1720767610000|2024-07-12 07:00:10|363.8|363.5|363.9|363.5|363.9|363.6|363.6|363.2|1710
1720767620000|2024-07-12 07:00:20|364.2|363.6|363.9|363.6|364.2|363.8|363.9|363.6|1993
1720767630000|2024-07-12 07:00:30|364.2|363.7|364.2|363.8|364.2|363.8|364.2|363.7|958
1720767640000|2024-07-12 07:00:40|364.1||364.1||364.1||364.1||0
1720767730000|2024-07-12 07:02:10|364|363.7|364|363.7|364|363.7|364|363.7|699
1720767740000|2024-07-12 07:02:20|363.9|363.6|363.9|363.6|363.9|363.6|363.9|363.6|711
1720767750000|2024-07-12 07:02:30|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|825
1720767760000|2024-07-12 07:02:40|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|0
1720767780000|2024-07-12 07:03:00|363.8|363.4|363.8|363.4|363.8|363.5|363.8|363.4|614
1720767820000|2024-07-12 07:03:40||363.5||363.5||363.5||363.5|0
1720767840000|2024-07-12 07:04:00|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|0
1720767850000|2024-07-12 07:04:10|363.8||363.8||363.8||363.8||0
1720767870000|2024-07-12 07:04:30|363.7||363.7||363.7||363.7||0
1720767880000|2024-07-12 07:04:40|363.8||363.8||363.8||363.8||0
1720767890000|2024-07-12 07:04:50||363.5||363.5||363.5||363.5|0
1720767900000|2024-07-12 07:05:00|363.7|363.4|363.8|363.4|363.8|363.4|363.7|363.4|0
1720767920000|2024-07-12 07:05:20||363.5||363.5||363.5||363.5|2036
1720767930000|2024-07-12 07:05:30|363.9|363.6|363.9|363.7|363.9|363.7|363.9|363.6|0
1720767940000|2024-07-12 07:05:40|364|363.8|364.1|363.8|364.1|363.8|364|363.8|0
1720767980000|2024-07-12 07:06:20||363.9||363.9||363.9||363.9|699
1720767990000|2024-07-12 07:06:30|364|363.8|364|363.8|364|363.8|364|363.7|1341
1720768020000|2024-07-12 07:07:00||363.7||363.8||363.8||363.7|0
1720768060000|2024-07-12 07:07:40|364.1|363.9|364.1|363.8|364.1|363.9|364.1|363.8|893
1720768070000|2024-07-12 07:07:50|364||364||364||364||0
1720768090000|2024-07-12 07:08:10||363.7||363.8||363.8||363.7|0
1720768150000|2024-07-12 07:09:10|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|3
1720768180000|2024-07-12 07:09:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|1750
1720768190000|2024-07-12 07:09:50|364|363.7|364|363.8|364|363.8|364|363.7|0
1720768200000|2024-07-12 07:10:00|363.9|363.6|363.9|363.7|363.9|363.7|363.9|363.6|0
1720768210000|2024-07-12 07:10:10||363.8||363.7||363.8||363.7|0
1720768250000|2024-07-12 07:10:50|363.8|363.6|363.8|363.6|363.8|363.7|363.8|363.6|1400
1720768290000|2024-07-12 07:11:30|363.9||363.8||363.9||363.8||0
1720768320000|2024-07-12 07:12:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|642
1720768340000|2024-07-12 07:12:20|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|100
1720768360000|2024-07-12 07:12:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|150
1720768390000|2024-07-12 07:13:10|364.3|364.2|364.3|364.1|364.3|364.2|364.3|364.1|800
1720768430000|2024-07-12 07:13:50|364.1|364|364.1|363.9|364.1|364|364.1|363.9|124
1720768450000|2024-07-12 07:14:10|364|363.7|363.9|363.7|364|363.7|363.9|363.7|419
1720768480000|2024-07-12 07:14:40|364||364||364||364||0
1720768500000|2024-07-12 07:15:00|363.9||363.9||363.9||363.9||1700
1720768520000|2024-07-12 07:15:20|364|363.8|364.3|364.1|364.3|364.1|364|363.8|1815
1720768540000|2024-07-12 07:15:40|364.2|364|364.3|364.1|364.3|364.1|364.2|364|132
1720768560000|2024-07-12 07:16:00|364.2|364|364.3|364|364.3|364|364.2|364|1142
1720768570000|2024-07-12 07:16:10||364.1||364.1||364.1||364.1|0
1720768590000|2024-07-12 07:16:30|364.1|363.9|364|363.8|364.1|363.9|364|363.8|1880
1720768610000|2024-07-12 07:16:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1493
1720768620000|2024-07-12 07:17:00|363.8||363.8||363.8||363.8||0
1720768630000|2024-07-12 07:17:10|364||364||364||364||100
1720768640000|2024-07-12 07:17:20|363.9||363.9||363.9||363.9||0
1720768660000|2024-07-12 07:17:40|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|177
1720768710000|2024-07-12 07:18:30|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1720768730000|2024-07-12 07:18:50||363.5||363.6||363.6||363.5|0
1720768740000|2024-07-12 07:19:00||363.5||363.5||363.5||363.5|0
1720768770000|2024-07-12 07:19:30||363.6||363.7||363.7||363.6|0
1720768840000|2024-07-12 07:20:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|10
1720768860000|2024-07-12 07:21:00|363.6|363.4|363.5|363.4|363.6|363.4|363.5|363.4|2739
1720768880000|2024-07-12 07:21:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|698
1720768910000|2024-07-12 07:21:50||363.2||363.3||363.3||363.2|0
1720768920000|2024-07-12 07:22:00|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|0
1720768930000|2024-07-12 07:22:10|363.2|363|363.2|363|363.2|363|363.2|363|921
1720769010000|2024-07-12 07:23:30|363.1||363.1||363.1||363.1||1727
1720769020000|2024-07-12 07:23:40|363.2||363.2||363.2||363.2||118
1720769060000|2024-07-12 07:24:20|363.1||363.1||363.1||363.1||0
1720769110000|2024-07-12 07:25:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1720769120000|2024-07-12 07:25:20||362.7||362.7||362.7||362.7|0
1720769140000|2024-07-12 07:25:40||362.8||362.8||362.8||362.8|0
1720769160000|2024-07-12 07:26:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1720769220000|2024-07-12 07:27:00||362.8||362.8||362.8||362.8|1140
1720769250000|2024-07-12 07:27:30|||||||||434
1720769260000|2024-07-12 07:27:40|363|362.9|363|362.9|363|362.9|363|362.9|1720
1720769280000|2024-07-12 07:28:00|||||||||109
1720769290000|2024-07-12 07:28:10|363.1|363|363.1|363|363.1|363|363.1|362.9|324
1720769300000|2024-07-12 07:28:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1720769320000|2024-07-12 07:28:40|363.1|363|363.1|363|363.1|363|363.1|363|2463
1720769330000|2024-07-12 07:28:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1720769340000|2024-07-12 07:29:00|363.1|363|363.1|363|363.1|363|363.1|363|1270
1720769350000|2024-07-12 07:29:10|||||||||150
1720769380000|2024-07-12 07:29:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1720769390000|2024-07-12 07:29:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2036
1720769400000|2024-07-12 07:30:00|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|2
1720769410000|2024-07-12 07:30:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1498
1720769420000|2024-07-12 07:30:20|||||||||1181
1720769430000|2024-07-12 07:30:30|363.5||363.5||363.5||363.5||0
1720769460000|2024-07-12 07:31:00|363.4||363.4||363.4||363.4||554
1720769490000|2024-07-12 07:31:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1571
1720769500000|2024-07-12 07:31:40|||||||||2036
1720769520000|2024-07-12 07:32:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1296
1720769550000|2024-07-12 07:32:30||363.2||363.2||363.2||363.2|0
1720769580000|2024-07-12 07:33:00|363.3||363.3||363.3||363.3||0
1720769610000|2024-07-12 07:33:30|||||||||580
1720769620000|2024-07-12 07:33:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1720769630000|2024-07-12 07:33:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1720769640000|2024-07-12 07:34:00||363.3||363.3||363.3||363.3|0
1720769690000|2024-07-12 07:34:50|363.4||363.4||363.4||363.4||0
1720769730000|2024-07-12 07:35:30|363.5|363.4|363.6|363.5|363.6|363.5|363.5|363.4|1712
1720769760000|2024-07-12 07:36:00|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|2883
1720769820000|2024-07-12 07:37:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1050
1720769830000|2024-07-12 07:37:10|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|704
1720769880000|2024-07-12 07:38:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1720769970000|2024-07-12 07:39:30|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|136
1720770000000|2024-07-12 07:40:00|363.3||363.3||363.3||363.3||0
1720770060000|2024-07-12 07:41:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1720770070000|2024-07-12 07:41:10|||||||||1029
1720770150000|2024-07-12 07:42:30|363.1|363|363.1|363|363.1|363|363.1|363|881
1720770160000|2024-07-12 07:42:40|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1720770230000|2024-07-12 07:43:50||363.3||363.3||363.3||363.3|0
1720770240000|2024-07-12 07:44:00|363.5||363.5||363.5||363.5||1197
1720770270000|2024-07-12 07:44:30|363.4||363.4||363.4||363.4||0
1720770300000|2024-07-12 07:45:00|363.5||363.5||363.5||363.5||0
1720770310000|2024-07-12 07:45:10|363.6|363.4|363.7|363.6|363.7|363.6|363.6|363.4|0
1720770330000|2024-07-12 07:45:30|363.8||363.8||363.8||363.8||0
1720770360000|2024-07-12 07:46:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1720770380000|2024-07-12 07:46:20|363.8||363.8||363.8||363.8||0
1720770390000|2024-07-12 07:46:30|||||||||255
1720770400000|2024-07-12 07:46:40||363.6||363.6||363.6||363.6|2750
1720770560000|2024-07-12 07:49:20||363.7||363.7||363.7||363.7|0
1720770580000|2024-07-12 07:49:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1720770600000|2024-07-12 07:50:00|364|363.9|364|363.9|364|363.9|364|363.9|1509
1720770610000|2024-07-12 07:50:10|364.1|363.8|364.1|363.9|364.1|363.9|364.1|363.8|0
1720770660000|2024-07-12 07:51:00|364.2|364.1|364.3|364.2|364.3|364.2|364.2|364.1|113
1720770730000|2024-07-12 07:52:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|593
1720770780000|2024-07-12 07:53:00|364.4||364.4||364.4||364.4||1722
1720770790000|2024-07-12 07:53:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1720770810000|2024-07-12 07:53:30|364.4|364.3|364.4|364.3|364.5|364.4|364.4|364.3|2545
1720771030000|2024-07-12 07:57:10|364.5|364.4|364.4|364.3|364.5|364.4|364.4|364.3|2173
1720771040000|2024-07-12 07:57:20|364.5||364.5||364.5||364.5||0
1720771080000|2024-07-12 07:58:00||364.4||364.3||364.4||364.3|720
1720771090000|2024-07-12 07:58:10||364.4||364.4||364.4||364.4|0
1720771110000|2024-07-12 07:58:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|574
1720771190000|2024-07-12 07:59:50|364.5|364.4|364.4|364.3|364.5|364.4|364.4|364.3|1206
1720771230000|2024-07-12 08:00:30|||||||||1150
1720771260000|2024-07-12 08:01:00||364.2||364.3||364.3||364.2|0
1720771290000|2024-07-12 08:01:30||364.2||364.2||364.2||364.2|0
1720771400000|2024-07-12 08:03:20||364.3||364.2||364.3||364.2|0
1720771410000|2024-07-12 08:03:30||364.3||364.3||364.3||364.3|0
1720771430000|2024-07-12 08:03:50||364.2||364.2||364.2||364.2|0
1720771440000|2024-07-12 08:04:00|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1720771450000|2024-07-12 08:04:10|364.6|364.4|364.6|364.5|364.6|364.5|364.6|364.4|0
1720771460000|2024-07-12 08:04:20|364.7||364.7||364.7||364.7||0
1720771600000|2024-07-12 08:06:40|364.6||364.6||364.6||364.6||0
1720771630000|2024-07-12 08:07:10|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|269
1720771710000|2024-07-12 08:08:30||364.5||364.5||364.5||364.5|0
1720771740000|2024-07-12 08:09:00|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|956
1720771750000|2024-07-12 08:09:10||364.6||364.6||364.6||364.6|0
1720771820000|2024-07-12 08:10:20|||||||||116
1720771860000|2024-07-12 08:11:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1720771890000|2024-07-12 08:11:30|364.7||364.7||364.7||364.7||0
1720771900000|2024-07-12 08:11:40|364.6||364.6||364.6||364.6||0
1720772120000|2024-07-12 08:15:20|364.7||364.7||364.7||364.7||0
1720772290000|2024-07-12 08:18:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720772320000|2024-07-12 08:18:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1729
1720772340000|2024-07-12 08:19:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720772360000|2024-07-12 08:19:20|364.9||364.8||364.9||364.8||0
1720772400000|2024-07-12 08:20:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|2013
1720772420000|2024-07-12 08:20:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1720772470000|2024-07-12 08:21:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|150
1720772480000|2024-07-12 08:21:20||364.5||364.5||364.5||364.5|0
1720772500000|2024-07-12 08:21:40||364.6||364.5||364.6||364.5|0
1720772520000|2024-07-12 08:22:00||364.6||364.5||364.6||364.5|0
1720772720000|2024-07-12 08:25:20||364.6||364.6||364.6||364.6|0
1720772730000|2024-07-12 08:25:30|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|0
1720772740000|2024-07-12 08:25:40|364.7||364.8||364.8||364.7||0
1720772780000|2024-07-12 08:26:20||364.7||364.7||364.7||364.7|0
1720772840000|2024-07-12 08:27:20||364.6||364.6||364.6||364.6|2100
1720772850000|2024-07-12 08:27:30|364.7||364.7||364.7||364.7||0
1720772880000|2024-07-12 08:28:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1720772910000|2024-07-12 08:28:30|364.7||364.7||364.7||364.7||624
1720772920000|2024-07-12 08:28:40|||||||||1252
1720772930000|2024-07-12 08:28:50||364.6||364.6||364.6||364.6|0
1720773000000|2024-07-12 08:30:00||364.5||364.5||364.5||364.5|0
1720773030000|2024-07-12 08:30:30|364.6||364.6||364.6||364.6||0
1720773090000|2024-07-12 08:31:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720773140000|2024-07-12 08:32:20||364.6||364.6||364.6||364.6|555
1720773180000|2024-07-12 08:33:00|364.7||364.7||364.7||364.7||0
1720773210000|2024-07-12 08:33:30|||||||||2036
1720773270000|2024-07-12 08:34:30|364.8||364.8||364.8||364.8||0
1720773290000|2024-07-12 08:34:50||364.7||364.7||364.7||364.7|0
1720773350000|2024-07-12 08:35:50|364.9||364.9||364.9||364.9||18
1720773450000|2024-07-12 08:37:30|364.8||364.8||364.8||364.8||0
1720773480000|2024-07-12 08:38:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1299
1720773490000|2024-07-12 08:38:10||364.7||364.7||364.7||364.7|0
1720773500000|2024-07-12 08:38:20||364.8||364.8||364.8||364.8|0
1720773510000|2024-07-12 08:38:30||364.7||364.7||364.7||364.7|0
1720773550000|2024-07-12 08:39:10|364.8||364.8||364.8||364.8||0
1720773560000|2024-07-12 08:39:20|364.9||364.9||364.9||364.9||0
1720773600000|2024-07-12 08:40:00|364.8||364.8||364.8||364.8||0
1720773640000|2024-07-12 08:40:40||364.6||364.6||364.6||364.6|0
1720773790000|2024-07-12 08:43:10|364.7|364.5|364.5|364.4|364.8|364.5|364.5|364.4|1889
1720773820000|2024-07-12 08:43:40|||||||||1641
1720773830000|2024-07-12 08:43:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1720773840000|2024-07-12 08:44:00|||||||||2338
1720773850000|2024-07-12 08:44:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|3191
1720773920000|2024-07-12 08:45:20||364.5||364.5||364.5||364.5|1883
1720773940000|2024-07-12 08:45:40||364.6||364.6||364.6||364.5|0
1720773960000|2024-07-12 08:46:00|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|117
1720773970000|2024-07-12 08:46:10|365||365||365||365||5285
1720774060000|2024-07-12 08:47:40|364.8|364.7|364.8|364.7|364.9|364.7|364.8|364.7|1566
1720774070000|2024-07-12 08:47:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1185
1720774080000|2024-07-12 08:48:00|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|0
1720774090000|2024-07-12 08:48:10||364.7||364.7||364.7||364.7|0
1720774160000|2024-07-12 08:49:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|150
1720774180000|2024-07-12 08:49:40||364.7||364.7||364.7||364.7|0
1720774210000|2024-07-12 08:50:10|364.8||364.8||364.8||364.8||0
1720774240000|2024-07-12 08:50:40||364.6||364.6||364.6||364.6|2263
1720774300000|2024-07-12 08:51:40|364.7||364.8||364.8||364.7||0
1720774320000|2024-07-12 08:52:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1083
1720774330000|2024-07-12 08:52:10|364.6||364.6||364.6||364.6||0
1720774340000|2024-07-12 08:52:20||364.4||364.4||364.4||364.4|1234
1720774350000|2024-07-12 08:52:30||364.5||364.5||364.5||364.5|0
1720774360000|2024-07-12 08:52:40||364.4||364.4||364.4||364.4|1176
1720774420000|2024-07-12 08:53:40|364.5|364.5|364.6|364.5|364.6|364.5|364.5|364.5|0
1720774440000|2024-07-12 08:54:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1547
1720774450000|2024-07-12 08:54:10|364.6||364.5||364.6||364.5||1086
1720774520000|2024-07-12 08:55:20||364.3||364.3||364.3||364.3|1100
1720774550000|2024-07-12 08:55:50|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|2745
1720774560000|2024-07-12 08:56:00|||||||||3983
1720774570000|2024-07-12 08:56:10||364.2||364.2||364.2||364.2|0
1720774640000|2024-07-12 08:57:20|364.3||364.3||364.3||364.3||203
1720774660000|2024-07-12 08:57:40|||||||||483
1720774670000|2024-07-12 08:57:50||364.1||364.2||364.2||364.1|0
1720774720000|2024-07-12 08:58:40|364.4||364.4||364.4||364.4||0
1720774770000|2024-07-12 08:59:30||364.3||364.3||364.3||364.3|0
1720774800000|2024-07-12 09:00:00||364.2||364.3||364.3||364.2|1200
1720774810000|2024-07-12 09:00:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1720774820000|2024-07-12 09:00:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1720774830000|2024-07-12 09:00:30||364.2||364.2||364.2||364.2|128
1720774860000|2024-07-12 09:01:00||364.3||364.2||364.3||364.2|0
1720774900000|2024-07-12 09:01:40|364.3||364.3||364.3||364.3||0
1720775010000|2024-07-12 09:03:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|7645
1720775050000|2024-07-12 09:04:10||364.2||364.2||364.2||364.2|1151
1720775200000|2024-07-12 09:06:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1720775220000|2024-07-12 09:07:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1720775240000|2024-07-12 09:07:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|2623
1720775310000|2024-07-12 09:08:30|364.4||364.4||364.4||364.4||0
1720775320000|2024-07-12 09:08:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1720775400000|2024-07-12 09:10:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1720775410000|2024-07-12 09:10:10||364.4||364.4||364.4||364.4|0
1720775440000|2024-07-12 09:10:40||364.5||364.5||364.5||364.5|0
1720775520000|2024-07-12 09:12:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1167
1720775530000|2024-07-12 09:12:10|364.6||364.6||364.6||364.6||0
1720775550000|2024-07-12 09:12:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|134
1720775880000|2024-07-12 09:18:00|364.5||364.5||364.5||364.5||695
1720775910000|2024-07-12 09:18:30||364.4||364.4||364.4||364.4|0
1720775940000|2024-07-12 09:19:00||364.3||364.3||364.3||364.3|0
1720776060000|2024-07-12 09:21:00|364.4||364.4||364.4||364.4||0
1720776120000|2024-07-12 09:22:00|||||||||430
1720776190000|2024-07-12 09:23:10||364.2||364.2||364.2||364.2|150
1720776210000|2024-07-12 09:23:30||364.3||364.3||364.3||364.3|0
1720776250000|2024-07-12 09:24:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1720776290000|2024-07-12 09:24:50|364.1|364|364.1|364|364.1|364|364.1|364|2036
1720776300000|2024-07-12 09:25:00||363.9||363.9||363.9||363.9|1228
1720776330000|2024-07-12 09:25:30|364||364||364||364||431
1720776450000|2024-07-12 09:27:30|364.1|364|364.1|364|364.1|364|364.1|364|0
1720776470000|2024-07-12 09:27:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1720776520000|2024-07-12 09:28:40|||||||||700
1720776590000|2024-07-12 09:29:50|||||||||1638
1720776610000|2024-07-12 09:30:10|||||||||686
1720776900000|2024-07-12 09:35:00|||||||||1298
1720776990000|2024-07-12 09:36:30||364||364||364||364|0
1720777030000|2024-07-12 09:37:10|364.1||364.1||364.1||364.1||0
1720777040000|2024-07-12 09:37:20|364|363.9|364|363.9|364|364|364|363.9|0
1720777050000|2024-07-12 09:37:30||363.8||363.8||363.8||363.8|114
1720777130000|2024-07-12 09:38:50|363.9||363.9||363.9||363.9||0
1720777140000|2024-07-12 09:39:00|||||||||2525
1720777190000|2024-07-12 09:39:50|||||||||100
1720777290000|2024-07-12 09:41:30|364||364||364||364||0
1720777310000|2024-07-12 09:41:50||363.9||363.9||363.9||363.9|0
1720777350000|2024-07-12 09:42:30|364.1|364|364.2|364|364.2|364|364.1|364|531
1720777370000|2024-07-12 09:42:50|364.1||364.1||364.1||364.1||0
1720777480000|2024-07-12 09:44:40|||||||||400
1720777640000|2024-07-12 09:47:20|364|363.9|364|363.9|364|363.9|364|363.9|86
1720777650000|2024-07-12 09:47:30|364.1||364.1||364.1||364.1||863
1720777670000|2024-07-12 09:47:50||364||363.9||364||363.9|0
1720777680000|2024-07-12 09:48:00||364||364||364||364|0
1720777810000|2024-07-12 09:50:10||363.9||364||364||363.9|0
1720777820000|2024-07-12 09:50:20||363.9||363.9||363.9||363.9|0
1720777830000|2024-07-12 09:50:30||364||364||364||364|0
1720777840000|2024-07-12 09:50:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1720777850000|2024-07-12 09:50:50|364.1||364.1||364.1||364.1||0
1720777860000|2024-07-12 09:51:00|364||364||364||364||0
1720777900000|2024-07-12 09:51:40||363.8||363.8||363.8||363.8|1075
1720777910000|2024-07-12 09:51:50||363.9||363.9||363.9||363.9|0
1720777940000|2024-07-12 09:52:20|364.1||364||364.1||364||1783
1720777990000|2024-07-12 09:53:10|364.2|364|364.2|364|364.2|364|364.2|364|0
1720778080000|2024-07-12 09:54:40|364.1||364.2||364.2||364.1||0
1720778100000|2024-07-12 09:55:00|364.1||364.1||364.1||364.1||0
1720778120000|2024-07-12 09:55:20|363.8|363.6|363.8|363.6|363.8|363.6|363.7|363.6|734
1720778140000|2024-07-12 09:55:40|363.7||363.7||363.7||363.7||0
1720778190000|2024-07-12 09:56:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1720778270000|2024-07-12 09:57:50||363.6||363.6||363.6||363.6|0
1720778280000|2024-07-12 09:58:00||363.7||363.6||363.7||363.6|533
1720778290000|2024-07-12 09:58:10||363.7||363.6||363.7||363.6|0
1720778320000|2024-07-12 09:58:40||363.7||363.6||363.7||363.6|846
1720778350000|2024-07-12 09:59:10||363.7||363.7||363.7||363.7|0
1720778370000|2024-07-12 09:59:30||363.6||363.6||363.6||363.6|0
1720778400000|2024-07-12 10:00:00||363.7||363.7||363.7||363.7|0
1720778410000|2024-07-12 10:00:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|150
1720778490000|2024-07-12 10:01:30|364|363.8|364|363.8|364|363.8|364|363.8|67
1720778610000|2024-07-12 10:03:30||363.9||363.8||363.9||363.8|2238
1720778640000|2024-07-12 10:04:00|363.9||363.9||363.9||363.9||0
1720778650000|2024-07-12 10:04:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1720778700000|2024-07-12 10:05:00||363.6||363.6||363.6||363.6|687
1720778820000|2024-07-12 10:07:00||363.7||363.6||363.7||363.6|0
1720778860000|2024-07-12 10:07:40||363.7||363.7||363.7||363.7|0
1720778870000|2024-07-12 10:07:50|||||||||3050
1720778940000|2024-07-12 10:09:00||363.6||363.6||363.6||363.6|0
1720779010000|2024-07-12 10:10:10|363.7||363.7||363.7||363.7||0
1720779020000|2024-07-12 10:10:20|||||||||1350
1720779040000|2024-07-12 10:10:40|||||||||1167
1720779090000|2024-07-12 10:11:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1847
1720779480000|2024-07-12 10:18:00||363.8||363.8||363.8||363.8|0
1720779510000|2024-07-12 10:18:30|||||||||1890
1720779980000|2024-07-12 10:26:20|||||||||367
1720780050000|2024-07-12 10:27:30|||||||||68
1720780160000|2024-07-12 10:29:20|364.1|364|364.3|364.1|364.3|364.1|364.1|364|0
1720780180000|2024-07-12 10:29:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|150
1720780230000|2024-07-12 10:30:30||364.4||364.4||364.4||364.4|0
1720780370000|2024-07-12 10:32:50|364.6|364.5|364.5|364.4|364.6|364.5|364.5|364.4|150
1720780420000|2024-07-12 10:33:40|||||||||3288
1720780490000|2024-07-12 10:34:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1720780560000|2024-07-12 10:36:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1720780620000|2024-07-12 10:37:00|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|0
1720780670000|2024-07-12 10:37:50|||||||||54
1720780740000|2024-07-12 10:39:00||364.7||364.7||364.7||364.7|0
1720780810000|2024-07-12 10:40:10|364.9||364.9||364.9||364.9||0
1720780870000|2024-07-12 10:41:10||364.8||364.8||364.8||364.8|0
1720780950000|2024-07-12 10:42:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720780970000|2024-07-12 10:42:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1720781010000|2024-07-12 10:43:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|501
1720781030000|2024-07-12 10:43:50||364.4||364.4||364.4||364.4|1165
1720781230000|2024-07-12 10:47:10||364.5||364.5||364.5||364.5|1801
1720781240000|2024-07-12 10:47:20|||||||||949
1720781300000|2024-07-12 10:48:20||364.4||364.4||364.4||364.4|0
1720781380000|2024-07-12 10:49:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|1170
1720781470000|2024-07-12 10:51:10|364.4||364.4||364.4||364.4||863
1720781550000|2024-07-12 10:52:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1720781560000|2024-07-12 10:52:40||364.1||364.1||364.1||364.1|0
1720781670000|2024-07-12 10:54:30|364.2||364.2||364.2||364.2||0
1720781680000|2024-07-12 10:54:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|686
1720781690000|2024-07-12 10:54:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|686
1720781800000|2024-07-12 10:56:40||364.2||364.2||364.2||364.2|1566
1720781830000|2024-07-12 10:57:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1720782050000|2024-07-12 11:00:50||364.4||364.4||364.4||364.4|0
1720782110000|2024-07-12 11:01:50||364.3||364.3||364.3||364.3|642
1720782140000|2024-07-12 11:02:20||364.4||364.4||364.4||364.4|0
1720782170000|2024-07-12 11:02:50|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|150
1720782220000|2024-07-12 11:03:40|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1720782260000|2024-07-12 11:04:20|364.7||364.7||364.7||364.7||0
1720782270000|2024-07-12 11:04:30|364.8||364.8||364.8||364.8||0
1720782290000|2024-07-12 11:04:50|364.7||364.7||364.7||364.7||0
1720782300000|2024-07-12 11:05:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|81
1720782310000|2024-07-12 11:05:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|2918
1720782360000|2024-07-12 11:06:00|364.8||364.8||364.8||364.8||4969
1720782590000|2024-07-12 11:09:50|364.7||364.7||364.7||364.7||0
1720782610000|2024-07-12 11:10:10|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|1750
1720782660000|2024-07-12 11:11:00||364.8||364.8||364.8||364.8|1000
1720782690000|2024-07-12 11:11:30|||||||||2486
1720782730000|2024-07-12 11:12:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1273
1720782760000|2024-07-12 11:12:40|||||||||1000
1720782800000|2024-07-12 11:13:20|364.9||364.8||364.9||364.8||0
1720782850000|2024-07-12 11:14:10|364.9||364.9||364.9||364.9||0
1720782900000|2024-07-12 11:15:00|364.8||364.8||364.8||364.8||0
1720782910000|2024-07-12 11:15:10|364.9||364.9||364.9||364.9||0
1720782940000|2024-07-12 11:15:40|364.8||364.8||364.8||364.8||0
1720782960000|2024-07-12 11:16:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1093
1720783110000|2024-07-12 11:18:30|364.8||364.8||364.8||364.8||0
1720783150000|2024-07-12 11:19:10|364.7||364.7||364.7||364.7||250
1720783440000|2024-07-12 11:24:00|||||||||2171
1720783470000|2024-07-12 11:24:30|||||||||2961
1720783520000|2024-07-12 11:25:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720783550000|2024-07-12 11:25:50||364.6||364.7||364.7||364.6|0
1720783570000|2024-07-12 11:26:10|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|0
1720783580000|2024-07-12 11:26:20||364.8||364.8||364.8||364.8|0
1720783790000|2024-07-12 11:29:50|365||365||365||365||2378
1720784110000|2024-07-12 11:35:10||364.9||364.9||364.9||364.9|0
1720784180000|2024-07-12 11:36:20|||||||||1801
1720784200000|2024-07-12 11:36:40|||||||||1075
1720784250000|2024-07-12 11:37:30||364.8||364.8||364.8||364.8|1092
1720784260000|2024-07-12 11:37:40|364.8|364.7|364.8|364.7|364.9|364.7|364.8|364.7|1288
1720784290000|2024-07-12 11:38:10|||||||||841
1720784320000|2024-07-12 11:38:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1720784340000|2024-07-12 11:39:00||364.7||364.7||364.7||364.7|0
1720784520000|2024-07-12 11:42:00||364.8||364.8||364.8||364.8|0
1720784530000|2024-07-12 11:42:10|365||365||365||365||0
1720784540000|2024-07-12 11:42:20||364.9||364.9||364.9||364.9|1920
1720784570000|2024-07-12 11:42:50|365.1||365.1||365.1||365.1||0
1720784610000|2024-07-12 11:43:30|365|364.8|365|364.8|365|364.8|365|364.8|2741
1720784710000|2024-07-12 11:45:10||364.9||364.9||364.9||364.9|1990
1720784720000|2024-07-12 11:45:20|||||||||2741
1720784820000|2024-07-12 11:47:00|365.1||365.1||365.1||365.1||0
1720784830000|2024-07-12 11:47:10||365||365||365||365|0
1720784890000|2024-07-12 11:48:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1720784910000|2024-07-12 11:48:30|365.1|365|365.1|365|365.1|365|365.1|365|0
1720784940000|2024-07-12 11:49:00|365.2||365.2||365.2||365.2||3288
1720785010000|2024-07-12 11:50:10||365.1||365.1||365.1||365.1|0
1720785030000|2024-07-12 11:50:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1720785090000|2024-07-12 11:51:30||365.1||365.1||365.1||365.1|0
1720785120000|2024-07-12 11:52:00||365.2||365.2||365.2||365.2|0
1720785130000|2024-07-12 11:52:10||365.1||365.1||365.1||365.1|0
1720785210000|2024-07-12 11:53:30||365.2||365.2||365.2||365.2|0
1720785240000|2024-07-12 11:54:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1720785250000|2024-07-12 11:54:10||365||365||365||365|0
1720785290000|2024-07-12 11:54:50|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|850
1720785390000|2024-07-12 11:56:30||365||364.9||365||364.9|417
1720785400000|2024-07-12 11:56:40|365||365||365||365||0
1720785430000|2024-07-12 11:57:10||364.8||364.8||364.8||364.8|513
1720785480000|2024-07-12 11:58:00|||||||||102
1720785740000|2024-07-12 12:02:20|365.2|364.9|365.2|365|365.2|365|365.2|364.9|684
1720785750000|2024-07-12 12:02:30||365.1||365.1||365.1||365.1|0
1720785760000|2024-07-12 12:02:40|365.3||365.3||365.3||365.3||0
1720785770000|2024-07-12 12:02:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1720785790000|2024-07-12 12:03:10||365.3||365.3||365.3||365.3|0
1720785820000|2024-07-12 12:03:40||365.2||365.3||365.3||365.2|0
1720785830000|2024-07-12 12:03:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1512
1720785860000|2024-07-12 12:04:20|365.2|365.1|365.2|365.1|365.3|365.1|365.2|365.1|0
1720785870000|2024-07-12 12:04:30|365.3||365.2||365.3||365.2||1700
1720785930000|2024-07-12 12:05:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|321
1720785980000|2024-07-12 12:06:20|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|0
1720785990000|2024-07-12 12:06:30|365.2|365|365.2|365|365.2|365|365.2|365|426
1720786160000|2024-07-12 12:09:20|365.1||365.1||365.1||365.1||1299
1720786180000|2024-07-12 12:09:40||364.9||364.9||364.9||364.9|3288
1720786210000|2024-07-12 12:10:10||365||365||365||365|0
1720786290000|2024-07-12 12:11:30|365.2|365.1|365.2|365|365.2|365.1|365.2|365|2883
1720786450000|2024-07-12 12:14:10|365.1||365.1||365.1||365.1||0
1720786460000|2024-07-12 12:14:20|365|364.9|365.1|364.9|365.1|364.9|365|364.9|1351
1720786500000|2024-07-12 12:15:00|365|364.8|365|364.8|365|364.8|365|364.8|0
1720786600000|2024-07-12 12:16:40|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|1325
1720786640000|2024-07-12 12:17:20||364.7||364.8||364.8||364.7|125
1720786650000|2024-07-12 12:17:30||364.7||364.8||364.8||364.7|0
1720786710000|2024-07-12 12:18:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720786750000|2024-07-12 12:19:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|15
1720786760000|2024-07-12 12:19:20||364.5||364.5||364.5||364.5|1897
1720786810000|2024-07-12 12:20:10|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1046
1720786980000|2024-07-12 12:23:00|364.5||364.5||364.5||364.5||0
1720787000000|2024-07-12 12:23:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1720787010000|2024-07-12 12:23:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1720787020000|2024-07-12 12:23:40||364.3||364.3||364.3||364.3|0
1720787100000|2024-07-12 12:25:00|364.6|364.4|364.6|364.5|364.6|364.5|364.6|364.3|0
1720787120000|2024-07-12 12:25:20|||||||||1750
1720787180000|2024-07-12 12:26:20||364.4||364.4||364.4||364.4|0
1720787200000|2024-07-12 12:26:40|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1261
1720787210000|2024-07-12 12:26:50||364.6||364.6||364.6||364.6|0
1720787270000|2024-07-12 12:27:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720787280000|2024-07-12 12:28:00|364.9||364.9||364.9||364.9||0
1720787320000|2024-07-12 12:28:40||364.8||364.8||364.8||364.8|0
1720787390000|2024-07-12 12:29:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1900
1720787400000|2024-07-12 12:30:00|364.7|364.6|364.8|364.5|364.8|364.6|364.7|364.3|250
1720787410000|2024-07-12 12:30:10|364.7|364.4|364.8|364.6|364.8|364.6|364.7|364.4|0
1720787420000|2024-07-12 12:30:20|364.7|364.5|364.9|364.7|364.9|364.8|364.7|364.5|2156
1720787440000|2024-07-12 12:30:40|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|973
1720787460000|2024-07-12 12:31:00|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1750
1720787490000|2024-07-12 12:31:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1720787530000|2024-07-12 12:32:10||364.7||364.7||364.7||364.7|0
1720787540000|2024-07-12 12:32:20|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|2751
1720787550000|2024-07-12 12:32:30|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|937
1720787570000|2024-07-12 12:32:50|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|3401
1720787580000|2024-07-12 12:33:00|364.7||364.7||364.7||364.7||0
1720787600000|2024-07-12 12:33:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1720787620000|2024-07-12 12:33:40|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|990
1720787650000|2024-07-12 12:34:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|2150
1720787660000|2024-07-12 12:34:20||364.6||364.7||364.7||364.6|0
1720787670000|2024-07-12 12:34:30|||||||||1750
1720787700000|2024-07-12 12:35:00|||||||||1685
1720787740000|2024-07-12 12:35:40||364.6||364.6||364.6||364.6|721
1720787830000|2024-07-12 12:37:10|364.7||364.7||364.7||364.7||0
1720787850000|2024-07-12 12:37:30|364.8||364.8||364.8||364.8||0
1720787870000|2024-07-12 12:37:50|364.7|364.7|364.7|364.6|364.7|364.7|364.7|364.6|2782
1720787880000|2024-07-12 12:38:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|130
1720787910000|2024-07-12 12:38:30|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|3735
1720787920000|2024-07-12 12:38:40|364.9||364.9||364.9||364.9||0
1720787930000|2024-07-12 12:38:50|365|364.8|365|364.8|365|364.8|365|364.8|3288
1720787950000|2024-07-12 12:39:10|364.9||365||365||364.9||0
1720787970000|2024-07-12 12:39:30|364.9||364.9||364.9||364.9||0
1720787980000|2024-07-12 12:39:40|||||||||1750
1720788000000|2024-07-12 12:40:00|||||||||108
1720788020000|2024-07-12 12:40:20|365||365||365||365||0
1720788120000|2024-07-12 12:42:00||364.9||364.9||364.9||364.9|0
1720788190000|2024-07-12 12:43:10|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|2260
1720788200000|2024-07-12 12:43:20||364.6||364.6||364.6||364.6|0
1720788280000|2024-07-12 12:44:40||364.7||364.7||364.7||364.7|0
1720788290000|2024-07-12 12:44:50|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|0
1720788300000|2024-07-12 12:45:00||364.8||364.8||364.8||364.8|0
1720788430000|2024-07-12 12:47:10|365||365||365||365||0
1720788490000|2024-07-12 12:48:10||364.9||364.9||364.9||364.9|0
1720788500000|2024-07-12 12:48:20||364.8||364.8||364.8||364.8|0
1720788530000|2024-07-12 12:48:50|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|2000
1720788600000|2024-07-12 12:50:00||365||365||365||365|1635
1720788630000|2024-07-12 12:50:30|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|5500
1720788680000|2024-07-12 12:51:20|365.2||365.2||365.2||365.2||0
1720788710000|2024-07-12 12:51:50|365.3||365.3||365.3||365.3||0
1720788750000|2024-07-12 12:52:30|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1720788840000|2024-07-12 12:54:00|365.3||365.3||365.3||365.3||0
1720788860000|2024-07-12 12:54:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1720789000000|2024-07-12 12:56:40|365.5||365.5||365.5||365.5||0
1720789020000|2024-07-12 12:57:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1720789050000|2024-07-12 12:57:30|365.4||365.4||365.4||365.4||235
1720789060000|2024-07-12 12:57:40|365.3||365.3||365.3||365.3||0
1720789190000|2024-07-12 12:59:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|89
1720789230000|2024-07-12 13:00:30||365.2||365.2||365.2||365.2|0
1720789320000|2024-07-12 13:02:00||365.3||365.3||365.3||365.3|0
1720789330000|2024-07-12 13:02:10||365.2||365.2||365.2||365.2|0
1720789350000|2024-07-12 13:02:30|||||||||372
1720789370000|2024-07-12 13:02:50|365.3||365.4||365.4||365.3||0
1720789380000|2024-07-12 13:03:00|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|370
1720789470000|2024-07-12 13:04:30|365.2|365|365.2|365|365.2|365|365.2|365|2739
1720789560000|2024-07-12 13:06:00||365.1||365.1||365.1||365.1|0
1720789570000|2024-07-12 13:06:10|||||||||3984
1720789690000|2024-07-12 13:08:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|684
1720789760000|2024-07-12 13:09:20||365.1||365.1||365.1||365.1|1161
1720789800000|2024-07-12 13:10:00|365.2|365|365.1|365|365.2|365|365.1|365|1092
1720789920000|2024-07-12 13:12:00|365|364.9|365|364.9|365|364.9|365|364.9|0
1720789930000|2024-07-12 13:12:10|365.1||365.1||365.1||365.1||1720
1720789940000|2024-07-12 13:12:20||365||365||365||365|0
1720789960000|2024-07-12 13:12:40|||||||||92
1720790020000|2024-07-12 13:13:40|365|364.9|365|364.9|365|364.9|365|364.9|300
1720790030000|2024-07-12 13:13:50|||||||||1800
1720790110000|2024-07-12 13:15:10|||||||||3082
1720790140000|2024-07-12 13:15:40||364.8||364.8||364.8||364.8|240
1720790200000|2024-07-12 13:16:40||364.9||364.8||364.9||364.8|0
1720790240000|2024-07-12 13:17:20||364.9||364.8||364.9||364.8|0
1720790250000|2024-07-12 13:17:30||364.9||364.8||364.9||364.8|2391
1720790300000|2024-07-12 13:18:20||364.9||364.9||364.9||364.9|6000
1720790310000|2024-07-12 13:18:30||364.8||364.8||364.8||364.8|0
1720790330000|2024-07-12 13:18:50|364.9||364.9||364.9||364.9||0
1720790350000|2024-07-12 13:19:10|365||365||365||365||0
1720790460000|2024-07-12 13:21:00||364.9||364.9||364.9||364.9|0
1720790510000|2024-07-12 13:21:50|365.1|365|365.1|365|365.1|365|365.1|365|0
1720790530000|2024-07-12 13:22:10|||||||||200
1720790580000|2024-07-12 13:23:00|365.2|365.1|365.2|365|365.2|365.1|365.2|365|0
1720790620000|2024-07-12 13:23:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1720790730000|2024-07-12 13:25:30|365.2||365.2||365.2||365.2||500
1720790790000|2024-07-12 13:26:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1720790840000|2024-07-12 13:27:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1667
1720790930000|2024-07-12 13:28:50||365||365||365||365|0
1720790980000|2024-07-12 13:29:40|365.1||365.1||365.1||365.1||0
1720791000000|2024-07-12 13:30:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2180
1720791010000|2024-07-12 13:30:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|3082
1720791020000|2024-07-12 13:30:20|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|0
1720791040000|2024-07-12 13:30:40||365.2||365.2||365.2||365.2|0
1720791050000|2024-07-12 13:30:50|365.2|365.1|364.9|364.8|365.2|365.1|364.9|364.8|150
1720791060000|2024-07-12 13:31:00|365|364.9|365|364.9|365|364.9|365|364.9|1750
1720791070000|2024-07-12 13:31:10|365.1||365.1||365.1||365.1||1000
1720791090000|2024-07-12 13:31:30||365||365||365||365|0
1720791100000|2024-07-12 13:31:40|365.2|365.1|365.2|365|365.2|365.1|365.2|365|0
1720791110000|2024-07-12 13:31:50|365.1||365.1||365.1||365.1||0
1720791120000|2024-07-12 13:32:00|365|364.9|365|364.9|365|364.9|365|364.8|0
1720791130000|2024-07-12 13:32:10||364.8||364.8||364.8||364.8|0
1720791160000|2024-07-12 13:32:40||364.9||364.9||364.9||364.9|0
1720791170000|2024-07-12 13:32:50|365.1||365.1||365.1||365.1||0
1720791210000|2024-07-12 13:33:30|365.2|365|365.2|365|365.2|365|365.2|365|150
1720791230000|2024-07-12 13:33:50|365.1||365.1||365.1||365.1||0
1720791260000|2024-07-12 13:34:20|||||||||220
1720791280000|2024-07-12 13:34:40|365.2|365.1|365.1|365|365.2|365.1|365.1|365|0
1720791300000|2024-07-12 13:35:00||364.9||364.9||364.9||364.9|1093
1720791350000|2024-07-12 13:35:50||365||365||365||365|0
1720791360000|2024-07-12 13:36:00||364.9||364.9||364.9||364.9|0
1720791410000|2024-07-12 13:36:50|365||365||365||365||0
1720791430000|2024-07-12 13:37:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1720791440000|2024-07-12 13:37:20||364.9||364.9||364.9||364.9|3854
1720791450000|2024-07-12 13:37:30||365||365||365||365|0
1720791490000|2024-07-12 13:38:10||364.9||364.9||364.9||364.9|0
1720791510000|2024-07-12 13:38:30|365|365|365|364.9|365|365|365|364.9|0
1720791590000|2024-07-12 13:39:50|||||||||1384
1720791600000|2024-07-12 13:40:00||364.8||364.9||364.9||364.8|0
1720791620000|2024-07-12 13:40:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1479
1720791630000|2024-07-12 13:40:30|365|364.9|365|364.8|365|364.9|365|364.8|2114
1720791640000|2024-07-12 13:40:40|364.9||364.9||364.9||364.9||0
1720791720000|2024-07-12 13:42:00|365||365||365||365||0
1720791730000|2024-07-12 13:42:10||364.9||364.9||364.9||364.9|0
1720791780000|2024-07-12 13:43:00|365.1|365|365.1|365|365.1|365|365.1|365|150
1720791810000|2024-07-12 13:43:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|439
1720791820000|2024-07-12 13:43:40||365||365||365||365|0
1720791840000|2024-07-12 13:44:00|365.1||365.1||365.1||365.1||150
1720791860000|2024-07-12 13:44:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1720791870000|2024-07-12 13:44:30|365.3||365.3||365.3||365.3||0
1720791880000|2024-07-12 13:44:40|365.2||365.2||365.3||365.2||1293
1720791910000|2024-07-12 13:45:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1720791920000|2024-07-12 13:45:20|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|4422
1720791930000|2024-07-12 13:45:30|365.2||365.3||365.3||365.2||1000
1720791940000|2024-07-12 13:45:40|365.2||365.3||365.3||365.2||2000
1720791950000|2024-07-12 13:45:50|365.2|365.2|365.2|365.1|365.2|365.2|365.2|365.1|2739
1720791980000|2024-07-12 13:46:20|365.1|365|365.2|365|365.2|365|365.1|365|426
1720792040000|2024-07-12 13:47:20|365|364.9|365.1|365|365.1|365|365|364.9|4567
1720792050000|2024-07-12 13:47:30||364.9||364.9||364.9||364.9|0
1720792060000|2024-07-12 13:47:40|||||||||3854
1720792200000|2024-07-12 13:50:00|365|364.8|364.9|364.8|365|364.8|364.9|364.8|1226
1720792220000|2024-07-12 13:50:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1720792250000|2024-07-12 13:50:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1720792290000|2024-07-12 13:51:30|364.7|364.7|364.7|364.6|364.7|364.7|364.7|364.5|0
1720792310000|2024-07-12 13:51:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1720792360000|2024-07-12 13:52:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1720792380000|2024-07-12 13:53:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1720792440000|2024-07-12 13:54:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|728
1720792460000|2024-07-12 13:54:20|364.7|364.6|364.7|364.6|364.8|364.6|364.7|364.6|0
1720792480000|2024-07-12 13:54:40|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|681
1720792500000|2024-07-12 13:55:00|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|0
1720792520000|2024-07-12 13:55:20|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|1750
1720792540000|2024-07-12 13:55:40||364.8||364.8||364.8||364.8|0
1720792580000|2024-07-12 13:56:20||364.7||364.7||364.7||364.7|0
1720792670000|2024-07-12 13:57:50|364.8||364.8||364.8||364.8||0
1720792680000|2024-07-12 13:58:00|364.9||364.9||364.9||364.9||0
1720792710000|2024-07-12 13:58:30|364.8||364.8||364.8||364.8||0
1720792780000|2024-07-12 13:59:40||364.6||364.6||364.6||364.6|0
1720792790000|2024-07-12 13:59:50||364.7||364.7||364.7||364.7|0
1720792800000|2024-07-12 14:00:00|364.9|364.9|365|364.8|365|364.9|364.9|364.8|1750
1720792810000|2024-07-12 14:00:10|364.9|364.7|364.8|364.7|364.9|364.8|364.8|364.7|3631
1720792840000|2024-07-12 14:00:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1720792870000|2024-07-12 14:01:10||364.7||364.7||364.7||364.7|2741
1720792920000|2024-07-12 14:02:00||364.8||364.8||364.8||364.7|1750
1720792940000|2024-07-12 14:02:20|365.1|364.9|365|364.9|365.1|364.9|365|364.9|0
1720792960000|2024-07-12 14:02:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1138
1720792990000|2024-07-12 14:03:10||364.7||364.7||364.7||364.7|1750
1720793000000|2024-07-12 14:03:20||364.8||364.8||364.8||364.8|500
1720793060000|2024-07-12 14:04:20||364.7||364.7||364.7||364.7|0
1720793090000|2024-07-12 14:04:50||364.8||364.7||364.8||364.7|2888
1720793120000|2024-07-12 14:05:20||364.8||364.8||364.8||364.8|0
1720793170000|2024-07-12 14:06:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1720793210000|2024-07-12 14:06:50|365.1|365|365.2|365|365.2|365|365.1|365|150
1720793370000|2024-07-12 14:09:30||365.1||365.1||365.1||365.1|0
1720793440000|2024-07-12 14:10:40|365.3||365.2||365.3||365.2||0
1720793580000|2024-07-12 14:13:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1720793600000|2024-07-12 14:13:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1720793640000|2024-07-12 14:14:00|365.3||365.3||365.3||365.3||1545
1720793720000|2024-07-12 14:15:20||365.2||365.2||365.2||365.2|1545
1720793730000|2024-07-12 14:15:30|365.4||365.4||365.4||365.4||0
1720793830000|2024-07-12 14:17:10|365.3||365.3||365.3||365.3||8192
1720793840000|2024-07-12 14:17:20|365.4||365.4||365.4||365.4||684
1720793870000|2024-07-12 14:17:50|||||||||1601
1720793890000|2024-07-12 14:18:10||365.3||365.3||365.3||365.3|0
1720793920000|2024-07-12 14:18:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1720794040000|2024-07-12 14:20:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1720794050000|2024-07-12 14:20:50|||||||||2500
1720794090000|2024-07-12 14:21:30|365.7|365.6|365.7|365.5|365.7|365.6|365.6|365.5|150
1720794100000|2024-07-12 14:21:40||365.6||365.6||365.6||365.6|0
1720794140000|2024-07-12 14:22:20|||||||||75
1720794200000|2024-07-12 14:23:20|365.8||365.8||365.8||365.8||1491
1720794210000|2024-07-12 14:23:30||365.7||365.6||365.7||365.6|0
1720794230000|2024-07-12 14:23:50|365.7||365.7||365.7||365.7||103
1720794340000|2024-07-12 14:25:40|365.8||365.8||365.8||365.8||851
1720794360000|2024-07-12 14:26:00||365.7||365.7||365.7||365.7|0
1720794500000|2024-07-12 14:28:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|9860
1720794510000|2024-07-12 14:28:30||365.7||365.7||365.7||365.7|851
1720794560000|2024-07-12 14:29:20|365.8||365.8||365.8||365.8||0
1720794590000|2024-07-12 14:29:50|365.9||365.9||365.9||365.9||804
1720794600000|2024-07-12 14:30:00||365.8||365.7||365.8||365.7|150
1720794620000|2024-07-12 14:30:20||365.8||365.8||365.8||365.8|0
1720794630000|2024-07-12 14:30:30|365.8|365.7|365.8|365.7|365.9|365.7|365.8|365.7|0
1720794660000|2024-07-12 14:31:00|365.7|365.6|365.6|365.5|365.7|365.6|365.6|365.5|3666
1720794690000|2024-07-12 14:31:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|173
1720794810000|2024-07-12 14:33:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1126
1720794990000|2024-07-12 14:36:30||365.4||365.4||365.4||365.4|3613
1720795080000|2024-07-12 14:38:00|365.5|365.5|365.5|365.4|365.5|365.5|365.5|365.4|0
1720795170000|2024-07-12 14:39:30|||||||||100
1720795200000|2024-07-12 14:40:00|||||||||2800
1720795310000|2024-07-12 14:41:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1279
1720795440000|2024-07-12 14:44:00|||||||||3613
1720795470000|2024-07-12 14:44:30|||||||||3900
1720795480000|2024-07-12 14:44:40|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|2364
1720795490000|2024-07-12 14:44:50|||||||||160
1720795520000|2024-07-12 14:45:20||365.7||365.6||365.7||365.6|0
1720795650000|2024-07-12 14:47:30|365.7||365.8||365.8||365.7||0
1720795660000|2024-07-12 14:47:40|365.7||365.7||365.7||365.7||0
1720795700000|2024-07-12 14:48:20|||||||||200
1720795810000|2024-07-12 14:50:10|||||||||1440
1720795940000|2024-07-12 14:52:20|365.6|365.5|365.7|365.6|365.7|365.6|365.6|365.5|1467
1720795950000|2024-07-12 14:52:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1124
1720795960000|2024-07-12 14:52:40|365.7|365.6|365.7|365.6|365.7|365.6|365.6|365.6|0
1720795970000|2024-07-12 14:52:50||365.5||365.5||365.5||365.5|0
1720796010000|2024-07-12 14:53:30|365.6||365.7||365.7||365.6||683
1720796100000|2024-07-12 14:55:00||365.6||365.6||365.6||365.6|0
1720796130000|2024-07-12 14:55:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1720796280000|2024-07-12 14:58:00|365.9||365.9||365.9||365.9||4519
1720796290000|2024-07-12 14:58:10|365.8|365.8|365.9|365.7|365.9|365.8|365.8|365.7|1425
1720796400000|2024-07-12 15:00:00||365.8||365.7||365.8||365.7|500
1720796410000|2024-07-12 15:00:10|365.8||365.8||365.8||365.8||0
1720796420000|2024-07-12 15:00:20|365.9||365.8||365.9||365.8||0
1720796450000|2024-07-12 15:00:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|321
1720796490000|2024-07-12 15:01:30||365.7||365.7||365.7||365.7|1092
1720796510000|2024-07-12 15:01:50||365.8||365.8||365.8||365.8|0
1720796630000|2024-07-12 15:03:50|||||||||5011
1720796740000|2024-07-12 15:05:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1720796750000|2024-07-12 15:05:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1720796760000|2024-07-12 15:06:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|150
1720796770000|2024-07-12 15:06:10|365.7||365.6||365.7||365.6||0
1720796780000|2024-07-12 15:06:20|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|2690
1720796880000|2024-07-12 15:08:00|365.6||365.6||365.6||365.6||0
1720796890000|2024-07-12 15:08:10|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|0
1720796950000|2024-07-12 15:09:10||365.6||365.6||365.6||365.6|0
1720796970000|2024-07-12 15:09:30||365.5||365.5||365.5||365.5|0
1720797040000|2024-07-12 15:10:40||365.6||365.6||365.6||365.6|0
1720797060000|2024-07-12 15:11:00|||||||||2557
1720797080000|2024-07-12 15:11:20|||||||||5395
1720797110000|2024-07-12 15:11:50|||||||||2467
1720797120000|2024-07-12 15:12:00|365.8||365.7||365.8||365.7||0
1720797130000|2024-07-12 15:12:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|6076
1720797270000|2024-07-12 15:14:30|||||||||100
1720797280000|2024-07-12 15:14:40|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|3367
1720797290000|2024-07-12 15:14:50||365.6||365.6||365.6||365.6|103
1720797340000|2024-07-12 15:15:40|||||||||1750
1720797370000|2024-07-12 15:16:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1051
1720797390000|2024-07-12 15:16:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2067
1720797490000|2024-07-12 15:18:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1149
1720797520000|2024-07-12 15:18:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|2471
1720797660000|2024-07-12 15:21:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1720797690000|2024-07-12 15:21:30|||||||||565
1720797710000|2024-07-12 15:21:50|||||||||182
1720797780000|2024-07-12 15:23:00|||||||||539
1720797830000|2024-07-12 15:23:50|||||||||1753
1720797880000|2024-07-12 15:24:40|||||||||1386
1720797900000|2024-07-12 15:25:00|||||||||1146
1720797920000|2024-07-12 15:25:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|4519
1720797950000|2024-07-12 15:25:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|572
1720797960000|2024-07-12 15:26:00|||||||||52
1720798000000|2024-07-12 15:26:40|||||||||1564
1720798010000|2024-07-12 15:26:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|7419
1720798020000|2024-07-12 15:27:00|||||||||434
1720798040000|2024-07-12 15:27:20|||||||||927
1720798050000|2024-07-12 15:27:30||365.7||365.7||365.7||365.7|8928
1720798070000|2024-07-12 15:27:50|365.8|365.8|365.8|365.7|365.8|365.8|365.8|365.7|1737
1720798080000|2024-07-12 15:28:00|||||||||3447
1720798090000|2024-07-12 15:28:10|||||||||1750
1720798100000|2024-07-12 15:28:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|4252
1720798170000|2024-07-12 15:29:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2299
1720798190000|2024-07-12 15:29:50|365.9||365.9||365.9||365.9||1067
1721026820000|2024-07-15 07:00:20|363.5|362.8|363.3|362.8|363.5|362.9|363.3|362.8|603
1721026830000|2024-07-15 07:00:30|363.5|363|363.2|362.8|363.5|363.1|363.2|362.8|919
1721026840000|2024-07-15 07:00:40|363.3||363.3||363.3||363.3||0
1721026850000|2024-07-15 07:00:50|363.2|362.7|363.1|362.7|363.2|362.7|363.1|362.7|0
1721026860000|2024-07-15 07:01:00|363.2|362.8|363.1|362.8|363.2|362.9|363.1|362.7|0
1721026890000|2024-07-15 07:01:30|363|362.7|363.1|362.7|363.1|362.7|363|362.7|0
1721026940000|2024-07-15 07:02:20|363|362.8|363|362.8|363|362.8|363|362.8|0
1721026960000|2024-07-15 07:02:40|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|130
1721026970000|2024-07-15 07:02:50|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|374
1721027010000|2024-07-15 07:03:30|363.7|363.4|363.8|363.4|363.8|363.4|363.7|363.4|0
1721027090000|2024-07-15 07:04:50|364|363.5|364|363.7|364|363.7|364|363.5|856
1721027100000|2024-07-15 07:05:00|363.8|363.6|363.9|363.6|363.9|363.6|363.8|363.6|0
1721027150000|2024-07-15 07:05:50|364.4|364|364.4|364.1|364.4|364.1|364.4|364|1003
1721027160000|2024-07-15 07:06:00||364||364.1||364.1||364|0
1721027260000|2024-07-15 07:07:40||364.2||364.2||364.2||364.2|0
1721027270000|2024-07-15 07:07:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1721027320000|2024-07-15 07:08:40|364||364||364||364||0
1721027330000|2024-07-15 07:08:50|364.1||364.1||364.1||364.1||1027
1721027470000|2024-07-15 07:11:10|364|363.8|364|363.8|364|363.8|364|363.8|150
1721027490000|2024-07-15 07:11:30|||||||||825
1721027500000|2024-07-15 07:11:40|363.9||364||364||363.9||1518
1721027520000|2024-07-15 07:12:00|363.9|363.7|364|363.8|364|363.8|363.9|363.7|0
1721027540000|2024-07-15 07:12:20||363.7||363.8||363.8||363.7|0
1721027550000|2024-07-15 07:12:30|364.1|363.7|364.1|364|364.1|364|364.1|363.7|1021
1721027570000|2024-07-15 07:12:50|364.2||364.2||364.2||364.2||1556
1721027580000|2024-07-15 07:13:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1492
1721027610000|2024-07-15 07:13:30|364|363.8|364|363.8|364|363.8|364|363.8|2343
1721027680000|2024-07-15 07:14:40||363.7||363.7||363.7||363.7|0
1721027710000|2024-07-15 07:15:10||363.8||363.8||363.8||363.8|0
1721027730000|2024-07-15 07:15:30||363.9||363.9||363.9||363.9|2343
1721027740000|2024-07-15 07:15:40|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1303
1721027800000|2024-07-15 07:16:40|364|363.8|364|363.8|364|363.8|364|363.8|0
1721027810000|2024-07-15 07:16:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1721027830000|2024-07-15 07:17:10|364|363.8|364.2|364|364.2|364|364|363.8|1344
1721027850000|2024-07-15 07:17:30|364.1||364.2||364.2||364.1||825
1721027880000|2024-07-15 07:18:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1721027890000|2024-07-15 07:18:10|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.2|0
1721027970000|2024-07-15 07:19:30|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|111
1721027980000|2024-07-15 07:19:40|364.6||364.6||364.6||364.6||0
1721027990000|2024-07-15 07:19:50|364.5||364.6||364.6||364.5||0
1721028010000|2024-07-15 07:20:10|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|0
1721028050000|2024-07-15 07:20:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1721028070000|2024-07-15 07:21:10|364.5||364.5||364.5||364.5||0
1721028080000|2024-07-15 07:21:20|364.6||364.6||364.6||364.6||3227
1721028090000|2024-07-15 07:21:30|||||||||825
1721028210000|2024-07-15 07:23:30||364.5||364.5||364.5||364.5|132
1721028230000|2024-07-15 07:23:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|26
1721028300000|2024-07-15 07:25:00|365|364.8|365.1|364.9|365.1|364.9|365|364.8|900
1721028310000|2024-07-15 07:25:10|365|364.8|364.9|364.8|365.1|364.8|364.9|364.8|0
1721028330000|2024-07-15 07:25:30|364.8|364.7|364.9|364.7|364.9|364.8|364.8|364.6|0
1721028370000|2024-07-15 07:26:10|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|1032
1721028380000|2024-07-15 07:26:20||365||365||365||365|0
1721028390000|2024-07-15 07:26:30|365.2||365.2||365.2||365.2||0
1721028430000|2024-07-15 07:27:10|365.1||365.1||365.2||365.1||1755
1721028440000|2024-07-15 07:27:20|365.2||365.2||365.2||365.2||0
1721028450000|2024-07-15 07:27:30|365.3|365.1|365.3|365.1|365.3|365.2|365.3|365.1|0
1721028460000|2024-07-15 07:27:40||365.2||365.2||365.2||365.2|0
1721028470000|2024-07-15 07:27:50||365.1||365.2||365.2||365.1|0
1721028480000|2024-07-15 07:28:00||365.1||365.1||365.1||365.1|0
1721028490000|2024-07-15 07:28:10||365.2||365.1||365.2||365.1|0
1721028510000|2024-07-15 07:28:30||365.2||365.2||365.2||365.2|0
1721028540000|2024-07-15 07:29:00|365.4||365.4||365.4||365.4||0
1721028570000|2024-07-15 07:29:30|365.3||365.4||365.4||365.3||825
1721028600000|2024-07-15 07:30:00|365.5|365.3|365.5|365.4|365.5|365.4|365.5|365.3|0
1721028620000|2024-07-15 07:30:20|365.6||365.6||365.6||365.6||0
1721028630000|2024-07-15 07:30:30||365.5||365.5||365.5||365.5|0
1721028650000|2024-07-15 07:30:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1721028660000|2024-07-15 07:31:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1721028670000|2024-07-15 07:31:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1315
1721028690000|2024-07-15 07:31:30|365.5|365.3|365.5|365.3|365.5|365.3|365.4|365.3|3032
1721028790000|2024-07-15 07:33:10|365.4|365.4|365.4|365.3|365.4|365.4|365.4|365.3|0
1721028800000|2024-07-15 07:33:20|||||||||825
1721028820000|2024-07-15 07:33:40||365.2||365.2||365.2||365.2|1208
1721028830000|2024-07-15 07:33:50|||||||||1474
1721028840000|2024-07-15 07:34:00|365.2|365|365.2|365|365.2|365|365.2|365|1054
1721028900000|2024-07-15 07:35:00|365.1||365.2||365.2||365.1||825
1721028990000|2024-07-15 07:36:30|365|364.8|365|364.8|365|364.8|365|364.8|874
1721029020000|2024-07-15 07:37:00|364.9|364.7|365|364.8|365|364.8|364.9|364.7|2335
1721029110000|2024-07-15 07:38:30||364.9||364.9||364.9||364.9|1558
1721029140000|2024-07-15 07:39:00|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1721029150000|2024-07-15 07:39:10||364.8||364.8||364.8||364.8|0
1721029170000|2024-07-15 07:39:30||364.7||364.8||364.8||364.7|0
1721029180000|2024-07-15 07:39:40|365||365||365||365||0
1721029200000|2024-07-15 07:40:00|||||||||220
1721029230000|2024-07-15 07:40:30||364.9||364.9||364.9||364.9|0
1721029260000|2024-07-15 07:41:00|365.1||365.1||365.1||365.1||0
1721029270000|2024-07-15 07:41:10|365||365.1||365.1||365||0
1721029290000|2024-07-15 07:41:30|365||365||365||365||0
1721029300000|2024-07-15 07:41:40|365.1||365.1||365.1||365.1||0
1721029410000|2024-07-15 07:43:30|365||365.1||365.1||365||0
1721029460000|2024-07-15 07:44:20|365.2|365|365.2|365|365.2|365|365.2|365|0
1721029540000|2024-07-15 07:45:40|||||||||250
1721029550000|2024-07-15 07:45:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|868
1721029560000|2024-07-15 07:46:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1721029680000|2024-07-15 07:48:00|365.5||365.5||365.5||365.5||1948
1721029710000|2024-07-15 07:48:30|365.4||365.4||365.4||365.4||0
1721029720000|2024-07-15 07:48:40|365.5||365.5||365.5||365.5||0
1721029740000|2024-07-15 07:49:00|365.4||365.5||365.5||365.4||0
1721029810000|2024-07-15 07:50:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1721029830000|2024-07-15 07:50:30|365.5||365.6||365.6||365.5||0
1721029900000|2024-07-15 07:51:40||365.5||365.5||365.5||365.5|1948
1721029930000|2024-07-15 07:52:10|365.7||365.7||365.7||365.6||0
1721029940000|2024-07-15 07:52:20|365.6||365.6||365.6||365.6||0
1721029950000|2024-07-15 07:52:30|365.7||365.7||365.7||365.7||0
1721029980000|2024-07-15 07:53:00|365.6||365.7||365.7||365.6||0
1721030010000|2024-07-15 07:53:30|365.6||365.7||365.7||365.6||0
1721030020000|2024-07-15 07:53:40|365.6||365.6||365.6||365.6||0
1721030030000|2024-07-15 07:53:50||365.4||365.4||365.4||365.4|0
1721030040000|2024-07-15 07:54:00||365.5||365.4||365.5||365.4|0
1721030050000|2024-07-15 07:54:10|365.5|365.5|365.5|365.3|365.5|365.5|365.5|365.3|1948
1721030070000|2024-07-15 07:54:30|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1721030210000|2024-07-15 07:56:50|365.7|365.5|365.7|365.6|365.7|365.6|365.7|365.5|0
1721030250000|2024-07-15 07:57:30|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|4062
1721030420000|2024-07-15 08:00:20|||||||||36
1721030430000|2024-07-15 08:00:30|366||366||366||366||0
1721030450000|2024-07-15 08:00:50|365.8|365.8|365.9|365.7|365.9|365.8|365.8|365.7|2734
1721030470000|2024-07-15 08:01:10||365.8||365.8||365.8||365.8|0
1721030480000|2024-07-15 08:01:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|15
1721030490000|2024-07-15 08:01:30|365.9||365.9||365.9||365.9||0
1721030530000|2024-07-15 08:02:10||365.8||365.7||365.8||365.7|1684
1721030660000|2024-07-15 08:04:20|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1948
1721030700000|2024-07-15 08:05:00|||||||||316
1721030710000|2024-07-15 08:05:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1721030770000|2024-07-15 08:06:10|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|1153
1721030850000|2024-07-15 08:07:30|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1948
1721030910000|2024-07-15 08:08:30||365.5||365.5||365.5||365.5|0
1721030960000|2024-07-15 08:09:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1721030980000|2024-07-15 08:09:40|365.6||365.6||365.6||365.6||1948
1721031110000|2024-07-15 08:11:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|2021
1721031120000|2024-07-15 08:12:00||365.7||365.7||365.7||365.7|0
1721031130000|2024-07-15 08:12:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|330
1721031140000|2024-07-15 08:12:20||365.5||365.5||365.5||365.5|551
1721031230000|2024-07-15 08:13:50|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1721031270000|2024-07-15 08:14:30|||||||||250
1721031420000|2024-07-15 08:17:00|365.5||365.6||365.6||365.5||270
1721031560000|2024-07-15 08:19:20|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1721031770000|2024-07-15 08:22:50|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|1000
1721031970000|2024-07-15 08:26:10|365.6|365.4|365.5|365.4|365.6|365.4|365.5|365.4|0
1721032070000|2024-07-15 08:27:50|||||||||240
1721032090000|2024-07-15 08:28:10|365.6||365.6||365.6||365.6||0
1721032110000|2024-07-15 08:28:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|1121
1721032230000|2024-07-15 08:30:30|365.8|365.6|365.8|365.7|365.8|365.7|365.8|365.6|0
1721032340000|2024-07-15 08:32:20||365.6||365.6||365.6||365.6|845
1721032450000|2024-07-15 08:34:10|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|86
1721032510000|2024-07-15 08:35:10|365.3|365.1|365.1|365|365.3|365.1|365.1|365|282
1721032680000|2024-07-15 08:38:00|365.2|365.1|365.4|365.3|365.4|365.3|365.2|365.1|4392
1721032690000|2024-07-15 08:38:10|365.3|365.1|365.3|365.1|365.3|365.2|365.3|365.1|0
1721032700000|2024-07-15 08:38:20|365.2|365.2|365.3|365.1|365.3|365.2|365.2|365.1|750
1721032710000|2024-07-15 08:38:30||365.2||365.2||365.2||365.2|0
1721032720000|2024-07-15 08:38:40|365.4||365.3||365.4||365.3||403
1721032730000|2024-07-15 08:38:50|365.4||365.4||365.4||365.4||0
1721032760000|2024-07-15 08:39:20|365.3|365.3|365.3|365.2|365.3|365.3|365.3|365.2|1750
1721032860000|2024-07-15 08:41:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|100
1721032890000|2024-07-15 08:41:30|365.3||365.3||365.3||365.3||900
1721032910000|2024-07-15 08:41:50||365.2||365.2||365.2||365.2|0
1721032960000|2024-07-15 08:42:40||365.1||365.1||365.1||365.1|0
1721033080000|2024-07-15 08:44:40|365.2||365.3||365.3||365.2||0
1721033110000|2024-07-15 08:45:10||365.2||365.2||365.2||365.2|0
1721033180000|2024-07-15 08:46:20||365.1||365.1||365.1||365.1|1704
1721033190000|2024-07-15 08:46:30|365.4|365.2|365.5|365.3|365.5|365.4|365.4|365.2|3821
1721033200000|2024-07-15 08:46:40|365.6|365.4|365.7|365.5|365.8|365.6|365.6|365.4|5079
1721033210000|2024-07-15 08:46:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1515
1721033220000|2024-07-15 08:47:00|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1721033240000|2024-07-15 08:47:20||365.8||365.8||365.8||365.8|0
1721033250000|2024-07-15 08:47:30|366|365.9|366.1|365.9|366.1|365.9|366|365.9|938
1721033260000|2024-07-15 08:47:40||366||366||366||366|0
1721033310000|2024-07-15 08:48:30|366.2||366.1||366.2||366.1||379
1721033320000|2024-07-15 08:48:40||365.9||365.9||365.9||365.9|0
1721033360000|2024-07-15 08:49:20|366.2|366|366.1|365.9|366.2|366.1|366.1|365.9|4528
1721033390000|2024-07-15 08:49:50|366||366||366||366||0
1721033410000|2024-07-15 08:50:10|||||||||730
1721033430000|2024-07-15 08:50:30|365.9|365.8|366|365.8|366|365.8|365.9|365.8|128
1721033440000|2024-07-15 08:50:40|365.9||365.9||365.9||365.9||0
1721033460000|2024-07-15 08:51:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|500
1721033630000|2024-07-15 08:53:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|151
1721033640000|2024-07-15 08:54:00|365.4|365.3|365.4|365.2|365.4|365.3|365.3|365.2|0
1721033700000|2024-07-15 08:55:00|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|0
1721033740000|2024-07-15 08:55:40|||||||||590
1721033780000|2024-07-15 08:56:20||365.2||365.2||365.2||365.2|0
1721033810000|2024-07-15 08:56:50||365.3||365.3||365.3||365.3|0
1721033820000|2024-07-15 08:57:00||365.2||365.2||365.2||365.2|0
1721033830000|2024-07-15 08:57:10||365.3||365.3||365.3||365.3|0
1721033840000|2024-07-15 08:57:20||365.2||365.2||365.2||365.2|0
1721033900000|2024-07-15 08:58:20||365.3||365.2||365.3||365.2|25
1721033920000|2024-07-15 08:58:40||365.3||365.2||365.3||365.2|1013
1721033970000|2024-07-15 08:59:30|||||||||25
1721034000000|2024-07-15 09:00:00||365.3||365.3||365.3||365.3|0
1721034020000|2024-07-15 09:00:20|365.3|365.2|365.3|365.1|365.4|365.2|365.3|365.1|1258
1721034040000|2024-07-15 09:00:40|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1721034100000|2024-07-15 09:01:40||365.3||365.3||365.3||365.3|0
1721034140000|2024-07-15 09:02:20|365.5||365.5||365.5||365.5||586
1721034180000|2024-07-15 09:03:00||365.4||365.4||365.4||365.4|0
1721034280000|2024-07-15 09:04:40||365.3||365.3||365.3||365.3|0
1721034400000|2024-07-15 09:06:40|365.4||365.4||365.4||365.4||0
1721034410000|2024-07-15 09:06:50|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|1814
1721034580000|2024-07-15 09:09:40||365.4||365.4||365.4||365.4|0
1721034590000|2024-07-15 09:09:50||365.3||365.3||365.3||365.3|0
1721034710000|2024-07-15 09:11:50|365.4||365.5||365.5||365.4||0
1721034740000|2024-07-15 09:12:20|365.4||365.4||365.4||365.4||0
1721034760000|2024-07-15 09:12:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1721034820000|2024-07-15 09:13:40|||||||||2438
1721034870000|2024-07-15 09:14:30|365.4||365.4||365.4||365.4||0
1721034900000|2024-07-15 09:15:00|365.3||365.4||365.4||365.3||5
1721035000000|2024-07-15 09:16:40||365.3||365.2||365.3||365.2|0
1721035030000|2024-07-15 09:17:10||365.3||365.3||365.3||365.3|0
1721035050000|2024-07-15 09:17:30||365.2||365.2||365.2||365.2|0
1721035070000|2024-07-15 09:17:50|||||||||300
1721035100000|2024-07-15 09:18:20|||||||||500
1721035140000|2024-07-15 09:19:00||365.3||365.3||365.3||365.3|0
1721035150000|2024-07-15 09:19:10||365.2||365.2||365.2||365.2|0
1721035170000|2024-07-15 09:19:30||365.3||365.3||365.3||365.3|0
1721035190000|2024-07-15 09:19:50||365.2||365.2||365.2||365.2|0
1721035490000|2024-07-15 09:24:50|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1685
1721035530000|2024-07-15 09:25:30|365.2|365|365.3|365.1|365.3|365.1|365.2|365|0
1721035600000|2024-07-15 09:26:40||365.2||365.1||365.2||365.1|0
1721035630000|2024-07-15 09:27:10|365.1|365.2|365.1|365|365.1|365.2|365.1|365|0
1721035680000|2024-07-15 09:28:00|365.2||365.2||365.2||365.2||0
1721035740000|2024-07-15 09:29:00||365.1||365||365.1||365|0
1721035750000|2024-07-15 09:29:10|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1721035810000|2024-07-15 09:30:10||365.2||365.1||365.2||365.1|0
1721035860000|2024-07-15 09:31:00||365.2||365.2||365.2||365.2|0
1721035920000|2024-07-15 09:32:00|365.4||365.4||365.4||365.4||0
1721035950000|2024-07-15 09:32:30|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1721036050000|2024-07-15 09:34:10||365.2||365.2||365.2||365.2|0
1721036400000|2024-07-15 09:40:00|||||||||1593
1721036440000|2024-07-15 09:40:40|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|3350
1721036490000|2024-07-15 09:41:30|365.5||365.5||365.5||365.5||0
1721036500000|2024-07-15 09:41:40|365.6||365.6||365.6||365.6||0
1721036560000|2024-07-15 09:42:40|365.7|365.5|365.7|365.6|365.7|365.6|365.7|365.5|0
1721036570000|2024-07-15 09:42:50|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|0
1721036660000|2024-07-15 09:44:20|365.6||365.6||365.6||365.6||0
1721036690000|2024-07-15 09:44:50|||||||||1750
1721036720000|2024-07-15 09:45:20||365.4||365.5||365.5||365.4|0
1721036740000|2024-07-15 09:45:40||365.4||365.5||365.5||365.4|0
1721036800000|2024-07-15 09:46:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1156
1721036830000|2024-07-15 09:47:10|365.6||365.6||365.6||365.6||2438
1721036920000|2024-07-15 09:48:40||365.5||365.5||365.5||365.5|0
1721036980000|2024-07-15 09:49:40||365.4||365.4||365.5||365.4|2300
1721037040000|2024-07-15 09:50:40|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1721037350000|2024-07-15 09:55:50||365.6||365.6||365.6||365.6|0
1721037420000|2024-07-15 09:57:00|365.6|365.4|365.6|365.5|365.6|365.5|365.6|365.4|0
1721037430000|2024-07-15 09:57:10||365.4||365.4||365.4||365.4|0
1721037600000|2024-07-15 10:00:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1721037660000|2024-07-15 10:01:00|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1721037670000|2024-07-15 10:01:10|365.7||365.7||365.7||365.7||0
1721037730000|2024-07-15 10:02:10||365.5||365.5||365.5||365.5|1115
1721037760000|2024-07-15 10:02:40||365.6||365.6||365.6||365.6|0
1721037890000|2024-07-15 10:04:50|365.8||365.8||365.8||365.8||0
1721038110000|2024-07-15 10:08:30||365.7||365.7||365.7||365.7|0
1721038130000|2024-07-15 10:08:50|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|2735
1721038160000|2024-07-15 10:09:20|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1721038180000|2024-07-15 10:09:40|365.6||365.6||365.6||365.6||1844
1721038190000|2024-07-15 10:09:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|3049
1721038320000|2024-07-15 10:12:00||365.3||365.3||365.3||365.3|1114
1721038360000|2024-07-15 10:12:40||365.4||365.4||365.4||365.4|0
1721038410000|2024-07-15 10:13:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1712
1721038500000|2024-07-15 10:15:00|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|2099
1721038540000|2024-07-15 10:15:40||365.7||365.6||365.7||365.6|1215
1721038740000|2024-07-15 10:19:00|365.7||365.8||365.8||365.7||0
1721038750000|2024-07-15 10:19:10|365.7||365.7||365.7||365.7||0
1721038790000|2024-07-15 10:19:50|365.8||365.8||365.8||365.8||0
1721038800000|2024-07-15 10:20:00|365.7||365.7||365.7||365.7||0
1721038820000|2024-07-15 10:20:20||365.5||365.5||365.6||365.5|0
1721038840000|2024-07-15 10:20:40||365.6||365.6||365.6||365.5|0
1721038850000|2024-07-15 10:20:50||365.5||365.5||365.5||365.5|0
1721038930000|2024-07-15 10:22:10|365.6||365.7||365.7||365.6||150
1721039180000|2024-07-15 10:26:20|365.6||365.7||365.7||365.6||0
1721039290000|2024-07-15 10:28:10||365.6||365.6||365.6||365.6|0
1721039360000|2024-07-15 10:29:20||365.5||365.5||365.5||365.5|0
1721039400000|2024-07-15 10:30:00||365.6||365.5||365.6||365.5|0
1721039420000|2024-07-15 10:30:20|365.6||365.6||365.6||365.6||0
1721039520000|2024-07-15 10:32:00|365.7|365.6|365.6|365.5|365.7|365.6|365.6|365.5|2336
1721039530000|2024-07-15 10:32:10|365.7||365.7||365.7||365.7||0
1721039750000|2024-07-15 10:35:50|365.6||365.6||365.6||365.6||0
1721039800000|2024-07-15 10:36:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|100
1721039910000|2024-07-15 10:38:30|||||||||1087
1721040180000|2024-07-15 10:43:00|365.7||365.7||365.7||365.7||0
1721040350000|2024-07-15 10:45:50|365.8||365.8||365.8||365.8||21
1721040360000|2024-07-15 10:46:00|365.7||365.7||365.7||365.7||0
1721040570000|2024-07-15 10:49:30|||||||||2858
1721040580000|2024-07-15 10:49:40||365.5||365.5||365.5||365.5|0
1721040850000|2024-07-15 10:54:10|365.6||365.6||365.6||365.6||0
1721040860000|2024-07-15 10:54:20|365.7||365.7||365.7||365.6||0
1721040870000|2024-07-15 10:54:30|365.6||365.7||365.7||365.6||0
1721040890000|2024-07-15 10:54:50||365.6||365.6||365.6||365.6|0
1721041050000|2024-07-15 10:57:30||365.5||365.5||365.5||365.5|0
1721041260000|2024-07-15 11:01:00|365.6||365.6||365.6||365.6||0
1721041290000|2024-07-15 11:01:30|365.7||365.6||365.7||365.6||0
1721041320000|2024-07-15 11:02:00|365.7||365.7||365.7||365.7||0
1721041330000|2024-07-15 11:02:10|365.6||365.7||365.7||365.6||0
1721041350000|2024-07-15 11:02:30|365.6||365.6||365.6||365.6||0
1721041360000|2024-07-15 11:02:40|365.7||365.7||365.7||365.7||0
1721041400000|2024-07-15 11:03:20|365.6||365.6||365.6||365.6||0
1721041570000|2024-07-15 11:06:10|||||||||300
1721041770000|2024-07-15 11:09:30|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|0
1721041860000|2024-07-15 11:11:00|365.8||365.8||365.8||365.8||0
1721041870000|2024-07-15 11:11:10|365.9||365.9||365.9||365.9||0
1721041920000|2024-07-15 11:12:00|365.8||365.8||365.9||365.8||0
1721041940000|2024-07-15 11:12:20||365.6||365.6||365.6||365.6|0
1721042060000|2024-07-15 11:14:20|365.7||365.7||365.7||365.7||0
1721042110000|2024-07-15 11:15:10||365.5||365.5||365.5||365.5|217
1721042160000|2024-07-15 11:16:00|365.6||365.6||365.6||365.6||0
1721042220000|2024-07-15 11:17:00|365.7||365.7||365.7||365.7||0
1721042440000|2024-07-15 11:20:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1678
1721042490000|2024-07-15 11:21:30||365.5||365.4||365.5||365.4|0
1721042550000|2024-07-15 11:22:30|365.5||365.5||365.5||365.5||0
1721042630000|2024-07-15 11:23:50|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|21
1721042650000|2024-07-15 11:24:10|||||||||275
1721042680000|2024-07-15 11:24:40||365.5||365.5||365.5||365.5|0
1721042750000|2024-07-15 11:25:50|365.7||365.7||365.7||365.7||1700
1721042790000|2024-07-15 11:26:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|326
1721042840000|2024-07-15 11:27:20|||||||||5000
1721043090000|2024-07-15 11:31:30||365.7||365.7||365.7||365.7|0
1721043160000|2024-07-15 11:32:40||365.6||365.6||365.6||365.6|846
1721043450000|2024-07-15 11:37:30|365.7||365.7||365.7||365.7||0
1721043460000|2024-07-15 11:37:40||365.5||365.5||365.5||365.5|0
1721043500000|2024-07-15 11:38:20|365.6|365.6|365.7|365.6|365.7|365.6|365.6|365.6|2650
1721043560000|2024-07-15 11:39:20||365.5||365.5||365.5||365.5|0
1721043630000|2024-07-15 11:40:30|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1153
1721043640000|2024-07-15 11:40:40|365.5||365.6||365.6||365.5||3200
1721043710000|2024-07-15 11:41:50|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|668
1721043720000|2024-07-15 11:42:00|365.4||365.4||365.4||365.4||0
1721043730000|2024-07-15 11:42:10|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|0
1721043740000|2024-07-15 11:42:20||365.4||365.4||365.4||365.4|3350
1721043750000|2024-07-15 11:42:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1058
1721043820000|2024-07-15 11:43:40||365.2||365.2||365.2||365.2|0
1721043980000|2024-07-15 11:46:20|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1721044090000|2024-07-15 11:48:10|365.2|365|365.2|365|365.2|365|365.2|365|2287
1721044250000|2024-07-15 11:50:50||365.1||365.1||365.1||365.1|0
1721044260000|2024-07-15 11:51:00||365||365||365||365|3350
1721044340000|2024-07-15 11:52:20|365.1||365.1||365.1||365.1||0
1721044360000|2024-07-15 11:52:40||364.9||365||365||364.9|75
1721044370000|2024-07-15 11:52:50||364.9||364.9||365||364.9|0
1721044380000|2024-07-15 11:53:00||365||364.9||365||364.9|0
1721044400000|2024-07-15 11:53:20||365||365||365||365|0
1721044420000|2024-07-15 11:53:40||364.9||364.9||364.9||364.9|0
1721044430000|2024-07-15 11:53:50|365|364.8|365|364.8|365|364.8|365|364.8|0
1721044450000|2024-07-15 11:54:10|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|1750
1721044690000|2024-07-15 11:58:10||364.7||364.7||364.7||364.7|0
1721044700000|2024-07-15 11:58:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1305
1721044720000|2024-07-15 11:58:40|365||365||365||365||1067
1721044750000|2024-07-15 11:59:10|364.9||364.9||364.9||364.9||0
1721044800000|2024-07-15 12:00:00|365|364.9|365.1|364.9|365.1|364.9|365|364.9|0
1721044880000|2024-07-15 12:01:20|365||365||365||365||0
1721044890000|2024-07-15 12:01:30||364.8||364.8||364.8||364.8|100
1721044920000|2024-07-15 12:02:00|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|858
1721044930000|2024-07-15 12:02:10|365|364.8|365|364.9|365|364.9|365|364.8|0
1721045050000|2024-07-15 12:04:10|365.1||365.1||365.1||365.1||0
1721045070000|2024-07-15 12:04:30||365||365||365||365|0
1721045090000|2024-07-15 12:04:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1080
1721045100000|2024-07-15 12:05:00||365||365.1||365.1||365|0
1721045120000|2024-07-15 12:05:20||365||365||365||365|2739
1721045190000|2024-07-15 12:06:30|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1721045240000|2024-07-15 12:07:20|365.2||365.2||365.2||365.2||1137
1721045250000|2024-07-15 12:07:30|365.3||365.3||365.3||365.3||1944
1721045290000|2024-07-15 12:08:10||365.2||365.2||365.2||365.2|0
1721045320000|2024-07-15 12:08:40||365.1||365.1||365.1||365.1|65
1721045400000|2024-07-15 12:10:00|365.2||365.3||365.3||365.2||0
1721045470000|2024-07-15 12:11:10||365.2||365.1||365.2||365.1|0
1721045480000|2024-07-15 12:11:20||365.2||365.1||365.2||365.1|0
1721045530000|2024-07-15 12:12:10||365.2||365.2||365.2||365.2|0
1721045550000|2024-07-15 12:12:30||365.1||365.1||365.1||365.1|1277
1721045720000|2024-07-15 12:15:20|365.1|365|365|364.9|365.1|365|365|364.9|0
1721045730000|2024-07-15 12:15:30|365.1||365.1||365.1||365.1||0
1721045920000|2024-07-15 12:18:40||365||364.9||365||364.9|3350
1721045940000|2024-07-15 12:19:00||365||365||365||365|0
1721045970000|2024-07-15 12:19:30||364.9||364.9||364.9||364.9|1552
1721046080000|2024-07-15 12:21:20||365||364.9||365||364.9|3350
1721046090000|2024-07-15 12:21:30|365||365.1||365.1||365||0
1721046340000|2024-07-15 12:25:40||365||365||365||365|0
1721046360000|2024-07-15 12:26:00|||||||||1272
1721046370000|2024-07-15 12:26:10|365|364.9|365.1|364.9|365.1|364.9|365|364.9|0
1721046460000|2024-07-15 12:27:40|||||||||2747
1721046570000|2024-07-15 12:29:30||365||365||365||365|2837
1721046580000|2024-07-15 12:29:40|||||||||1092
1721046590000|2024-07-15 12:29:50|365|364.9|365.1|364.9|365.1|364.9|365|364.9|2200
1721046600000|2024-07-15 12:30:00|365||365.1||365.1||365||1750
1721046630000|2024-07-15 12:30:30|365||365.1||365.1||365||0
1721046660000|2024-07-15 12:31:00||365||364.9||365||364.9|826
1721046690000|2024-07-15 12:31:30||365||365||365||365|1214
1721046720000|2024-07-15 12:32:00||364.9||364.9||364.9||364.9|2740
1721046740000|2024-07-15 12:32:20||365||364.9||365||364.9|3350
1721046790000|2024-07-15 12:33:10|365|365|365.1|365|365.1|365|365|365|4250
1721046800000|2024-07-15 12:33:20|||||||||3350
1721046810000|2024-07-15 12:33:30|365|364.9|365|364.8|365|364.9|365|364.8|0
1721046820000|2024-07-15 12:33:40||364.9||364.9||364.9||364.9|1427
1721046830000|2024-07-15 12:33:50|365.1||365.1||365.1||365.1||899
1721047140000|2024-07-15 12:39:00|365||365||365||365||0
1721047180000|2024-07-15 12:39:40|||||||||3350
1721047200000|2024-07-15 12:40:00|||||||||3350
1721047250000|2024-07-15 12:40:50|365.1|365|365.1|365|365.2|365|365.1|365|5735
1721047370000|2024-07-15 12:42:50|365|364.9|365|364.9|365|364.9|365|364.9|204
1721047400000|2024-07-15 12:43:20|365.1|365|365.1|365|365.1|365|365.1|365|6
1721047540000|2024-07-15 12:45:40|365.2||365.2||365.2||365.2||0
1721047600000|2024-07-15 12:46:40||365.1||365.1||365.1||365.1|0
1721047820000|2024-07-15 12:50:20|365.3||365.3||365.3||365.3||650
1721047840000|2024-07-15 12:50:40||365.2||365.2||365.2||365.2|0
1721048050000|2024-07-15 12:54:10|||||||||450
1721048080000|2024-07-15 12:54:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1721048120000|2024-07-15 12:55:20|365.5||365.5||365.5||365.5||1931
1721048180000|2024-07-15 12:56:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1721048220000|2024-07-15 12:57:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1721048230000|2024-07-15 12:57:10|365.1|365|365.1|365|365.2|365|365.1|365|1937
1721048240000|2024-07-15 12:57:20||364.9||364.9||364.9||364.9|0
1721048320000|2024-07-15 12:58:40||365||364.9||365||364.9|721
1721048370000|2024-07-15 12:59:30|365||365||365||365||0
1721048430000|2024-07-15 13:00:30|365.1|365|365.1|364.9|365.1|365|365.1|364.9|2138
1721048560000|2024-07-15 13:02:40||365||365||365||365|0
1721048590000|2024-07-15 13:03:10||364.9||364.9||364.9||364.9|0
1721048640000|2024-07-15 13:04:00||365||365||365||365|0
1721048650000|2024-07-15 13:04:10||364.9||364.9||364.9||364.9|1750
1721048660000|2024-07-15 13:04:20||365||365||365||365|0
1721048700000|2024-07-15 13:05:00||364.9||364.9||364.9||364.9|0
1721048740000|2024-07-15 13:05:40||365||365||365||365|0
1721048760000|2024-07-15 13:06:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1721048850000|2024-07-15 13:07:30|||||||||300
1721048950000|2024-07-15 13:09:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1721048960000|2024-07-15 13:09:20||364.9||364.9||364.9||364.9|0
1721048970000|2024-07-15 13:09:30|365||365.1||365.1||365||2337
1721049000000|2024-07-15 13:10:00||365||365||365||365|0
1721049130000|2024-07-15 13:12:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1721049160000|2024-07-15 13:12:40||364.8||364.9||364.9||364.8|461
1721049170000|2024-07-15 13:12:50|365.1||365.1||365.1||365.1||112
1721049200000|2024-07-15 13:13:20|365|364.8|365|364.9|365|364.9|365|364.8|2427
1721049210000|2024-07-15 13:13:30||364.8||364.8||364.8||364.8|0
1721049220000|2024-07-15 13:13:40||364.9||364.9||364.9||364.9|0
1721049250000|2024-07-15 13:14:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1721049590000|2024-07-15 13:19:50||364.7||364.8||364.8||364.7|0
1721049600000|2024-07-15 13:20:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1721049670000|2024-07-15 13:21:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|2255
1721049680000|2024-07-15 13:21:20||364.7||364.7||364.7||364.7|0
1721049700000|2024-07-15 13:21:40||364.8||364.8||364.8||364.8|0
1721049780000|2024-07-15 13:23:00|365|364.9|365|364.9|365|364.9|365|364.9|1020
1721049790000|2024-07-15 13:23:10|||||||||647
1721049810000|2024-07-15 13:23:30|||||||||1000
1721049840000|2024-07-15 13:24:00|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|344
1721049860000|2024-07-15 13:24:20||364.8||364.8||364.8||364.8|0
1721049890000|2024-07-15 13:24:50|||||||||200
1721049900000|2024-07-15 13:25:00|365|364.9|365.1|365|365.1|365|365|364.9|2314
1721049920000|2024-07-15 13:25:20|365|364.9|365|364.9|365|364.9|365|364.9|1406
1721049960000|2024-07-15 13:26:00||364.8||364.8||364.8||364.8|0
1721049980000|2024-07-15 13:26:20||364.9||364.8||364.9||364.8|170
1721050020000|2024-07-15 13:27:00|||||||||400
1721050090000|2024-07-15 13:28:10||364.9||364.9||364.9||364.9|0
1721050100000|2024-07-15 13:28:20|365.1||365.1||365.1||365.1||0
1721050180000|2024-07-15 13:29:40||365||365||365||365|0
1721050200000|2024-07-15 13:30:00|365|364.9|365.1|365|365.1|365|365|364.9|4696
1721050220000|2024-07-15 13:30:20|365.2|365.1|365.2|365|365.2|365.1|365.2|365|0
1721050240000|2024-07-15 13:30:40|365.1||365.2||365.2||365.1||0
1721050260000|2024-07-15 13:31:00|365.1||365.2||365.2||365.1||0
1721050270000|2024-07-15 13:31:10|365.3|365.1|365.3|365.1|365.3|365.2|365.3|365.1|1288
1721050290000|2024-07-15 13:31:30|365.2|364.9|365.1|364.9|365.2|364.9|365.1|364.9|144
1721050310000|2024-07-15 13:31:50|365.2|365|365.2|365|365.2|365|365.2|365|0
1721050340000|2024-07-15 13:32:20||365.1||365.1||365.1||365.1|0
1721050350000|2024-07-15 13:32:30|365.3||365.3||365.3||365.3||1978
1721050360000|2024-07-15 13:32:40||365.2||365.1||365.2||365.1|0
1721050400000|2024-07-15 13:33:20|365.2||365.3||365.3||365.2||0
1721050420000|2024-07-15 13:33:40|365.2|364.9|365|364.9|365.2|364.9|365|364.9|150
1721050430000|2024-07-15 13:33:50|||||||||2946
1721050450000|2024-07-15 13:34:10||364.8||364.8||364.8||364.8|0
1721050520000|2024-07-15 13:35:20||364.9||364.9||364.9||364.9|0
1721050530000|2024-07-15 13:35:30|365.1||365.1||365.1||365.1||0
1721050550000|2024-07-15 13:35:50|365||365||365||365||0
1721050590000|2024-07-15 13:36:30|365.1||365.1||365.1||365.1||0
1721050600000|2024-07-15 13:36:40||365||365||365||365|0
1721050640000|2024-07-15 13:37:20||364.9||364.9||364.9||364.9|0
1721050650000|2024-07-15 13:37:30||365||365||365||365|0
1721050680000|2024-07-15 13:38:00||364.9||364.9||364.9||364.9|0
1721050710000|2024-07-15 13:38:30||365||365||365||365|0
1721050730000|2024-07-15 13:38:50||364.9||364.9||364.9||364.9|2400
1721050760000|2024-07-15 13:39:20|365.2|365|365.2|365|365.2|365|365.2|365|11966
1721050790000|2024-07-15 13:39:50|365.1||365.2||365.2||365.1||849
1721050800000|2024-07-15 13:40:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1721050910000|2024-07-15 13:41:50|365||365||365||365||0
1721050950000|2024-07-15 13:42:30||364.8||364.8||364.8||364.8|0
1721051020000|2024-07-15 13:43:40|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|315
1721051050000|2024-07-15 13:44:10||365||364.9||365||364.9|0
1721051070000|2024-07-15 13:44:30||365||365||365||365|0
1721051100000|2024-07-15 13:45:00|365.2||365.2||365.2||365.2||1354
1721051180000|2024-07-15 13:46:20||365.1||365.1||365.1||365.1|0
1721051200000|2024-07-15 13:46:40|365.1|365|365.1|365|365.1|365|365.1|365|0
1721051210000|2024-07-15 13:46:50|365.2||365.2||365.2||365.2||0
1721051280000|2024-07-15 13:48:00|365.1|365.1|365.2|365|365.2|365.1|365.1|365|0
1721051300000|2024-07-15 13:48:20||365.1||365.1||365.1||365.1|0
1721051310000|2024-07-15 13:48:30||365||365.1||365.1||365|5892
1721051330000|2024-07-15 13:48:50||365||365||365||365|0
1721051370000|2024-07-15 13:49:30|365.1||365.1||365.1||365.1||0
1721051380000|2024-07-15 13:49:40|365.2|365.1|365.1|364.9|365.2|365.1|365|364.9|5557
1721051430000|2024-07-15 13:50:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2946
1721051450000|2024-07-15 13:50:50|365.3|365.2|365.3|365.1|365.3|365.2|365.3|365.1|150
1721051520000|2024-07-15 13:52:00|365.2|365.2|365.3|365.1|365.3|365.2|365.2|365.1|2052
1721051700000|2024-07-15 13:55:00|365.1|365|365|364.9|365.1|365|365|364.9|3809
1721051710000|2024-07-15 13:55:10||364.8||364.8||364.8||364.8|0
1721051760000|2024-07-15 13:56:00||364.9||364.8||364.9||364.8|1165
1721051820000|2024-07-15 13:57:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1721051900000|2024-07-15 13:58:20||365||365||365||365|0
1721051920000|2024-07-15 13:58:40|365.2||365.2||365.2||365.2||0
1721051940000|2024-07-15 13:59:00|365.1||365.1||365.1||365.1||0
1721051950000|2024-07-15 13:59:10|365.2||365.2||365.2||365.2||0
1721051960000|2024-07-15 13:59:20||365.1||365.1||365.1||365.1|0
1721051980000|2024-07-15 13:59:40|365.3||365.3||365.3||365.3||2443
1721051990000|2024-07-15 13:59:50||365.2||365.2||365.2||365.1|0
1721052000000|2024-07-15 14:00:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2872
1721052010000|2024-07-15 14:00:10|||||||||1700
1721052020000|2024-07-15 14:00:20||365.2||365.3||365.3||365.2|0
1721052050000|2024-07-15 14:00:50|||||||||1515
1721052060000|2024-07-15 14:01:00||365.2||365.2||365.2||365.2|3684
1721052160000|2024-07-15 14:02:40|365.3||365.4||365.4||365.3||0
1721052330000|2024-07-15 14:05:30|365.3|365.3|365.4|365.3|365.4|365.3|365.3|365.2|4798
1721052340000|2024-07-15 14:05:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|714
1721052420000|2024-07-15 14:07:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1721052450000|2024-07-15 14:07:30|||||||||342
1721052470000|2024-07-15 14:07:50|365.1|365|365.1|365|365.1|365|365.1|365|0
1721052510000|2024-07-15 14:08:30||364.9||364.9||364.9||364.9|0
1721052530000|2024-07-15 14:08:50||365||365||365||365|0
1721052590000|2024-07-15 14:09:50|365.2|365.1|365.2|365|365.2|365.1|365.1|365|5821
1721052610000|2024-07-15 14:10:10||365.1||365||365.1||365|3684
1721052690000|2024-07-15 14:11:30|365.1||365.1||365.1||365.1||0
1721052720000|2024-07-15 14:12:00||364.9||364.9||364.9||364.9|2114
1721052790000|2024-07-15 14:13:10|365||365.1||365.1||365||0
1721052840000|2024-07-15 14:14:00|365||365||365||365||0
1721052990000|2024-07-15 14:16:30|||||||||1750
1721053140000|2024-07-15 14:19:00||364.8||364.8||364.8||364.8|0
1721053150000|2024-07-15 14:19:10|364.9||364.9||364.9||364.9||0
1721053170000|2024-07-15 14:19:30|365|364.9|365|364.9|365|364.9|365|364.9|4562
1721053180000|2024-07-15 14:19:40|365.1|365|365.1|365|365.1|365|365.1|365|918
1721053210000|2024-07-15 14:20:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1080
1721053260000|2024-07-15 14:21:00|365.1|365|365.1|365|365.1|365|365.1|365|248
1721053310000|2024-07-15 14:21:50||364.9||364.9||364.9||364.9|1061
1721053330000|2024-07-15 14:22:10||365||365||365||365|0
1721053340000|2024-07-15 14:22:20|365.2|365.1|365.3|365.2|365.3|365.2|365.2|365.1|3791
1721053370000|2024-07-15 14:22:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2785
1721053380000|2024-07-15 14:23:00||365||365||365||365|0
1721053410000|2024-07-15 14:23:30|365.1||365.1||365.1||365.1||1118
1721053480000|2024-07-15 14:24:40|||||||||1287
1721053490000|2024-07-15 14:24:50|365.2||365.2||365.2||365.2||0
1721053620000|2024-07-15 14:27:00||365.1||365.1||365.1||365.1|0
1721053660000|2024-07-15 14:27:40|365.1|365|365.1|365|365.1|365|365.1|365|0
1721053750000|2024-07-15 14:29:10|365|364.9|365|364.8|365|364.9|365|364.8|0
1721053780000|2024-07-15 14:29:40|365.1|364.9|365.1|365|365.1|365|365.1|364.9|1769
1721053820000|2024-07-15 14:30:20|365|364.9|365|364.9|365|364.9|365|364.9|0
1721053880000|2024-07-15 14:31:20||364.8||364.8||364.8||364.8|0
1721053920000|2024-07-15 14:32:00|364.9|364.9|364.9|364.8|364.9|364.9|364.9|364.8|3684
1721053960000|2024-07-15 14:32:40|365|364.9|365|364.9|365|364.9|365|364.9|319
1721053990000|2024-07-15 14:33:10|365.1||365||365.1||365||0
1721054010000|2024-07-15 14:33:30|365.1||365||365.1||365||0
1721054020000|2024-07-15 14:33:40|||||||||354
1721054030000|2024-07-15 14:33:50|365.1||365.1||365.1||365.1||0
1721054040000|2024-07-15 14:34:00||365||365||365||365|0
1721054060000|2024-07-15 14:34:20|365.2||365.2||365.2||365.2||150
1721054070000|2024-07-15 14:34:30|365.1|365.1|365.1|365|365.1|365.1|365.1|365|751
1721054080000|2024-07-15 14:34:40|365.2||365.2||365.2||365.2||300
1721054110000|2024-07-15 14:35:10|365.1||365.1||365.1||365.1||0
1721054120000|2024-07-15 14:35:20|365.2||365.1||365.2||365.1||0
1721054130000|2024-07-15 14:35:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1840
1721054180000|2024-07-15 14:36:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1721054250000|2024-07-15 14:37:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1721054270000|2024-07-15 14:37:50|365.3||365.3||365.3||365.3||0
1721054280000|2024-07-15 14:38:00|365.2||365.2||365.2||365.2||0
1721054290000|2024-07-15 14:38:10|365.3||365.3||365.3||365.3||0
1721054330000|2024-07-15 14:38:50|365.2||365.3||365.3||365.2||0
1721054370000|2024-07-15 14:39:30|365.2||365.2||365.2||365.2||0
1721054380000|2024-07-15 14:39:40|365.3||365.3||365.3||365.3||0
1721054490000|2024-07-15 14:41:30||365.2||365.1||365.2||365.1|3262
1721054730000|2024-07-15 14:45:30||365.2||365.2||365.2||365.2|6707
1721054840000|2024-07-15 14:47:20|365.4|365.3|365.5|365.4|365.5|365.4|365.4|365.3|5006
1721054940000|2024-07-15 14:49:00||365.3||365.3||365.3||365.3|3396
1721054950000|2024-07-15 14:49:10||365.4||365.4||365.4||365.4|0
1721054970000|2024-07-15 14:49:30|365.6||365.5||365.6||365.5||4606
1721055000000|2024-07-15 14:50:00|365.6||365.6||365.6||365.6||0
1721055030000|2024-07-15 14:50:30|365.5|365.3|365.4|365.2|365.5|365.3|365.4|365.2|610
1721055060000|2024-07-15 14:51:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1721055070000|2024-07-15 14:51:10|||||||||1129
1721055080000|2024-07-15 14:51:20|365.6||365.6||365.6||365.6||0
1721055090000|2024-07-15 14:51:30||365.5||365.5||365.5||365.5|0
1721055110000|2024-07-15 14:51:50|365.7||365.7||365.7||365.7||0
1721055210000|2024-07-15 14:53:30|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|0
1721055230000|2024-07-15 14:53:50|365.5|365.5|365.6|365.5|365.6|365.5|365.5|365.5|0
1721055240000|2024-07-15 14:54:00||365.4||365.4||365.4||365.4|0
1721055270000|2024-07-15 14:54:30|365.5||365.5||365.5||365.5||0
1721055280000|2024-07-15 14:54:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1844
1721055320000|2024-07-15 14:55:20|365.5|365.4|365.5|365.4|365.5|365.5|365.5|365.4|0
1721055350000|2024-07-15 14:55:50|||||||||1953
1721055380000|2024-07-15 14:56:20|365.6||365.6||365.6||365.6||1443
1721055530000|2024-07-15 14:58:50||365.5||365.5||365.5||365.5|0
1721055540000|2024-07-15 14:59:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1721055560000|2024-07-15 14:59:20||365.3||365.3||365.3||365.3|220
1721055630000|2024-07-15 15:00:30||365.4||365.4||365.4||365.4|1590
1721055650000|2024-07-15 15:00:50|365.6||365.6||365.6||365.6||2737
1721055670000|2024-07-15 15:01:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1721055710000|2024-07-15 15:01:50||365.6||365.6||365.6||365.6|0
1721055720000|2024-07-15 15:02:00|365.8|365.7|365.8|365.7|365.9|365.8|365.8|365.7|1770
1721055730000|2024-07-15 15:02:10||365.6||365.6||365.6||365.6|1900
1721055750000|2024-07-15 15:02:30||365.7||365.7||365.7||365.7|1361
1721055770000|2024-07-15 15:02:50|365.9||365.9||365.9||365.9||692
1721055860000|2024-07-15 15:04:20|366|365.9|366|365.9|366|365.9|366|365.9|0
1721055880000|2024-07-15 15:04:40|366.1|366|366.2|366|366.2|366|366.1|366|7839
1721055900000|2024-07-15 15:05:00|366.3|366.1|366.2|366.1|366.3|366.1|366.2|366.1|2390
1721055920000|2024-07-15 15:05:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2409
1721055930000|2024-07-15 15:05:30|||||||||1208
1721056020000|2024-07-15 15:07:00|366.2|366.1|366.4|366.3|366.4|366.3|366.2|366.1|1365
1721056060000|2024-07-15 15:07:40|366.5||366.5||366.5||366.5||1080
1721056080000|2024-07-15 15:08:00||366.4||366.4||366.4||366.4|1950
1721056110000|2024-07-15 15:08:30|366.6||366.6||366.6||366.6||442
1721056140000|2024-07-15 15:09:00|366.5||366.5||366.5||366.5||0
1721056170000|2024-07-15 15:09:30|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|2000
1721056210000|2024-07-15 15:10:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|601
1721056220000|2024-07-15 15:10:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|2033
1721056230000|2024-07-15 15:10:30|||||||||1120
1721056250000|2024-07-15 15:10:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|799
1721056270000|2024-07-15 15:11:10|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1721056320000|2024-07-15 15:12:00||366.4||366.3||366.4||366.3|1109
1721056340000|2024-07-15 15:12:20|366.4|366.2|366.4|366.3|366.4|366.3|366.3|366.2|739
1721056350000|2024-07-15 15:12:30|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|1099
1721056370000|2024-07-15 15:12:50|366.3||366.3||366.3||366.3||0
1721056390000|2024-07-15 15:13:10|366.4||366.4||366.4||366.4||2315
1721056420000|2024-07-15 15:13:40|366.3||366.3||366.3||366.3||0
1721056430000|2024-07-15 15:13:50|366.4||366.4||366.4||366.4||1615
1721056490000|2024-07-15 15:14:50|366.6|366.3|366.6|366.4|366.6|366.4|366.6|366.3|0
1721056530000|2024-07-15 15:15:30||366.5||366.5||366.5||366.5|1151
1721056540000|2024-07-15 15:15:40|366.5|366.4|366.6|366.5|366.7|366.5|366.5|366.4|0
1721056570000|2024-07-15 15:16:10|366.7||366.7||366.7||366.7||13
1721056630000|2024-07-15 15:17:10|366.6||366.6||366.6||366.6||0
1721056640000|2024-07-15 15:17:20||366.4||366.4||366.4||366.4|0
1721056760000|2024-07-15 15:19:20|366.5|366.5|366.6|366.5|366.6|366.5|366.5|366.5|6489
1721056780000|2024-07-15 15:19:40|||||||||1317
1721056810000|2024-07-15 15:20:10|366.7||366.7||366.7||366.6||9725
1721056830000|2024-07-15 15:20:30||366.6||366.6||366.6||366.6|0
1721056890000|2024-07-15 15:21:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1721056900000|2024-07-15 15:21:40|||||||||2842
1721056970000|2024-07-15 15:22:50|366.9||366.9||366.9||366.9||3779
1721056980000|2024-07-15 15:23:00|366.8||366.9||366.9||366.8||0
1721057000000|2024-07-15 15:23:20|366.8||366.9||366.9||366.8||0
1721057030000|2024-07-15 15:23:50||366.8||366.8||366.8||366.8|0
1721057060000|2024-07-15 15:24:20|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|2517
1721057070000|2024-07-15 15:24:30|366.8||366.9||366.9||366.8||0
1721057090000|2024-07-15 15:24:50|366.8||366.8||366.9||366.8||1569
1721057100000|2024-07-15 15:25:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|48
1721057110000|2024-07-15 15:25:10|||||||||5758
1721057120000|2024-07-15 15:25:20||366.7||366.7||366.7||366.7|2
1721057130000|2024-07-15 15:25:30||366.8||366.8||366.8||366.8|0
1721057160000|2024-07-15 15:26:00||366.7||366.7||366.7||366.7|0
1721057210000|2024-07-15 15:26:50||366.8||366.8||366.8||366.8|2922
1721057230000|2024-07-15 15:27:10|367|366.9|367|366.9|367|366.9|367|366.9|4139
1721057270000|2024-07-15 15:27:50|366.9|366.8|367|366.8|367|366.8|366.9|366.8|5758
1721057280000|2024-07-15 15:28:00|366.9||366.9||367||366.9||2757
1721057320000|2024-07-15 15:28:40|367|366.9|367|366.9|367|366.9|367|366.9|2324
1721057330000|2024-07-15 15:28:50||366.8||366.8||366.8||366.8|1565
1721057370000|2024-07-15 15:29:30|366.9||366.9||366.9||366.9||3036
1721057380000|2024-07-15 15:29:40||366.7||366.7||366.7||366.7|0
1721057390000|2024-07-15 15:29:50||366.8||366.8||366.8||366.8|1981
1721113210000|2024-07-16 07:00:10|366.7|366.2|366.7|366.2|366.7|366.2|366.7|366.2|1067
1721113230000|2024-07-16 07:00:30|366.6|366.1|366.4|366.1|366.6|366.1|366.4|366.1|623
1721113240000|2024-07-16 07:00:40|366.3|366.2|366.6|366.2|366.6|366.2|366.2|366.2|1700
1721113260000|2024-07-16 07:01:00|366.5|366.1|366.5|366.1|366.5|366.1|366.5|366.1|0
1721113270000|2024-07-16 07:01:10|366.6|366.2|366.6|366.2|366.6|366.2|366.6|366.2|0
1721113320000|2024-07-16 07:02:00|366.5||366.5||366.5||366.5||0
1721113340000|2024-07-16 07:02:20|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|433
1721113350000|2024-07-16 07:02:30|366.5||366.5||366.5||366.5||0
1721113380000|2024-07-16 07:03:00|366.3|366.1|366.4|366.1|366.4|366.1|366.3|366.1|0
1721113440000|2024-07-16 07:04:00|366.1|366|366.1|366|366.1|366|366.1|366|1298
1721113450000|2024-07-16 07:04:10|366.2||366.2||366.2||366.2||92
1721113480000|2024-07-16 07:04:40|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|150
1721113530000|2024-07-16 07:05:30|366.5|366.2|366.6|366.3|366.6|366.4|366.5|366.2|309
1721113540000|2024-07-16 07:05:40|366.5|366.2|366.4|366.2|366.5|366.2|366.4|366.2|701
1721113550000|2024-07-16 07:05:50|366.2|365.9|366.2|365.9|366.2|365.9|366.2|365.9|275
1721113560000|2024-07-16 07:06:00||366.1||366.1||366.1||366.1|701
1721113570000|2024-07-16 07:06:10|366.3||366.4||366.4||366.3||0
1721113580000|2024-07-16 07:06:20|366.3||366.3||366.3||366.3||0
1721113620000|2024-07-16 07:07:00|366.2|366|366.2|366|366.2|366|366.2|366|81
1721113630000|2024-07-16 07:07:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|150
1721113640000|2024-07-16 07:07:20||366||366||366||366|0
1721113650000|2024-07-16 07:07:30|366.2||366.2||366.2||366.2||0
1721113670000|2024-07-16 07:07:50|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|150
1721113690000|2024-07-16 07:08:10|366||366.1||366.1||366||1853
1721113700000|2024-07-16 07:08:20||365.8||365.8||365.8||365.8|0
1721113720000|2024-07-16 07:08:40|366||366||366||366||0
1721113750000|2024-07-16 07:09:10|||||||||507
1721113760000|2024-07-16 07:09:20||365.9||365.9||365.9||365.9|0
1721113770000|2024-07-16 07:09:30|366.1||366.1||366.1||366.1||0
1721113780000|2024-07-16 07:09:40|366|365.8|366.1|365.8|366.1|365.8|366|365.8|150
1721113790000|2024-07-16 07:09:50||365.9||365.9||365.9||365.9|0
1721113800000|2024-07-16 07:10:00||365.8||365.8||365.8||365.8|0
1721113810000|2024-07-16 07:10:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|670
1721113840000|2024-07-16 07:10:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1700
1721113880000|2024-07-16 07:11:20|||||||||150
1721113890000|2024-07-16 07:11:30||365.7||365.7||365.7||365.7|0
1721113900000|2024-07-16 07:11:40|||||||||1379
1721113920000|2024-07-16 07:12:00||365.6||365.6||365.6||365.6|0
1721113950000|2024-07-16 07:12:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|825
1721113970000|2024-07-16 07:12:50|||||||||172
1721114010000|2024-07-16 07:13:30||365.6||365.6||365.6||365.6|681
1721114060000|2024-07-16 07:14:20|365.8||365.8||365.8||365.8||0
1721114100000|2024-07-16 07:15:00|366.1|365.8|366|365.8|366.1|365.8|366|365.8|1543
1721114130000|2024-07-16 07:15:30||365.9||365.9||365.9||365.9|0
1721114140000|2024-07-16 07:15:40||365.8||365.8||365.8||365.8|2186
1721114180000|2024-07-16 07:16:20||365.9||365.9||365.9||365.9|0
1721114190000|2024-07-16 07:16:30||365.8||365.8||365.8||365.8|1507
1721114200000|2024-07-16 07:16:40|365.9||366||366||365.9||0
1721114210000|2024-07-16 07:16:50|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|2100
1721114230000|2024-07-16 07:17:10|366|365.8|366|365.8|366|365.8|366|365.8|1888
1721114310000|2024-07-16 07:18:30|||||||||820
1721114330000|2024-07-16 07:18:50||365.9||365.9||365.9||365.9|0
1721114350000|2024-07-16 07:19:10||365.8||365.8||365.8||365.8|1387
1721114390000|2024-07-16 07:19:50|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|764
1721114450000|2024-07-16 07:20:50||366||366||366||366|0
1721114480000|2024-07-16 07:21:20|||||||||820
1721114570000|2024-07-16 07:22:50|366.2||366.2||366.2||366.2||0
1721114600000|2024-07-16 07:23:20|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1721114610000|2024-07-16 07:23:30||366.3||366.3||366.3||366.3|0
1721114630000|2024-07-16 07:23:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|412
1721114650000|2024-07-16 07:24:10||366.3||366.3||366.3||366.3|1117
1721114670000|2024-07-16 07:24:30||366.4||366.4||366.4||366.4|0
1721114690000|2024-07-16 07:24:50|366.6||366.6||366.6||366.6||1735
1721114730000|2024-07-16 07:25:30|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1721114750000|2024-07-16 07:25:50|||||||||450
1721114760000|2024-07-16 07:26:00|366.8|366.6|366.7|366.6|366.8|366.6|366.7|366.6|0
1721114780000|2024-07-16 07:26:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|707
1721114790000|2024-07-16 07:26:30|366.8||366.8||366.9||366.8||472
1721114810000|2024-07-16 07:26:50||366.6||366.6||366.6||366.6|767
1721114820000|2024-07-16 07:27:00|366.7|366.7|366.8|366.6|366.8|366.7|366.7|366.6|3105
1721114830000|2024-07-16 07:27:10|366.7||366.7||366.7||366.7||820
1721114850000|2024-07-16 07:27:30|366.8||366.8||366.8||366.8||0
1721114870000|2024-07-16 07:27:50|366.7|366.7|366.7|366.6|366.7|366.7|366.7|366.6|3625
1721114880000|2024-07-16 07:28:00|366.8||366.7||366.8||366.7||0
1721114890000|2024-07-16 07:28:10||366.5||366.5||366.5||366.5|441
1721114940000|2024-07-16 07:29:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1721114950000|2024-07-16 07:29:10|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|1092
1721114960000|2024-07-16 07:29:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1721114990000|2024-07-16 07:29:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1735
1721115000000|2024-07-16 07:30:00||366.4||366.4||366.4||366.4|820
1721115020000|2024-07-16 07:30:20|366.6|366.5|366.6|366.4|366.6|366.5|366.5|366.4|1800
1721115030000|2024-07-16 07:30:30|366.5||366.5||366.5||366.5||0
1721115060000|2024-07-16 07:31:00||366.3||366.3||366.3||366.3|0
1721115110000|2024-07-16 07:31:50||366.4||366.3||366.4||366.3|571
1721115140000|2024-07-16 07:32:20|366.4||366.4||366.4||366.4||0
1721115170000|2024-07-16 07:32:50||366.2||366.2||366.2||366.2|62
1721115200000|2024-07-16 07:33:20||366.3||366.3||366.3||366.3|1700
1721115230000|2024-07-16 07:33:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|277
1721115240000|2024-07-16 07:34:00|366.4||366.3||366.4||366.3||0
1721115270000|2024-07-16 07:34:30|366.4||366.4||366.4||366.4||1090
1721115300000|2024-07-16 07:35:00||366.3||366.3||366.3||366.3|0
1721115310000|2024-07-16 07:35:10||366.2||366.2||366.2||366.2|0
1721115320000|2024-07-16 07:35:20|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|0
1721115330000|2024-07-16 07:35:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|854
1721115340000|2024-07-16 07:35:40|366.4||366.5||366.5||366.4||820
1721115370000|2024-07-16 07:36:10|366.4||366.5||366.5||366.4||0
1721115410000|2024-07-16 07:36:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|1405
1721115500000|2024-07-16 07:38:20|366.3||366.3||366.3||366.3||0
1721115510000|2024-07-16 07:38:30||366.1||366.1||366.1||366.1|658
1721115560000|2024-07-16 07:39:20|366.2|366|366.2|366|366.2|366|366.2|366|619
1721115600000|2024-07-16 07:40:00|||||||||400
1721115660000|2024-07-16 07:41:00|366.1||366.1||366.1||366.1||0
1721115730000|2024-07-16 07:42:10|||||||||154
1721115750000|2024-07-16 07:42:30|||||||||821
1721115780000|2024-07-16 07:43:00|||||||||150
1721115790000|2024-07-16 07:43:10|||||||||1735
1721115800000|2024-07-16 07:43:20|366|365.9|366|365.9|366|365.9|366|365.9|850
1721115820000|2024-07-16 07:43:40|366.1||366.1||366.1||366.1||1807
1721115830000|2024-07-16 07:43:50|366||366||366||366||0
1721115850000|2024-07-16 07:44:10|366.1||366.1||366.1||366.1||150
1721116080000|2024-07-16 07:48:00|||||||||4
1721116200000|2024-07-16 07:50:00|366.2|366|366.2|366|366.2|366|366.2|366|150
1721116220000|2024-07-16 07:50:20||366.1||366||366.1||366|617
1721116490000|2024-07-16 07:54:50||366.1||366||366.1||366|824
1721116500000|2024-07-16 07:55:00|||||||||400
1721116510000|2024-07-16 07:55:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|406
1721116520000|2024-07-16 07:55:20|366.4|366.3|366.5|366.3|366.5|366.4|366.4|366.3|0
1721116530000|2024-07-16 07:55:30||366.4||366.4||366.4||366.4|0
1721116540000|2024-07-16 07:55:40|366.9|366.8|367|366.8|367|366.8|366.9|366.8|1616
1721116600000|2024-07-16 07:56:40|366.8|366.6|366.9|366.7|366.9|366.7|366.8|366.6|694
1721116740000|2024-07-16 07:59:00|366.8||366.9||366.9||366.8||0
1721116830000|2024-07-16 08:00:30|366.8||366.9||366.9||366.8||0
1721117090000|2024-07-16 08:04:50|366.8|366.8|367|366.9|367|366.9|366.8|366.8|2960
1721117100000|2024-07-16 08:05:00||366.8||366.8||366.8||366.8|150
1721117110000|2024-07-16 08:05:10|366.9|366.9|367|366.9|367|366.9|366.9|366.9|150
1721117120000|2024-07-16 08:05:20|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|0
1721117160000|2024-07-16 08:06:00||366.8||366.8||366.8||366.8|0
1721117190000|2024-07-16 08:06:30|366.7|366.6|366.5|366.3|366.7|366.6|366.4|366.3|1644
1721117200000|2024-07-16 08:06:40||366.4||366.3||366.4||366.3|0
1721117220000|2024-07-16 08:07:00|366.7|366.4|366.7|366.5|366.7|366.6|366.7|366.4|0
1721117260000|2024-07-16 08:07:40|366.6||366.6||366.6||366.6||0
1721117270000|2024-07-16 08:07:50||366.4||366.4||366.4||366.4|0
1721117390000|2024-07-16 08:09:50|||||||||464
1721117460000|2024-07-16 08:11:00||366.5||366.4||366.5||366.4|1298
1721117470000|2024-07-16 08:11:10||366.5||366.5||366.5||366.5|0
1721117560000|2024-07-16 08:12:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1721117570000|2024-07-16 08:12:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1721117690000|2024-07-16 08:14:50|||||||||57
1721117800000|2024-07-16 08:16:40|366.5|366.3|366.5|366.4|366.5|366.4|366.5|366.3|1556
1721117810000|2024-07-16 08:16:50||366.3||366.3||366.3||366.3|0
1721117990000|2024-07-16 08:19:50||366.4||366.4||366.4||366.4|0
1721118070000|2024-07-16 08:21:10|||||||||100
1721118110000|2024-07-16 08:21:50|366.6|366.5|366.7|366.5|366.7|366.5|366.5|366.4|1614
1721118120000|2024-07-16 08:22:00||366.6||366.5||366.6||366.5|0
1721118180000|2024-07-16 08:23:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1721118190000|2024-07-16 08:23:10||366.6||366.6||366.7||366.6|0
1721118200000|2024-07-16 08:23:20|366.7|366.7|366.7|366.6|366.7|366.7|366.7|366.6|702
1721118260000|2024-07-16 08:24:20|||||||||1247
1721118270000|2024-07-16 08:24:30|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|1062
1721118280000|2024-07-16 08:24:40||366.7||366.6||366.7||366.6|0
1721118350000|2024-07-16 08:25:50||366.7||366.7||366.7||366.7|0
1721118370000|2024-07-16 08:26:10||366.6||366.6||366.6||366.6|150
1721118390000|2024-07-16 08:26:30||366.7||366.7||366.7||366.7|0
1721118400000|2024-07-16 08:26:40||366.6||366.6||366.6||366.6|0
1721118420000|2024-07-16 08:27:00||366.7||366.6||366.7||366.6|0
1721118460000|2024-07-16 08:27:40||366.7||366.7||366.7||366.7|0
1721118470000|2024-07-16 08:27:50||366.6||366.6||366.6||366.6|2169
1721118480000|2024-07-16 08:28:00|366.7||366.7||366.8||366.7||0
1721118590000|2024-07-16 08:29:50|||||||||2073
1721118620000|2024-07-16 08:30:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1721118650000|2024-07-16 08:30:50|366.9|366.8|367|366.9|367|366.9|366.9|366.8|567
1721118670000|2024-07-16 08:31:10|367.1|367|367.1|367|367.1|367|367.1|367|465
1721118690000|2024-07-16 08:31:30||366.9||366.9||366.9||366.9|0
1721118720000|2024-07-16 08:32:00||367||367||367||367|0
1721118800000|2024-07-16 08:33:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1721118930000|2024-07-16 08:35:30|||||||||1260
1721118940000|2024-07-16 08:35:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|2649
1721118950000|2024-07-16 08:35:50||367.1||367.1||367.1||367.1|0
1721118960000|2024-07-16 08:36:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|374
1721118980000|2024-07-16 08:36:20||367.3||367.3||367.3||367.3|0
1721119010000|2024-07-16 08:36:50||367.2||367.2||367.2||367.2|0
1721119020000|2024-07-16 08:37:00||367.3||367.3||367.3||367.3|0
1721119190000|2024-07-16 08:39:50|367.5|367.4|367.3|367.1|367.5|367.4|367.2|367.1|554
1721119200000|2024-07-16 08:40:00|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|1935
1721119210000|2024-07-16 08:40:10|367.5||367.5||367.5||367.5||0
1721119220000|2024-07-16 08:40:20|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1721119230000|2024-07-16 08:40:30|367.5||367.5||367.5||367.5||0
1721119240000|2024-07-16 08:40:40||367.4||367.4||367.4||367.4|0
1721119250000|2024-07-16 08:40:50|367.6||367.6||367.6||367.6||0
1721119340000|2024-07-16 08:42:20|||||||||272
1721119360000|2024-07-16 08:42:40||367.5||367.5||367.5||367.5|0
1721119510000|2024-07-16 08:45:10|367.7||367.7||367.7||367.7||2153
1721119530000|2024-07-16 08:45:30|367.6||367.7||367.7||367.6||166
1721119740000|2024-07-16 08:49:00||367.6||367.6||367.6||367.6|0
1721119800000|2024-07-16 08:50:00|||||||||300
1721119900000|2024-07-16 08:51:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|762
1721119920000|2024-07-16 08:52:00|367.7||367.7||367.7||367.7||147
1721119930000|2024-07-16 08:52:10|367.6|367.6|367.7|367.5|367.7|367.6|367.6|367.5|1664
1721120020000|2024-07-16 08:53:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|703
1721120100000|2024-07-16 08:55:00||367.5||367.5||367.5||367.5|0
1721120120000|2024-07-16 08:55:20|||||||||275
1721120150000|2024-07-16 08:55:50|367.7||367.7||367.7||367.7||1331
1721120170000|2024-07-16 08:56:10||367.6||367.6||367.6||367.6|0
1721120180000|2024-07-16 08:56:20|||||||||2700
1721120220000|2024-07-16 08:57:00|367.8||367.8||367.8||367.8||0
1721120240000|2024-07-16 08:57:20||367.7||367.7||367.7||367.7|0
1721120260000|2024-07-16 08:57:40||367.6||367.6||367.6||367.6|1701
1721120350000|2024-07-16 08:59:10|367.7||367.7||367.7||367.7||0
1721120360000|2024-07-16 08:59:20||367.5||367.6||367.6||367.5|0
1721120390000|2024-07-16 08:59:50|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|0
1721120400000|2024-07-16 09:00:00|367.7|367.5|367.7|367.5|367.7|367.5|367.6|367.5|1392
1721120470000|2024-07-16 09:01:10|367.8|367.6|367.7|367.5|367.8|367.6|367.7|367.5|2012
1721120550000|2024-07-16 09:02:30||367.6||367.6||367.6||367.6|300
1721120650000|2024-07-16 09:04:10|||||||||614
1721120660000|2024-07-16 09:04:20|||||||||2713
1721120710000|2024-07-16 09:05:10||367.5||367.5||367.5||367.5|0
1721120720000|2024-07-16 09:05:20||367.6||367.6||367.6||367.6|0
1721120730000|2024-07-16 09:05:30||367.5||367.5||367.5||367.5|0
1721120750000|2024-07-16 09:05:50|367.6||367.7||367.7||367.6||0
1721120760000|2024-07-16 09:06:00|367.6||367.7||367.7||367.6||250
1721120840000|2024-07-16 09:07:20|||||||||983
1721120850000|2024-07-16 09:07:30|367.6||367.6||367.6||367.6||0
1721120870000|2024-07-16 09:07:50|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|1908
1721121000000|2024-07-16 09:10:00|367.5|367.5|367.5|367.4|367.5|367.5|367.5|367.4|2102
1721121020000|2024-07-16 09:10:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|535
1721121050000|2024-07-16 09:10:50|367.7||367.7||367.7||367.7||0
1721121070000|2024-07-16 09:11:10||367.6||367.5||367.6||367.5|633
1721121090000|2024-07-16 09:11:30|367.6||367.6||367.6||367.6||0
1721121110000|2024-07-16 09:11:50|367.2|367.1|367.4|367.2|367.4|367.2|367.2|367.1|0
1721121120000|2024-07-16 09:12:00|367.3||367.3||367.3||367.3||0
1721121130000|2024-07-16 09:12:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1721121140000|2024-07-16 09:12:20||367.2||367.3||367.3||367.2|1105
1721121150000|2024-07-16 09:12:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|815
1721121170000|2024-07-16 09:12:50|367.4||367.4||367.4||367.3||150
1721121190000|2024-07-16 09:13:10|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|150
1721121200000|2024-07-16 09:13:20|367.5||367.5||367.5||367.5||0
1721121340000|2024-07-16 09:15:40|367.6|367.4|367.6|367.5|367.6|367.5|367.6|367.4|0
1721121350000|2024-07-16 09:15:50|367.7|367.6|367.7|367.5|367.7|367.6|367.6|367.5|0
1721121400000|2024-07-16 09:16:40|367.6||367.7||367.7||367.6||5483
1721121440000|2024-07-16 09:17:20|367.5|367.6|367.6|367.4|367.6|367.6|367.5|367.4|7724
1721121450000|2024-07-16 09:17:30|367.5|367.2|367.4|367.2|367.5|367.2|367.4|367.2|646
1721121640000|2024-07-16 09:20:40||367.3||367.2||367.3||367.2|0
1721121680000|2024-07-16 09:21:20||367.3||367.2||367.3||367.2|360
1721121710000|2024-07-16 09:21:50||367.3||367.3||367.3||367.3|1750
1721121770000|2024-07-16 09:22:50||367.2||367.2||367.2||367.2|894
1721122140000|2024-07-16 09:29:00|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|3412
1721122150000|2024-07-16 09:29:10||367||367||367||367|0
1721122180000|2024-07-16 09:29:40|367.1||367.1||367.1||367.1||0
1721122190000|2024-07-16 09:29:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|3138
1721122200000|2024-07-16 09:30:00|367.1|367|367.2|367|367.2|367|367.1|367|0
1721122270000|2024-07-16 09:31:10||367.1||367.1||367.1||367.1|31
1721122280000|2024-07-16 09:31:20||367||367||367||367|312
1721122310000|2024-07-16 09:31:50||367.1||367.1||367.1||367.1|3090
1721122320000|2024-07-16 09:32:00|||||||||2420
1721122380000|2024-07-16 09:33:00||367||367||367||367|126
1721122390000|2024-07-16 09:33:10||367.1||367.1||367.1||367.1|0
1721122420000|2024-07-16 09:33:40|367.3||367.3||367.3||367.3||0
1721122510000|2024-07-16 09:35:10|367.2||367.3||367.3||367.2||927
1721122570000|2024-07-16 09:36:10||367.2||367.2||367.2||367.2|0
1721122590000|2024-07-16 09:36:30|367.4||367.3||367.4||367.3||0
1721122600000|2024-07-16 09:36:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1744
1721122610000|2024-07-16 09:36:50||367||367||367||367|720
1721122630000|2024-07-16 09:37:10||367.1||367.1||367.1||367.1|0
1721122640000|2024-07-16 09:37:20||367||367||367||367|3391
1721122680000|2024-07-16 09:38:00|||||||||703
1721122690000|2024-07-16 09:38:10||367.1||367||367.1||367|0
1721122830000|2024-07-16 09:40:30||367.1||367||367.1||367|2485
1721122860000|2024-07-16 09:41:00|366.9|366.8|366.9|366.7|366.9|366.8|366.8|366.6|1900
1721122880000|2024-07-16 09:41:20|366.7|366.6|366.9|366.7|366.9|366.7|366.7|366.6|0
1721122900000|2024-07-16 09:41:40|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|2020
1721122920000|2024-07-16 09:42:00|||||||||5500
1721123100000|2024-07-16 09:45:00|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1721123150000|2024-07-16 09:45:50||366.8||366.8||366.8||366.8|2350
1721123170000|2024-07-16 09:46:10|367.1|366.9|367.2|367|367.2|367|367.1|366.9|150
1721123230000|2024-07-16 09:47:10|367.1|367.1|367.1|367|367.1|367.1|367.1|367|0
1721123240000|2024-07-16 09:47:20|||||||||3546
1721123280000|2024-07-16 09:48:00|367.2|367.1|367.1|367|367.2|367.1|367.1|367|4932
1721123360000|2024-07-16 09:49:20|367.2||367.2||367.2||367.2||341
1721123470000|2024-07-16 09:51:10||367.1||367||367.1||367|0
1721123480000|2024-07-16 09:51:20|367.1||367.2||367.2||367.1||0
1721123590000|2024-07-16 09:53:10|||||||||81
1721123640000|2024-07-16 09:54:00||367.1||367||367.1||367|900
1721123650000|2024-07-16 09:54:10|367.1||367.2||367.2||367.1||0
1721123690000|2024-07-16 09:54:50|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|276
1721123700000|2024-07-16 09:55:00|367|366.8|366.9|366.7|367|366.8|366.8|366.7|4161
1721123710000|2024-07-16 09:55:10|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|0
1721123720000|2024-07-16 09:55:20|366.9||366.9||366.9||366.9||2
1721123760000|2024-07-16 09:56:00||366.8||366.7||366.8||366.7|0
1721123800000|2024-07-16 09:56:40|367|366.8|366.9|366.8|367|366.9|366.9|366.8|1900
1721123810000|2024-07-16 09:56:50||366.7||366.7||366.7||366.7|387
1721123820000|2024-07-16 09:57:00||366.8||366.7||366.8||366.7|0
1721123880000|2024-07-16 09:58:00||366.8||366.7||366.8||366.7|0
1721123930000|2024-07-16 09:58:50|366.8|366.8|366.8|366.6|366.8|366.8|366.8|366.6|0
1721123950000|2024-07-16 09:59:10||366.7||366.7||366.7||366.7|0
1721123960000|2024-07-16 09:59:20|366.9|366.6|366.9|366.7|366.9|366.7|366.9|366.6|6847
1721123970000|2024-07-16 09:59:30|366.8||366.9||366.9||366.8||0
1721124000000|2024-07-16 10:00:00|367|366.8|367|366.8|367|366.8|367|366.8|0
1721124010000|2024-07-16 10:00:10||366.9||366.9||366.9||366.9|116
1721124020000|2024-07-16 10:00:20|367.1||367.1||367.1||367.1||0
1721124050000|2024-07-16 10:00:50|367||367.1||367.1||367||1354
1721124060000|2024-07-16 10:01:00|||||||||3391
1721124070000|2024-07-16 10:01:10||367||366.9||367||366.9|1750
1721124080000|2024-07-16 10:01:20||367||367||367||366.9|0
1721124100000|2024-07-16 10:01:40||366.9||366.9||366.9||366.9|2800
1721124110000|2024-07-16 10:01:50|367||367||367.1||367||374
1721124120000|2024-07-16 10:02:00||366.8||366.8||366.8||366.8|6782
1721124230000|2024-07-16 10:03:50||366.9||366.9||366.9||366.9|0
1721124250000|2024-07-16 10:04:10|||||||||1641
1721124270000|2024-07-16 10:04:30|367.1||367.1||367.1||367.1||175
1721124360000|2024-07-16 10:06:00||367||367||367||366.9|0
1721124370000|2024-07-16 10:06:10||366.9||366.9||366.9||366.9|388
1721124380000|2024-07-16 10:06:20|367||367||367||367||514
1721124390000|2024-07-16 10:06:30||366.8||366.9||366.9||366.8|0
1721124440000|2024-07-16 10:07:20|367.1||367||367.1||367||2050
1721124450000|2024-07-16 10:07:30|367.1||367.1||367.1||367.1||0
1721124490000|2024-07-16 10:08:10||367||367||367||367|0
1721124500000|2024-07-16 10:08:20||366.9||366.9||366.9||366.9|75
1721124520000|2024-07-16 10:08:40|367.2|367|367.2|367.1|367.2|367.1|367.2|367|106
1721124540000|2024-07-16 10:09:00|367.3||367.3||367.3||367.3||0
1721124570000|2024-07-16 10:09:30||367.2||367.2||367.2||367.2|0
1721124580000|2024-07-16 10:09:40|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1721124610000|2024-07-16 10:10:10|367.2||367.3||367.3||367.2||296
1721124660000|2024-07-16 10:11:00|367.2|367|367.3|367.1|367.3|367.1|367.2|367|0
1721124690000|2024-07-16 10:11:30||367.2||367.1||367.2||367.1|383
1721124720000|2024-07-16 10:12:00||367.2||367.1||367.2||367.1|0
1721124750000|2024-07-16 10:12:30||367.2||367.1||367.2||367.1|0
1721124780000|2024-07-16 10:13:00||367.2||367.1||367.2||367.1|0
1721124810000|2024-07-16 10:13:30||367.2||367.2||367.2||367.2|0
1721124830000|2024-07-16 10:13:50|||||||||3391
1721124870000|2024-07-16 10:14:30||367.1||367.1||367.1||367.1|173
1721124890000|2024-07-16 10:14:50|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|150
1721124960000|2024-07-16 10:16:00|367||367||367||367||0
1721124970000|2024-07-16 10:16:10|367.1||367.1||367.1||367.1||1844
1721125080000|2024-07-16 10:18:00||367||367||367||367|721
1721125200000|2024-07-16 10:20:00|367|366.9|367.1|367|367.1|367|367|366.9|0
1721125230000|2024-07-16 10:20:30||366.9||366.9||366.9||366.9|1265
1721125260000|2024-07-16 10:21:00||367||367||367||367|0
1721125270000|2024-07-16 10:21:10|367.2||367.2||367.2||367.2||2000
1721125370000|2024-07-16 10:22:50|367.1||367.2||367.2||367.1||0
1721125440000|2024-07-16 10:24:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|150
1721125490000|2024-07-16 10:24:50|367.2|367|367.1|367|367.2|367|367.1|367|496
1721125500000|2024-07-16 10:25:00|367.2||367.2||367.2||367.2||1750
1721125620000|2024-07-16 10:27:00|||||||||2800
1721125630000|2024-07-16 10:27:10||367.1||367.1||367.1||367.1|0
1721125740000|2024-07-16 10:29:00|367.3||367.3||367.3||367.3||0
1721125780000|2024-07-16 10:29:40||367.2||367.2||367.2||367.2|0
1721125860000|2024-07-16 10:31:00|367.4||367.4||367.4||367.4||0
1721125910000|2024-07-16 10:31:50|||||||||500
1721126040000|2024-07-16 10:34:00|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|615
1721126070000|2024-07-16 10:34:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1721126080000|2024-07-16 10:34:40||367.5||367.5||367.5||367.5|0
1721126100000|2024-07-16 10:35:00||367.4||367.4||367.4||367.4|1750
1721126130000|2024-07-16 10:35:30|367.5|367.5|367.6|367.5|367.6|367.5|367.5|367.5|1750
1721126180000|2024-07-16 10:36:20|||||||||383
1721126210000|2024-07-16 10:36:50|||||||||288
1721126330000|2024-07-16 10:38:50|||||||||436
1721126360000|2024-07-16 10:39:20|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|150
1721126380000|2024-07-16 10:39:40||367.6||367.6||367.6||367.6|85
1721126390000|2024-07-16 10:39:50|||||||||1464
1721126410000|2024-07-16 10:40:10|||||||||150
1721126440000|2024-07-16 10:40:40|367.8||367.8||367.8||367.7||3391
1721126460000|2024-07-16 10:41:00||367.7||367.7||367.7||367.7|946
1721126480000|2024-07-16 10:41:20|368|367.9|368|367.9|368|367.9|368|367.9|110
1721126500000|2024-07-16 10:41:40|368.1|368|368|367.9|368.1|368|368|367.9|6363
1721126520000|2024-07-16 10:42:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1700
1721126530000|2024-07-16 10:42:10||367.7||367.7||367.7||367.7|38
1721126540000|2024-07-16 10:42:20|367.8|367.8|368|367.8|368|367.8|367.8|367.8|150
1721126550000|2024-07-16 10:42:30||367.9||367.9||367.9||367.8|0
1721126560000|2024-07-16 10:42:40|368.1||368.1||368.1||368.1||1967
1721126700000|2024-07-16 10:45:00|||||||||2575
1721126760000|2024-07-16 10:46:00|368|367.8|368|367.8|368|367.8|368|367.8|1058
1721126900000|2024-07-16 10:48:20|367.9||367.9||367.9||367.9||0
1721126910000|2024-07-16 10:48:30||367.7||367.7||367.7||367.7|125
1721127060000|2024-07-16 10:51:00|367.8||367.8||367.8||367.8||0
1721127090000|2024-07-16 10:51:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|150
1721127170000|2024-07-16 10:52:50||367.7||367.7||367.7||367.7|129
1721127250000|2024-07-16 10:54:10||367.8||367.8||367.8||367.8|0
1721127260000|2024-07-16 10:54:20|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2068
1721127320000|2024-07-16 10:55:20|368|367.8|368|367.8|368|367.8|368|367.8|1133
1721127450000|2024-07-16 10:57:30|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1
1721127490000|2024-07-16 10:58:10||367.8||367.8||367.8||367.8|0
1721127500000|2024-07-16 10:58:20|||||||||822
1721127520000|2024-07-16 10:58:40||367.7||367.7||367.7||367.7|0
1721127540000|2024-07-16 10:59:00||367.8||367.8||367.8||367.8|0
1721127570000|2024-07-16 10:59:30||367.7||367.7||367.7||367.7|423
1721127590000|2024-07-16 10:59:50||367.8||367.8||367.8||367.8|0
1721127600000|2024-07-16 11:00:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|7263
1721127650000|2024-07-16 11:00:50|368|368|368|367.9|368|368|368|367.9|0
1721127730000|2024-07-16 11:02:10|368.1||368.1||368.1||368.1||1750
1721127760000|2024-07-16 11:02:40|368||368||368||368||8135
1721127770000|2024-07-16 11:02:50|368.1||368.1||368.1||368.1||0
1721127790000|2024-07-16 11:03:10|||||||||1295
1721127800000|2024-07-16 11:03:20|||||||||1362
1721127970000|2024-07-16 11:06:10|||||||||1341
1721127980000|2024-07-16 11:06:20|||||||||1287
1721127990000|2024-07-16 11:06:30||368||367.9||368||367.9|6165
1721128060000|2024-07-16 11:07:40||368||368||368||367.9|1158
1721128070000|2024-07-16 11:07:50||367.9||368||368||367.9|11080
1721128080000|2024-07-16 11:08:00|||||||||8564
1721128090000|2024-07-16 11:08:10|||||||||1900
1721128100000|2024-07-16 11:08:20||367.9||368||368||367.9|1141
1721128110000|2024-07-16 11:08:30|||||||||2282
1721128120000|2024-07-16 11:08:40|||||||||459
1721128130000|2024-07-16 11:08:50|||||||||3800
1721128140000|2024-07-16 11:09:00||367.9||368||368||367.9|15691
1721128150000|2024-07-16 11:09:10|||||||||8062
1721128160000|2024-07-16 11:09:20||367.9||367.9||367.9||367.9|2450
1721128190000|2024-07-16 11:09:50||368||368||368||368|4848
1721128200000|2024-07-16 11:10:00|368|367.9|368.1|367.9|368.1|367.9|368|367.9|1969
1721128220000|2024-07-16 11:10:20||368||368||368||368|598
1721128230000|2024-07-16 11:10:30||367.9||367.9||367.9||367.9|408
1721128290000|2024-07-16 11:11:30||368||368||368||368|5315
1721128360000|2024-07-16 11:12:40|367.9|367.8|367.7|367.6|367.9|367.8|367.7|367.6|306
1721128370000|2024-07-16 11:12:50|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|4700
1721128440000|2024-07-16 11:14:00|367.9|367.7|368|367.9|368|367.9|367.9|367.7|532
1721128450000|2024-07-16 11:14:10|367.9|367.8|368|367.8|368|367.8|367.9|367.8|0
1721128460000|2024-07-16 11:14:20|367.9||367.9||367.9||367.9||0
1721128480000|2024-07-16 11:14:40|368|367.9|368|367.9|368|367.9|368|367.9|3865
1721128490000|2024-07-16 11:14:50||367.8||367.8||367.8||367.8|0
1721128590000|2024-07-16 11:16:30|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2566
1721128690000|2024-07-16 11:18:10||368||367.9||368||367.9|5315
1721128820000|2024-07-16 11:20:20|368||368||368||368||0
1721128830000|2024-07-16 11:20:30|||||||||28
1721128840000|2024-07-16 11:20:40|368.1|368|368.1|368|368.1|368|368.1|368|0
1721128850000|2024-07-16 11:20:50||367.9||367.9||367.9||367.9|394
1721128910000|2024-07-16 11:21:50||368||368||368||368|0
1721128930000|2024-07-16 11:22:10|368.2||368.1||368.2||368.1||0
1721128960000|2024-07-16 11:22:40|368.2||368.2||368.2||368.2||0
1721128970000|2024-07-16 11:22:50|368.1||368.1||368.1||368.1||0
1721129040000|2024-07-16 11:24:00||367.9||367.9||367.9||367.9|123
1721129400000|2024-07-16 11:30:00||368||368||368||368|0
1721129410000|2024-07-16 11:30:10||367.9||367.9||367.9||367.9|289
1721129560000|2024-07-16 11:32:40||368||368||368||368|0
1721129570000|2024-07-16 11:32:50||367.9||367.9||367.9||367.9|218
1721129600000|2024-07-16 11:33:20|||||||||860
1721129710000|2024-07-16 11:35:10||368||367.9||368||367.9|0
1721129840000|2024-07-16 11:37:20|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|3985
1721129980000|2024-07-16 11:39:40|367.8||367.9||367.9||367.8||632
1721130000000|2024-07-16 11:40:00|368|367.8|368|367.8|368|367.8|368|367.8|2536
1721130030000|2024-07-16 11:40:30||367.9||367.9||367.9||367.9|8286
1721130070000|2024-07-16 11:41:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|3985
1721130080000|2024-07-16 11:41:20|||||||||3318
1721130100000|2024-07-16 11:41:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.6|5515
1721130110000|2024-07-16 11:41:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1149
1721130120000|2024-07-16 11:42:00|||||||||14719
1721130140000|2024-07-16 11:42:20||367.5||367.6||367.6||367.5|1221
1721130150000|2024-07-16 11:42:30|||||||||22
1721130160000|2024-07-16 11:42:40|||||||||3985
1721130180000|2024-07-16 11:43:00|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|5353
1721130270000|2024-07-16 11:44:30||367.7||367.7||367.7||367.7|419
1721130280000|2024-07-16 11:44:40||367.6||367.6||367.6||367.6|0
1721130290000|2024-07-16 11:44:50|||||||||779
1721130300000|2024-07-16 11:45:00||367.7||367.7||367.7||367.7|0
1721130320000|2024-07-16 11:45:20|367.9||367.9||367.9||367.9||1750
1721130340000|2024-07-16 11:45:40|367.8||367.8||367.8||367.8||150
1721130450000|2024-07-16 11:47:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|583
1721130460000|2024-07-16 11:47:40|368||368||368||368||57
1721130630000|2024-07-16 11:50:30|||||||||1550
1721130980000|2024-07-16 11:56:20||367.9||367.8||367.9||367.8|486
1721131020000|2024-07-16 11:57:00|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1043
1721131030000|2024-07-16 11:57:10|||||||||9964
1721131120000|2024-07-16 11:58:40||367.8||367.8||367.8||367.8|0
1721131140000|2024-07-16 11:59:00||367.7||367.7||367.7||367.7|0
1721131170000|2024-07-16 11:59:30|||||||||4614
1721131390000|2024-07-16 12:03:10|367.8||367.8||367.8||367.8||0
1721131420000|2024-07-16 12:03:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|591
1721131450000|2024-07-16 12:04:10|||||||||6270
1721131470000|2024-07-16 12:04:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|4982
1721131480000|2024-07-16 12:04:40|367.9|367.8|368|367.8|368|367.8|367.9|367.8|2582
1721131550000|2024-07-16 12:05:50||367.9||367.9||367.9||367.9|0
1721131560000|2024-07-16 12:06:00|368.1|368|368.1|368|368.1|368|368.1|368|97
1721131590000|2024-07-16 12:06:30|||||||||1098
1721131650000|2024-07-16 12:07:30||367.9||367.9||367.9||367.9|756
1721131660000|2024-07-16 12:07:40||368||368||368||368|0
1721131680000|2024-07-16 12:08:00|368|367.9|368.1|368|368.1|368|368|367.9|4156
1721131700000|2024-07-16 12:08:20|||||||||280
1721131710000|2024-07-16 12:08:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1277
1721131780000|2024-07-16 12:09:40||368||368||368||368|0
1721131860000|2024-07-16 12:11:00|368.1||368.1||368.1||368.1||0
1721131870000|2024-07-16 12:11:10|368.2||368.2||368.2||368.2||0
1721131950000|2024-07-16 12:12:30|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1323
1721132040000|2024-07-16 12:14:00|368.2||368.2||368.2||368.2||0
1721132110000|2024-07-16 12:15:10||368||368||368||368|127
1721132300000|2024-07-16 12:18:20||368.1||368.1||368.1||368.1|0
1721132310000|2024-07-16 12:18:30|368.3||368.3||368.3||368.3||1235
1721132410000|2024-07-16 12:20:10||368.2||368.1||368.2||368.1|4527
1721132580000|2024-07-16 12:23:00|||||||||1083
1721132620000|2024-07-16 12:23:40|368.2||368.3||368.3||368.2||0
1721132720000|2024-07-16 12:25:20||368.2||368.2||368.2||368.2|0
1721132730000|2024-07-16 12:25:30||368.1||368.1||368.1||368.1|4734
1721132820000|2024-07-16 12:27:00|368.2|368|368.1|368|368.2|368|368.1|368|1082
1721132840000|2024-07-16 12:27:20|368.2||368.2||368.2||368.2||150
1721132880000|2024-07-16 12:28:00|||||||||150
1721132980000|2024-07-16 12:29:40|||||||||150
1721132990000|2024-07-16 12:29:50|||||||||1267
1721133000000|2024-07-16 12:30:00|368.1|367.8|368.1|367.9|368.1|368|368.1|367.8|1750
1721133030000|2024-07-16 12:30:30||368||367.9||368||367.9|0
1721133040000|2024-07-16 12:30:40||368||368||368||368|0
1721133070000|2024-07-16 12:31:10|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1721133110000|2024-07-16 12:31:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1885
1721133120000|2024-07-16 12:32:00||368.2||368.3||368.3||368.2|20
1721133130000|2024-07-16 12:32:10|||||||||1000
1721133150000|2024-07-16 12:32:30|368.5||368.5||368.5||368.5||4418
1721133170000|2024-07-16 12:32:50|368.4||368.4||368.4||368.4||0
1721133180000|2024-07-16 12:33:00|||||||||113
1721133190000|2024-07-16 12:33:10|||||||||1750
1721133200000|2024-07-16 12:33:20|368.5||368.5||368.5||368.5||0
1721133220000|2024-07-16 12:33:40||368.4||368.4||368.4||368.4|0
1721133260000|2024-07-16 12:34:20|368.4|368.3|368.3|368.2|368.4|368.3|368.3|368.2|359
1721133270000|2024-07-16 12:34:30|368.4||368.4||368.4||368.3||0
1721133310000|2024-07-16 12:35:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|2646
1721133320000|2024-07-16 12:35:20||368.4||368.4||368.4||368.4|0
1721133330000|2024-07-16 12:35:30||368.3||368.4||368.4||368.3|4982
1721133340000|2024-07-16 12:35:40|||||||||4144
1721133350000|2024-07-16 12:35:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|150
1721133360000|2024-07-16 12:36:00|368.5|368.4|368.5|368.4|368.5|368.4|368.4|368.4|5193
1721133370000|2024-07-16 12:36:10||368.3||368.3||368.3||368.3|0
1721133410000|2024-07-16 12:36:50||368.4||368.4||368.4||368.4|0
1721133420000|2024-07-16 12:37:00|368.4|368.3|368.5|368.3|368.5|368.3|368.4|368.3|368
1721133480000|2024-07-16 12:38:00||368.4||368.3||368.4||368.3|1000
1721133800000|2024-07-16 12:43:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1750
1721133820000|2024-07-16 12:43:40|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|115
1721133860000|2024-07-16 12:44:20||368.4||368.3||368.4||368.3|0
1721133980000|2024-07-16 12:46:20|368.4|368.4|368.6|368.5|368.6|368.5|368.4|368.4|101
1721134020000|2024-07-16 12:47:00||368.4||368.4||368.4||368.4|51
1721134040000|2024-07-16 12:47:20|368.5||368.6||368.6||368.5||0
1721134160000|2024-07-16 12:49:20|368.7|368.5|368.6|368.5|368.7|368.5|368.6|368.5|0
1721134190000|2024-07-16 12:49:50|||||||||8886
1721134200000|2024-07-16 12:50:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|3369
1721134250000|2024-07-16 12:50:50|368.6|368.5|368.6|368.5|368.7|368.5|368.6|368.5|656
1721134260000|2024-07-16 12:51:00|368.7||368.6||368.7||368.6||1568
1721134280000|2024-07-16 12:51:20|||||||||4982
1721134300000|2024-07-16 12:51:40|||||||||1576
1721134320000|2024-07-16 12:52:00|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|903
1721134360000|2024-07-16 12:52:40||368.6||368.6||368.6||368.6|0
1721134430000|2024-07-16 12:53:50||368.5||368.5||368.5||368.5|2713
1721134480000|2024-07-16 12:54:40|368.6||368.6||368.6||368.6||0
1721134500000|2024-07-16 12:55:00|368.7||368.7||368.7||368.7||651
1721134630000|2024-07-16 12:57:10|368.8|368.6|368.7|368.6|368.8|368.6|368.7|368.6|0
1721134650000|2024-07-16 12:57:30||368.5||368.5||368.5||368.5|125
1721134680000|2024-07-16 12:58:00|368.6|368.6|368.7|368.6|368.7|368.6|368.6|368.6|715
1721134750000|2024-07-16 12:59:10|||||||||728
1721134760000|2024-07-16 12:59:20|||||||||125
1721134800000|2024-07-16 13:00:00||368.5||368.5||368.5||368.5|395
1721134810000|2024-07-16 13:00:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|7886
1721134830000|2024-07-16 13:00:30|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1721134860000|2024-07-16 13:01:00|368.6||368.6||368.6||368.6||0
1721134890000|2024-07-16 13:01:30|368.2|368|368.2|368|368.2|368|368.2|368|1623
1721135000000|2024-07-16 13:03:20|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|0
1721135010000|2024-07-16 13:03:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1250
1721135020000|2024-07-16 13:03:40|||||||||1750
1721135050000|2024-07-16 13:04:10||368||368||368.1||368|122
1721135060000|2024-07-16 13:04:20||368.1||368.1||368.1||368.1|0
1721135070000|2024-07-16 13:04:30||368||368||368||368|0
1721135110000|2024-07-16 13:05:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1721135220000|2024-07-16 13:07:00||368.1||368.1||368.1||368.1|1232
1721135280000|2024-07-16 13:08:00||368.2||368.1||368.2||368.1|0
1721135400000|2024-07-16 13:10:00||368.2||368.2||368.2||368.2|0
1721135510000|2024-07-16 13:11:50|||||||||1300
1721135520000|2024-07-16 13:12:00||368.1||368.1||368.1||368.1|348
1721135560000|2024-07-16 13:12:40|368.2||368.3||368.3||368.2||1284
1721135580000|2024-07-16 13:13:00|368.2|368|367.9|367.7|368.2|368|367.9|367.7|632
1721135680000|2024-07-16 13:14:40||367.8||367.7||367.8||367.7|0
1721135810000|2024-07-16 13:16:50|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|378
1721135850000|2024-07-16 13:17:30|367.7|367.7|367.8|367.6|367.8|367.7|367.7|367.6|1221
1721135870000|2024-07-16 13:17:50|367.7||367.7||367.7||367.7||5504
1721135880000|2024-07-16 13:18:00||367.5||367.6||367.6||367.5|7369
1721135890000|2024-07-16 13:18:10|367.4|367.5|367.4|367.2|367.4|367.6|367.3|367.1|6970
1721135920000|2024-07-16 13:18:40|367.3|367.3|367.4|367.2|367.4|367.3|367.3|367.2|7464
1721135930000|2024-07-16 13:18:50|367.3||367.3||367.3||367.3||4365
1721135940000|2024-07-16 13:19:00|367.2|367.1|367.2|367|367.2|367.1|367.2|367|5875
1721135950000|2024-07-16 13:19:10|||||||||500
1721135960000|2024-07-16 13:19:20|367.1|367.1|367.2|367.1|367.2|367.1|367.1|367.1|2919
1721135970000|2024-07-16 13:19:30|||||||||464
1721136000000|2024-07-16 13:20:00|367.1|367|367.1|367|367.1|367|367.1|367|2718
1721136010000|2024-07-16 13:20:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2241
1721136020000|2024-07-16 13:20:20|||||||||3732
1721136030000|2024-07-16 13:20:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2085
1721136040000|2024-07-16 13:20:40||367.2||367.3||367.3||367.2|519
1721136050000|2024-07-16 13:20:50|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|0
1721136070000|2024-07-16 13:21:10|367.4|367.2|367.4|367.3|367.4|367.3|367.4|367.2|150
1721136090000|2024-07-16 13:21:30|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|4796
1721136100000|2024-07-16 13:21:40|||||||||1468
1721136130000|2024-07-16 13:22:10||367.4||367.4||367.4||367.4|0
1721136180000|2024-07-16 13:23:00|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|509
1721136190000|2024-07-16 13:23:10||367.3||367.2||367.3||367.2|0
1721136220000|2024-07-16 13:23:40||367.3||367.3||367.3||367.3|0
1721136230000|2024-07-16 13:23:50||367.2||367.2||367.2||367.2|0
1721136270000|2024-07-16 13:24:30||367.3||367.3||367.3||367.3|0
1721136280000|2024-07-16 13:24:40||367.2||367.2||367.2||367.2|0
1721136290000|2024-07-16 13:24:50||367.3||367.3||367.3||367.3|0
1721136300000|2024-07-16 13:25:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|307
1721136320000|2024-07-16 13:25:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|594
1721136330000|2024-07-16 13:25:30||367||367||367||367|0
1721136360000|2024-07-16 13:26:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1721136470000|2024-07-16 13:27:50|367||367.1||367.1||367||4848
1721136500000|2024-07-16 13:28:20|367||367.1||367.1||367||0
1721136590000|2024-07-16 13:29:50|367|366.8|367|366.9|367|366.9|367|366.8|12102
1721136600000|2024-07-16 13:30:00|367.1|367|367.2|367|367.2|367.1|367|367|4343
1721136660000|2024-07-16 13:31:00|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|150
1721136720000|2024-07-16 13:32:00|367.2||367.2||367.2||367.2||0
1721136730000|2024-07-16 13:32:10||367||367||367||367|1001
1721136740000|2024-07-16 13:32:20||367.1||367||367.1||367|0
1721136860000|2024-07-16 13:34:20||367.1||367||367.1||367|0
1721136900000|2024-07-16 13:35:00||367.1||367.1||367.1||367.1|0
1721136910000|2024-07-16 13:35:10|367.1|367|367.1|367|367.1|367|367.1|367|352
1721136920000|2024-07-16 13:35:20|||||||||2350
1721136940000|2024-07-16 13:35:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|5878
1721136960000|2024-07-16 13:36:00|367.1|367|367.1|367|367.1|367|367.1|367|852
1721137010000|2024-07-16 13:36:50|367.2||367.2||367.2||367.2||150
1721137020000|2024-07-16 13:37:00||367.1||367.1||367.1||367.1|0
1721137090000|2024-07-16 13:38:10||367||367||367||367|2879
1721137140000|2024-07-16 13:39:00|367.1||367.1||367.1||367.1||0
1721137150000|2024-07-16 13:39:10|366.9|366.8|367|366.9|367|366.9|366.9|366.7|5497
1721137160000|2024-07-16 13:39:20|367.1|366.8|367|366.9|367.1|366.9|367|366.8|6706
1721137170000|2024-07-16 13:39:30|367.1||367.1||367.1||367.1||3760
1721137270000|2024-07-16 13:41:10|||||||||1956
1721137360000|2024-07-16 13:42:40|367.2|367|367.2|367|367.2|367|367.2|367|2301
1721137480000|2024-07-16 13:44:40|||||||||500
1721137500000|2024-07-16 13:45:00|||||||||3732
1721137540000|2024-07-16 13:45:40|367|366.9|367.1|367|367.1|367|367|366.9|671
1721137550000|2024-07-16 13:45:50||366.9||366.9||366.9||366.9|470
1721137630000|2024-07-16 13:47:10|367||367.1||367.1||367||2456
1721137660000|2024-07-16 13:47:40||367||367||367||367|0
1721137670000|2024-07-16 13:47:50|367|366.9|367|366.9|367|366.9|366.9|366.8|4985
1721137680000|2024-07-16 13:48:00|||||||||5590
1721137690000|2024-07-16 13:48:10|367.1||367.1||367.1||367.1||12685
1721137760000|2024-07-16 13:49:20|367|367|367|366.9|367|367|367|366.9|4559
1721137770000|2024-07-16 13:49:30|||||||||739
1721137780000|2024-07-16 13:49:40|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|1223
1721137830000|2024-07-16 13:50:30|366.8||366.8||366.9||366.8||744
1721137840000|2024-07-16 13:50:40|||||||||126
1721137890000|2024-07-16 13:51:30||366.6||366.6||366.6||366.6|275
1721137900000|2024-07-16 13:51:40|366.7|366.7|366.7|366.6|366.7|366.7|366.7|366.6|0
1721137910000|2024-07-16 13:51:50|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|4234
1721137940000|2024-07-16 13:52:20|366.5||366.5||366.5||366.5||348
1721137950000|2024-07-16 13:52:30|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|1750
1721137960000|2024-07-16 13:52:40||366.3||366.3||366.3||366.3|1750
1721137970000|2024-07-16 13:52:50|||||||||603
1721137980000|2024-07-16 13:53:00|366.5|366.2|366.5|366.4|366.5|366.4|366.5|366.2|32
1721138010000|2024-07-16 13:53:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|948
1721138040000|2024-07-16 13:54:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1721138130000|2024-07-16 13:55:30|366.6||366.6||366.6||366.6||0
1721138170000|2024-07-16 13:56:10||366.5||366.5||366.5||366.5|0
1721138180000|2024-07-16 13:56:20||366.4||366.4||366.4||366.4|0
1721138230000|2024-07-16 13:57:10|366.5||366.5||366.5||366.5||0
1721138260000|2024-07-16 13:57:40|||||||||567
1721138270000|2024-07-16 13:57:50|366.6||366.6||366.6||366.6||0
1721138320000|2024-07-16 13:58:40|||||||||400
1721138410000|2024-07-16 14:00:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|154
1721138420000|2024-07-16 14:00:20|366.9|366.8|367|366.8|367|366.8|366.9|366.8|3400
1721138460000|2024-07-16 14:01:00||366.9||366.9||366.9||366.8|908
1721138470000|2024-07-16 14:01:10|367.1||367.1||367.1||367.1||0
1721138520000|2024-07-16 14:02:00|||||||||26
1721138550000|2024-07-16 14:02:30||367||367||367||367|0
1721138570000|2024-07-16 14:02:50|||||||||2912
1721138610000|2024-07-16 14:03:30||366.9||367||367||366.9|1263
1721138640000|2024-07-16 14:04:00|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|3922
1721138650000|2024-07-16 14:04:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1844
1721138720000|2024-07-16 14:05:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|132
1721138730000|2024-07-16 14:05:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1091
1721138760000|2024-07-16 14:06:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1721138820000|2024-07-16 14:07:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1721138830000|2024-07-16 14:07:10||367.4||367.4||367.4||367.4|1484
1721138850000|2024-07-16 14:07:30|367.5||367.5||367.5||367.5||0
1721138900000|2024-07-16 14:08:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1721138910000|2024-07-16 14:08:30|||||||||859
1721138920000|2024-07-16 14:08:40|367.7|367.6|367.6|367.5|367.7|367.6|367.6|367.5|6105
1721139060000|2024-07-16 14:11:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|275
1721139090000|2024-07-16 14:11:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1721139100000|2024-07-16 14:11:40|367.5||367.4||367.5||367.4||0
1721139110000|2024-07-16 14:11:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|2569
1721139170000|2024-07-16 14:12:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|375
1721139190000|2024-07-16 14:13:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|992
1721139200000|2024-07-16 14:13:20|||||||||2154
1721139220000|2024-07-16 14:13:40||367.1||367.1||367.1||367.1|230
1721139250000|2024-07-16 14:14:10||367.2||367.1||367.2||367.1|0
1721139340000|2024-07-16 14:15:40||367.2||367.2||367.2||367.2|202
1721139350000|2024-07-16 14:15:50|367.2|367.1|367.2|367|367.2|367.1|367.1|367|3582
1721139370000|2024-07-16 14:16:10|367.1||367.1||367.1||367.1||0
1721139380000|2024-07-16 14:16:20|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|2513
1721139390000|2024-07-16 14:16:30||367.2||367.2||367.2||367.2|0
1721139400000|2024-07-16 14:16:40|||||||||731
1721139470000|2024-07-16 14:17:50||367.1||367.1||367.1||367.1|344
1721139530000|2024-07-16 14:18:50||367.2||367.2||367.2||367.2|0
1721139540000|2024-07-16 14:19:00||367.1||367.1||367.1||367.1|0
1721139570000|2024-07-16 14:19:30||367.2||367.2||367.2||367.2|0
1721139610000|2024-07-16 14:20:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1721139620000|2024-07-16 14:20:20|||||||||2301
1721139660000|2024-07-16 14:21:00|||||||||100
1721139700000|2024-07-16 14:21:40||367.2||367.2||367.2||367.2|0
1721139720000|2024-07-16 14:22:00|367.3||367.3||367.3||367.3||400
1721139750000|2024-07-16 14:22:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2235
1721139760000|2024-07-16 14:22:40||367.2||367.2||367.2||367.2|0
1721139850000|2024-07-16 14:24:10||367.3||367.2||367.3||367.2|281
1721139860000|2024-07-16 14:24:20|367.3|367.3|367.4|367.3|367.4|367.3|367.3|367.3|7229
1721139880000|2024-07-16 14:24:40|||||||||260
1721139920000|2024-07-16 14:25:20|||||||||384
1721139990000|2024-07-16 14:26:30|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|1835
1721140000000|2024-07-16 14:26:40|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|439
1721140020000|2024-07-16 14:27:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|774
1721140060000|2024-07-16 14:27:40||367.1||367.1||367.1||367.1|0
1721140080000|2024-07-16 14:28:00||367.2||367.2||367.2||367.2|3400
1721140100000|2024-07-16 14:28:20|367.4||367.4||367.4||367.4||0
1721140110000|2024-07-16 14:28:30||367.3||367.3||367.3||367.3|0
1721140130000|2024-07-16 14:28:50||367.2||367.2||367.2||367.2|319
1721140160000|2024-07-16 14:29:20|||||||||31
1721140280000|2024-07-16 14:31:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1721140310000|2024-07-16 14:31:50|367.4|367.2|367.3|367.2|367.4|367.2|367.3|367.2|0
1721140320000|2024-07-16 14:32:00|||||||||1298
1721140380000|2024-07-16 14:33:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1400
1721140390000|2024-07-16 14:33:10|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|335
1721140450000|2024-07-16 14:34:10|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|1551
1721140460000|2024-07-16 14:34:20||367.4||367.4||367.4||367.4|0
1721140470000|2024-07-16 14:34:30||367.3||367.3||367.3||367.3|0
1721140500000|2024-07-16 14:35:00||367.4||367.4||367.4||367.4|0
1721140620000|2024-07-16 14:37:00|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|0
1721140630000|2024-07-16 14:37:10|367.6||367.6||367.7||367.6||0
1721140640000|2024-07-16 14:37:20|367.7||367.7||367.7||367.7||0
1721140680000|2024-07-16 14:38:00|367.6||367.6||367.6||367.6||0
1721140700000|2024-07-16 14:38:20|||||||||4147
1721140710000|2024-07-16 14:38:30|367.7||367.7||367.7||367.7||0
1721140740000|2024-07-16 14:39:00|367.6||367.6||367.6||367.6||0
1721140750000|2024-07-16 14:39:10|367.7||367.7||367.7||367.7||0
1721140770000|2024-07-16 14:39:30|367.6||367.6||367.6||367.6||0
1721140810000|2024-07-16 14:40:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1721140820000|2024-07-16 14:40:20||367.5||367.5||367.5||367.5|557
1721140870000|2024-07-16 14:41:10|367.6|367.6|367.7|367.5|367.7|367.6|367.6|367.5|9421
1721140880000|2024-07-16 14:41:20|367.6|367.6|367.6|367.5|367.7|367.6|367.6|367.5|919
1721140900000|2024-07-16 14:41:40|367.7||367.7||367.7||367.7||67
1721140920000|2024-07-16 14:42:00||367.6||367.6||367.6||367.6|0
1721140930000|2024-07-16 14:42:10|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|1522
1721140970000|2024-07-16 14:42:50|367.8||367.9||367.9||367.8||0
1721141010000|2024-07-16 14:43:30|367.8|367.6|367.7|367.6|367.8|367.6|367.7|367.6|0
1721141030000|2024-07-16 14:43:50|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|4604
1721141050000|2024-07-16 14:44:10|367.8||367.9||367.9||367.8||0
1721141080000|2024-07-16 14:44:40||367.8||367.8||367.8||367.8|0
1721141090000|2024-07-16 14:44:50||367.7||367.7||367.7||367.7|860
1721141100000|2024-07-16 14:45:00|367.8|367.8|367.8|367.6|367.8|367.8|367.8|367.6|2031
1721141110000|2024-07-16 14:45:10|367.7||367.8||367.8||367.7||13
1721141130000|2024-07-16 14:45:30|367.7||367.8||367.8||367.7||0
1721141160000|2024-07-16 14:46:00|||||||||1485
1721141170000|2024-07-16 14:46:10|||||||||1140
1721141200000|2024-07-16 14:46:40|367.7|367.5|367.6|367.5|367.7|367.5|367.6|367.5|126
1721141220000|2024-07-16 14:47:00|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|1498
1721141260000|2024-07-16 14:47:40|367.6|367.6|367.6|367.5|367.6|367.6|367.6|367.5|3800
1721141270000|2024-07-16 14:47:50||367.4||367.4||367.4||367.4|1282
1721141290000|2024-07-16 14:48:10||367.5||367.5||367.5||367.5|9
1721141320000|2024-07-16 14:48:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1189
1721141340000|2024-07-16 14:49:00|367.6||367.5||367.6||367.5||0
1721141350000|2024-07-16 14:49:10|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|905
1721141360000|2024-07-16 14:49:20|367.5||367.5||367.5||367.5||0
1721141370000|2024-07-16 14:49:30|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|3205
1721141400000|2024-07-16 14:50:00||367.3||367.3||367.3||367.3|0
1721141460000|2024-07-16 14:51:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|168
1721141570000|2024-07-16 14:52:50|||||||||275
1721141580000|2024-07-16 14:53:00|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.3|2071
1721141640000|2024-07-16 14:54:00||367.4||367.3||367.4||367.3|0
1721141670000|2024-07-16 14:54:30||367.4||367.4||367.4||367.4|0
1721141700000|2024-07-16 14:55:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1721141740000|2024-07-16 14:55:40|||||||||2000
1721141760000|2024-07-16 14:56:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|612
1721141770000|2024-07-16 14:56:10|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|0
1721141820000|2024-07-16 14:57:00||367.3||367.3||367.3||367.3|0
1721141890000|2024-07-16 14:58:10||367.2||367.2||367.2||367.2|275
1721141920000|2024-07-16 14:58:40||367.3||367.3||367.3||367.3|247
1721141930000|2024-07-16 14:58:50||367.2||367.2||367.2||367.2|633
1721141940000|2024-07-16 14:59:00|367.3|367.3|367.4|367.3|367.4|367.3|367.3|367.3|0
1721141950000|2024-07-16 14:59:10||367.2||367.2||367.2||367.2|0
1721141970000|2024-07-16 14:59:30||367.3||367.2||367.3||367.2|663
1721141990000|2024-07-16 14:59:50||367.3||367.3||367.3||367.3|0
1721142000000|2024-07-16 15:00:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.1|0
1721142010000|2024-07-16 15:00:10||367.1||367.1||367.1||367.1|614
1721142060000|2024-07-16 15:01:00|367.2|367|367.1|367|367.2|367|367.1|367|0
1721142090000|2024-07-16 15:01:30|||||||||1736
1721142100000|2024-07-16 15:01:40|367|366.9|367|366.9|367|366.9|367|366.9|0
1721142110000|2024-07-16 15:01:50||366.8||366.8||366.8||366.8|908
1721142120000|2024-07-16 15:02:00|367.1|366.9|367.1|366.9|367.1|367|367.1|366.9|93
1721142180000|2024-07-16 15:03:00|367||367.1||367.1||367||0
1721142210000|2024-07-16 15:03:30|367||367||367||367||3356
1721142280000|2024-07-16 15:04:40|367.1||367.1||367.1||367.1||4000
1721142300000|2024-07-16 15:05:00|367||367.1||367.1||367||2100
1721142310000|2024-07-16 15:05:10|367||367||367||367||275
1721142320000|2024-07-16 15:05:20|||||||||6143
1721142370000|2024-07-16 15:06:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|6939
1721142400000|2024-07-16 15:06:40||366.7||366.7||366.7||366.7|9
1721142420000|2024-07-16 15:07:00||366.8||366.7||366.8||366.7|500
1721142480000|2024-07-16 15:08:00|366.8|366.8|366.8|366.7|366.8|366.8|366.8|366.7|1750
1721142490000|2024-07-16 15:08:10|366.9||366.8||366.9||366.8||1750
1721142500000|2024-07-16 15:08:20|366.9||366.9||366.9||366.9||3650
1721142530000|2024-07-16 15:08:50||366.8||366.8||366.8||366.8|0
1721142560000|2024-07-16 15:09:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1721142600000|2024-07-16 15:10:00||367||367||367||367|890
1721142620000|2024-07-16 15:10:20|367.2||367.2||367.2||367.2||563
1721142720000|2024-07-16 15:12:00|367.1|367.1|367.1|367|367.1|367.1|367.1|367|3199
1721142780000|2024-07-16 15:13:00|||||||||150
1721142820000|2024-07-16 15:13:40|||||||||5084
1721142830000|2024-07-16 15:13:50|367|366.9|367|366.9|367|366.9|367|366.9|328
1721142870000|2024-07-16 15:14:30|367.1|367|367.1|367|367.1|367|367.1|367|0
1721142880000|2024-07-16 15:14:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1721142930000|2024-07-16 15:15:30|||||||||2219
1721142950000|2024-07-16 15:15:50||367||367||367||367|13
1721142970000|2024-07-16 15:16:10||367.1||367.1||367.1||367.1|0
1721142980000|2024-07-16 15:16:20|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|4977
1721143010000|2024-07-16 15:16:50|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|1018
1721143020000|2024-07-16 15:17:00||367.3||367.4||367.4||367.3|0
1721143030000|2024-07-16 15:17:10|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1721143060000|2024-07-16 15:17:40|||||||||1611
1721143090000|2024-07-16 15:18:10|||||||||5006
1721143100000|2024-07-16 15:18:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|1580
1721143110000|2024-07-16 15:18:30|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|451
1721143120000|2024-07-16 15:18:40||367.2||367.2||367.2||367.2|0
1721143160000|2024-07-16 15:19:20||367.3||367.3||367.3||367.3|0
1721143220000|2024-07-16 15:20:20|367.6||367.6||367.6||367.6||353
1721143310000|2024-07-16 15:21:50|367.5||367.5||367.5||367.5||483
1721143330000|2024-07-16 15:22:10|||||||||151
1721143350000|2024-07-16 15:22:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|161
1721143410000|2024-07-16 15:23:30|||||||||254
1721143420000|2024-07-16 15:23:40|||||||||42
1721143480000|2024-07-16 15:24:40|||||||||690
1721143490000|2024-07-16 15:24:50|367.7|367.5|367.8|367.5|367.8|367.5|367.7|367.5|1774
1721143500000|2024-07-16 15:25:00||367.6||367.6||367.6||367.5|340
1721143600000|2024-07-16 15:26:40|||||||||488
1721143610000|2024-07-16 15:26:50|||||||||17
1721143650000|2024-07-16 15:27:30|367.9||367.9||367.9||367.9||2966
1721143660000|2024-07-16 15:27:40||367.7||367.7||367.7||367.7|353
1721143730000|2024-07-16 15:28:50|368||368||368||368||421
1721143740000|2024-07-16 15:29:00|||||||||869
1721143750000|2024-07-16 15:29:10|367.9|367.8|367.9|367.7|368|367.8|367.9|367.7|5050
1721143760000|2024-07-16 15:29:20|368||368||368||368||438
1721143790000|2024-07-16 15:29:50|||||||||238
1721199610000|2024-07-17 07:00:10|367.8|367.4|367.7|367.4|367.8|367.4|367.7|367.4|2079
1721199620000|2024-07-17 07:00:20|367.6|367.6|367.8|367.5|367.8|367.6|367.6|367.4|605
1721199630000|2024-07-17 07:00:30|367.9|367.6|367.8|367.5|367.9|367.7|367.8|367.5|6216
1721199640000|2024-07-17 07:00:40|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|0
1721199660000|2024-07-17 07:01:00|367.8|367.5|367.9|367.5|367.9|367.6|367.8|367.5|2985
1721199680000|2024-07-17 07:01:20||367.6||367.6||367.6||367.6|0
1721199690000|2024-07-17 07:01:30|368.2|367.8|368.2|367.8|368.2|367.8|368.2|367.8|3721
1721199750000|2024-07-17 07:02:30||368||367.8||368||367.8|10
1721199850000|2024-07-17 07:04:10|368|367.9|368.2|367.9|368.2|367.9|368|367.9|1750
1721199860000|2024-07-17 07:04:20|368.3|368|368.3|368|368.3|368|368.3|368|1453
1721199880000|2024-07-17 07:04:40|368.4|368.1|368.4|368|368.4|368.1|368.4|368|1430
1721199890000|2024-07-17 07:04:50|368.3||368.4||368.4||368.3||0
1721199900000|2024-07-17 07:05:00||368.1||368.2||368.2||368.1|4687
1721199920000|2024-07-17 07:05:20||368.3||368.3||368.3||368.3|7075
1721199940000|2024-07-17 07:05:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|3077
1721199950000|2024-07-17 07:05:50|368.7|368.3|368.7|368.4|368.7|368.4|368.7|368.3|377
1721199960000|2024-07-17 07:06:00|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|1810
1721199970000|2024-07-17 07:06:10|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|1750
1721200000000|2024-07-17 07:06:40|||||||||1607
1721200010000|2024-07-17 07:06:50|368.5|368.4|368.7|368.4|368.7|368.4|368.5|368.4|1517
1721200070000|2024-07-17 07:07:50|368.8|368.5|368.8|368.6|368.8|368.6|368.8|368.5|1750
1721200080000|2024-07-17 07:08:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|582
1721200150000|2024-07-17 07:09:10|369|368.8|369|368.8|369|368.9|369|368.8|1682
1721200180000|2024-07-17 07:09:40|368.9||369||369||368.9||0
1721200200000|2024-07-17 07:10:00|368.9|368.9|369.1|368.9|369.1|368.9|368.9|368.9|958
1721200220000|2024-07-17 07:10:20|369||369||369||369||0
1721200240000|2024-07-17 07:10:40|||||||||1
1721200260000|2024-07-17 07:11:00|369.1||369.1||369.1||369.1||2248
1721200270000|2024-07-17 07:11:10|||||||||100
1721200290000|2024-07-17 07:11:30|369|368.8|369|368.8|369|368.8|369|368.8|934
1721200320000|2024-07-17 07:12:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|150
1721200370000|2024-07-17 07:12:50|368.7|368.3|368.5|368.3|368.7|368.3|368.4|368.3|1750
1721200400000|2024-07-17 07:13:20|||||||||921
1721200410000|2024-07-17 07:13:30|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1707
1721200420000|2024-07-17 07:13:40|368.7|368.5|368.7|368.4|368.7|368.5|368.7|368.4|0
1721200430000|2024-07-17 07:13:50|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|0
1721200440000|2024-07-17 07:14:00|368.8|368.4|368.8|368.6|368.8|368.6|368.8|368.4|0
1721200450000|2024-07-17 07:14:10||368.5||368.5||368.5||368.5|0
1721200460000|2024-07-17 07:14:20||368.6||368.5||368.6||368.5|0
1721200480000|2024-07-17 07:14:40||368.6||368.6||368.6||368.6|0
1721200500000|2024-07-17 07:15:00|368.9|368.7|369|368.8|369|368.8|368.9|368.7|4314
1721200510000|2024-07-17 07:15:10|369.1||369.1||369.1||369.1||0
1721200540000|2024-07-17 07:15:40||368.9||368.9||368.9||368.9|0
1721200680000|2024-07-17 07:18:00|369.2|369|369.2|369|369.3|369|369.2|369|653
1721200710000|2024-07-17 07:18:30|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1721200740000|2024-07-17 07:19:00|369.2|369|369.2|369|369.2|369|369.2|369|150
1721200750000|2024-07-17 07:19:10|369.1||369.1||369.1||369.1||1500
1721200800000|2024-07-17 07:20:00|369.2||369.2||369.2||369.2||1224
1721200810000|2024-07-17 07:20:10|369.1||369.1||369.1||369.1||0
1721200850000|2024-07-17 07:20:50|369.2||369.2||369.2||369.2||764
1721200870000|2024-07-17 07:21:10|369.1||369.1||369.1||369.1||0
1721200890000|2024-07-17 07:21:30|369.2||369.2||369.2||369.2||0
1721200900000|2024-07-17 07:21:40||369.1||369.1||369.1||369.1|0
1721200910000|2024-07-17 07:21:50|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1721201150000|2024-07-17 07:25:50|||||||||1372
1721201320000|2024-07-17 07:28:40||369.3||369.3||369.3||369.3|0
1721201360000|2024-07-17 07:29:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1001
1721201370000|2024-07-17 07:29:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2058
1721201380000|2024-07-17 07:29:40|369.5||369.5||369.5||369.5||2628
1721201420000|2024-07-17 07:30:20||369.4||369.4||369.4||369.4|0
1721201440000|2024-07-17 07:30:40|||||||||1294
1721201520000|2024-07-17 07:32:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1850
1721201580000|2024-07-17 07:33:00|369.7||369.7||369.7||369.6||139
1721201590000|2024-07-17 07:33:10|||||||||1000
1721201600000|2024-07-17 07:33:20|369.6||369.7||369.7||369.6||0
1721201610000|2024-07-17 07:33:30|369.6||369.6||369.6||369.6||0
1721201630000|2024-07-17 07:33:50|369.7|369.6|369.8|369.7|369.8|369.7|369.7|369.6|0
1721201640000|2024-07-17 07:34:00|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|1526
1721201650000|2024-07-17 07:34:10|369.7|369.7|369.7|369.6|369.7|369.7|369.7|369.6|1700
1721201710000|2024-07-17 07:35:10|369.6|369.5|369.7|369.6|369.7|369.6|369.6|369.5|984
1721201740000|2024-07-17 07:35:40|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|1700
1721201780000|2024-07-17 07:36:20|369.8||369.8||369.8||369.8||0
1721201800000|2024-07-17 07:36:40|369.9||369.9||369.9||369.9||0
1721201820000|2024-07-17 07:37:00||369.8||369.8||369.8||369.8|1504
1721201830000|2024-07-17 07:37:10|370||370||370||370||14
1721201860000|2024-07-17 07:37:40|370.2|369.9|370.2|370|370.2|370|370.2|369.9|0
1721201880000|2024-07-17 07:38:00|370.1||370.2||370.2||370.1||0
1721201910000|2024-07-17 07:38:30||370.1||370.1||370.1||370.1|0
1721201940000|2024-07-17 07:39:00|370.3|370.2|370.4|370.2|370.4|370.3|370.3|370.2|246
1721201980000|2024-07-17 07:39:40|||||||||2875
1721202000000|2024-07-17 07:40:00|370.3|370.3|370.4|370.2|370.4|370.3|370.3|370.2|2725
1721202060000|2024-07-17 07:41:00||370.3||370.3||370.3||370.3|0
1721202090000|2024-07-17 07:41:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|2628
1721202110000|2024-07-17 07:41:50|370.4||370.4||370.4||370.4||250
1721202120000|2024-07-17 07:42:00||370.3||370.3||370.3||370.3|0
1721202130000|2024-07-17 07:42:10||370.2||370.2||370.2||370.2|0
1721202140000|2024-07-17 07:42:20||370.3||370.2||370.3||370.2|1000
1721202180000|2024-07-17 07:43:00||370.3||370.3||370.3||370.3|0
1721202240000|2024-07-17 07:44:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|764
1721202270000|2024-07-17 07:44:30|370.5|370.4|370.6|370.4|370.6|370.4|370.5|370.4|2628
1721202300000|2024-07-17 07:45:00|370.5||370.5||370.5||370.5||128
1721202310000|2024-07-17 07:45:10|370.6||370.6||370.6||370.6||300
1721202360000|2024-07-17 07:46:00|370.5|370.3|370.4|370.3|370.5|370.3|370.4|370.3|412
1721202370000|2024-07-17 07:46:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|219
1721202390000|2024-07-17 07:46:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|400
1721202410000|2024-07-17 07:46:50||370.4||370.5||370.5||370.4|0
1721202420000|2024-07-17 07:47:00||370.4||370.5||370.5||370.4|1750
1721202430000|2024-07-17 07:47:10|370.5|370.4|370.5|370.3|370.5|370.4|370.4|370.2|159
1721202480000|2024-07-17 07:48:00|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|622
1721202520000|2024-07-17 07:48:40|370.5||370.5||370.5||370.5||0
1721202530000|2024-07-17 07:48:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1721202540000|2024-07-17 07:49:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1721202550000|2024-07-17 07:49:10|370.6||370.6||370.6||370.6||2174
1721202620000|2024-07-17 07:50:20||370.5||370.5||370.5||370.5|0
1721202730000|2024-07-17 07:52:10|370.7||370.7||370.7||370.7||1423
1721202740000|2024-07-17 07:52:20|370.6||370.6||370.6||370.6||0
1721202750000|2024-07-17 07:52:30|370.7||370.6||370.7||370.6||1911
1721202760000|2024-07-17 07:52:40|||||||||1
1721202770000|2024-07-17 07:52:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|5450
1721202780000|2024-07-17 07:53:00|370.8||370.8||370.8||370.8||205
1721202790000|2024-07-17 07:53:10|||||||||1
1721202920000|2024-07-17 07:55:20|370.7||370.8||370.8||370.7||0
1721202990000|2024-07-17 07:56:30|370.7||370.8||370.8||370.7||0
1721203000000|2024-07-17 07:56:40|370.7||370.8||370.8||370.7||0
1721203010000|2024-07-17 07:56:50|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|90
1721203030000|2024-07-17 07:57:10|370.6||370.6||370.6||370.6||0
1721203080000|2024-07-17 07:58:00|370.5|370.4|370.6|370.5|370.6|370.5|370.5|370.4|3612
1721203090000|2024-07-17 07:58:10|||||||||5017
1721203110000|2024-07-17 07:58:30|||||||||31
1721203140000|2024-07-17 07:59:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|90
1721203170000|2024-07-17 07:59:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1721203190000|2024-07-17 07:59:50|370.5|370.4|370.6|370.4|370.6|370.5|370.5|370.4|239
1721203200000|2024-07-17 08:00:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1721203220000|2024-07-17 08:00:20|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1721203230000|2024-07-17 08:00:30|370.5||370.5||370.6||370.5||399
1721203250000|2024-07-17 08:00:50|||||||||922
1721203270000|2024-07-17 08:01:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|200
1721203310000|2024-07-17 08:01:50|369.8|369.7|370.2|370.1|370.3|370.1|369.8|369.7|6525
1721203340000|2024-07-17 08:02:20|370.3||370.3||370.3||370.3||1700
1721203350000|2024-07-17 08:02:30|370.2|370.3|370.4|370.3|370.4|370.3|370.2|370.3|2702
1721203360000|2024-07-17 08:02:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.3|2040
1721203370000|2024-07-17 08:02:50||370.3||370.3||370.4||370.3|1750
1721203380000|2024-07-17 08:03:00||370.4||370.3||370.4||370.3|1750
1721203390000|2024-07-17 08:03:10||370.4||370.4||370.4||370.4|634
1721203400000|2024-07-17 08:03:20||370.3||370.3||370.3||370.3|1750
1721203410000|2024-07-17 08:03:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|1170
1721203490000|2024-07-17 08:04:50||370.5||370.5||370.5||370.5|0
1721203500000|2024-07-17 08:05:00||370.4||370.4||370.4||370.4|474
1721203530000|2024-07-17 08:05:30||370.5||370.5||370.5||370.5|0
1721203540000|2024-07-17 08:05:40||370.4||370.4||370.4||370.4|0
1721203560000|2024-07-17 08:06:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|2176
1721203620000|2024-07-17 08:07:00|370.4|370.4|370.4|370.3|370.4|370.4|370.4|370.3|1000
1721203630000|2024-07-17 08:07:10|370.2|370|370.2|370|370.2|370.1|370.1|370|1798
1721203640000|2024-07-17 08:07:20||370.1||370.1||370.1||370.1|0
1721203650000|2024-07-17 08:07:30||370||370||370||370|0
1721203730000|2024-07-17 08:08:50|370.1||370.1||370.1||370.1||0
1721203740000|2024-07-17 08:09:00|370.2||370.2||370.2||370.2||1990
1721203800000|2024-07-17 08:10:00|370.1|370.2|370.3|370.1|370.3|370.2|370.1|370.1|1402
1721203860000|2024-07-17 08:11:00|370.2||370.2||370.2||370.2||0
1721203900000|2024-07-17 08:11:40|370.3||370.3||370.3||370.3||480
1721203910000|2024-07-17 08:11:50|370.2|370|370.2|370|370.2|370|370.2|370|1568
1721203930000|2024-07-17 08:12:10||370.1||370.1||370.1||370.1|648
1721203980000|2024-07-17 08:13:00|370.1|370|370.1|370|370.1|370|370.1|369.9|533
1721204040000|2024-07-17 08:14:00|370|369.9|370|369.9|370|369.9|370|369.9|149
1721204090000|2024-07-17 08:14:50|370.1||370.1||370.1||370.1||748
1721204100000|2024-07-17 08:15:00||370||370||370||370|0
1721204110000|2024-07-17 08:15:10|||||||||1387
1721204130000|2024-07-17 08:15:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1721204140000|2024-07-17 08:15:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|2000
1721204160000|2024-07-17 08:16:00|||||||||784
1721204170000|2024-07-17 08:16:10|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|3380
1721204180000|2024-07-17 08:16:20||370.4||370.4||370.4||370.4|0
1721204190000|2024-07-17 08:16:30|370.6|370.5|370.6|370.5|370.6|370.5|370.5|370.4|137
1721204200000|2024-07-17 08:16:40|370.7||370.7||370.7||370.7||3178
1721204210000|2024-07-17 08:16:50||370.6||370.6||370.6||370.6|0
1721204220000|2024-07-17 08:17:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1750
1721204320000|2024-07-17 08:18:40||370.4||370.4||370.4||370.4|1824
1721204340000|2024-07-17 08:19:00|370.5||370.5||370.5||370.5||1100
1721204350000|2024-07-17 08:19:10|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1866
1721204380000|2024-07-17 08:19:40|||||||||150
1721204400000|2024-07-17 08:20:00|370.7||370.7||370.7||370.7||0
1721204410000|2024-07-17 08:20:10||370.6||370.6||370.6||370.6|0
1721204450000|2024-07-17 08:20:50|370.8||370.8||370.8||370.8||844
1721204470000|2024-07-17 08:21:10||370.7||370.7||370.7||370.7|298
1721204500000|2024-07-17 08:21:40|||||||||784
1721204660000|2024-07-17 08:24:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1721204670000|2024-07-17 08:24:30|371||371||371||371||0
1721204690000|2024-07-17 08:24:50||370.9||370.9||370.9||370.9|0
1721204710000|2024-07-17 08:25:10|371.1|371|371.2|371.1|371.2|371.1|371.1|371|10658
1721204730000|2024-07-17 08:25:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1721204740000|2024-07-17 08:25:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2466
1721204750000|2024-07-17 08:25:50|371.3||371.3||371.3||371.3||1863
1721204760000|2024-07-17 08:26:00|371.2||371.2||371.2||371.2||0
1721204840000|2024-07-17 08:27:20|371.3|371.2|371.4|371.2|371.4|371.2|371.3|371.2|3490
1721204880000|2024-07-17 08:28:00|371.3||371.3||371.3||371.3||0
1721204910000|2024-07-17 08:28:30|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|1272
1721204930000|2024-07-17 08:28:50|371.4||371.5||371.5||371.4||1844
1721204950000|2024-07-17 08:29:10|371.3|371.2|371.4|371.2|371.4|371.3|371.3|371.2|0
1721205000000|2024-07-17 08:30:00|371.3|371.1|371.2|371.1|371.3|371.1|371.2|371.1|0
1721205010000|2024-07-17 08:30:10||371||371||371.1||371|0
1721205020000|2024-07-17 08:30:20||371.1||371.1||371.1||371.1|0
1721205060000|2024-07-17 08:31:00|371|370.8|371|370.8|371|370.8|371|370.8|0
1721205110000|2024-07-17 08:31:50|370.9||370.9||371||370.9||710
1721205150000|2024-07-17 08:32:30|371|370.9|371|370.8|371|370.9|371|370.8|3209
1721205250000|2024-07-17 08:34:10|||||||||374
1721205310000|2024-07-17 08:35:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1200
1721205350000|2024-07-17 08:35:50||371||371||371||371|627
1721205390000|2024-07-17 08:36:30|||||||||1275
1721205410000|2024-07-17 08:36:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2737
1721205460000|2024-07-17 08:37:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1721205480000|2024-07-17 08:38:00|371.4||371.4||371.4||371.4||0
1721205510000|2024-07-17 08:38:30||371.3||371.3||371.3||371.3|0
1721205530000|2024-07-17 08:38:50|||||||||2209
1721205540000|2024-07-17 08:39:00|371.5||371.5||371.5||371.5||0
1721205550000|2024-07-17 08:39:10|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1721205580000|2024-07-17 08:39:40|371.7||371.7||371.7||371.7||0
1721205630000|2024-07-17 08:40:30|||||||||721
1721205660000|2024-07-17 08:41:00|371.6|371.6|371.7|371.6|371.7|371.6|371.6|371.6|0
1721205690000|2024-07-17 08:41:30|371.8||371.8||371.8||371.8||0
1721205790000|2024-07-17 08:43:10|371.9|371.7|371.9|371.8|371.9|371.8|371.9|371.7|1045
1721205800000|2024-07-17 08:43:20||371.7||371.7||371.7||371.7|473
1721205830000|2024-07-17 08:43:50|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|3084
1721205840000|2024-07-17 08:44:00||371.7||371.7||371.7||371.7|0
1721205860000|2024-07-17 08:44:20|371.9||371.9||371.9||371.9||0
1721205940000|2024-07-17 08:45:40|371.8||371.9||371.9||371.8||0
1721205970000|2024-07-17 08:46:10|371.8|371.6|371.8|371.7|371.8|371.7|371.8|371.6|1224
1721205990000|2024-07-17 08:46:30|371.7|371.6|371.6|371.5|371.7|371.6|371.6|371.5|3532
1721206020000|2024-07-17 08:47:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1906
1721206050000|2024-07-17 08:47:30|371.7|371.5|371.6|371.4|371.7|371.5|371.6|371.4|2567
1721206060000|2024-07-17 08:47:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|2692
1721206070000|2024-07-17 08:47:50|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|817
1721206120000|2024-07-17 08:48:40||371.4||371.4||371.4||371.4|546
1721206150000|2024-07-17 08:49:10||371.5||371.5||371.5||371.5|0
1721206160000|2024-07-17 08:49:20|371.7||371.7||371.7||371.7||4540
1721206180000|2024-07-17 08:49:40||371.6||371.6||371.6||371.6|0
1721206190000|2024-07-17 08:49:50|371.8||371.8||371.8||371.8||1510
1721206200000|2024-07-17 08:50:00|371.7||371.7||371.7||371.7||744
1721206250000|2024-07-17 08:50:50|371.8||371.8||371.8||371.8||2215
1721206260000|2024-07-17 08:51:00||371.7||371.7||371.7||371.7|3084
1721206270000|2024-07-17 08:51:10|371.9||371.9||371.9||371.9||0
1721206280000|2024-07-17 08:51:20|372|371.8|372|371.8|372|371.8|372|371.8|3084
1721206290000|2024-07-17 08:51:30|371.9||371.9||371.9||371.9||1130
1721206300000|2024-07-17 08:51:40|372|371.9|372|371.9|372|371.9|372|371.9|0
1721206320000|2024-07-17 08:52:00||371.8||371.8||371.8||371.8|137
1721206330000|2024-07-17 08:52:10|371.9|371.7|371.7|371.5|371.9|371.8|371.7|371.5|3371
1721206380000|2024-07-17 08:53:00|371.6|371.3|371.5|371.3|371.6|371.3|371.5|371.3|1750
1721206390000|2024-07-17 08:53:10|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|768
1721206420000|2024-07-17 08:53:40||371.3||371.3||371.3||371.3|0
1721206500000|2024-07-17 08:55:00|||||||||401
1721206520000|2024-07-17 08:55:20|371.3|371.2|371.2|371.1|371.3|371.2|371.2|371.1|1960
1721206560000|2024-07-17 08:56:00|371.1|370.9|371|370.9|371.1|370.9|371|370.8|2266
1721206570000|2024-07-17 08:56:10|371.1|371|371.2|371.1|371.2|371.1|371.1|371|953
1721206590000|2024-07-17 08:56:30|371.3||371.3||371.3||371.3||3161
1721206600000|2024-07-17 08:56:40||371.2||371.2||371.2||371.1|0
1721206610000|2024-07-17 08:56:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|8
1721206650000|2024-07-17 08:57:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|381
1721206710000|2024-07-17 08:58:30|371.4||371.4||371.4||371.4||1908
1721206720000|2024-07-17 08:58:40|371.3||371.4||371.4||371.3||1750
1721206730000|2024-07-17 08:58:50|371.5|371.3|371.5|371.4|371.5|371.4|371.5|371.3|325
1721206740000|2024-07-17 08:59:00|371.6|371.5|371.6|371.4|371.6|371.5|371.6|371.4|125
1721206840000|2024-07-17 09:00:40|371.4|371.2|371.4|371.3|371.5|371.3|371.4|371.2|1750
1721206850000|2024-07-17 09:00:50||371.2||371.2||371.2||371.2|0
1721206920000|2024-07-17 09:02:00||371.3||371.3||371.3||371.3|0
1721206940000|2024-07-17 09:02:20|||||||||1339
1721206950000|2024-07-17 09:02:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1721206960000|2024-07-17 09:02:40|371.6||371.6||371.6||371.6||1278
1721206990000|2024-07-17 09:03:10||371.5||371.5||371.5||371.5|0
1721207000000|2024-07-17 09:03:20|371.7||371.6||371.7||371.6||0
1721207010000|2024-07-17 09:03:30||371.4||371.4||371.4||371.4|130
1721207070000|2024-07-17 09:04:30||371.5||371.5||371.5||371.5|0
1721207080000|2024-07-17 09:04:40|371.7||371.7||371.7||371.7||0
1721207100000|2024-07-17 09:05:00|371.6||371.6||371.6||371.6||0
1721207110000|2024-07-17 09:05:10|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|421
1721207120000|2024-07-17 09:05:20|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|1750
1721207130000|2024-07-17 09:05:30||371.6||371.5||371.6||371.5|0
1721207220000|2024-07-17 09:07:00|371.6||371.6||371.6||371.6||0
1721207230000|2024-07-17 09:07:10|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1111
1721207250000|2024-07-17 09:07:30|371.6||371.6||371.6||371.6||1717
1721207280000|2024-07-17 09:08:00|371.5|371.3|371.5|371.3|371.5|371.3|371.4|371.3|3084
1721207290000|2024-07-17 09:08:10|371.4||371.4||371.4||371.4||0
1721207300000|2024-07-17 09:08:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.1|995
1721207310000|2024-07-17 09:08:30|371.2|371.1|371.3|371.1|371.3|371.1|371.2|371.1|0
1721207330000|2024-07-17 09:08:50|371.2||371.2||371.2||371.2||0
1721207340000|2024-07-17 09:09:00|371.1|371|371.1|371|371.1|371|371.1|371|0
1721207350000|2024-07-17 09:09:10||370.9||370.9||371||370.9|5393
1721207380000|2024-07-17 09:09:40|371|371|371|370.8|371|371|371|370.8|709
1721207420000|2024-07-17 09:10:20|370.9|370.7|370.8|370.7|370.9|370.7|370.8|370.7|1667
1721207430000|2024-07-17 09:10:30|370.9||370.9||370.9||370.9||0
1721207450000|2024-07-17 09:10:50|370.8|370.8|370.7|370.6|370.8|370.8|370.7|370.5|12122
1721207460000|2024-07-17 09:11:00|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|1750
1721207470000|2024-07-17 09:11:10|371|370.8|371|370.8|371|370.8|371|370.8|0
1721207580000|2024-07-17 09:13:00|371.1|370.9|371.1|371|371.1|371|371.1|370.9|0
1721207590000|2024-07-17 09:13:10||370.9||371||371||370.9|1565
1721207600000|2024-07-17 09:13:20|371.2||371.2||371.2||371.2||1032
1721207610000|2024-07-17 09:13:30||371.1||371.1||371.1||371.1|0
1721207650000|2024-07-17 09:14:10|371.1|371|371.2|371|371.2|371|371.1|371|208
1721207660000|2024-07-17 09:14:20|371.1|370.9|371.1|371|371.1|371|371.1|370.9|363
1721207670000|2024-07-17 09:14:30|370.8|370.9|370.9|370.7|370.9|370.9|370.8|370.7|2439
1721207760000|2024-07-17 09:16:00||370.8||370.8||370.8||370.8|0
1721207770000|2024-07-17 09:16:10||370.7||370.7||370.7||370.7|0
1721207790000|2024-07-17 09:16:30||370.8||370.8||370.8||370.8|0
1721207800000|2024-07-17 09:16:40|371|370.9|371|370.9|371|370.9|371|370.9|0
1721207810000|2024-07-17 09:16:50|371.1|371|371.1|371|371.1|371|371.1|371|0
1721207820000|2024-07-17 09:17:00||370.9||370.9||370.9||370.9|0
1721207830000|2024-07-17 09:17:10|371.2|371.1|371.2|371|371.2|371.1|371.2|371|1217
1721207840000|2024-07-17 09:17:20|371.1|371.1|371.1|370.9|371.1|371.1|371.1|370.9|932
1721207920000|2024-07-17 09:18:40||371||371||371||371|0
1721207930000|2024-07-17 09:18:50||370.9||370.9||370.9||370.9|0
1721207940000|2024-07-17 09:19:00|371||371||371||371||500
1721207950000|2024-07-17 09:19:10|||||||||458
1721207990000|2024-07-17 09:19:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|1284
1721208050000|2024-07-17 09:20:50|371|370.9|371|370.9|371|370.9|371|370.9|2225
1721208060000|2024-07-17 09:21:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|362
1721208080000|2024-07-17 09:21:20|||||||||1000
1721208100000|2024-07-17 09:21:40||370.7||370.7||370.7||370.7|3
1721208150000|2024-07-17 09:22:30|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|1012
1721208230000|2024-07-17 09:23:50|370.7||370.7||370.8||370.7||0
1721208240000|2024-07-17 09:24:00|370.9|370.8|370.9|370.7|370.9|370.8|370.9|370.7|0
1721208280000|2024-07-17 09:24:40|370.8||370.8||370.8||370.8||228
1721208350000|2024-07-17 09:25:50|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|3084
1721208370000|2024-07-17 09:26:10|370.7||370.8||370.8||370.7||0
1721208380000|2024-07-17 09:26:20|370.7||370.8||370.8||370.7||0
1721208390000|2024-07-17 09:26:30|370.7||370.7||370.7||370.7||0
1721208400000|2024-07-17 09:26:40|370.8||370.8||370.8||370.8||0
1721208480000|2024-07-17 09:28:00|370.7||370.8||370.8||370.7||0
1721208540000|2024-07-17 09:29:00|370.7||370.7||370.7||370.7||0
1721208560000|2024-07-17 09:29:20||370.5||370.5||370.5||370.5|3307
1721208580000|2024-07-17 09:29:40||370.6||370.6||370.6||370.6|104
1721208610000|2024-07-17 09:30:10||370.5||370.5||370.5||370.5|0
1721208700000|2024-07-17 09:31:40||370.6||370.6||370.6||370.6|0
1721208770000|2024-07-17 09:32:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|3457
1721208790000|2024-07-17 09:33:10|370.9||370.9||370.9||370.9||0
1721208800000|2024-07-17 09:33:20||370.8||370.8||370.8||370.8|0
1721208810000|2024-07-17 09:33:30|371|370.9|371|370.9|371|370.9|371|370.9|287
1721208830000|2024-07-17 09:33:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1721208840000|2024-07-17 09:34:00|371|370.9|371.1|370.9|371.1|370.9|371|370.9|1198
1721208850000|2024-07-17 09:34:10|371||371.1||371.1||371||0
1721208860000|2024-07-17 09:34:20|371||371.1||371.1||371||0
1721208890000|2024-07-17 09:34:50||371||371||371||371|0
1721208930000|2024-07-17 09:35:30|371.2||371.1||371.2||371.1||0
1721208940000|2024-07-17 09:35:40|371|370.9|371.1|370.9|371.1|370.9|371|370.9|3484
1721208980000|2024-07-17 09:36:20|371|371|371|370.9|371|371|371|370.9|250
1721209090000|2024-07-17 09:38:10|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|129
1721209140000|2024-07-17 09:39:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|827
1721209150000|2024-07-17 09:39:10|370.9||370.9||370.9||370.9||383
1721209160000|2024-07-17 09:39:20||370.8||370.7||370.8||370.7|0
1721209200000|2024-07-17 09:40:00|371.1|371|371.1|370.9|371.1|371|371.1|370.9|1382
1721209220000|2024-07-17 09:40:20|371.2|371|371.2|371|371.2|371|371.2|371|0
1721209250000|2024-07-17 09:40:50|371|370.9|371|370.9|371|370.9|371|370.9|157
1721209260000|2024-07-17 09:41:00|370.9|370.8|370.9|370.8|370.9|370.9|370.9|370.8|3475
1721209270000|2024-07-17 09:41:10||370.7||370.7||370.7||370.7|2356
1721209290000|2024-07-17 09:41:30|370.8||370.8||370.8||370.8||1829
1721209300000|2024-07-17 09:41:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|2951
1721209310000|2024-07-17 09:41:50||370.5||370.5||370.5||370.5|538
1721209340000|2024-07-17 09:42:20|370.6||370.6||370.6||370.6||2034
1721209370000|2024-07-17 09:42:50|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|96
1721209380000|2024-07-17 09:43:00|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.6|3857
1721209410000|2024-07-17 09:43:30||370.8||370.7||370.8||370.7|0
1721209430000|2024-07-17 09:43:50||370.8||370.7||370.8||370.7|0
1721209490000|2024-07-17 09:44:50|371|370.9|371|370.8|371|370.9|371|370.8|3857
1721209500000|2024-07-17 09:45:00|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1721209550000|2024-07-17 09:45:50||371||371||371||371|0
1721209570000|2024-07-17 09:46:10||370.9||370.9||370.9||370.9|0
1721209580000|2024-07-17 09:46:20|371.2|371|371.2|371|371.2|371|371.2|371|1078
1721209590000|2024-07-17 09:46:30||371.1||371.1||371.1||371.1|0
1721209610000|2024-07-17 09:46:50|371.3||371.3||371.3||371.3||0
1721209630000|2024-07-17 09:47:10|371.2||371.2||371.2||371.2||0
1721209650000|2024-07-17 09:47:30||371||371||371||371|3857
1721209660000|2024-07-17 09:47:40|371.1|370.9|371.2|371|371.2|371|371.1|370.9|1900
1721209690000|2024-07-17 09:48:10|371.1||371.1||371.1||371.1||0
1721209790000|2024-07-17 09:49:50|371|370.9|371|370.9|371|370.9|371|370.9|2000
1721209800000|2024-07-17 09:50:00|370.9|370.8|371|370.8|371|370.8|370.9|370.8|833
1721209810000|2024-07-17 09:50:10|370.9||371||371||370.9||0
1721209820000|2024-07-17 09:50:20|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|802
1721209840000|2024-07-17 09:50:40||370.8||370.8||370.8||370.8|0
1721209870000|2024-07-17 09:51:10|||||||||1750
1721209910000|2024-07-17 09:51:50||370.7||370.7||370.7||370.7|0
1721209930000|2024-07-17 09:52:10|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|679
1721209980000|2024-07-17 09:53:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|2308
1721209990000|2024-07-17 09:53:10|370.9|370.8|371|370.8|371|370.9|370.9|370.8|1
1721210040000|2024-07-17 09:54:00||370.9||370.8||370.9||370.8|0
1721210080000|2024-07-17 09:54:40||370.9||370.9||370.9||370.9|0
1721210100000|2024-07-17 09:55:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|128
1721210180000|2024-07-17 09:56:20|||||||||2426
1721210200000|2024-07-17 09:56:40|371|370.9|371|370.9|371|370.9|371|370.9|0
1721210220000|2024-07-17 09:57:00||370.8||370.8||370.8||370.8|0
1721210230000|2024-07-17 09:57:10||370.9||370.9||370.9||370.9|2800
1721210240000|2024-07-17 09:57:20|371.1|371|371|370.9|371.1|371|371|370.9|0
1721210250000|2024-07-17 09:57:30|371.1|371|371.1|371|371.1|371|371.1|371|6181
1721210260000|2024-07-17 09:57:40|||||||||3857
1721210410000|2024-07-17 10:00:10|||||||||2026
1721210430000|2024-07-17 10:00:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371|0
1721210450000|2024-07-17 10:00:50|371.3||371.3||371.3||371.3||0
1721210500000|2024-07-17 10:01:40|371.2||371.2||371.2||371.2||0
1721210520000|2024-07-17 10:02:00|371.3||371.3||371.3||371.3||1576
1721210560000|2024-07-17 10:02:40|371.2||371.2||371.2||371.2||0
1721210570000|2024-07-17 10:02:50|371.3|371.2|371.2|371|371.3|371.2|371.2|371|4292
1721210590000|2024-07-17 10:03:10|||||||||2000
1721210630000|2024-07-17 10:03:50|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|1165
1721210700000|2024-07-17 10:05:00|371.2||371.2||371.2||371.2||0
1721210710000|2024-07-17 10:05:10||371||371||371||371|200
1721210720000|2024-07-17 10:05:20||371.1||371.1||371.1||371.1|0
1721210730000|2024-07-17 10:05:30|371.3||371.3||371.3||371.3||3196
1721210850000|2024-07-17 10:07:30||371.2||371.2||371.2||371.2|1505
1721210880000|2024-07-17 10:08:00|371.4||371.4||371.4||371.4||5357
1721210910000|2024-07-17 10:08:30||371.3||371.3||371.3||371.3|0
1721210920000|2024-07-17 10:08:40||371.2||371.2||371.2||371.2|406
1721211010000|2024-07-17 10:10:10|371.3||371.3||371.3||371.3||0
1721211060000|2024-07-17 10:11:00||371.1||371.1||371.1||371.1|141
1721211070000|2024-07-17 10:11:10||371.2||371.2||371.2||371.2|0
1721211100000|2024-07-17 10:11:40||371.1||371.1||371.1||371.1|0
1721211140000|2024-07-17 10:12:20|371.2||371.2||371.2||371.2||0
1721211190000|2024-07-17 10:13:10|371.1|371|371.1|371|371.2|371|371.1|371|150
1721211240000|2024-07-17 10:14:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|863
1721211250000|2024-07-17 10:14:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1721211260000|2024-07-17 10:14:20||371.1||371.1||371.1||371.1|2900
1721211320000|2024-07-17 10:15:20||371.2||371.2||371.2||371.2|0
1721211340000|2024-07-17 10:15:40||371.1||371.1||371.1||371.1|488
1721211400000|2024-07-17 10:16:40||371.2||371.2||371.2||371.2|0
1721211450000|2024-07-17 10:17:30||371.1||371.1||371.1||371.1|247
1721211460000|2024-07-17 10:17:40||371.2||371.1||371.2||371.1|0
1721211480000|2024-07-17 10:18:00||371.2||371.1||371.2||371.1|0
1721211500000|2024-07-17 10:18:20||371.2||371.1||371.2||371.1|0
1721211510000|2024-07-17 10:18:30||371.2||371.2||371.2||371.2|0
1721211520000|2024-07-17 10:18:40|371.4||371.4||371.4||371.4||1844
1721211530000|2024-07-17 10:18:50||371.3||371.3||371.3||371.3|0
1721211610000|2024-07-17 10:20:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1721211750000|2024-07-17 10:22:30||371.1||371.1||371.1||371.1|357
1721211910000|2024-07-17 10:25:10|371.2||371.2||371.2||371.2||0
1721211930000|2024-07-17 10:25:30|371.1|371|371.1|371|371.2|371|371.1|371|182
1721211940000|2024-07-17 10:25:40|371|370.9|371.1|370.9|371.1|370.9|371|370.9|6821
1721212000000|2024-07-17 10:26:40||371||371||371||371|0
1721212010000|2024-07-17 10:26:50|371.2||371.2||371.2||371.2||1078
1721212020000|2024-07-17 10:27:00||371.1||371.1||371.1||371.1|0
1721212070000|2024-07-17 10:27:50||371||371||371||371|0
1721212140000|2024-07-17 10:29:00||371.1||371.1||371.1||371.1|0
1721212180000|2024-07-17 10:29:40||371||371||371||371|424
1721212220000|2024-07-17 10:30:20|371.1||371.1||371.1||371.1||0
1721212230000|2024-07-17 10:30:30|371.2||371.2||371.2||371.2||4821
1721212360000|2024-07-17 10:32:40|371.1||371.2||371.2||371.1||0
1721212380000|2024-07-17 10:33:00|371.1||371.1||371.1||371.1||0
1721212400000|2024-07-17 10:33:20||370.9||370.9||370.9||370.9|467
1721212460000|2024-07-17 10:34:20|371|371|371.1|370.9|371.1|371|371|370.9|954
1721212570000|2024-07-17 10:36:10||371||371||371||371|700
1721212580000|2024-07-17 10:36:20||370.9||370.9||370.9||370.9|0
1721212610000|2024-07-17 10:36:50|371.2|371|371.2|371|371.2|371|371.2|371|0
1721212630000|2024-07-17 10:37:10|||||||||1850
1721212700000|2024-07-17 10:38:20|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|1809
1721212820000|2024-07-17 10:40:20|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|0
1721212860000|2024-07-17 10:41:00|371.3||371.3||371.3||371.3||0
1721212900000|2024-07-17 10:41:40|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|663
1721212910000|2024-07-17 10:41:50|||||||||3600
1721212940000|2024-07-17 10:42:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|3337
1721212950000|2024-07-17 10:42:30|||||||||707
1721212970000|2024-07-17 10:42:50|371.5|371.4|371.6|371.4|371.6|371.4|371.5|371.4|0
1721212980000|2024-07-17 10:43:00|371.5||371.5||371.5||371.5||0
1721213040000|2024-07-17 10:44:00|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|221
1721213060000|2024-07-17 10:44:20|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|3302
1721213120000|2024-07-17 10:45:20|371.3||371.3||371.3||371.3||0
1721213180000|2024-07-17 10:46:20||371.1||371.1||371.1||371.1|4821
1721213500000|2024-07-17 10:51:40||371.2||371.2||371.2||371.2|0
1721213510000|2024-07-17 10:51:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|589
1721213530000|2024-07-17 10:52:10|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|4821
1721213540000|2024-07-17 10:52:20||371.4||371.4||371.4||371.4|0
1721213560000|2024-07-17 10:52:40|371.6||371.6||371.6||371.6||0
1721213640000|2024-07-17 10:54:00|371.5||371.6||371.6||371.5||400
1721213820000|2024-07-17 10:57:00|371.5||371.6||371.6||371.5||0
1721213830000|2024-07-17 10:57:10|371.5||371.5||371.5||371.5||0
1721213900000|2024-07-17 10:58:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|232
1721213910000|2024-07-17 10:58:30||371.4||371.4||371.4||371.4|0
1721213960000|2024-07-17 10:59:20|||||||||85
1721214000000|2024-07-17 11:00:00|371.5||371.5||371.5||371.5||0
1721214030000|2024-07-17 11:00:30|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|0
1721214060000|2024-07-17 11:01:00|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|2431
1721214140000|2024-07-17 11:02:20|371.5|371.3|371.4|371.3|371.5|371.3|371.4|371.3|963
1721214170000|2024-07-17 11:02:50|371.3|371.2|371.4|371.2|371.4|371.2|371.3|371.2|5411
1721214230000|2024-07-17 11:03:50||371.3||371.3||371.3||371.3|0
1721214280000|2024-07-17 11:04:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|5150
1721214340000|2024-07-17 11:05:40|371.2|371.1|371.3|371.1|371.3|371.1|371.2|371.1|660
1721214430000|2024-07-17 11:07:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1171
1721214440000|2024-07-17 11:07:20|371||371.1||371.1||371||4821
1721214480000|2024-07-17 11:08:00|371|371|371.1|371|371.1|371|371|371|1702
1721214490000|2024-07-17 11:08:10||370.9||370.9||370.9||370.9|0
1721214500000|2024-07-17 11:08:20||371||371||371||370.9|0
1721214520000|2024-07-17 11:08:40||370.9||370.9||371||370.9|4821
1721214530000|2024-07-17 11:08:50||371||371||371||371|0
1721214540000|2024-07-17 11:09:00|371|370.9|371|370.9|371|370.9|371|370.9|420
1721214560000|2024-07-17 11:09:20||370.8||370.8||370.8||370.8|593
1721214580000|2024-07-17 11:09:40|370.9||371||371||370.9||0
1721214600000|2024-07-17 11:10:00|370.9||370.9||371||370.9||0
1721214630000|2024-07-17 11:10:30|||||||||447
1721214780000|2024-07-17 11:13:00||370.7||370.7||370.7||370.7|0
1721214810000|2024-07-17 11:13:30|370.6|370.5|370.5|370.3|370.6|370.5|370.4|370.3|3170
1721214820000|2024-07-17 11:13:40|370.4|370.2|370.6|370.4|370.6|370.5|370.4|370.2|150
1721214840000|2024-07-17 11:14:00|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|0
1721214860000|2024-07-17 11:14:20|370.6||370.6||370.6||370.6||0
1721214910000|2024-07-17 11:15:10||370.5||370.5||370.5||370.5|0
1721214920000|2024-07-17 11:15:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1078
1721214930000|2024-07-17 11:15:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1238
1721214960000|2024-07-17 11:16:00|370.9||370.9||370.9||370.9||4100
1721214980000|2024-07-17 11:16:20||370.8||370.8||370.8||370.8|0
1721215000000|2024-07-17 11:16:40|371|370.9|371|370.9|371|370.9|371|370.9|0
1721215010000|2024-07-17 11:16:50|370.9|370.8|371|370.8|371|370.8|370.9|370.8|577
1721215110000|2024-07-17 11:18:30|370.9||370.9||370.9||370.9||0
1721215130000|2024-07-17 11:18:50|371||371||371||371||3616
1721215180000|2024-07-17 11:19:40||370.9||370.9||370.9||370.9|0
1721215190000|2024-07-17 11:19:50|371.1||371.1||371.1||371.1||4821
1721215200000|2024-07-17 11:20:00|371|370.8|370.9|370.8|371|370.8|370.9|370.8|0
1721215210000|2024-07-17 11:20:10||370.7||370.8||370.8||370.7|2520
1721215250000|2024-07-17 11:20:50|||||||||3616
1721215260000|2024-07-17 11:21:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1721215270000|2024-07-17 11:21:10||370.6||370.6||370.6||370.6|467
1721215360000|2024-07-17 11:22:40||370.7||370.7||370.7||370.7|0
1721215380000|2024-07-17 11:23:00||370.6||370.6||370.6||370.6|0
1721215420000|2024-07-17 11:23:40|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|100
1721215520000|2024-07-17 11:25:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|1121
1721215640000|2024-07-17 11:27:20||370.7||370.6||370.7||370.6|0
1721215670000|2024-07-17 11:27:50||370.7||370.7||370.7||370.7|0
1721215710000|2024-07-17 11:28:30||370.6||370.6||370.6||370.6|0
1721215730000|2024-07-17 11:28:50|||||||||1500
1721215780000|2024-07-17 11:29:40||370.7||370.7||370.7||370.7|0
1721215800000|2024-07-17 11:30:00||370.6||370.6||370.6||370.6|0
1721215860000|2024-07-17 11:31:00||370.7||370.6||370.7||370.6|0
1721216140000|2024-07-17 11:35:40|370.9|370.7|370.9|370.7|370.9|370.8|370.9|370.7|0
1721216150000|2024-07-17 11:35:50||370.8||370.7||370.8||370.7|0
1721216310000|2024-07-17 11:38:30|371.1|370.8|371.1|370.9|371.1|370.9|371.1|370.8|1185
1721216320000|2024-07-17 11:38:40||371||371||371||371|0
1721216330000|2024-07-17 11:38:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1444
1721216340000|2024-07-17 11:39:00|371.1|371|371.1|370.9|371.1|371|371|370.9|1528
1721216400000|2024-07-17 11:40:00|371|370.8|371|370.8|371|370.8|371|370.8|0
1721216410000|2024-07-17 11:40:10|370.9||371||371||370.9||4521
1721216430000|2024-07-17 11:40:30|370.9|370.7|370.8|370.6|370.9|370.7|370.8|370.6|4733
1721216450000|2024-07-17 11:40:50|370.6|370.4|370.5|370.4|370.6|370.4|370.4|370.3|1994
1721216460000|2024-07-17 11:41:00|||||||||2895
1721216470000|2024-07-17 11:41:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|986
1721216480000|2024-07-17 11:41:20||370.5||370.5||370.5||370.5|0
1721216560000|2024-07-17 11:42:40||370.6||370.6||370.6||370.6|4521
1721216590000|2024-07-17 11:43:10|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.6|8
1721216600000|2024-07-17 11:43:20|370.9|370.8|370.9|370.7|370.9|370.8|370.8|370.7|1415
1721216650000|2024-07-17 11:44:10||370.8||370.8||370.8||370.8|0
1721216660000|2024-07-17 11:44:20||370.7||370.7||370.7||370.7|0
1721216680000|2024-07-17 11:44:40|370.8||370.8||370.8||370.8||0
1721216690000|2024-07-17 11:44:50|370.9|370.8|370.9|370.7|370.9|370.8|370.9|370.7|4060
1721216750000|2024-07-17 11:45:50||370.8||370.8||370.8||370.8|0
1721216760000|2024-07-17 11:46:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|500
1721216870000|2024-07-17 11:47:50|370.9|370.8|370.9|370.7|370.9|370.8|370.9|370.7|571
1721216930000|2024-07-17 11:48:50|371|370.8|371.1|370.9|371.1|370.9|371|370.8|702
1721216940000|2024-07-17 11:49:00|371|371|371.1|371|371.1|371|371|371|67
1721216950000|2024-07-17 11:49:10||370.9||370.9||370.9||370.9|0
1721216960000|2024-07-17 11:49:20||371||371||371||371|0
1721216970000|2024-07-17 11:49:30||370.9||370.9||370.9||370.9|0
1721216980000|2024-07-17 11:49:40|371||371||371||371||0
1721217040000|2024-07-17 11:50:40|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|597
1721217050000|2024-07-17 11:50:50|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|4521
1721217080000|2024-07-17 11:51:20|371|370.8|370.9|370.8|371|370.8|370.9|370.8|0
1721217100000|2024-07-17 11:51:40|371||371||371||371||0
1721217110000|2024-07-17 11:51:50|370.9|370.9|370.9|370.8|370.9|370.9|370.9|370.8|1597
1721217170000|2024-07-17 11:52:50|371|370.9|371|370.9|371|370.9|371|370.9|268
1721217180000|2024-07-17 11:53:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|116
1721217210000|2024-07-17 11:53:30|||||||||1072
1721217300000|2024-07-17 11:55:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|520
1721217320000|2024-07-17 11:55:20|370.9||370.9||370.9||370.9||1079
1721217340000|2024-07-17 11:55:40|371|370.8|371|370.8|371|370.8|371|370.8|3389
1721217450000|2024-07-17 11:57:30|370.9||371||371||370.9||48
1721217540000|2024-07-17 11:59:00|370.9||370.9||370.9||370.9||2103
1721217600000|2024-07-17 12:00:00||370.7||370.7||370.8||370.7|0
1721217610000|2024-07-17 12:00:10|371|370.8|371|370.9|371|370.9|371|370.8|1591
1721217620000|2024-07-17 12:00:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1721217630000|2024-07-17 12:00:30|371|370.9|371|370.9|371|370.9|371|370.9|630
1721217680000|2024-07-17 12:01:20|||||||||2696
1721217690000|2024-07-17 12:01:30|371.1||371.1||371.1||371.1||3481
1721217710000|2024-07-17 12:01:50|371||371.1||371.1||371||0
1721217720000|2024-07-17 12:02:00|371||371||371.1||371||0
1721217730000|2024-07-17 12:02:10|371.1|371|371.1|371|371.1|371|371.1|371|127
1721217750000|2024-07-17 12:02:30||370.9||370.9||371||370.9|1750
1721217810000|2024-07-17 12:03:30||371||370.9||371||370.9|0
1721217820000|2024-07-17 12:03:40||371||371||371||371|0
1721217830000|2024-07-17 12:03:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2524
1721217860000|2024-07-17 12:04:20||371||371||371||371|1750
1721217940000|2024-07-17 12:05:40|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|1
1721218000000|2024-07-17 12:06:40|371.2||371.3||371.3||371.2||1250
1721218010000|2024-07-17 12:06:50||371.2||371.2||371.2||371.2|0
1721218020000|2024-07-17 12:07:00||371.1||371.1||371.1||371.1|528
1721218070000|2024-07-17 12:07:50|371.2||371.2||371.2||371.2||4
1721218230000|2024-07-17 12:10:30|371.3||371.2||371.3||371.2||386
1721218240000|2024-07-17 12:10:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1721218270000|2024-07-17 12:11:10|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|1859
1721218370000|2024-07-17 12:12:50||371.3||371.3||371.3||371.3|0
1721218390000|2024-07-17 12:13:10||371.2||371.2||371.2||371.2|0
1721218520000|2024-07-17 12:15:20||371.3||371.3||371.3||371.3|0
1721218530000|2024-07-17 12:15:30|371.3|371.2|371.4|371.2|371.4|371.2|371.3|371.2|0
1721218540000|2024-07-17 12:15:40||371.3||371.3||371.3||371.3|0
1721218550000|2024-07-17 12:15:50|||||||||2363
1721218560000|2024-07-17 12:16:00||371.2||371.2||371.2||371.2|4240
1721218570000|2024-07-17 12:16:10||371.3||371.2||371.3||371.2|0
1721218580000|2024-07-17 12:16:20|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|2099
1721218700000|2024-07-17 12:18:20|||||||||3082
1721218730000|2024-07-17 12:18:50|371.6|371.4|371.6|371.5|371.6|371.5|371.6|371.4|3395
1721218750000|2024-07-17 12:19:10||371.4||371.4||371.4||371.4|136
1721218780000|2024-07-17 12:19:40|371.5||371.5||371.5||371.5||0
1721218790000|2024-07-17 12:19:50||371.3||371.3||371.3||371.3|702
1721218810000|2024-07-17 12:20:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1721218860000|2024-07-17 12:21:00|371.5||371.5||371.5||371.5||0
1721218950000|2024-07-17 12:22:30|371.6||371.5||371.6||371.5||0
1721218990000|2024-07-17 12:23:10|||||||||2106
1721219000000|2024-07-17 12:23:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1721219050000|2024-07-17 12:24:10|||||||||706
1721219100000|2024-07-17 12:25:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1089
1721219120000|2024-07-17 12:25:20|371.6||371.6||371.6||371.6||2022
1721219130000|2024-07-17 12:25:30||371.5||371.5||371.5||371.5|0
1721219150000|2024-07-17 12:25:50|||||||||25
1721219170000|2024-07-17 12:26:10|371.7||371.7||371.7||371.7||2842
1721219180000|2024-07-17 12:26:20|371.6||371.7||371.7||371.6||0
1721219190000|2024-07-17 12:26:30|371.6||371.6||371.6||371.6||0
1721219230000|2024-07-17 12:27:10|||||||||6540
1721219280000|2024-07-17 12:28:00|||||||||2
1721219310000|2024-07-17 12:28:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|65
1721219400000|2024-07-17 12:30:00|||||||||1084
1721219460000|2024-07-17 12:31:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|159
1721219530000|2024-07-17 12:32:10|||||||||2693
1721219580000|2024-07-17 12:33:00|||||||||900
1721219600000|2024-07-17 12:33:20|371.5||371.5||371.5||371.5||97
1721219640000|2024-07-17 12:34:00|371.4||371.4||371.4||371.4||0
1721219680000|2024-07-17 12:34:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|823
1721219760000|2024-07-17 12:36:00|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|120
1721219790000|2024-07-17 12:36:30|371.2|371|371.2|371|371.2|371|371.2|371|0
1721219820000|2024-07-17 12:37:00||371.1||371.1||371.1||371.1|0
1721219850000|2024-07-17 12:37:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|2695
1721220080000|2024-07-17 12:41:20|||||||||1901
1721220100000|2024-07-17 12:41:40|371.4||371.4||371.4||371.4||4240
1721220120000|2024-07-17 12:42:00||371.3||371.3||371.3||371.3|0
1721220130000|2024-07-17 12:42:10||371.2||371.2||371.2||371.2|0
1721220210000|2024-07-17 12:43:30|371.3|371.3|371.3|371.2|371.3|371.3|371.3|371.2|392
1721220220000|2024-07-17 12:43:40|371.2|371.1|371.2|371|371.2|371.1|371.2|371|1538
1721220260000|2024-07-17 12:44:20|||||||||500
1721220280000|2024-07-17 12:44:40||371.1||371.1||371.1||371.1|0
1721220420000|2024-07-17 12:47:00|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|2655
1721220470000|2024-07-17 12:47:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|2331
1721220510000|2024-07-17 12:48:30|||||||||1148
1721220520000|2024-07-17 12:48:40||371.2||371.2||371.2||371.2|0
1721220530000|2024-07-17 12:48:50||371.3||371.3||371.3||371.3|319
1721220540000|2024-07-17 12:49:00||371.2||371.2||371.2||371.2|4240
1721220610000|2024-07-17 12:50:10||371.3||371.3||371.3||371.3|0
1721220670000|2024-07-17 12:51:10||371.2||371.2||371.2||371.2|0
1721220680000|2024-07-17 12:51:20||371.3||371.3||371.3||371.2|0
1721220710000|2024-07-17 12:51:50|||||||||1217
1721220720000|2024-07-17 12:52:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1721220730000|2024-07-17 12:52:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1151
1721220740000|2024-07-17 12:52:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|150
1721220780000|2024-07-17 12:53:00|371.2|371|371.2|371|371.2|371|371.2|371|910
1721220790000|2024-07-17 12:53:10|371.1||371.1||371.1||371.1||0
1721220800000|2024-07-17 12:53:20|371|370.9|371|370.9|371|370.9|371|370.9|0
1721220860000|2024-07-17 12:54:20|||||||||1412
1721220960000|2024-07-17 12:56:00|371.1||371.1||371.1||371.1||0
1721220990000|2024-07-17 12:56:30||371||371||371||371|0
1721221000000|2024-07-17 12:56:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1904
1721221050000|2024-07-17 12:57:30|||||||||771
1721221080000|2024-07-17 12:58:00||371||371||371||371|1201
1721221160000|2024-07-17 12:59:20|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|0
1721221190000|2024-07-17 12:59:50||371.2||371.2||371.2||371.2|0
1721221200000|2024-07-17 13:00:00|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|778
1721221210000|2024-07-17 13:00:10|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1721221250000|2024-07-17 13:00:50|371.4||371.5||371.5||371.4||0
1721221360000|2024-07-17 13:02:40|371.4||371.4||371.4||371.4||0
1721221380000|2024-07-17 13:03:00|371|370.8|370.9|370.7|371|370.8|370.8|370.6|1994
1721221390000|2024-07-17 13:03:10|370.8||370.8||370.8||370.8||0
1721221400000|2024-07-17 13:03:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|3692
1721221450000|2024-07-17 13:04:10|||||||||50
1721221460000|2024-07-17 13:04:20|371|370.9|371.1|371|371.1|371|371|370.9|4274
1721221500000|2024-07-17 13:05:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2000
1721221550000|2024-07-17 13:05:50||371||371||371||371|300
1721221590000|2024-07-17 13:06:30||371.1||371.1||371.1||371.1|0
1721221600000|2024-07-17 13:06:40||371||371||371||371|0
1721221640000|2024-07-17 13:07:20||371.1||371.1||371.1||371.1|0
1721221650000|2024-07-17 13:07:30|371.1|371|371.1|371|371.1|371|371.1|371|720
1721221720000|2024-07-17 13:08:40|||||||||48
1721221730000|2024-07-17 13:08:50|371|370.9|371|370.9|371|370.9|371|370.9|2000
1721221740000|2024-07-17 13:09:00||370.8||370.9||370.9||370.8|354
1721221790000|2024-07-17 13:09:50||370.8||370.8||370.8||370.8|0
1721221830000|2024-07-17 13:10:30|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1217
1721221890000|2024-07-17 13:11:30||371||371||371||371|0
1721221910000|2024-07-17 13:11:50|371.2|371.1|371.2|371|371.2|371.1|371.2|371|2597
1721221980000|2024-07-17 13:13:00|371.1||371.1||371.1||371.1||0
1721222000000|2024-07-17 13:13:20||370.9||370.9||370.9||370.9|425
1721222010000|2024-07-17 13:13:30|371|370.8|370.9|370.8|371|370.8|370.9|370.8|927
1721222160000|2024-07-17 13:16:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|445
1721222270000|2024-07-17 13:17:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|1244
1721222290000|2024-07-17 13:18:10|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|454
1721222300000|2024-07-17 13:18:20|||||||||1607
1721222360000|2024-07-17 13:19:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|2697
1721222370000|2024-07-17 13:19:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1721222400000|2024-07-17 13:20:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|687
1721222420000|2024-07-17 13:20:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|962
1721222440000|2024-07-17 13:20:40|370.7||370.7||370.7||370.7||6
1721222450000|2024-07-17 13:20:50||370.6||370.6||370.6||370.6|0
1721222460000|2024-07-17 13:21:00||370.5||370.5||370.5||370.5|0
1721222470000|2024-07-17 13:21:10||370.6||370.6||370.6||370.6|0
1721222480000|2024-07-17 13:21:20||370.5||370.5||370.5||370.5|364
1721222510000|2024-07-17 13:21:50||370.6||370.5||370.6||370.5|1750
1721222600000|2024-07-17 13:23:20||370.6||370.6||370.6||370.6|0
1721222660000|2024-07-17 13:24:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|568
1721222700000|2024-07-17 13:25:00|370.7|370.6|370.6|370.5|370.7|370.6|370.6|370.5|3460
1721222710000|2024-07-17 13:25:10|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|699
1721222810000|2024-07-17 13:26:50|370.4||370.5||370.5||370.4||0
1721222850000|2024-07-17 13:27:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1721222860000|2024-07-17 13:27:40|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|624
1721222870000|2024-07-17 13:27:50|370.8||370.8||370.8||370.8||0
1721222880000|2024-07-17 13:28:00|||||||||863
1721222900000|2024-07-17 13:28:20|370.7||370.7||370.7||370.7||109
1721222920000|2024-07-17 13:28:40|370.6|370.4|370.8|370.6|370.8|370.6|370.6|370.4|1309
1721222940000|2024-07-17 13:29:00|370.7|370.5|370.8|370.5|370.8|370.5|370.7|370.5|0
1721223000000|2024-07-17 13:30:00|370.9|370.7|371.1|370.9|371.1|370.9|370.9|370.7|1960
1721223010000|2024-07-17 13:30:10|371|370.8|371|370.7|371|370.8|371|370.7|0
1721223020000|2024-07-17 13:30:20|370.8|370.6|370.9|370.7|370.9|370.7|370.8|370.6|4240
1721223030000|2024-07-17 13:30:30|371|370.8|371|370.8|371|370.8|371|370.7|59
1721223050000|2024-07-17 13:30:50|370.9|370.7|371|370.7|371|370.7|370.9|370.7|0
1721223060000|2024-07-17 13:31:00|370.8|370.5|370.8|370.5|370.8|370.5|370.8|370.5|584
1721223070000|2024-07-17 13:31:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1721223080000|2024-07-17 13:31:20||370.6||370.7||370.7||370.6|0
1721223100000|2024-07-17 13:31:40|371|370.8|370.9|370.7|371|370.8|370.9|370.7|1295
1721223140000|2024-07-17 13:32:20|371.1|370.8|371.1|370.8|371.1|370.8|371.1|370.8|0
1721223200000|2024-07-17 13:33:20|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1721223210000|2024-07-17 13:33:30|371|370.8|371|370.8|371|370.8|371|370.8|0
1721223220000|2024-07-17 13:33:40|||||||||10
1721223260000|2024-07-17 13:34:20|371.1||371.1||371.1||371.1||0
1721223270000|2024-07-17 13:34:30||370.9||370.9||370.9||370.9|0
1721223280000|2024-07-17 13:34:40||370.8||370.8||370.8||370.8|0
1721223290000|2024-07-17 13:34:50||370.9||370.9||370.9||370.9|0
1721223340000|2024-07-17 13:35:40|371.2|371|371.2|371|371.2|371|371.2|371|2221
1721223350000|2024-07-17 13:35:50|371.1|370.9|371.2|370.9|371.2|370.9|371.1|370.9|0
1721223360000|2024-07-17 13:36:00||371||371||371||371|0
1721223390000|2024-07-17 13:36:30|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|4240
1721223420000|2024-07-17 13:37:00|371.2|371|371.2|371|371.2|371|371.2|371|3813
1721223430000|2024-07-17 13:37:10|371.3||371.3||371.3||371.3||341
1721223580000|2024-07-17 13:39:40||371.1||371.1||371.1||371.1|0
1721223590000|2024-07-17 13:39:50|371.4||371.4||371.4||371.4||2070
1721223600000|2024-07-17 13:40:00||371.2||371.2||371.2||371.2|0
1721223660000|2024-07-17 13:41:00|||||||||1252
1721223670000|2024-07-17 13:41:10|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1721223680000|2024-07-17 13:41:20|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|1806
1721223710000|2024-07-17 13:41:50|||||||||222
1721223870000|2024-07-17 13:44:30|||||||||492
1721223880000|2024-07-17 13:44:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|33
1721223920000|2024-07-17 13:45:20|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1721223950000|2024-07-17 13:45:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|2251
1721223960000|2024-07-17 13:46:00||371.2||371.3||371.3||371.2|0
1721223970000|2024-07-17 13:46:10|371.5||371.5||371.5||371.5||92
1721224020000|2024-07-17 13:47:00||371.4||371.4||371.4||371.4|0
1721224040000|2024-07-17 13:47:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|192
1721224080000|2024-07-17 13:48:00|371.5||371.5||371.5||371.5||0
1721224120000|2024-07-17 13:48:40||371.4||371.4||371.4||371.4|0
1721224140000|2024-07-17 13:49:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|356
1721224150000|2024-07-17 13:49:10|371.5||371.5||371.5||371.5||0
1721224200000|2024-07-17 13:50:00|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1721224260000|2024-07-17 13:51:00||371.5||371.5||371.5||371.5|3600
1721224270000|2024-07-17 13:51:10|371.7||371.6||371.7||371.6||0
1721224290000|2024-07-17 13:51:30|||||||||1750
1721224350000|2024-07-17 13:52:30|||||||||1750
1721224390000|2024-07-17 13:53:10||371.4||371.4||371.4||371.4|0
1721224400000|2024-07-17 13:53:20|371.5||371.5||371.5||371.5||0
1721224420000|2024-07-17 13:53:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|3526
1721224430000|2024-07-17 13:53:50|||||||||1904
1721224460000|2024-07-17 13:54:20|||||||||781
1721224470000|2024-07-17 13:54:30||371.4||371.4||371.4||371.4|0
1721224510000|2024-07-17 13:55:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1721224520000|2024-07-17 13:55:20|371.6||371.6||371.6||371.6||0
1721224530000|2024-07-17 13:55:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|2842
1721224540000|2024-07-17 13:55:40|||||||||1750
1721224560000|2024-07-17 13:56:00|371.8||371.8||371.8||371.8||3178
1721224580000|2024-07-17 13:56:20|371.7||371.7||371.7||371.7||0
1721224590000|2024-07-17 13:56:30|||||||||3178
1721224610000|2024-07-17 13:56:50||371.5||371.6||371.6||371.5|671
1721224640000|2024-07-17 13:57:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1721224650000|2024-07-17 13:57:30|371.7||371.7||371.7||371.6||0
1721224660000|2024-07-17 13:57:40|371.6||371.6||371.6||371.6||0
1721224690000|2024-07-17 13:58:10|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1376
1721224740000|2024-07-17 13:59:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1292
1721224880000|2024-07-17 14:01:20|||||||||1192
1721224900000|2024-07-17 14:01:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|2372
1721224920000|2024-07-17 14:02:00|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|1519
1721224930000|2024-07-17 14:02:10||371.6||371.6||371.6||371.6|150
1721224950000|2024-07-17 14:02:30|371.7||371.7||371.7||371.7||0
1721224960000|2024-07-17 14:02:40|||||||||150
1721224980000|2024-07-17 14:03:00|371.8||371.8||371.8||371.8||2083
1721225010000|2024-07-17 14:03:30||371.7||371.7||371.7||371.7|0
1721225020000|2024-07-17 14:03:40||371.6||371.6||371.6||371.6|0
1721225060000|2024-07-17 14:04:20||371.7||371.7||371.7||371.7|1302
1721225070000|2024-07-17 14:04:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|1186
1721225080000|2024-07-17 14:04:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.6|496
1721225090000|2024-07-17 14:04:50|371.9||371.9||371.9||371.9||0
1721225210000|2024-07-17 14:06:50||371.8||371.8||371.8||371.8|0
1721225220000|2024-07-17 14:07:00|||||||||3178
1721225300000|2024-07-17 14:08:20|||||||||1846
1721225330000|2024-07-17 14:08:50|372|371.9|372|371.9|372|371.9|372|371.8|0
1721225350000|2024-07-17 14:09:10|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1721225440000|2024-07-17 14:10:40|372||372||372||372||4985
1721225480000|2024-07-17 14:11:20|371.9|371.9|372|371.9|372|371.9|371.9|371.9|5820
1721225490000|2024-07-17 14:11:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|50
1721225500000|2024-07-17 14:11:40|||||||||3
1721225520000|2024-07-17 14:12:00|||||||||1000
1721225580000|2024-07-17 14:13:00|372|371.9|372|371.8|372|371.9|371.9|371.8|2528
1721225590000|2024-07-17 14:13:10||371.9||371.9||371.9||371.9|0
1721225600000|2024-07-17 14:13:20|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1721225740000|2024-07-17 14:15:40|372|371.9|372|371.9|372|371.9|372|371.9|73
1721225750000|2024-07-17 14:15:50||371.8||371.8||371.8||371.8|0
1721225780000|2024-07-17 14:16:20||371.9||371.9||371.9||371.9|0
1721225830000|2024-07-17 14:17:10|||||||||1518
1721225890000|2024-07-17 14:18:10|||||||||1628
1721226100000|2024-07-17 14:21:40|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|384
1721226210000|2024-07-17 14:23:30|372|371.9|372|371.8|372|371.9|372|371.8|3200
1721226270000|2024-07-17 14:24:30|371.9||371.9||371.9||371.9||0
1721226300000|2024-07-17 14:25:00|371.8|371.7|371.9|371.8|371.9|371.8|371.8|371.7|2986
1721226310000|2024-07-17 14:25:10|372|371.9|372|371.9|372|371.9|372|371.9|0
1721226440000|2024-07-17 14:27:20|372.1|372|372.1|372|372.1|372|372.1|372|1844
1721226460000|2024-07-17 14:27:40|||||||||669
1721226480000|2024-07-17 14:28:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|948
1721226500000|2024-07-17 14:28:20|||||||||5005
1721226520000|2024-07-17 14:28:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1721226550000|2024-07-17 14:29:10|||||||||1914
1721226570000|2024-07-17 14:29:30|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1721226630000|2024-07-17 14:30:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1403
1721226660000|2024-07-17 14:31:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|247
1721226690000|2024-07-17 14:31:30|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|1473
1721226720000|2024-07-17 14:32:00|||||||||1464
1721226730000|2024-07-17 14:32:10|372.3||372.2||372.3||372.2||0
1721226750000|2024-07-17 14:32:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|579
1721226800000|2024-07-17 14:33:20|372.2|372.1|372.3|372.1|372.3|372.1|372.2|372.1|0
1721226820000|2024-07-17 14:33:40||372.2||372.2||372.2||372.2|0
1721226830000|2024-07-17 14:33:50|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|6239
1721226870000|2024-07-17 14:34:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1750
1721226880000|2024-07-17 14:34:40|||||||||3523
1721226900000|2024-07-17 14:35:00||372.1||372.2||372.2||372.1|1844
1721226940000|2024-07-17 14:35:40||372.1||372.1||372.1||372.1|0
1721226950000|2024-07-17 14:35:50|372.2||372.2||372.2||372.2||0
1721226960000|2024-07-17 14:36:00|||||||||3113
1721227020000|2024-07-17 14:37:00|||||||||500
1721227040000|2024-07-17 14:37:20|||||||||200
1721227050000|2024-07-17 14:37:30||372||372||372||372|380
1721227060000|2024-07-17 14:37:40|372.1||372.1||372.1||372.1||0
1721227090000|2024-07-17 14:38:10|372|371.9|371.9|371.8|372|371.9|371.9|371.8|1310
1721227130000|2024-07-17 14:38:50||371.7||371.7||371.7||371.7|0
1721227150000|2024-07-17 14:39:10|371.8||371.8||371.8||371.8||0
1721227170000|2024-07-17 14:39:30||371.6||371.6||371.6||371.6|0
1721227180000|2024-07-17 14:39:40|371.7||371.7||371.7||371.7||0
1721227260000|2024-07-17 14:41:00|371.8||371.7||371.8||371.7||4465
1721227270000|2024-07-17 14:41:10|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1504
1721227300000|2024-07-17 14:41:40|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|899
1721227310000|2024-07-17 14:41:50|371.6||371.6||371.6||371.6||1750
1721227320000|2024-07-17 14:42:00||371.5||371.5||371.5||371.5|0
1721227350000|2024-07-17 14:42:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|2692
1721227360000|2024-07-17 14:42:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|616
1721227380000|2024-07-17 14:43:00|||||||||375
1721227410000|2024-07-17 14:43:30|371.7|371.6|371.7|371.5|371.7|371.6|371.7|371.5|2849
1721227430000|2024-07-17 14:43:50||371.6||371.6||371.6||371.6|0
1721227460000|2024-07-17 14:44:20|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1721227530000|2024-07-17 14:45:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|1900
1721227540000|2024-07-17 14:45:40|371.8||371.8||371.8||371.8||2690
1721227580000|2024-07-17 14:46:20||371.7||371.7||371.7||371.7|0
1721227610000|2024-07-17 14:46:50|371.7|371.6|371.6|371.5|371.7|371.6|371.6|371.5|0
1721227660000|2024-07-17 14:47:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|2047
1721227680000|2024-07-17 14:48:00|371.8||371.7||371.8||371.7||38
1721227700000|2024-07-17 14:48:20|371.8||371.8||371.8||371.8||150
1721227750000|2024-07-17 14:49:10|371.7||371.7||371.7||371.7||0
1721227780000|2024-07-17 14:49:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|731
1721227840000|2024-07-17 14:50:40|371.7||371.7||371.7||371.7||0
1721227870000|2024-07-17 14:51:10||371.6||371.6||371.6||371.6|3503
1721227970000|2024-07-17 14:52:50|371.6|371.5|371.6|371.4|371.6|371.5|371.6|371.4|4119
1721228000000|2024-07-17 14:53:20|371.5||371.5||371.5||371.5||0
1721228020000|2024-07-17 14:53:40|371.6|371.5|371.6|371.4|371.6|371.5|371.6|371.4|3170
1721228070000|2024-07-17 14:54:30|371.5||371.6||371.6||371.5||0
1721228080000|2024-07-17 14:54:40||371.5||371.5||371.5||371.5|0
1721228100000|2024-07-17 14:55:00||371.4||371.4||371.4||371.4|0
1721228110000|2024-07-17 14:55:10|371.5|371.5|371.5|371.4|371.5|371.5|371.5|371.4|0
1721228220000|2024-07-17 14:57:00|371.6||371.6||371.6||371.6||1537
1721228250000|2024-07-17 14:57:30|||||||||40
1721228260000|2024-07-17 14:57:40|371.5||371.5||371.5||371.5||677
1721228280000|2024-07-17 14:58:00|||||||||2693
1721228290000|2024-07-17 14:58:10||371.3||371.3||371.3||371.3|518
1721228320000|2024-07-17 14:58:40|371.4|371.4|371.5|371.4|371.5|371.4|371.4|371.4|2245
1721228330000|2024-07-17 14:58:50|371.4|371.3|371.3|371.2|371.4|371.3|371.3|371.2|632
1721228400000|2024-07-17 15:00:00||371.1||371.1||371.2||371.1|6267
1721228410000|2024-07-17 15:00:10|371.2|371|371.2|371|371.2|371|371.2|371|356
1721228450000|2024-07-17 15:00:50|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1750
1721228490000|2024-07-17 15:01:30|371.2|371.1|371.1|371|371.2|371.1|371.1|371|543
1721228500000|2024-07-17 15:01:40|371.2|371.1|371.1|371|371.2|371.1|371.1|371|722
1721228510000|2024-07-17 15:01:50|||||||||758
1721228520000|2024-07-17 15:02:00|371|370.9|371|370.9|371|370.9|371|370.9|443
1721228550000|2024-07-17 15:02:30|||||||||850
1721228560000|2024-07-17 15:02:40||370.8||370.8||370.8||370.8|2269
1721228570000|2024-07-17 15:02:50|370.9|370.9|371|370.8|371|370.9|370.9|370.8|0
1721228620000|2024-07-17 15:03:40||370.9||370.8||370.9||370.8|0
1721228650000|2024-07-17 15:04:10|370.9||370.9||370.9||370.9||0
1721228700000|2024-07-17 15:05:00|371|370.9|371|370.9|371|370.9|371|370.9|588
1721228750000|2024-07-17 15:05:50||370.8||370.8||370.8||370.8|3503
1721228820000|2024-07-17 15:07:00|370.9||370.9||370.9||370.9||1252
1721228850000|2024-07-17 15:07:30|371||371||371||371||2322
1721228900000|2024-07-17 15:08:20||370.9||370.9||370.9||370.9|1000
1721228940000|2024-07-17 15:09:00|371.1|371|371.3|371.2|371.3|371.2|371.1|371|1368
1721228980000|2024-07-17 15:09:40|||||||||2113
1721228990000|2024-07-17 15:09:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1721229000000|2024-07-17 15:10:00|371.1|371|371.1|371|371.1|371|371.1|371|3503
1721229010000|2024-07-17 15:10:10|371|370.9|371|370.9|371|370.9|371|370.9|0
1721229030000|2024-07-17 15:10:30|371.1||371.1||371.1||371.1||4951
1721229040000|2024-07-17 15:10:40|371||371||371.1||371||0
1721229070000|2024-07-17 15:11:10|||||||||1
1721229090000|2024-07-17 15:11:30|371.1|371|371.1|371|371.1|371|371.1|371|0
1721229100000|2024-07-17 15:11:40|||||||||3405
1721229110000|2024-07-17 15:11:50|371|370.9|371|370.9|371|370.9|371|370.9|1228
1721229120000|2024-07-17 15:12:00|371.1|371|371.1|370.9|371.1|371|371.1|370.9|2099
1721229150000|2024-07-17 15:12:30|371|371|371|370.9|371|371|371|370.9|2000
1721229160000|2024-07-17 15:12:40|371.1||371.1||371.1||371.1||0
1721229170000|2024-07-17 15:12:50|371||371||371||371||0
1721229230000|2024-07-17 15:13:50|371.1|371|371.1|371|371.1|371|371.1|371|3503
1721229260000|2024-07-17 15:14:20||370.9||370.9||370.9||370.9|816
1721229290000|2024-07-17 15:14:50|371||371||371||371||0
1721229320000|2024-07-17 15:15:20|||||||||1576
1721229330000|2024-07-17 15:15:30|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|2000
1721229340000|2024-07-17 15:15:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1750
1721229350000|2024-07-17 15:15:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|25
1721229360000|2024-07-17 15:16:00|371|370.9|371|370.9|371|370.9|371|370.9|16
1721229390000|2024-07-17 15:16:30|370.9|370.8|370.9|370.8|371|370.9|370.9|370.8|426
1721229500000|2024-07-17 15:18:20|||||||||79
1721229530000|2024-07-17 15:18:50|371||370.9||371||370.9||912
1721229560000|2024-07-17 15:19:20|371||371||371||371||2498
1721229570000|2024-07-17 15:19:30||370.9||370.9||370.9||370.9|0
1721229620000|2024-07-17 15:20:20|||||||||141
1721229630000|2024-07-17 15:20:30|||||||||518
1721229660000|2024-07-17 15:21:00|370.9|370.8|371|370.8|371|370.8|370.9|370.8|863
1721229670000|2024-07-17 15:21:10|370.9||370.9||370.9||370.9||0
1721229690000|2024-07-17 15:21:30|||||||||1258
1721229710000|2024-07-17 15:21:50|371|370.9|370.9|370.8|371|370.9|370.9|370.8|2735
1721229730000|2024-07-17 15:22:10|||||||||3503
1721229750000|2024-07-17 15:22:30|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|1663
1721229760000|2024-07-17 15:22:40|370.8||370.8||370.8||370.8||0
1721229780000|2024-07-17 15:23:00|370.9|370.8|370.9|370.7|370.9|370.8|370.9|370.7|1503
1721229840000|2024-07-17 15:24:00|371|370.8|371|370.8|371|370.8|371|370.8|0
1721229870000|2024-07-17 15:24:30||370.9||370.9||370.9||370.9|0
1721229890000|2024-07-17 15:24:50|||||||||3503
1721229900000|2024-07-17 15:25:00|||||||||1184
1721229940000|2024-07-17 15:25:40|371.1|371|371.3|371.2|371.3|371.2|371.1|371|118
1721229960000|2024-07-17 15:26:00|371.4|371.3|371.5|371.4|371.5|371.4|371.4|371.3|2753
1721230000000|2024-07-17 15:26:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1184
1721230010000|2024-07-17 15:26:50|371.7|371.4|371.5|371.4|371.7|371.4|371.5|371.4|3651
1721230030000|2024-07-17 15:27:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|665
1721230040000|2024-07-17 15:27:20|||||||||76
1721230050000|2024-07-17 15:27:30|||||||||34
1721230080000|2024-07-17 15:28:00|||||||||2204
1721230100000|2024-07-17 15:28:20|||||||||17
1721230110000|2024-07-17 15:28:30|||||||||1257
1721230120000|2024-07-17 15:28:40|||||||||2450
1721230130000|2024-07-17 15:28:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1161
1721230140000|2024-07-17 15:29:00|||||||||62
1721230150000|2024-07-17 15:29:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|20
1721230160000|2024-07-17 15:29:20|||||||||1651
1721230180000|2024-07-17 15:29:40|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1750
1721230190000|2024-07-17 15:29:50|371.6||371.5||371.6||371.5||150
1721286010000|2024-07-18 07:00:10|371.6|371.2|371.6|371.1|371.6|371.2|371.5|371.1|655
1721286020000|2024-07-18 07:00:20|372.3|371.9|372.3|372|372.3|372|372.3|371.9|1284
1721286030000|2024-07-18 07:00:30|372.1|371.7|372.1|371.7|372.1|371.7|372.1|371.7|0
1721286040000|2024-07-18 07:00:40|372|372|372.1|371.7|372.1|372|372|371.7|550
1721286050000|2024-07-18 07:00:50||371.9||371.9||371.9||371.9|0
1721286070000|2024-07-18 07:01:10|372|371.5|371.7|371.3|372|371.5|371.7|371.3|2868
1721286170000|2024-07-18 07:02:50|371.6|371.1|371.3|371|371.6|371.1|371.3|371|4162
1721286210000|2024-07-18 07:03:30|371.1|370.8|371.2|370.8|371.2|370.8|371.1|370.8|1750
1721286230000|2024-07-18 07:03:50|371|370.6|371|370.6|371|370.6|371|370.6|1750
1721286240000|2024-07-18 07:04:00|370.8|370.5|370.8|370.5|370.8|370.5|370.8|370.5|1539
1721286260000|2024-07-18 07:04:20|371.1|370.7|370.9|370.5|371.1|370.7|370.9|370.5|0
1721286270000|2024-07-18 07:04:30||370.6||370.5||370.6||370.5|0
1721286280000|2024-07-18 07:04:40||370.6||370.6||370.6||370.5|0
1721286300000|2024-07-18 07:05:00|371|370.7|371|370.6|371|370.7|371|370.6|0
1721286330000|2024-07-18 07:05:30|370.9||371||371||370.9||0
1721286340000|2024-07-18 07:05:40||370.7||370.7||370.7||370.7|0
1721286360000|2024-07-18 07:06:00|370.9||370.9||370.9||370.9||0
1721286380000|2024-07-18 07:06:20|371|370.8|371|370.7|371|370.8|371|370.7|1500
1721286400000|2024-07-18 07:06:40|371.2|371|371.2|371|371.2|371|371.2|371|1500
1721286410000|2024-07-18 07:06:50|371.4|370.9|371.5|371.1|371.5|371.1|371.4|370.9|1750
1721286420000|2024-07-18 07:07:00|371.4||371.4||371.4||371.4||0
1721286430000|2024-07-18 07:07:10|371.3|371|371.3|371|371.3|371|371.3|371|0
1721286440000|2024-07-18 07:07:20|371.5|371.2|371.5|371.1|371.5|371.2|371.5|371.1|0
1721286460000|2024-07-18 07:07:40||371.2||371.3||371.3||371.2|0
1721286500000|2024-07-18 07:08:20|371.6|371.4|371.6|371.3|371.6|371.4|371.6|371.3|0
1721286540000|2024-07-18 07:09:00||371.4||371.4||371.4||371.4|0
1721286600000|2024-07-18 07:10:00|371.8|371.6|371.8|371.5|371.8|371.6|371.8|371.5|2006
1721286630000|2024-07-18 07:10:30|371.7||371.7||371.7||371.7||100
1721286660000|2024-07-18 07:11:00|371.6|371.4|371.7|371.4|371.7|371.4|371.5|371.4|2242
1721286690000|2024-07-18 07:11:30||371.5||371.5||371.5||371.5|0
1721286720000|2024-07-18 07:12:00|371.6||371.7||371.7||371.6||1436
1721286730000|2024-07-18 07:12:10|371.6||371.6||371.6||371.6||0
1721286740000|2024-07-18 07:12:20|371.7||371.7||371.7||371.7||0
1721286770000|2024-07-18 07:12:50|371.6|371.4|371.7|371.4|371.7|371.4|371.6|371.4|2245
1721286860000|2024-07-18 07:14:20||371.5||371.5||371.5||371.5|0
1721286900000|2024-07-18 07:15:00|371.8|371.6|371.9|371.7|371.9|371.7|371.8|371.6|0
1721286910000|2024-07-18 07:15:10|371.8||371.9||371.9||371.8||3485
1721286930000|2024-07-18 07:15:30|||||||||1051
1721286970000|2024-07-18 07:16:10|371.8||371.9||371.9||371.8||674
1721287050000|2024-07-18 07:17:30|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1485
1721287060000|2024-07-18 07:17:40|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1721287070000|2024-07-18 07:17:50|372|371.8|372|371.8|372|371.8|372|371.8|0
1721287080000|2024-07-18 07:18:00|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1721287100000|2024-07-18 07:18:20|||||||||2296
1721287120000|2024-07-18 07:18:40|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|523
1721287170000|2024-07-18 07:19:30|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|1485
1721287200000|2024-07-18 07:20:00|||||||||937
1721287220000|2024-07-18 07:20:20|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|811
1721287230000|2024-07-18 07:20:30|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1721287300000|2024-07-18 07:21:40||371.4||371.3||371.4||371.3|0
1721287340000|2024-07-18 07:22:20|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1721287350000|2024-07-18 07:22:30|371.3||371.4||371.4||371.3||811
1721287380000|2024-07-18 07:23:00|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1721287450000|2024-07-18 07:24:10|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|376
1721287470000|2024-07-18 07:24:30|371.3|371.3|371.4|371.3|371.4|371.3|371.3|371.3|681
1721287480000|2024-07-18 07:24:40|371.5||371.5||371.5||371.5||0
1721287490000|2024-07-18 07:24:50|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|96
1721287500000|2024-07-18 07:25:00|371.8|371.8|371.9|371.7|371.9|371.8|371.8|371.7|3172
1721287540000|2024-07-18 07:25:40|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1721287550000|2024-07-18 07:25:50|371.9|371.7|371.9|371.7|371.9|371.7|371.8|371.7|150
1721287580000|2024-07-18 07:26:20|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1721287600000|2024-07-18 07:26:40|371.7||371.8||371.8||371.7||811
1721287630000|2024-07-18 07:27:10|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|939
1721287650000|2024-07-18 07:27:30|372|371.8|372|371.8|372|371.8|372|371.8|0
1721287680000|2024-07-18 07:28:00|372.2|372|372.2|372|372.3|372.1|372.2|372|2557
1721287720000|2024-07-18 07:28:40|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|757
1721287730000|2024-07-18 07:28:50|||||||||811
1721287790000|2024-07-18 07:29:50|||||||||1484
1721287850000|2024-07-18 07:30:50|||||||||1107
1721287880000|2024-07-18 07:31:20|372.4|372.2|372.4|372.2|372.4|372.2|372.3|372.2|1750
1721287960000|2024-07-18 07:32:40|372.3|372.3|372.3|372.2|372.3|372.3|372.3|372.2|1484
1721287970000|2024-07-18 07:32:50|372.2|372.1|372.4|372.2|372.4|372.2|372.2|372.1|1098
1721287980000|2024-07-18 07:33:00|||||||||661
1721288010000|2024-07-18 07:33:30|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|672
1721288080000|2024-07-18 07:34:40||372.2||372.1||372.2||372.1|0
1721288100000|2024-07-18 07:35:00|372.4|372.2|372.4|372.2|372.4|372.2|372.3|372.2|3959
1721288110000|2024-07-18 07:35:10||372.1||372.1||372.1||372.1|0
1721288170000|2024-07-18 07:36:10|372.3||372.3||372.3||372.3||0
1721288190000|2024-07-18 07:36:30|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|1185
1721288210000|2024-07-18 07:36:50|372||372.1||372.1||372||0
1721288230000|2024-07-18 07:37:10|372|371.8|372|371.8|372|371.8|372|371.8|232
1721288240000|2024-07-18 07:37:20|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1721288400000|2024-07-18 07:40:00|||||||||266
1721288430000|2024-07-18 07:40:30|372|371.8|372|371.8|372|371.8|372|371.8|0
1721288480000|2024-07-18 07:41:20|371.9|371.9|371.9|371.8|371.9|371.9|371.9|371.8|775
1721288540000|2024-07-18 07:42:20|||||||||1291
1721288550000|2024-07-18 07:42:30|372||372||372||372||1484
1721288560000|2024-07-18 07:42:40|371.9|371.9|372.1|371.9|372.1|371.9|371.9|371.9|0
1721288610000|2024-07-18 07:43:30|372||372.1||372.1||372||1484
1721288620000|2024-07-18 07:43:40|372||372.1||372.1||372||0
1721288650000|2024-07-18 07:44:10|372.2|372|372.2|372|372.2|372|372.2|372|0
1721288670000|2024-07-18 07:44:30|372.3|372.1|372.3|372.1|372.3|372.2|372.3|372.1|0
1721288930000|2024-07-18 07:48:50||372.2||372.2||372.2||372.2|0
1721288940000|2024-07-18 07:49:00||372.1||372.1||372.1||372.1|0
1721288950000|2024-07-18 07:49:10||372.2||372.2||372.2||372.2|0
1721288960000|2024-07-18 07:49:20||372.1||372.1||372.1||372.1|0
1721289070000|2024-07-18 07:51:10|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|0
1721289120000|2024-07-18 07:52:00|372.5|372.3|372.5|372.4|372.5|372.4|372.5|372.3|0
1721289130000|2024-07-18 07:52:10|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|3142
1721289150000|2024-07-18 07:52:30|372.4||372.4||372.4||372.4||0
1721289160000|2024-07-18 07:52:40|372.5||372.5||372.5||372.5||150
1721289170000|2024-07-18 07:52:50|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|0
1721289210000|2024-07-18 07:53:30|||||||||1108
1721289220000|2024-07-18 07:53:40|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|0
1721289280000|2024-07-18 07:54:40|372.4||372.4||372.4||372.4||0
1721289290000|2024-07-18 07:54:50|372.5||372.5||372.5||372.5||0
1721289330000|2024-07-18 07:55:30|372.4|372.2|372.3|372.1|372.4|372.2|372.3|372.1|585
1721289410000|2024-07-18 07:56:50|||||||||330
1721289470000|2024-07-18 07:57:50|372.2||372.2||372.3||372.2||0
1721289510000|2024-07-18 07:58:30|372.3||372.3||372.3||372.3||0
1721289600000|2024-07-18 08:00:00|372.2||372.3||372.3||372.2||87
1721289630000|2024-07-18 08:00:30|372.2|372|372.2|372.1|372.2|372.1|372.2|372|2717
1721289640000|2024-07-18 08:00:40|372|371.8|372|371.8|372|371.8|372|371.8|0
1721289670000|2024-07-18 08:01:10|372.1|371.9|372|371.8|372.1|371.9|372|371.8|1856
1721289730000|2024-07-18 08:02:10|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1721289750000|2024-07-18 08:02:30|||||||||1856
1721289780000|2024-07-18 08:03:00|||||||||5600
1721289790000|2024-07-18 08:03:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1721289820000|2024-07-18 08:03:40|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1721289830000|2024-07-18 08:03:50|371.7||371.8||371.8||371.7||0
1721289860000|2024-07-18 08:04:20|371.7||371.8||371.8||371.7||0
1721289990000|2024-07-18 08:06:30||371.7||371.7||371.7||371.7|1856
1721290000000|2024-07-18 08:06:40||371.6||371.6||371.6||371.6|0
1721290030000|2024-07-18 08:07:10||371.7||371.7||371.7||371.7|1652
1721290040000|2024-07-18 08:07:20||371.6||371.6||371.6||371.6|0
1721290050000|2024-07-18 08:07:30||371.7||371.7||371.7||371.6|0
1721290070000|2024-07-18 08:07:50|371.9|371.8|372|371.8|372|371.8|371.9|371.8|614
1721290080000|2024-07-18 08:08:00|371.9||371.9||371.9||371.9||0
1721290130000|2024-07-18 08:08:50|372||372||372||372||0
1721290160000|2024-07-18 08:09:20|371.9||372||372||371.9||0
1721290260000|2024-07-18 08:11:00|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1721290360000|2024-07-18 08:12:40|||||||||1000
1721290560000|2024-07-18 08:16:00|372|371.8|372|371.9|372|371.9|372|371.8|2460
1721290570000|2024-07-18 08:16:10|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|9
1721290580000|2024-07-18 08:16:20|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1721290630000|2024-07-18 08:17:10|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|379
1721290640000|2024-07-18 08:17:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1063
1721290650000|2024-07-18 08:17:30|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|0
1721290660000|2024-07-18 08:17:40||371.4||371.3||371.4||371.3|0
1721290680000|2024-07-18 08:18:00||371.4||371.4||371.4||371.4|500
1721290720000|2024-07-18 08:18:40||371.3||371.3||371.3||371.3|0
1721290800000|2024-07-18 08:20:00|371.4|371.1|371.2|371|371.4|371.1|371.2|371|535
1721290810000|2024-07-18 08:20:10|371.1|371.1|371.2|371|371.2|371.1|371.1|371|2100
1721290830000|2024-07-18 08:20:30|371.1||371.1||371.1||371.1||0
1721290860000|2024-07-18 08:21:00|371.2||371.1||371.2||371.1||2321
1721290870000|2024-07-18 08:21:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2508
1721290890000|2024-07-18 08:21:30|371.3||371.3||371.3||371.3||2691
1721290930000|2024-07-18 08:22:10||371.2||371.1||371.2||371.1|0
1721290950000|2024-07-18 08:22:30||371.2||371.2||371.2||371.2|2839
1721290970000|2024-07-18 08:22:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|616
1721290980000|2024-07-18 08:23:00|371.3||371.3||371.3||371.3||0
1721291000000|2024-07-18 08:23:20|371.2||371.2||371.2||371.2||0
1721291010000|2024-07-18 08:23:30|371.3||371.2||371.3||371.2||0
1721291040000|2024-07-18 08:24:00||371||371||371||371|2694
1721291070000|2024-07-18 08:24:30|371.1||371.1||371.1||371.1||0
1721291110000|2024-07-18 08:25:10|||||||||320
1721291130000|2024-07-18 08:25:30|||||||||2604
1721291160000|2024-07-18 08:26:00||370.9||370.9||370.9||370.9|5396
1721291170000|2024-07-18 08:26:10|371||371||371||371||0
1721291190000|2024-07-18 08:26:30|371.1||371.1||371.1||371.1||0
1721291200000|2024-07-18 08:26:40|371||371||371||371||0
1721291210000|2024-07-18 08:26:50|371.1||371.1||371.1||371.1||0
1721291220000|2024-07-18 08:27:00|371|371|371.1|371|371.1|371|371|371|0
1721291230000|2024-07-18 08:27:10||370.9||370.9||370.9||370.9|0
1721291280000|2024-07-18 08:28:00||371||370.9||371||370.9|0
1721291320000|2024-07-18 08:28:40|371||371||371||371||0
1721291340000|2024-07-18 08:29:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|176
1721291350000|2024-07-18 08:29:10|370.8|370.7|370.7|370.6|370.8|370.7|370.7|370.6|578
1721291360000|2024-07-18 08:29:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1414
1721291370000|2024-07-18 08:29:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1721291380000|2024-07-18 08:29:40||370.5||370.5||370.5||370.5|0
1721291440000|2024-07-18 08:30:40||370.6||370.6||370.6||370.6|0
1721291470000|2024-07-18 08:31:10|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|478
1721291510000|2024-07-18 08:31:50|||||||||500
1721291540000|2024-07-18 08:32:20||370.8||370.8||370.8||370.8|0
1721291550000|2024-07-18 08:32:30|371|370.9|371.1|370.9|371.1|370.9|371|370.9|150
1721291560000|2024-07-18 08:32:40||371||370.9||371||370.9|0
1721291660000|2024-07-18 08:34:20|371.2|371|371.2|371.1|371.2|371.1|371.2|371|150
1721291700000|2024-07-18 08:35:00|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1721291740000|2024-07-18 08:35:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1721291750000|2024-07-18 08:35:50|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|2991
1721291790000|2024-07-18 08:36:30|371.2|371|371.2|371|371.2|371|371.2|371|581
1721291800000|2024-07-18 08:36:40|371.1||371.1||371.2||371.1||0
1721291840000|2024-07-18 08:37:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2291
1721291850000|2024-07-18 08:37:30|371.1|371|371.3|371.1|371.3|371.2|371.1|371|0
1721291900000|2024-07-18 08:38:20|371.2|371|371.2|371|371.2|371|371.2|371|0
1721292000000|2024-07-18 08:40:00|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|0
1721292020000|2024-07-18 08:40:20|371.2||371.2||371.2||371.2||0
1721292060000|2024-07-18 08:41:00|371.3||371.3||371.3||371.3||0
1721292080000|2024-07-18 08:41:20|371.6|371.5|371.5|371.4|371.7|371.6|371.5|371.3|4690
1721292110000|2024-07-18 08:41:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1721292140000|2024-07-18 08:42:20|||||||||575
1721292180000|2024-07-18 08:43:00|||||||||279
1721292240000|2024-07-18 08:44:00|||||||||2519
1721292260000|2024-07-18 08:44:20|371.3|371.2|371.2|371.1|371.3|371.2|371.2|371.1|1146
1721292280000|2024-07-18 08:44:40|371.1|371|371.1|371|371.1|371|371.1|370.9|0
1721292290000|2024-07-18 08:44:50||370.9||370.9||370.9||370.9|0
1721292340000|2024-07-18 08:45:40||371||371||371||371|1000
1721292370000|2024-07-18 08:46:10|||||||||83
1721292380000|2024-07-18 08:46:20||370.9||370.9||370.9||370.9|150
1721292500000|2024-07-18 08:48:20|371.3|371|371.4|371.2|371.4|371.2|371.3|371|1202
1721292520000|2024-07-18 08:48:40|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1721292560000|2024-07-18 08:49:20|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1721292640000|2024-07-18 08:50:40|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1721292710000|2024-07-18 08:51:50|371.6||371.7||371.7||371.6||4071
1721292760000|2024-07-18 08:52:40||371.6||371.6||371.6||371.6|0
1721292780000|2024-07-18 08:53:00||371.5||371.5||371.5||371.5|2321
1721292840000|2024-07-18 08:54:00|371.6||371.7||371.7||371.6||0
1721292900000|2024-07-18 08:55:00|371.6|371.4|371.6|371.5|371.6|371.5|371.6|371.4|0
1721293030000|2024-07-18 08:57:10|||||||||121
1721293070000|2024-07-18 08:57:50|||||||||275
1721293080000|2024-07-18 08:58:00|371.5|371.4|371.5|371.4|371.6|371.4|371.5|371.4|0
1721293100000|2024-07-18 08:58:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1721293120000|2024-07-18 08:58:40|||||||||1369
1721293130000|2024-07-18 08:58:50|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|1113
1721293160000|2024-07-18 08:59:20|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|807
1721293200000|2024-07-18 09:00:00||371.4||371.3||371.4||371.3|0
1721293210000|2024-07-18 09:00:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1721293290000|2024-07-18 09:01:30||371.5||371.4||371.5||371.4|0
1721293330000|2024-07-18 09:02:10|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|2321
1721293380000|2024-07-18 09:03:00||371.4||371.3||371.4||371.3|0
1721293390000|2024-07-18 09:03:10||371.4||371.3||371.4||371.3|0
1721293400000|2024-07-18 09:03:20||371.4||371.4||371.4||371.4|0
1721293450000|2024-07-18 09:04:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|100
1721293460000|2024-07-18 09:04:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1721293470000|2024-07-18 09:04:30|371.2|371.1|371.2|371.1|371.3|371.1|371.2|371.1|0
1721293510000|2024-07-18 09:05:10|370.9|371|371|370.8|371|371.1|370.9|370.8|984
1721293520000|2024-07-18 09:05:20||370.9||370.9||370.9||370.9|0
1721293560000|2024-07-18 09:06:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1721293570000|2024-07-18 09:06:10|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|0
1721293590000|2024-07-18 09:06:30||371.2||371.2||371.2||371.2|0
1721293600000|2024-07-18 09:06:40|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|410
1721293610000|2024-07-18 09:06:50||371.3||371.3||371.3||371.3|2321
1721293620000|2024-07-18 09:07:00|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|0
1721293690000|2024-07-18 09:08:10|371.4||371.4||371.4||371.4||0
1721293700000|2024-07-18 09:08:20|371.5||371.4||371.5||371.4||0
1721293850000|2024-07-18 09:10:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|150
1721293880000|2024-07-18 09:11:20|371.4|371.3|371.4|371.3|371.5|371.3|371.4|371.3|118
1721293930000|2024-07-18 09:12:10|371.5||371.5||371.5||371.5||2321
1721293940000|2024-07-18 09:12:20|371.4||371.4||371.4||371.4||0
1721293990000|2024-07-18 09:13:10||371.2||371.2||371.2||371.2|2522
1721294020000|2024-07-18 09:13:40||371.3||371.2||371.3||371.2|1080
1721294070000|2024-07-18 09:14:30|371.3||371.3||371.3||371.3||0
1721294120000|2024-07-18 09:15:20|371.4||371.4||371.4||371.4||0
1721294150000|2024-07-18 09:15:50|371.3||371.3||371.3||371.3||0
1721294160000|2024-07-18 09:16:00||371.1||371.1||371.1||371.1|1019
1721294250000|2024-07-18 09:17:30|371.2||371.2||371.2||371.2||0
1721294280000|2024-07-18 09:18:00|||||||||927
1721294340000|2024-07-18 09:19:00|371.3||371.3||371.3||371.3||3073
1721294360000|2024-07-18 09:19:20||371.2||371.2||371.2||371.2|226
1721294390000|2024-07-18 09:19:50||371.1||371.1||371.1||371.1|0
1721294400000|2024-07-18 09:20:00||371.2||371.2||371.2||371.2|0
1721294420000|2024-07-18 09:20:20|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1064
1721294430000|2024-07-18 09:20:30|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1721294460000|2024-07-18 09:21:00|371.7||371.7||371.7||371.7||0
1721294610000|2024-07-18 09:23:30|372|371.6|372|371.9|372|371.9|372|371.6|0
1721294620000|2024-07-18 09:23:40|372.1|372|372.1|372|372.1|372|372.1|372|1000
1721294640000|2024-07-18 09:24:00|372|371.9|372|371.9|372|371.9|372|371.9|842
1721294690000|2024-07-18 09:24:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|3727
1721294730000|2024-07-18 09:25:30|372|371.9|372|371.9|372|371.9|372|371.9|0
1721294880000|2024-07-18 09:28:00|372.1|372|372.1|372|372.1|372|372.1|372|200
1721295040000|2024-07-18 09:30:40|372|371.9|372|371.9|372|371.9|372|371.9|160
1721295050000|2024-07-18 09:30:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|1387
1721295060000|2024-07-18 09:31:00|372||372||372||372||0
1721295100000|2024-07-18 09:31:40||371.9||371.9||371.9||371.9|0
1721295140000|2024-07-18 09:32:20||371.8||371.8||371.8||371.8|1362
1721295160000|2024-07-18 09:32:40|372.1|371.9|372.1|371.9|372.1|372|372.1|371.9|680
1721295170000|2024-07-18 09:32:50||372||371.9||372||371.9|0
1721295190000|2024-07-18 09:33:10|372||372||372||372||0
1721295210000|2024-07-18 09:33:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1721295300000|2024-07-18 09:35:00|372|371.9|372|371.9|372|371.9|372|371.9|867
1721295310000|2024-07-18 09:35:10||371.8||371.8||371.9||371.8|0
1721295320000|2024-07-18 09:35:20||371.9||371.8||371.9||371.8|0
1721295330000|2024-07-18 09:35:30||371.9||371.9||371.9||371.9|0
1721295340000|2024-07-18 09:35:40||371.8||371.8||371.8||371.8|0
1721295350000|2024-07-18 09:35:50||371.9||371.9||371.9||371.9|0
1721295360000|2024-07-18 09:36:00||371.8||371.9||371.9||371.8|0
1721295370000|2024-07-18 09:36:10||371.8||371.8||371.8||371.8|0
1721295400000|2024-07-18 09:36:40||371.9||371.9||371.9||371.9|0
1721295440000|2024-07-18 09:37:20|||||||||800
1721295590000|2024-07-18 09:39:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|148
1721295600000|2024-07-18 09:40:00||371.7||371.7||371.8||371.7|7120
1721295620000|2024-07-18 09:40:20|371.8|371.8|371.9|371.8|371.9|371.8|371.8|371.8|509
1721295630000|2024-07-18 09:40:30||371.7||371.7||371.7||371.7|0
1721295660000|2024-07-18 09:41:00||371.8||371.7||371.8||371.7|2038
1721295780000|2024-07-18 09:43:00|372|371.8|372|371.8|372|371.8|372|371.8|2962
1721295790000|2024-07-18 09:43:10|372.1|372|372.3|372.1|372.3|372.1|372.1|372|1192
1721295800000|2024-07-18 09:43:20|372.5|372.4|372.3|372.2|372.5|372.4|372.3|372.2|2389
1721295850000|2024-07-18 09:44:10|372.4||372.4||372.4||372.4||0
1721295950000|2024-07-18 09:45:50|||||||||775
1721295990000|2024-07-18 09:46:30|||||||||12
1721296020000|2024-07-18 09:47:00|372.5|372.3|372.5|372.3|372.5|372.4|372.5|372.3|633
1721296040000|2024-07-18 09:47:20|372.4||372.5||372.5||372.4||0
1721296110000|2024-07-18 09:48:30|372.4|372.2|372.3|372.2|372.4|372.2|372.3|372.2|941
1721296140000|2024-07-18 09:49:00||372.1||372.1||372.1||372.1|2729
1721296150000|2024-07-18 09:49:10|372.2|372|372.2|372|372.2|372|372.1|371.9|2746
1721296200000|2024-07-18 09:50:00|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|0
1721296210000|2024-07-18 09:50:10|372.2|372|372.2|372|372.2|372|372.2|372|150
1721296260000|2024-07-18 09:51:00|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|0
1721296270000|2024-07-18 09:51:10|372.2|372|372.2|372|372.3|372|372.2|372|2722
1721296290000|2024-07-18 09:51:30|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|382
1721296300000|2024-07-18 09:51:40|372.2|372|372.2|372|372.2|372|372.2|372|0
1721296320000|2024-07-18 09:52:00|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|0
1721296340000|2024-07-18 09:52:20||372||372||372||372|0
1721296390000|2024-07-18 09:53:10|||||||||1075
1721296400000|2024-07-18 09:53:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1721296460000|2024-07-18 09:54:20||372||372||372||372|1177
1721296470000|2024-07-18 09:54:30||372.1||372||372.1||372|1750
1721296510000|2024-07-18 09:55:10|372|371.9|372|371.8|372|371.9|372|371.8|1600
1721296570000|2024-07-18 09:56:10|371.8|371.7|371.9|371.8|371.9|371.8|371.8|371.7|2872
1721296580000|2024-07-18 09:56:20|372||372||372||372||0
1721296590000|2024-07-18 09:56:30|371.9|371.7|371.8|371.7|371.9|371.7|371.8|371.7|0
1721296600000|2024-07-18 09:56:40|371.9||371.9||371.9||371.9||25
1721296610000|2024-07-18 09:56:50||371.8||371.7||371.8||371.7|2722
1721296660000|2024-07-18 09:57:40|371.8||371.9||371.9||371.8||0
1721296690000|2024-07-18 09:58:10||371.8||371.8||371.8||371.8|0
1721296700000|2024-07-18 09:58:20||371.7||371.7||371.7||371.7|0
1721296740000|2024-07-18 09:59:00||371.8||371.8||371.8||371.7|0
1721296770000|2024-07-18 09:59:30||371.7||371.8||371.8||371.7|1750
1721296780000|2024-07-18 09:59:40|372||372||372||372||0
1721296810000|2024-07-18 10:00:10|372.1|371.9|372.2|372|372.2|372|372.1|371.9|1079
1721296820000|2024-07-18 10:00:20|372.1||372.1||372.1||372.1||0
1721296850000|2024-07-18 10:00:50|372.2|372.1|372.3|372.2|372.3|372.2|372.2|372.1|2722
1721296880000|2024-07-18 10:01:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|972
1721296930000|2024-07-18 10:02:10|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|410
1721296980000|2024-07-18 10:03:00|372.6||372.6||372.6||372.6||1203
1721297030000|2024-07-18 10:03:50|372.5||372.5||372.5||372.5||0
1721297070000|2024-07-18 10:04:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|1072
1721297080000|2024-07-18 10:04:40|||||||||1126
1721297120000|2024-07-18 10:05:20|372.5|372.2|372.5|372.3|372.5|372.3|372.5|372.2|686
1721297180000|2024-07-18 10:06:20||372.4||372.3||372.4||372.3|0
1721297250000|2024-07-18 10:07:30|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|1023
1721297270000|2024-07-18 10:07:50||372.5||372.5||372.5||372.5|0
1721297280000|2024-07-18 10:08:00||372.4||372.4||372.4||372.4|0
1721297390000|2024-07-18 10:09:50||372.5||372.5||372.5||372.5|0
1721297420000|2024-07-18 10:10:20|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1309
1721297430000|2024-07-18 10:10:30|372.6|372.5|372.7|372.5|372.7|372.5|372.6|372.5|2684
1721297580000|2024-07-18 10:13:00|372.6||372.7||372.7||372.6||0
1721297610000|2024-07-18 10:13:30|372.6||372.7||372.7||372.6||4268
1721297640000|2024-07-18 10:14:00||372.6||372.6||372.6||372.6|1092
1721297650000|2024-07-18 10:14:10||372.5||372.5||372.5||372.5|121
1721297660000|2024-07-18 10:14:20|372.6||372.7||372.7||372.6||150
1721297700000|2024-07-18 10:15:00||372.6||372.6||372.6||372.6|863
1721297710000|2024-07-18 10:15:10|372.8||372.8||372.8||372.8||0
1721297740000|2024-07-18 10:15:40|372.7||372.7||372.7||372.7||1012
1721297760000|2024-07-18 10:16:00||372.5||372.5||372.5||372.5|0
1721297840000|2024-07-18 10:17:20|372.6||372.6||372.6||372.6||0
1721297860000|2024-07-18 10:17:40||372.4||372.4||372.4||372.4|1285
1721297870000|2024-07-18 10:17:50|372.7|372.5|372.7|372.5|372.7|372.6|372.7|372.5|4265
1721297930000|2024-07-18 10:18:50|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|150
1721297940000|2024-07-18 10:19:00|372.5||372.5||372.5||372.5||0
1721297960000|2024-07-18 10:19:20|372.4|372.3|372.4|372.3|372.5|372.3|372.4|372.3|100
1721298080000|2024-07-18 10:21:20|372.3|372.2|372.4|372.2|372.4|372.3|372.3|372.2|5249
1721298100000|2024-07-18 10:21:40||372.3||372.3||372.3||372.3|0
1721298110000|2024-07-18 10:21:50||372.2||372.2||372.2||372.2|4202
1721298120000|2024-07-18 10:22:00||372.3||372.3||372.3||372.3|0
1721298150000|2024-07-18 10:22:30|372.5|372.4|372.6|372.5|372.6|372.5|372.5|372.4|1727
1721298170000|2024-07-18 10:22:50|372.7||372.7||372.7||372.7||0
1721298180000|2024-07-18 10:23:00||372.6||372.6||372.6||372.6|0
1721298230000|2024-07-18 10:23:50||372.5||372.5||372.5||372.5|1750
1721298240000|2024-07-18 10:24:00||372.6||372.6||372.6||372.6|0
1721298260000|2024-07-18 10:24:20|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|410
1721298410000|2024-07-18 10:26:50|||||||||3
1721298430000|2024-07-18 10:27:10|372.9||372.8||372.9||372.8||0
1721298520000|2024-07-18 10:28:40|||||||||50
1721298580000|2024-07-18 10:29:40|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|3
1721298590000|2024-07-18 10:29:50|373||373||373||373||6958
1721298600000|2024-07-18 10:30:00|372.9||373||373||372.9||0
1721298610000|2024-07-18 10:30:10|||||||||450
1721298780000|2024-07-18 10:33:00|372.9||372.9||372.9||372.9||0
1721298810000|2024-07-18 10:33:30|373||373||373||373||0
1721298880000|2024-07-18 10:34:40|372.9||373||373||372.9||0
1721298990000|2024-07-18 10:36:30|372.9|372.9|373|372.8|373|372.9|372.9|372.8|0
1721299030000|2024-07-18 10:37:10||372.9||372.9||372.9||372.9|0
1721299040000|2024-07-18 10:37:20|373.1|373|373.1|372.9|373.1|373|373.1|372.9|0
1721299070000|2024-07-18 10:37:50||373||373||373||373|0
1721299130000|2024-07-18 10:38:50|373.2||373.2||373.2||373.2||0
1721299140000|2024-07-18 10:39:00|373.1||373.1||373.1||373.1||0
1721299150000|2024-07-18 10:39:10|373.2||373.2||373.2||373.2||3999
1721299200000|2024-07-18 10:40:00||373.1||373.1||373.1||373.1|0
1721299210000|2024-07-18 10:40:10||373||373||373||373|2800
1721299220000|2024-07-18 10:40:20|373.3|373.1|373.4|373.3|373.4|373.3|373.3|373.1|1695
1721299230000|2024-07-18 10:40:30|373.5|373.4|373.5|373.3|373.5|373.4|373.5|373.3|0
1721299400000|2024-07-18 10:43:20|373.4||373.5||373.5||373.4||0
1721299520000|2024-07-18 10:45:20|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|1121
1721299560000|2024-07-18 10:46:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1169
1721299590000|2024-07-18 10:46:30|||||||||500
1721299610000|2024-07-18 10:46:50|373.3|373.2|373.4|373.2|373.4|373.2|373.3|373.2|2027
1721299620000|2024-07-18 10:47:00||373.3||373.3||373.3||373.3|0
1721299630000|2024-07-18 10:47:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1721299680000|2024-07-18 10:48:00||373.3||373.3||373.4||373.3|0
1721299790000|2024-07-18 10:49:50|||||||||1109
1721299800000|2024-07-18 10:50:00|373.4||373.4||373.4||373.4||0
1721299850000|2024-07-18 10:50:50|||||||||3999
1721299900000|2024-07-18 10:51:40|373.5|373.4|373.5|373.3|373.5|373.4|373.5|373.3|0
1721300010000|2024-07-18 10:53:30||373.4||373.4||373.4||373.4|0
1721300050000|2024-07-18 10:54:10|373.6||373.6||373.6||373.6||1224
1721300070000|2024-07-18 10:54:30|373.5||373.5||373.5||373.5||0
1721300080000|2024-07-18 10:54:40|373.6|373.3|373.6|373.5|373.6|373.5|373.6|373.3|3999
1721300260000|2024-07-18 10:57:40|373.7|373.6|373.7|373.5|373.7|373.6|373.7|373.5|3
1721300300000|2024-07-18 10:58:20||373.6||373.6||373.6||373.6|7
1721300340000|2024-07-18 10:59:00||373.5||373.6||373.6||373.5|150
1721300390000|2024-07-18 10:59:50||373.5||373.6||373.6||373.5|0
1721300400000|2024-07-18 11:00:00||373.5||373.5||373.5||373.5|3122
1721300420000|2024-07-18 11:00:20||373.6||373.5||373.6||373.5|0
1721300440000|2024-07-18 11:00:40||373.6||373.6||373.6||373.6|0
1721300460000|2024-07-18 11:01:00||373.5||373.6||373.6||373.5|430
1721300480000|2024-07-18 11:01:20||373.5||373.5||373.5||373.5|287
1721300550000|2024-07-18 11:02:30|373.6||373.6||373.6||373.6||1133
1721300560000|2024-07-18 11:02:40|||||||||3235
1721300570000|2024-07-18 11:02:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|375
1721300580000|2024-07-18 11:03:00|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|0
1721300650000|2024-07-18 11:04:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|1908
1721300740000|2024-07-18 11:05:40||373.6||373.6||373.6||373.6|267
1721300820000|2024-07-18 11:07:00||373.7||373.7||373.7||373.7|0
1721300860000|2024-07-18 11:07:40|373.9||373.9||373.9||373.9||733
1721300890000|2024-07-18 11:08:10|373.8|373.8|373.8|373.7|373.8|373.8|373.8|373.7|3325
1721301070000|2024-07-18 11:11:10|373.9|373.6|373.8|373.6|373.9|373.6|373.8|373.6|1750
1721301080000|2024-07-18 11:11:20||373.7||373.7||373.7||373.7|150
1721301130000|2024-07-18 11:12:10|373.9||373.9||373.9||373.9||1563
1721301140000|2024-07-18 11:12:20||373.8||373.8||373.8||373.7|0
1721301160000|2024-07-18 11:12:40|||||||||1750
1721301170000|2024-07-18 11:12:50|||||||||549
1721301280000|2024-07-18 11:14:40||373.7||373.7||373.7||373.7|285
1721301300000|2024-07-18 11:15:00||373.8||373.8||373.8||373.8|0
1721301420000|2024-07-18 11:17:00||373.7||373.7||373.7||373.7|0
1721301460000|2024-07-18 11:17:40||373.8||373.7||373.8||373.7|0
1721301560000|2024-07-18 11:19:20||373.8||373.7||373.8||373.7|0
1721301570000|2024-07-18 11:19:30||373.8||373.8||373.8||373.8|0
1721301590000|2024-07-18 11:19:50|||||||||888
1721301600000|2024-07-18 11:20:00||373.7||373.7||373.7||373.7|0
1721301680000|2024-07-18 11:21:20||373.8||373.8||373.8||373.8|0
1721301810000|2024-07-18 11:23:30|374|373.9|374|373.9|374|373.9|374|373.9|0
1721301920000|2024-07-18 11:25:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|584
1721301950000|2024-07-18 11:25:50||373.7||373.7||373.7||373.7|0
1721302000000|2024-07-18 11:26:40|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|618
1721302010000|2024-07-18 11:26:50||373.7||373.7||373.7||373.7|0
1721302090000|2024-07-18 11:28:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|377
1721302110000|2024-07-18 11:28:30|374|373.9|374|373.9|374|373.9|374|373.9|200
1721302130000|2024-07-18 11:28:50||373.8||373.8||373.8||373.8|3750
1721302170000|2024-07-18 11:29:30|||||||||374
1721302220000|2024-07-18 11:30:20|373.9||373.9||373.9||373.9||0
1721302250000|2024-07-18 11:30:50|374||373.9||374||373.9||0
1721302280000|2024-07-18 11:31:20|374|373.9|374|373.9|374|373.9|374|373.9|0
1721302290000|2024-07-18 11:31:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|634
1721302380000|2024-07-18 11:33:00|||||||||955
1721302400000|2024-07-18 11:33:20|||||||||123
1721302440000|2024-07-18 11:34:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|2707
1721302460000|2024-07-18 11:34:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|677
1721302470000|2024-07-18 11:34:30||373.5||373.5||373.5||373.5|382
1721302480000|2024-07-18 11:34:40||373.6||373.6||373.6||373.6|0
1721302510000|2024-07-18 11:35:10||373.5||373.5||373.5||373.5|546
1721302520000|2024-07-18 11:35:20||373.6||373.5||373.6||373.5|0
1721302530000|2024-07-18 11:35:30||373.6||373.6||373.6||373.6|0
1721302540000|2024-07-18 11:35:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|150
1721302580000|2024-07-18 11:36:20|373.7|373.6|373.7|373.5|373.7|373.6|373.7|373.5|1472
1721302610000|2024-07-18 11:36:50||373.6||373.6||373.6||373.6|0
1721302620000|2024-07-18 11:37:00||373.5||373.5||373.5||373.5|0
1721302630000|2024-07-18 11:37:10|||||||||724
1721302690000|2024-07-18 11:38:10||373.6||373.6||373.6||373.6|0
1721302740000|2024-07-18 11:39:00|||||||||331
1721302770000|2024-07-18 11:39:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1721302780000|2024-07-18 11:39:40|374|373.9|374|373.9|374|373.9|374|373.9|0
1721302820000|2024-07-18 11:40:20||373.8||373.9||373.9||373.8|1750
1721302860000|2024-07-18 11:41:00|374.1||374.1||374.1||374.1||80
1721302940000|2024-07-18 11:42:20|374|373.8|374|373.8|374|373.9|374|373.8|5003
1721302950000|2024-07-18 11:42:30|373.9|373.7|373.9|373.7|373.9|373.7|373.8|373.7|1158
1721302980000|2024-07-18 11:43:00|374|373.8|374|373.8|374|373.8|374|373.8|3600
1721303010000|2024-07-18 11:43:30|373.9||374||374||373.9||1135
1721303030000|2024-07-18 11:43:50||373.9||373.9||373.9||373.9|0
1721303050000|2024-07-18 11:44:10||373.8||373.8||373.8||373.8|1655
1721303310000|2024-07-18 11:48:30|||||||||1806
1721303340000|2024-07-18 11:49:00|373.9||374||374||373.9||0
1721303380000|2024-07-18 11:49:40|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|2875
1721303460000|2024-07-18 11:51:00|373.8||373.9||373.9||373.8||3516
1721303490000|2024-07-18 11:51:30|373.8||373.8||373.9||373.8||247
1721303580000|2024-07-18 11:53:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1721303590000|2024-07-18 11:53:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|704
1721303650000|2024-07-18 11:54:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|475
1721303670000|2024-07-18 11:54:30|||||||||1001
1721303680000|2024-07-18 11:54:40||373.5||373.5||373.5||373.5|0
1721303700000|2024-07-18 11:55:00|||||||||161
1721303710000|2024-07-18 11:55:10||373.6||373.6||373.6||373.6|0
1721303760000|2024-07-18 11:56:00||373.5||373.5||373.5||373.5|1277
1721303830000|2024-07-18 11:57:10|373.6||373.6||373.6||373.6||0
1721303870000|2024-07-18 11:57:50||373.4||373.4||373.4||373.4|0
1721303990000|2024-07-18 11:59:50||373.5||373.5||373.5||373.5|1332
1721304000000|2024-07-18 12:00:00||373.4||373.4||373.4||373.4|0
1721304020000|2024-07-18 12:00:20|373.5||373.5||373.5||373.5||0
1721304110000|2024-07-18 12:01:50|373.4|373.3|373.5|373.3|373.5|373.3|373.4|373.3|4581
1721304120000|2024-07-18 12:02:00||373.4||373.4||373.4||373.4|0
1721304130000|2024-07-18 12:02:10||373.3||373.3||373.3||373.3|815
1721304160000|2024-07-18 12:02:40|373.6|373.4|373.6|373.5|373.6|373.5|373.6|373.4|0
1721304180000|2024-07-18 12:03:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|4060
1721304260000|2024-07-18 12:04:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|2595
1721304320000|2024-07-18 12:05:20|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|1067
1721304350000|2024-07-18 12:05:50||373.5||373.5||373.5||373.5|0
1721304370000|2024-07-18 12:06:10||373.4||373.4||373.4||373.4|0
1721304390000|2024-07-18 12:06:30|373.5||373.5||373.5||373.5||0
1721304430000|2024-07-18 12:07:10||373.3||373.4||373.4||373.3|428
1721304520000|2024-07-18 12:08:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|150
1721304640000|2024-07-18 12:10:40|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|0
1721304710000|2024-07-18 12:11:50|373.2||373.2||373.2||373.2||0
1721304840000|2024-07-18 12:14:00|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1721304850000|2024-07-18 12:14:10||373.3||373.3||373.3||373.3|0
1721304880000|2024-07-18 12:14:40|373.5||373.5||373.5||373.5||0
1721304910000|2024-07-18 12:15:10|373.4||373.4||373.5||373.4||0
1721304930000|2024-07-18 12:15:30|373.5||373.5||373.5||373.5||171
1721304950000|2024-07-18 12:15:50|373.4||373.4||373.4||373.4||0
1721305000000|2024-07-18 12:16:40|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|4151
1721305050000|2024-07-18 12:17:30||373.5||373.5||373.5||373.5|0
1721305060000|2024-07-18 12:17:40|373.7|373.6|373.8|373.6|373.8|373.6|373.7|373.6|570
1721305070000|2024-07-18 12:17:50|373.7|373.7|373.7|373.6|373.7|373.7|373.7|373.6|429
1721305090000|2024-07-18 12:18:10|||||||||1762
1721305130000|2024-07-18 12:18:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1721305150000|2024-07-18 12:19:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1721305190000|2024-07-18 12:19:50|373.8||373.8||373.8||373.8||2637
1721305200000|2024-07-18 12:20:00|373.7|373.7|373.8|373.7|373.8|373.7|373.7|373.7|0
1721305210000|2024-07-18 12:20:10||373.6||373.6||373.6||373.6|0
1721305240000|2024-07-18 12:20:40||373.7||373.7||373.7||373.7|0
1721305300000|2024-07-18 12:21:40|374|373.9|374|373.9|374|373.9|374|373.9|50
1721305350000|2024-07-18 12:22:30|374.1||374.1||374.1||374.1||150
1721305410000|2024-07-18 12:23:30|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1721305440000|2024-07-18 12:24:00|374.4|374.2|374.4|374.3|374.4|374.3|374.3|374.2|3000
1721305450000|2024-07-18 12:24:10|374.5||374.5||374.5||374.5||150
1721305520000|2024-07-18 12:25:20||374.4||374.3||374.4||374.3|0
1721305730000|2024-07-18 12:28:50|374.4||374.4||374.4||374.4||1207
1721305810000|2024-07-18 12:30:10|||||||||1712
1721305860000|2024-07-18 12:31:00|374.5||374.5||374.5||374.5||3100
1721305940000|2024-07-18 12:32:20|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1721305990000|2024-07-18 12:33:10||374.5||374.5||374.5||374.5|2328
1721306090000|2024-07-18 12:34:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|455
1721306100000|2024-07-18 12:35:00|374.6||374.6||374.6||374.6||0
1721306130000|2024-07-18 12:35:30|374.5||374.5||374.6||374.5||0
1721306140000|2024-07-18 12:35:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1410
1721306160000|2024-07-18 12:36:00||374.4||374.4||374.4||374.4|0
1721306170000|2024-07-18 12:36:10||374.5||374.5||374.5||374.5|0
1721306210000|2024-07-18 12:36:50|374.8|374.6|374.7|374.6|374.8|374.6|374.7|374.6|0
1721306220000|2024-07-18 12:37:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1721306260000|2024-07-18 12:37:40|374.7||374.7||374.7||374.7||529
1721306290000|2024-07-18 12:38:10|374.6|374.3|374.5|374.3|374.6|374.3|374.5|374.3|0
1721306340000|2024-07-18 12:39:00||374.4||374.4||374.4||374.4|623
1721306350000|2024-07-18 12:39:10|374.6||374.6||374.6||374.6||1400
1721306380000|2024-07-18 12:39:40|374.5||374.5||374.5||374.5||0
1721306410000|2024-07-18 12:40:10|||||||||3297
1721306420000|2024-07-18 12:40:20|374.6|374.5|374.5|374.4|374.6|374.5|374.5|374.4|407
1721306430000|2024-07-18 12:40:30|374.6||374.6||374.6||374.6||67
1721306450000|2024-07-18 12:40:50|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|0
1721306460000|2024-07-18 12:41:00||374.5||374.5||374.6||374.5|0
1721306470000|2024-07-18 12:41:10||374.6||374.6||374.6||374.6|0
1721306510000|2024-07-18 12:41:50|374.8||374.8||374.8||374.8||0
1721306530000|2024-07-18 12:42:10||374.7||374.7||374.7||374.7|0
1721306540000|2024-07-18 12:42:20|374.9||374.9||374.9||374.9||1750
1721306580000|2024-07-18 12:43:00||374.8||374.8||374.8||374.8|0
1721306590000|2024-07-18 12:43:10|||||||||1040
1721306640000|2024-07-18 12:44:00||374.7||374.7||374.7||374.7|176
1721306660000|2024-07-18 12:44:20||374.8||374.8||374.8||374.8|0
1721306700000|2024-07-18 12:45:00||374.7||374.7||374.7||374.7|2668
1721306770000|2024-07-18 12:46:10|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|428
1721306810000|2024-07-18 12:46:50|374.7||374.8||374.8||374.7||2900
1721306910000|2024-07-18 12:48:30|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1721306940000|2024-07-18 12:49:00|374.8||374.8||374.8||374.8||0
1721306960000|2024-07-18 12:49:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721307090000|2024-07-18 12:51:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|173
1721307110000|2024-07-18 12:51:50|||||||||1213
1721307160000|2024-07-18 12:52:40|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|0
1721307180000|2024-07-18 12:53:00|374.7||374.7||374.7||374.7||0
1721307190000|2024-07-18 12:53:10||374.5||374.5||374.5||374.5|0
1721307300000|2024-07-18 12:55:00||374.6||374.6||374.6||374.5|0
1721307340000|2024-07-18 12:55:40||374.5||374.5||374.5||374.5|0
1721307500000|2024-07-18 12:58:20|374.6||374.6||374.6||374.6||0
1721307510000|2024-07-18 12:58:30|374.7||374.7||374.7||374.7||0
1721307560000|2024-07-18 12:59:20||374.6||374.6||374.6||374.6|0
1721307630000|2024-07-18 13:00:30|374.6|374.5|374.6|374.5|374.7|374.6|374.6|374.5|0
1721307650000|2024-07-18 13:00:50||374.4||374.4||374.4||374.4|250
1721307660000|2024-07-18 13:01:00||374.5||374.5||374.5||374.5|0
1721307680000|2024-07-18 13:01:20||374.4||374.4||374.4||374.4|0
1721307700000|2024-07-18 13:01:40|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|2400
1721307730000|2024-07-18 13:02:10||374.5||374.6||374.6||374.5|261
1721307790000|2024-07-18 13:03:10|||||||||891
1721307840000|2024-07-18 13:04:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1189
1721307900000|2024-07-18 13:05:00|374.7||374.7||374.7||374.7||0
1721307970000|2024-07-18 13:06:10|374.8|374.6|374.8|374.7|374.8|374.7|374.8|374.6|0
1721308010000|2024-07-18 13:06:50|374.9||374.9||374.9||374.9||0
1721308040000|2024-07-18 13:07:20|375|374.8|375|374.9|375|374.9|375|374.8|4961
1721308100000|2024-07-18 13:08:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2668
1721308130000|2024-07-18 13:08:50|||||||||3
1721308140000|2024-07-18 13:09:00|375||375||375||375||0
1721308200000|2024-07-18 13:10:00|375.1|374.9|375|374.9|375.1|375|375|374.9|2653
1721308220000|2024-07-18 13:10:20|||||||||671
1721308230000|2024-07-18 13:10:30|375.1||375.1||375.1||375.1||350
1721308320000|2024-07-18 13:12:00|375|375|375|374.9|375|375|375|374.9|55
1721308350000|2024-07-18 13:12:30|375.1||375.1||375.1||375.1||783
1721308420000|2024-07-18 13:13:40||375||375||375||375|2000
1721308430000|2024-07-18 13:13:50||374.9||374.9||374.9||374.9|0
1721308440000|2024-07-18 13:14:00||375||375||375||375|0
1721308450000|2024-07-18 13:14:10|375|374.9|375|374.9|375|374.9|375|374.9|0
1721308460000|2024-07-18 13:14:20|375.1||375.1||375.1||375.1||0
1721308490000|2024-07-18 13:14:50||375||375||375||375|0
1721308500000|2024-07-18 13:15:00||374.9||374.9||374.9||374.9|400
1721308530000|2024-07-18 13:15:30|375||375.1||375.1||375||1189
1721308560000|2024-07-18 13:16:00|375||375||375||375||863
1721308570000|2024-07-18 13:16:10|375.1||375.1||375.1||375||0
1721308580000|2024-07-18 13:16:20|||||||||154
1721308600000|2024-07-18 13:16:40|||||||||250
1721308620000|2024-07-18 13:17:00|375||375.1||375.1||375||0
1721308640000|2024-07-18 13:17:20|375||375||375||375||0
1721308650000|2024-07-18 13:17:30||374.8||374.8||374.8||374.8|481
1721308760000|2024-07-18 13:19:20||374.9||374.9||374.9||374.9|150
1721308770000|2024-07-18 13:19:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|324
1721308780000|2024-07-18 13:19:40|||||||||1750
1721308800000|2024-07-18 13:20:00|375||375||375||375||0
1721308820000|2024-07-18 13:20:20||374.9||374.9||374.9||374.9|0
1721308830000|2024-07-18 13:20:30|375.1|375|375.1|375|375.1|375|375.1|375|150
1721308860000|2024-07-18 13:21:00|375|374.9|375|374.9|375|374.9|375|374.9|420
1721308870000|2024-07-18 13:21:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2084
1721308920000|2024-07-18 13:22:00|375|374.9|375|374.8|375|374.9|374.9|374.8|485
1721308970000|2024-07-18 13:22:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1721308980000|2024-07-18 13:23:00|374.9||374.9||374.9||374.9||0
1721309070000|2024-07-18 13:24:30||374.8||374.8||374.8||374.8|0
1721309080000|2024-07-18 13:24:40||374.7||374.7||374.7||374.7|0
1721309120000|2024-07-18 13:25:20|374.8||374.9||374.9||374.8||0
1721309190000|2024-07-18 13:26:30||374.8||374.8||374.8||374.8|0
1721309200000|2024-07-18 13:26:40|||||||||2225
1721309240000|2024-07-18 13:27:20|375|374.9|375|374.9|375|374.9|375|374.9|4125
1721309250000|2024-07-18 13:27:30|375.1|375|375.1|374.9|375.1|375|375.1|374.9|1530
1721309340000|2024-07-18 13:29:00|375||375||375||375||0
1721309360000|2024-07-18 13:29:20|375.1|375|375.1|375|375.1|375|375.1|375|0
1721309370000|2024-07-18 13:29:30|375|374.9|375.1|374.9|375.1|374.9|375|374.9|150
1721309400000|2024-07-18 13:30:00|375.2|375|375.1|374.9|375.2|375|375|374.9|1257
1721309430000|2024-07-18 13:30:30|375|375|375|374.9|375|375|375|374.9|380
1721309460000|2024-07-18 13:31:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|378
1721309510000|2024-07-18 13:31:50|||||||||150
1721309550000|2024-07-18 13:32:30|375|374.9|375|374.9|375|374.9|375|374.8|10575
1721309620000|2024-07-18 13:33:40|375.1|375|375.1|375|375.1|375|375.1|375|10
1721309630000|2024-07-18 13:33:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1721309640000|2024-07-18 13:34:00|375.1|375|375|374.9|375.2|375|375|374.9|429
1721309650000|2024-07-18 13:34:10|||||||||2162
1721309690000|2024-07-18 13:34:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|545
1721309700000|2024-07-18 13:35:00|375|374.9|375|374.9|375|374.9|375|374.9|2660
1721309720000|2024-07-18 13:35:20||374.8||374.8||374.8||374.8|1821
1721309760000|2024-07-18 13:36:00||374.9||374.8||374.9||374.8|0
1721309790000|2024-07-18 13:36:30|375.1|374.9|375.1|375|375.1|375|375.1|374.9|3150
1721309810000|2024-07-18 13:36:50|375.2||375.2||375.2||375.2||0
1721309820000|2024-07-18 13:37:00||375.1||375.1||375.1||375.1|0
1721309830000|2024-07-18 13:37:10|375.1|375|375.1|375|375.1|375|375.1|375|4125
1721309840000|2024-07-18 13:37:20|375|374.9|375.1|374.9|375.1|374.9|375|374.9|3014
1721309910000|2024-07-18 13:38:30||375||375||375||375|135
1721309950000|2024-07-18 13:39:10|375|374.9|375|374.9|375|374.9|375|374.8|1949
1721309980000|2024-07-18 13:39:40|374.9|374.8|375|374.8|375|374.8|374.9|374.8|0
1721310010000|2024-07-18 13:40:10||374.9||374.9||374.9||374.9|0
1721310020000|2024-07-18 13:40:20||374.8||374.8||374.8||374.8|0
1721310040000|2024-07-18 13:40:40|374.9|374.7|375|374.9|375|374.9|374.9|374.7|984
1721310080000|2024-07-18 13:41:20||374.8||374.8||374.8||374.8|244
1721310090000|2024-07-18 13:41:30|374.9|374.9|375|374.9|375|374.9|374.9|374.9|0
1721310120000|2024-07-18 13:42:00||374.8||374.8||374.8||374.8|510
1721310130000|2024-07-18 13:42:10|||||||||863
1721310150000|2024-07-18 13:42:30||374.9||374.9||374.9||374.9|0
1721310180000|2024-07-18 13:43:00|375.1|375|375.1|375|375.1|375|375.1|375|0
1721310250000|2024-07-18 13:44:10|||||||||69
1721310260000|2024-07-18 13:44:20|375.2||375.2||375.2||375.2||0
1721310310000|2024-07-18 13:45:10|375.1|374.9|375|374.9|375.1|374.9|375|374.9|200
1721310400000|2024-07-18 13:46:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721310510000|2024-07-18 13:48:30|||||||||847
1721310520000|2024-07-18 13:48:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1721310530000|2024-07-18 13:48:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1721310550000|2024-07-18 13:49:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1721310570000|2024-07-18 13:49:30|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|401
1721310590000|2024-07-18 13:49:50|374.7||374.7||374.7||374.7||2669
1721310620000|2024-07-18 13:50:20||374.5||374.5||374.6||374.5|3006
1721310630000|2024-07-18 13:50:30|374.6||374.6||374.6||374.6||0
1721310680000|2024-07-18 13:51:20|||||||||1528
1721310760000|2024-07-18 13:52:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|372
1721310790000|2024-07-18 13:53:10|||||||||2000
1721310800000|2024-07-18 13:53:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1721310960000|2024-07-18 13:56:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|100
1721310970000|2024-07-18 13:56:10||374.7||374.7||374.8||374.7|0
1721310980000|2024-07-18 13:56:20||374.8||374.8||374.8||374.8|0
1721310990000|2024-07-18 13:56:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1668
1721311050000|2024-07-18 13:57:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.7|0
1721311060000|2024-07-18 13:57:40||374.7||374.7||374.7||374.7|0
1721311100000|2024-07-18 13:58:20|||||||||1000
1721311110000|2024-07-18 13:58:30||374.8||374.8||374.8||374.8|0
1721311150000|2024-07-18 13:59:10|||||||||150
1721311200000|2024-07-18 14:00:00||374.7||374.7||374.7||374.7|1457
1721311230000|2024-07-18 14:00:30|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|0
1721311320000|2024-07-18 14:02:00|||||||||3016
1721311340000|2024-07-18 14:02:20|||||||||550
1721311350000|2024-07-18 14:02:30|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.7|2562
1721311360000|2024-07-18 14:02:40|374.8||374.8||374.8||374.8||0
1721311420000|2024-07-18 14:03:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|718
1721311430000|2024-07-18 14:03:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|530
1721311460000|2024-07-18 14:04:20|||||||||246
1721311470000|2024-07-18 14:04:30|374.9||374.9||374.9||374.9||0
1721311520000|2024-07-18 14:05:20|374.8||374.8||374.8||374.8||0
1721311530000|2024-07-18 14:05:30|||||||||150
1721311570000|2024-07-18 14:06:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2669
1721311630000|2024-07-18 14:07:10|374.8||374.7||374.8||374.7||1199
1721311640000|2024-07-18 14:07:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|856
1721311670000|2024-07-18 14:07:50||374.4||374.5||374.5||374.4|0
1721311680000|2024-07-18 14:08:00||374.4||374.4||374.4||374.4|0
1721311690000|2024-07-18 14:08:10||374.5||374.4||374.5||374.4|0
1721311700000|2024-07-18 14:08:20||374.5||374.5||374.5||374.5|0
1721311740000|2024-07-18 14:09:00|||||||||12000
1721311750000|2024-07-18 14:09:10|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|58
1721311770000|2024-07-18 14:09:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|400
1721311800000|2024-07-18 14:10:00|375|374.9|375|374.8|375|374.9|374.9|374.8|2136
1721311880000|2024-07-18 14:11:20|||||||||100
1721311890000|2024-07-18 14:11:30||374.9||374.9||374.9||374.9|0
1721311930000|2024-07-18 14:12:10|||||||||1580
1721311950000|2024-07-18 14:12:30|375.1||375||375.1||375||0
1721311960000|2024-07-18 14:12:40|375.1||375||375.1||375||0
1721311970000|2024-07-18 14:12:50|375.1||375||375.1||375||0
1721312040000|2024-07-18 14:14:00|||||||||2669
1721312050000|2024-07-18 14:14:10|375.1|375|375.2|375.1|375.2|375.1|375.1|375|0
1721312160000|2024-07-18 14:16:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|2512
1721312210000|2024-07-18 14:16:50|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|915
1721312240000|2024-07-18 14:17:20|375.2||375.3||375.3||375.2||622
1721312250000|2024-07-18 14:17:30||375.2||375.2||375.2||375.2|0
1721312260000|2024-07-18 14:17:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1721312270000|2024-07-18 14:17:50||375.2||375.2||375.2||375.2|1528
1721312280000|2024-07-18 14:18:00|375.3||375.3||375.3||375.3||0
1721312290000|2024-07-18 14:18:10|||||||||150
1721312340000|2024-07-18 14:19:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1721312440000|2024-07-18 14:20:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1721312490000|2024-07-18 14:21:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1721312500000|2024-07-18 14:21:40|||||||||3093
1721312560000|2024-07-18 14:22:40|375.7|375.6|375.8|375.7|375.8|375.7|375.7|375.6|4203
1721312570000|2024-07-18 14:22:50|375.9||375.8||375.9||375.8||4339
1721312580000|2024-07-18 14:23:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|150
1721312590000|2024-07-18 14:23:10||375.7||375.8||375.8||375.7|1801
1721312610000|2024-07-18 14:23:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|764
1721312620000|2024-07-18 14:23:40|375.9||375.8||375.9||375.8||2621
1721312630000|2024-07-18 14:23:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|115
1721312640000|2024-07-18 14:24:00||375.7||375.7||375.7||375.7|5233
1721312650000|2024-07-18 14:24:10||375.8||375.8||375.8||375.8|2109
1721312660000|2024-07-18 14:24:20|376|375.9|376|375.9|376|375.9|376|375.9|3637
1721312670000|2024-07-18 14:24:30|375.9|375.8|376|375.8|376|375.8|375.9|375.8|6502
1721312680000|2024-07-18 14:24:40|375.9|375.9|376|375.9|376|375.9|375.9|375.9|1924
1721312690000|2024-07-18 14:24:50|||||||||7626
1721312700000|2024-07-18 14:25:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|308
1721312710000|2024-07-18 14:25:10|375.8|375.7|375.7|375.5|375.8|375.7|375.7|375.5|1100
1721312780000|2024-07-18 14:26:20|375.6|375.6|375.7|375.6|375.7|375.6|375.6|375.6|1230
1721312790000|2024-07-18 14:26:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|502
1721312800000|2024-07-18 14:26:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1389
1721312820000|2024-07-18 14:27:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1161
1721312840000|2024-07-18 14:27:20|375.7||375.7||375.7||375.7||4261
1721312970000|2024-07-18 14:29:30||375.6||375.6||375.6||375.6|0
1721313000000|2024-07-18 14:30:00||375.5||375.5||375.5||375.5|582
1721313080000|2024-07-18 14:31:20|375.3|375.6|375.3|375.2|375.3|375.6|375.3|375.2|542
1721313090000|2024-07-18 14:31:30|375.8|375.7|375.5|375.4|375.8|375.7|375.5|375.4|5094
1721313130000|2024-07-18 14:32:10|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|790
1721313140000|2024-07-18 14:32:20|375.4||375.5||375.5||375.4||0
1721313150000|2024-07-18 14:32:30|375.4||375.5||375.5||375.4||0
1721313220000|2024-07-18 14:33:40|375.4||375.4||375.4||375.4||0
1721313250000|2024-07-18 14:34:10|375.5||375.5||375.5||375.5||150
1721313260000|2024-07-18 14:34:20|375.4|375.4|375.4|375.3|375.4|375.4|375.4|375.3|311
1721313270000|2024-07-18 14:34:30|||||||||543
1721313300000|2024-07-18 14:35:00|375.5||375.5||375.5||375.5||0
1721313350000|2024-07-18 14:35:50||375.4||375.4||375.4||375.4|4464
1721313400000|2024-07-18 14:36:40|375.6||375.6||375.6||375.6||2346
1721313410000|2024-07-18 14:36:50|375.5||375.5||375.5||375.5||0
1721313430000|2024-07-18 14:37:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1625
1721313490000|2024-07-18 14:38:10|||||||||128
1721313530000|2024-07-18 14:38:50||375.4||375.5||375.5||375.4|9
1721313540000|2024-07-18 14:39:00||375.4||375.5||375.5||375.4|4240
1721313600000|2024-07-18 14:40:00|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|5636
1721313620000|2024-07-18 14:40:20|375.5|375.5|375.5|375.4|375.6|375.5|375.5|375.4|513
1721313700000|2024-07-18 14:41:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1042
1721313710000|2024-07-18 14:41:50|||||||||20
1721313790000|2024-07-18 14:43:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1721313810000|2024-07-18 14:43:30|375.2||375.2||375.2||375.2||0
1721313830000|2024-07-18 14:43:50|||||||||541
1721313850000|2024-07-18 14:44:10|375.3|375.2|375.4|375.3|375.4|375.3|375.3|375.2|0
1721313860000|2024-07-18 14:44:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|150
1721313870000|2024-07-18 14:44:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1721313880000|2024-07-18 14:44:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1721313890000|2024-07-18 14:44:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|831
1721313900000|2024-07-18 14:45:00|375.7|375.4|375.5|375.4|375.7|375.4|375.5|375.4|1821
1721313910000|2024-07-18 14:45:10|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|1831
1721313920000|2024-07-18 14:45:20|375.2||375.2||375.2||375.2||0
1721313930000|2024-07-18 14:45:30|||||||||2532
1721313940000|2024-07-18 14:45:40|||||||||914
1721313960000|2024-07-18 14:46:00|||||||||164
1721313970000|2024-07-18 14:46:10|375.1|375|375.1|375|375.1|375|375.1|375|1123
1721314000000|2024-07-18 14:46:40|375|374.9|375|374.9|375|374.9|375|374.9|167
1721314010000|2024-07-18 14:46:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2936
1721314030000|2024-07-18 14:47:10|375|374.9|375|374.9|375|374.9|375|374.9|0
1721314080000|2024-07-18 14:48:00|375.1||375.1||375.1||375.1||0
1721314090000|2024-07-18 14:48:10||375||375||375||375|0
1721314140000|2024-07-18 14:49:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|2445
1721314160000|2024-07-18 14:49:20|||||||||1151
1721314240000|2024-07-18 14:50:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1721314320000|2024-07-18 14:52:00|375.4||375.4||375.4||375.4||0
1721314350000|2024-07-18 14:52:30|375.3|375.3|375.3|375.2|375.3|375.3|375.3|375.2|0
1721314360000|2024-07-18 14:52:40|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|0
1721314410000|2024-07-18 14:53:30|||||||||3871
1721314420000|2024-07-18 14:53:40|||||||||150
1721314450000|2024-07-18 14:54:10|||||||||2321
1721314490000|2024-07-18 14:54:50|||||||||576
1721314620000|2024-07-18 14:57:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2035
1721314680000|2024-07-18 14:58:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1058
1721314700000|2024-07-18 14:58:20||375.1||375.1||375.1||375.1|83
1721314760000|2024-07-18 14:59:20|375.2||375.3||375.3||375.2||0
1721314780000|2024-07-18 14:59:40|375.2||375.3||375.3||375.2||0
1721314790000|2024-07-18 14:59:50||375.2||375.2||375.2||375.2|0
1721314800000|2024-07-18 15:00:00||375.1||375.1||375.1||375.1|342
1721314830000|2024-07-18 15:00:30||375.2||375.2||375.2||375.1|598
1721314840000|2024-07-18 15:00:40|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|0
1721314860000|2024-07-18 15:01:00||375.2||375.2||375.2||375.2|0
1721314870000|2024-07-18 15:01:10||375.1||375.1||375.1||375.1|3871
1721314880000|2024-07-18 15:01:20|375.2|375.2|375.4|375.3|375.4|375.3|375.2|375.2|2711
1721314890000|2024-07-18 15:01:30||375.2||375.2||375.3||375.2|6945
1721314900000|2024-07-18 15:01:40||375.3||375.3||375.3||375.3|1800
1721314910000|2024-07-18 15:01:50||375.2||375.3||375.3||375.2|0
1721314920000|2024-07-18 15:02:00||375.2||375.3||375.3||375.2|78
1721314930000|2024-07-18 15:02:10||375.2||375.3||375.3||375.2|3871
1721314960000|2024-07-18 15:02:40|||||||||4038
1721314980000|2024-07-18 15:03:00|375.5||375.5||375.5||375.5||1820
1721315010000|2024-07-18 15:03:30|375.4||375.4||375.4||375.4||0
1721315050000|2024-07-18 15:04:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|172
1721315060000|2024-07-18 15:04:20|375.4||375.3||375.4||375.3||1064
1721315070000|2024-07-18 15:04:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1394
1721315180000|2024-07-18 15:06:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1294
1721315210000|2024-07-18 15:06:50|375.4|375.3|375.4|375.3|375.5|375.3|375.4|375.3|1988
1721315310000|2024-07-18 15:08:30|||||||||1295
1721315320000|2024-07-18 15:08:40|375.5||375.4||375.5||375.4||0
1721315330000|2024-07-18 15:08:50|375.5||375.4||375.5||375.4||0
1721315340000|2024-07-18 15:09:00|375.5||375.4||375.5||375.4||1304
1721315370000|2024-07-18 15:09:30|375.5||375.5||375.5||375.5||0
1721315390000|2024-07-18 15:09:50|375.4|375.4|375.5|375.4|375.5|375.4|375.4|375.4|0
1721315400000|2024-07-18 15:10:00||375.3||375.3||375.3||375.3|0
1721315420000|2024-07-18 15:10:20||375.4||375.4||375.4||375.4|0
1721315450000|2024-07-18 15:10:50||375.3||375.3||375.3||375.3|0
1721315460000|2024-07-18 15:11:00||375.4||375.3||375.4||375.3|1299
1721315490000|2024-07-18 15:11:30|375.4||375.4||375.4||375.4||0
1721315510000|2024-07-18 15:11:50|375.5||375.5||375.5||375.4||0
1721315530000|2024-07-18 15:12:10||375.4||375.4||375.4||375.4|0
1721315560000|2024-07-18 15:12:40||375.3||375.3||375.3||375.3|391
1721315600000|2024-07-18 15:13:20||375.4||375.4||375.4||375.4|3800
1721315620000|2024-07-18 15:13:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2131
1721315630000|2024-07-18 15:13:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1721315780000|2024-07-18 15:16:20||375.5||375.6||375.6||375.5|450
1721315920000|2024-07-18 15:18:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1663
1721315950000|2024-07-18 15:19:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|547
1721315960000|2024-07-18 15:19:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|316
1721315990000|2024-07-18 15:19:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|500
1721316000000|2024-07-18 15:20:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|368
1721316040000|2024-07-18 15:20:40|375.1|375|375.1|375|375.1|375|375.1|375|2174
1721316060000|2024-07-18 15:21:00|||||||||1513
1721316080000|2024-07-18 15:21:20|375|374.9|375|374.9|375|374.9|375|374.9|308
1721316090000|2024-07-18 15:21:30|||||||||2702
1721316100000|2024-07-18 15:21:40|374.9|374.8|374.8|374.7|374.9|374.8|374.8|374.7|930
1721316110000|2024-07-18 15:21:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721316120000|2024-07-18 15:22:00|375||375||375||375||0
1721316140000|2024-07-18 15:22:20||374.9||374.9||374.9||374.9|0
1721316150000|2024-07-18 15:22:30|||||||||1800
1721316240000|2024-07-18 15:24:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721316280000|2024-07-18 15:24:40|375|374.9|374.9|374.8|375|374.9|374.9|374.8|2212
1721316290000|2024-07-18 15:24:50|375||374.9||375||374.9||0
1721316320000|2024-07-18 15:25:20|375|374.9|375|374.9|375|374.9|375|374.9|0
1721316400000|2024-07-18 15:26:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721316480000|2024-07-18 15:28:00|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|2089
1721316530000|2024-07-18 15:28:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|2902
1721316570000|2024-07-18 15:29:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|877
1721372420000|2024-07-19 07:00:20|374|373.6|374.2|373.8|374.2|373.8|374|373.6|140
1721372430000|2024-07-19 07:00:30|374.1|373.7|374.1|373.7|374.1|373.7|374.1|373.7|0
1721372440000|2024-07-19 07:00:40|374.2|373.8|374.3|374|374.3|374|374.2|373.8|22
1721372480000|2024-07-19 07:01:20|374.4|374.1|374.3|374|374.4|374.1|374.3|374|150
1721372490000|2024-07-19 07:01:30|374.4||374.3||374.4||374.3||0
1721372510000|2024-07-19 07:01:50|374.4||374.4||374.4||374.4||0
1721372520000|2024-07-19 07:02:00|374.3|374.3|374.6|374.4|374.7|374.4|374.3|374.3|1900
1721372540000|2024-07-19 07:02:20|374.4|374.2|374.5|374.3|374.6|374.3|374.4|374.2|2832
1721372550000|2024-07-19 07:02:30|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1271
1721372560000|2024-07-19 07:02:40|374.6|374.4|374.6|374.3|374.7|374.4|374.6|374.3|0
1721372570000|2024-07-19 07:02:50|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1721372590000|2024-07-19 07:03:10|374.8||374.8||374.8||374.8||0
1721372600000|2024-07-19 07:03:20|374.7||374.8||374.8||374.7||0
1721372620000|2024-07-19 07:03:40|374.7|374.2|374.5|374.2|374.7|374.2|374.5|374.2|669
1721372650000|2024-07-19 07:04:10|374.6|374.3|374.6|374.3|374.6|374.3|374.6|374.3|765
1721372660000|2024-07-19 07:04:20||374.4||374.4||374.4||374.4|0
1721372760000|2024-07-19 07:06:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1721372770000|2024-07-19 07:06:10|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.2|0
1721372780000|2024-07-19 07:06:20|374.6||374.6||374.6||374.6||2445
1721372790000|2024-07-19 07:06:30|374.5||374.5||374.5||374.5||0
1721372800000|2024-07-19 07:06:40||374.4||374.4||374.4||374.4|1755
1721372810000|2024-07-19 07:06:50||374.3||374.3||374.3||374.3|0
1721372830000|2024-07-19 07:07:10|374.9|374.4|375|374.8|375|374.8|374.9|374.4|2208
1721372840000|2024-07-19 07:07:20||374.7||374.7||374.7||374.7|58
1721372860000|2024-07-19 07:07:40|374.9||374.9||374.9||374.9||0
1721372880000|2024-07-19 07:08:00|375|374.8|375|374.7|375|374.8|375|374.7|0
1721372910000|2024-07-19 07:08:30|374.9||374.9||374.9||374.9||41
1721372920000|2024-07-19 07:08:40|375||374.9||375||374.9||150
1721372930000|2024-07-19 07:08:50|||||||||2300
1721372940000|2024-07-19 07:09:00|375||375||375||375||187
1721373000000|2024-07-19 07:10:00|375.1|374.8|375.1|374.8|375.1|374.9|375.1|374.8|1866
1721373010000|2024-07-19 07:10:10|375||375||375||375||0
1721373030000|2024-07-19 07:10:30|374.9||374.9||375||374.9||0
1721373040000|2024-07-19 07:10:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1721373050000|2024-07-19 07:10:50|374.9|374.6|374.7|374.4|374.9|374.6|374.7|374.4|1944
1721373060000|2024-07-19 07:11:00|374.6|374.5|374.7|374.4|374.7|374.5|374.6|374.4|0
1721373070000|2024-07-19 07:11:10|374.6||374.6||374.6||374.6||0
1721373080000|2024-07-19 07:11:20|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1721373090000|2024-07-19 07:11:30||374.4||374.4||374.4||374.4|0
1721373120000|2024-07-19 07:12:00||374.5||374.5||374.5||374.5|0
1721373130000|2024-07-19 07:12:10|374.6||374.6||374.6||374.6||0
1721373140000|2024-07-19 07:12:20|374.7||374.7||374.7||374.7||0
1721373170000|2024-07-19 07:12:50|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1721373180000|2024-07-19 07:13:00|374.7||374.7||374.7||374.7||0
1721373190000|2024-07-19 07:13:10|374.6||374.6||374.6||374.6||0
1721373200000|2024-07-19 07:13:20|374.7||374.7||374.7||374.7||0
1721373230000|2024-07-19 07:13:50|374.6||374.6||374.6||374.6||0
1721373240000|2024-07-19 07:14:00|374.5|374.2|374.5|374.2|374.5|374.2|374.4|374.2|342
1721373250000|2024-07-19 07:14:10||374.3||374.3||374.3||374.3|0
1721373260000|2024-07-19 07:14:20||374.2||374.2||374.2||374.2|0
1721373270000|2024-07-19 07:14:30||374.3||374.3||374.3||374.3|0
1721373280000|2024-07-19 07:14:40||374.2||374.3||374.3||374.2|0
1721373310000|2024-07-19 07:15:10|||||||||500
1721373320000|2024-07-19 07:15:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2788
1721373340000|2024-07-19 07:15:40|374.7||374.7||374.7||374.7||1896
1721373390000|2024-07-19 07:16:30||374.6||374.6||374.6||374.6|0
1721373440000|2024-07-19 07:17:20|374.8|374.5|374.8|374.5|374.8|374.6|374.8|374.4|1600
1721373460000|2024-07-19 07:17:40||374.6||374.6||374.6||374.6|0
1721373470000|2024-07-19 07:17:50||374.7||374.7||374.7||374.7|0
1721373480000|2024-07-19 07:18:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|623
1721373500000|2024-07-19 07:18:20|375.1|374.9|375|374.8|375.1|374.9|375|374.8|3001
1721373510000|2024-07-19 07:18:30|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.8|0
1721373520000|2024-07-19 07:18:40|375|374.8|375|374.8|375|374.8|375|374.8|1337
1721373530000|2024-07-19 07:18:50||374.9||374.8||374.9||374.8|0
1721373540000|2024-07-19 07:19:00|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|953
1721373560000|2024-07-19 07:19:20|375.2|375|375.2|375|375.2|375|375.2|375|1896
1721373570000|2024-07-19 07:19:30||375.1||375||375.1||375|200
1721373580000|2024-07-19 07:19:40|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1721373590000|2024-07-19 07:19:50||375.2||375.2||375.2||375.2|0
1721373610000|2024-07-19 07:20:10||375.1||375.1||375.1||375.1|0
1721373670000|2024-07-19 07:21:10||375.2||375.2||375.2||375.2|1255
1721373690000|2024-07-19 07:21:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|600
1721373720000|2024-07-19 07:22:00|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1721373760000|2024-07-19 07:22:40|375.5||375.5||375.5||375.5||2664
1721373770000|2024-07-19 07:22:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|431
1721373820000|2024-07-19 07:23:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1721373850000|2024-07-19 07:24:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|746
1721373860000|2024-07-19 07:24:20|375.4||375.4||375.4||375.4||0
1721373870000|2024-07-19 07:24:30|375.3||375.4||375.4||375.3||0
1721373880000|2024-07-19 07:24:40||375.2||375.2||375.2||375.2|0
1721373900000|2024-07-19 07:25:00|375.3|375.3|375.3|375.2|375.3|375.3|375.3|375.2|218
1721373910000|2024-07-19 07:25:10||375.1||375.1||375.1||375.1|0
1721373930000|2024-07-19 07:25:30|375.1|375|375.1|375|375.1|375|375.1|375|1147
1721373950000|2024-07-19 07:25:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1721373960000|2024-07-19 07:26:00||375.2||375.2||375.2||375.2|0
1721373970000|2024-07-19 07:26:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|100
1721373980000|2024-07-19 07:26:20|375.1|375|375.1|374.9|375.1|375|375.1|374.9|1144
1721374020000|2024-07-19 07:27:00|375||375||375||375||0
1721374040000|2024-07-19 07:27:20|375.1||375.1||375.1||375.1||150
1721374060000|2024-07-19 07:27:40|375|374.8|375|374.8|375|374.8|375|374.8|451
1721374080000|2024-07-19 07:28:00||374.9||374.8||374.9||374.8|0
1721374090000|2024-07-19 07:28:10||374.9||374.9||374.9||374.9|0
1721374100000|2024-07-19 07:28:20||374.8||374.8||374.8||374.8|0
1721374110000|2024-07-19 07:28:30||374.9||374.9||374.9||374.9|0
1721374130000|2024-07-19 07:28:50|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|3256
1721374140000|2024-07-19 07:29:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1721374160000|2024-07-19 07:29:20|374.7|374.5|374.8|374.5|374.8|374.5|374.7|374.5|0
1721374180000|2024-07-19 07:29:40||374.6||374.6||374.6||374.6|0
1721374190000|2024-07-19 07:29:50|374.7|374.5|374.7|374.6|374.8|374.6|374.7|374.5|218
1721374200000|2024-07-19 07:30:00|374.8|374.5|374.8|374.7|374.8|374.7|374.8|374.5|1896
1721374210000|2024-07-19 07:30:10|374.9||374.9||374.9||374.9||0
1721374220000|2024-07-19 07:30:20|374.8|374.6|374.8|374.6|374.9|374.6|374.8|374.6|0
1721374230000|2024-07-19 07:30:30|374.9|374.7|374.9|374.8|374.9|374.8|374.9|374.7|1841
1721374240000|2024-07-19 07:30:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|493
1721374250000|2024-07-19 07:30:50|374.9||374.9||374.9||374.9||150
1721374260000|2024-07-19 07:31:00|374.8|374.5|374.7|374.6|374.8|374.6|374.7|374.5|2095
1721374270000|2024-07-19 07:31:10|374.8|374.5|374.8|374.6|374.8|374.6|374.8|374.5|0
1721374300000|2024-07-19 07:31:40|||||||||300
1721374340000|2024-07-19 07:32:20|374.9|374.7|374.8|374.6|374.9|374.7|374.8|374.6|3478
1721374360000|2024-07-19 07:32:40|374.7|374.5|374.8|374.6|374.8|374.6|374.7|374.5|0
1721374370000|2024-07-19 07:32:50||374.5||374.6||374.6||374.5|0
1721374400000|2024-07-19 07:33:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|175
1721374410000|2024-07-19 07:33:30|374.7||374.7||374.7||374.7||1404
1721374430000|2024-07-19 07:33:50||374.6||374.6||374.6||374.6|0
1721374440000|2024-07-19 07:34:00|||||||||282
1721374450000|2024-07-19 07:34:10||374.5||374.5||374.5||374.5|0
1721374520000|2024-07-19 07:35:20|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|367
1721374530000|2024-07-19 07:35:30|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1364
1721374550000|2024-07-19 07:35:50|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1721374560000|2024-07-19 07:36:00|374.5||374.5||374.5||374.5||0
1721374580000|2024-07-19 07:36:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|32
1721374590000|2024-07-19 07:36:30||374.4||374.4||374.4||374.4|0
1721374610000|2024-07-19 07:36:50|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|525
1721374620000|2024-07-19 07:37:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1721374650000|2024-07-19 07:37:30|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|1341
1721374660000|2024-07-19 07:37:40|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1721374770000|2024-07-19 07:39:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|27
1721374800000|2024-07-19 07:40:00|374.2|374|374.2|374|374.2|374|374.2|374|0
1721374810000|2024-07-19 07:40:10|374.1|373.9|374|373.8|374.1|373.9|374|373.8|0
1721374860000|2024-07-19 07:41:00||373.7||373.7||373.7||373.7|0
1721374870000|2024-07-19 07:41:10|373.9|373.8|374|373.8|374|373.8|373.9|373.8|0
1721374920000|2024-07-19 07:42:00|||||||||1255
1721374970000|2024-07-19 07:42:50|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|644
1721374990000|2024-07-19 07:43:10|374|373.8|374|373.8|374|373.8|374|373.8|0
1721375060000|2024-07-19 07:44:20||373.9||373.9||373.9||373.9|300
1721375070000|2024-07-19 07:44:30|374.1||374||374.1||374||774
1721375080000|2024-07-19 07:44:40|374.1||374.1||374.1||374.1||2016
1721375130000|2024-07-19 07:45:30|374||374||374.1||374||1707
1721375200000|2024-07-19 07:46:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.7|800
1721375240000|2024-07-19 07:47:20|374||374||374||374||1048
1721375310000|2024-07-19 07:48:30||373.9||373.8||373.9||373.8|0
1721375320000|2024-07-19 07:48:40||373.9||373.9||373.9||373.9|0
1721375340000|2024-07-19 07:49:00|374.1|374|374.1|373.9|374.1|374|374.1|373.9|1378
1721375400000|2024-07-19 07:50:00||374||374||374||374|0
1721375420000|2024-07-19 07:50:20|374.2|374.1|374.1|374|374.2|374.1|374.1|374|2319
1721375430000|2024-07-19 07:50:30|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|2521
1721375440000|2024-07-19 07:50:40|||||||||2371
1721375460000|2024-07-19 07:51:00|374.2|374.2|374.1|373.9|374.2|374.2|374.1|373.9|1727
1721375560000|2024-07-19 07:52:40|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|924
1721375570000|2024-07-19 07:52:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1210
1721375590000|2024-07-19 07:53:10|374.3||374.3||374.3||374.3||0
1721375640000|2024-07-19 07:54:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.2|7098
1721375650000|2024-07-19 07:54:10||374.2||374.2||374.2||374.2|0
1721375700000|2024-07-19 07:55:00||374.3||374.3||374.3||374.3|0
1721375710000|2024-07-19 07:55:10|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|0
1721375720000|2024-07-19 07:55:20|374.7|374.6|374.6|374.4|374.7|374.6|374.6|374.4|150
1721375740000|2024-07-19 07:55:40|||||||||535
1721375770000|2024-07-19 07:56:10|374.5|374.3|374.5|374.3|374.5|374.3|374.4|374.2|716
1721375790000|2024-07-19 07:56:30|374.4||374.4||374.4||374.4||140
1721375800000|2024-07-19 07:56:40|374.5||374.5||374.5||374.5||320
1721375830000|2024-07-19 07:57:10|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1721375960000|2024-07-19 07:59:20|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1721376000000|2024-07-19 08:00:00|||||||||2491
1721376020000|2024-07-19 08:00:20|374.5|374.3|374.6|374.4|374.6|374.4|374.5|374.3|2822
1721376030000|2024-07-19 08:00:30|374.5||374.5||374.5||374.5||0
1721376040000|2024-07-19 08:00:40|374.6|374.3|374.5|374.3|374.6|374.3|374.5|374.3|0
1721376110000|2024-07-19 08:01:50||374.4||374.3||374.4||374.3|2965
1721376120000|2024-07-19 08:02:00|374.4||374.5||374.5||374.4||0
1721376130000|2024-07-19 08:02:10|374.4||374.5||374.5||374.4||0
1721376150000|2024-07-19 08:02:30|374.6|374.4|374.7|374.6|374.7|374.6|374.6|374.4|4231
1721376180000|2024-07-19 08:03:00|374.8||374.8||374.8||374.8||3266
1721376270000|2024-07-19 08:04:30||374.7||374.6||374.7||374.6|611
1721376330000|2024-07-19 08:05:30|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1721376370000|2024-07-19 08:06:10||374.8||374.8||374.8||374.8|117
1721376410000|2024-07-19 08:06:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1721376420000|2024-07-19 08:07:00|375.1||375.1||375.1||375.1||0
1721376480000|2024-07-19 08:08:00|375|374.8|375|374.8|375|374.8|375|374.8|2235
1721376580000|2024-07-19 08:09:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|150
1721376640000|2024-07-19 08:10:40|375|374.8|375|374.8|375|374.8|374.9|374.8|481
1721376720000|2024-07-19 08:12:00|374.9||374.9||374.9||374.9||0
1721376730000|2024-07-19 08:12:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1721376770000|2024-07-19 08:12:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|434
1721376820000|2024-07-19 08:13:40|374.8||374.8||374.8||374.8||2214
1721376950000|2024-07-19 08:15:50|374.7||374.7||374.7||374.7||0
1721377120000|2024-07-19 08:18:40|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|2965
1721377200000|2024-07-19 08:20:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1721377210000|2024-07-19 08:20:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|553
1721377240000|2024-07-19 08:20:40|375|374.9|375.1|374.9|375.1|374.9|375|374.9|2827
1721377310000|2024-07-19 08:21:50|375.2|375|375.2|375|375.2|375|375.2|375|0
1721377480000|2024-07-19 08:24:40|||||||||2100
1721377560000|2024-07-19 08:26:00|||||||||2900
1721377590000|2024-07-19 08:26:30|375.1|375.1|375.1|375|375.1|375.1|375.1|375|545
1721377630000|2024-07-19 08:27:10|||||||||141
1721377640000|2024-07-19 08:27:20||374.9||374.9||374.9||374.9|0
1721377770000|2024-07-19 08:29:30||375||375||375||375|0
1721377780000|2024-07-19 08:29:40|375|374.9|375|374.9|375|374.9|375|374.9|527
1721377790000|2024-07-19 08:29:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721377800000|2024-07-19 08:30:00|375|374.9|375.1|374.9|375.1|374.9|375|374.9|1098
1721377830000|2024-07-19 08:30:30|375.2|375|375.2|375|375.2|375|375.2|375|0
1721377930000|2024-07-19 08:32:10|||||||||3000
1721377950000|2024-07-19 08:32:30|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|2666
1721378060000|2024-07-19 08:34:20|375|374.8|375|374.8|375|374.8|375|374.8|451
1721378090000|2024-07-19 08:34:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1721378100000|2024-07-19 08:35:00|375||375||375||375||0
1721378120000|2024-07-19 08:35:20|375.1||375.1||375.1||375.1||309
1721378150000|2024-07-19 08:35:50|375||375||375||375||0
1721378160000|2024-07-19 08:36:00|375.1||375.1||375.1||375.1||0
1721378190000|2024-07-19 08:36:30|375||375||375||375||0
1721378200000|2024-07-19 08:36:40|375.1|375|375.1|375|375.1|375|375.1|375|0
1721378210000|2024-07-19 08:36:50|375.2||375.2||375.2||375.2||0
1721378280000|2024-07-19 08:38:00||375.1||375.1||375.1||375.1|0
1721378310000|2024-07-19 08:38:30||375||375||375||375|0
1721378390000|2024-07-19 08:39:50|375.1||375.1||375.1||375.1||0
1721378400000|2024-07-19 08:40:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1721378420000|2024-07-19 08:40:20||375||375||375||375|0
1721378430000|2024-07-19 08:40:30||375.1||375.1||375.1||375.1|0
1721378450000|2024-07-19 08:40:50||375||375||375||375|0
1721378460000|2024-07-19 08:41:00||375.1||375.1||375.1||375.1|0
1721378470000|2024-07-19 08:41:10||375||375||375||375|0
1721378480000|2024-07-19 08:41:20||375.1||375.1||375.1||375.1|0
1721378520000|2024-07-19 08:42:00|||||||||719
1721378580000|2024-07-19 08:43:00|||||||||1690
1721378630000|2024-07-19 08:43:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|2160
1721378660000|2024-07-19 08:44:20|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|3664
1721378680000|2024-07-19 08:44:40||375.2||375.2||375.2||375.2|0
1721378710000|2024-07-19 08:45:10||375.1||375.2||375.2||375.1|0
1721378730000|2024-07-19 08:45:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1592
1721378760000|2024-07-19 08:46:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|476
1721378820000|2024-07-19 08:47:00|||||||||1800
1721378840000|2024-07-19 08:47:20||375.3||375.3||375.3||375.3|0
1721378900000|2024-07-19 08:48:20||375.4||375.4||375.4||375.4|0
1721378910000|2024-07-19 08:48:30|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|1000
1721378970000|2024-07-19 08:49:30|375.5||375.6||375.6||375.5||0
1721379010000|2024-07-19 08:50:10||375.5||375.5||375.5||375.5|0
1721379060000|2024-07-19 08:51:00|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1721379090000|2024-07-19 08:51:30||375.4||375.4||375.4||375.4|0
1721379100000|2024-07-19 08:51:40|375.6|375.5|375.6|375.5|375.6|375.5|375.5|375.3|2339
1721379110000|2024-07-19 08:51:50||375.4||375.4||375.4||375.4|0
1721379120000|2024-07-19 08:52:00||375.5||375.4||375.5||375.4|0
1721379150000|2024-07-19 08:52:30||375.5||375.5||375.5||375.5|0
1721379190000|2024-07-19 08:53:10|375.7||375.7||375.7||375.7||2317
1721379200000|2024-07-19 08:53:20|375.6||375.7||375.7||375.6||0
1721379210000|2024-07-19 08:53:30|375.6|375.6|375.7|375.6|375.7|375.6|375.6|375.6|1821
1721379270000|2024-07-19 08:54:30||375.5||375.5||375.5||375.5|283
1721379280000|2024-07-19 08:54:40|||||||||5000
1721379300000|2024-07-19 08:55:00|375.6||375.7||375.7||375.6||0
1721379310000|2024-07-19 08:55:10|375.6||375.6||375.7||375.6||0
1721379330000|2024-07-19 08:55:30||375.4||375.4||375.4||375.4|0
1721379360000|2024-07-19 08:56:00|375.5||375.5||375.5||375.5||0
1721379390000|2024-07-19 08:56:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1098
1721379410000|2024-07-19 08:56:50||375.4||375.5||375.5||375.4|0
1721379430000|2024-07-19 08:57:10|375.7|375.6|375.8|375.7|375.8|375.7|375.7|375.6|7276
1721379450000|2024-07-19 08:57:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1721379460000|2024-07-19 08:57:40|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|869
1721379500000|2024-07-19 08:58:20||375.8||375.8||375.8||375.8|1075
1721379570000|2024-07-19 08:59:30||375.7||375.7||375.7||375.7|1820
1721379630000|2024-07-19 09:00:30||375.8||375.8||375.8||375.8|0
1721379730000|2024-07-19 09:02:10||375.7||375.7||375.7||375.7|1750
1721379750000|2024-07-19 09:02:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.5|358
1721379760000|2024-07-19 09:02:40||375.5||375.5||375.5||375.5|0
1721379770000|2024-07-19 09:02:50|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1721379780000|2024-07-19 09:03:00||375.8||375.7||375.8||375.7|106
1721379830000|2024-07-19 09:03:50|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1721379850000|2024-07-19 09:04:10|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|2339
1721380100000|2024-07-19 09:08:20|376|375.8|376|375.9|376|375.9|376|375.8|3706
1721380130000|2024-07-19 09:08:50|376.2|376|376.2|376|376.2|376|376.2|376|1300
1721380150000|2024-07-19 09:09:10|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|150
1721380170000|2024-07-19 09:09:30|376.3|376.3|376.4|376.2|376.4|376.3|376.3|376.2|649
1721380200000|2024-07-19 09:10:00|376.3||376.4||376.4||376.3||0
1721380270000|2024-07-19 09:11:10|376.3||376.3||376.4||376.3||0
1721380390000|2024-07-19 09:13:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|150
1721380400000|2024-07-19 09:13:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1721380410000|2024-07-19 09:13:30|376.6||376.6||376.6||376.6||0
1721380420000|2024-07-19 09:13:40|376.5||376.5||376.5||376.5||0
1721380430000|2024-07-19 09:13:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|150
1721380440000|2024-07-19 09:14:00|376.5||376.5||376.5||376.5||0
1721380480000|2024-07-19 09:14:40|||||||||108
1721380530000|2024-07-19 09:15:30||376.4||376.4||376.4||376.4|0
1721380540000|2024-07-19 09:15:40|376.6||376.6||376.6||376.6||0
1721380570000|2024-07-19 09:16:10|376.7|376.5|376.7|376.6|376.7|376.6|376.7|376.5|150
1721380620000|2024-07-19 09:17:00|||||||||4282
1721380660000|2024-07-19 09:17:40|376.8||376.8||376.8||376.8||3706
1721380690000|2024-07-19 09:18:10||376.7||376.7||376.7||376.7|0
1721380710000|2024-07-19 09:18:30|376.9||376.9||376.9||376.9||4634
1721380730000|2024-07-19 09:18:50||376.8||376.8||376.8||376.8|0
1721380740000|2024-07-19 09:19:00||376.7||376.7||376.7||376.7|0
1721380790000|2024-07-19 09:19:50|376.8||376.9||376.9||376.8||3600
1721380800000|2024-07-19 09:20:00||376.8||376.8||376.8||376.8|0
1721380840000|2024-07-19 09:20:40|377||377||377||377||0
1721380860000|2024-07-19 09:21:00||376.9||376.8||376.9||376.8|600
1721380970000|2024-07-19 09:22:50|||||||||475
1721380980000|2024-07-19 09:23:00|376.9|376.7|376.9|376.7|376.9|376.7|376.8|376.7|475
1721380990000|2024-07-19 09:23:10||376.8||376.8||376.8||376.8|0
1721381010000|2024-07-19 09:23:30||376.7||376.7||376.7||376.7|762
1721381140000|2024-07-19 09:25:40|377|376.8|377|376.8|377|376.8|377|376.8|0
1721381160000|2024-07-19 09:26:00||376.9||376.9||376.9||376.9|0
1721381170000|2024-07-19 09:26:10||376.8||376.8||376.8||376.8|290
1721381250000|2024-07-19 09:27:30|||||||||1
1721381300000|2024-07-19 09:28:20|376.9||376.9||376.9||376.9||0
1721381340000|2024-07-19 09:29:00|377|376.9|377|376.9|377|376.9|377|376.9|2247
1721381430000|2024-07-19 09:30:30|||||||||162
1721381500000|2024-07-19 09:31:40|||||||||300
1721381680000|2024-07-19 09:34:40|||||||||468
1721381690000|2024-07-19 09:34:50||376.8||376.8||376.8||376.8|0
1721381700000|2024-07-19 09:35:00|376.9||376.9||376.9||376.9||0
1721381720000|2024-07-19 09:35:20|377|376.9|377|376.8|377|376.9|377|376.8|0
1721381780000|2024-07-19 09:36:20|376.9||376.9||376.9||376.9||0
1721381790000|2024-07-19 09:36:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1721381850000|2024-07-19 09:37:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|348
1721381880000|2024-07-19 09:38:00||376.4||376.4||376.4||376.4|4112
1721381920000|2024-07-19 09:38:40||376.5||376.4||376.5||376.4|0
1721382000000|2024-07-19 09:40:00|376.5||376.5||376.5||376.5||2456
1721382010000|2024-07-19 09:40:10|376.4|376.3|376.4|376.2|376.4|376.3|376.4|376.2|2977
1721382020000|2024-07-19 09:40:20|||||||||1006
1721382090000|2024-07-19 09:41:30||376.3||376.3||376.3||376.3|0
1721382110000|2024-07-19 09:41:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1721382140000|2024-07-19 09:42:20|376.6|376.5|376.6|376.4|376.6|376.5|376.5|376.4|2043
1721382200000|2024-07-19 09:43:20||376.5||376.5||376.5||376.5|0
1721382240000|2024-07-19 09:44:00|376.7|376.6|376.7|376.5|376.7|376.6|376.6|376.5|4458
1721382290000|2024-07-19 09:44:50||376.6||376.6||376.6||376.6|0
1721382300000|2024-07-19 09:45:00|||||||||2026
1721382330000|2024-07-19 09:45:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|581
1721382350000|2024-07-19 09:45:50||376.6||376.6||376.6||376.6|321
1721382370000|2024-07-19 09:46:10||376.7||376.7||376.7||376.7|0
1721382430000|2024-07-19 09:47:10|376.9||376.9||376.9||376.9||2242
1721382470000|2024-07-19 09:47:50|376.8||376.8||376.8||376.8||0
1721382480000|2024-07-19 09:48:00|376.9||376.9||376.9||376.9||0
1721382500000|2024-07-19 09:48:20|376.8||376.8||376.8||376.8||0
1721382510000|2024-07-19 09:48:30|||||||||88
1721382560000|2024-07-19 09:49:20|376.6|376.5|376.5|376.3|376.6|376.5|376.5|376.3|8540
1721382570000|2024-07-19 09:49:30|376.4|376.4|376.4|376.3|376.4|376.4|376.4|376.3|0
1721382590000|2024-07-19 09:49:50|||||||||38
1721382600000|2024-07-19 09:50:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|3526
1721382610000|2024-07-19 09:50:10|376.4|376.3|376.4|376.3|376.5|376.4|376.4|376.3|1107
1721382620000|2024-07-19 09:50:20|376.5||376.5||376.5||376.5||38
1721382630000|2024-07-19 09:50:30||376.4||376.4||376.4||376.3|6552
1721382640000|2024-07-19 09:50:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|2382
1721382650000|2024-07-19 09:50:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|4319
1721382660000|2024-07-19 09:51:00|376.6||376.6||376.6||376.6||1827
1721382670000|2024-07-19 09:51:10|376.5||376.5||376.5||376.5||341
1721382690000|2024-07-19 09:51:30|||||||||440
1721382700000|2024-07-19 09:51:40|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|191
1721382710000|2024-07-19 09:51:50|376.6|376.4|376.7|376.5|376.7|376.5|376.6|376.4|888
1721382720000|2024-07-19 09:52:00||376.6||376.6||376.6||376.6|962
1721382730000|2024-07-19 09:52:10|376.8|376.5|376.7|376.5|376.8|376.5|376.7|376.5|191
1721382740000|2024-07-19 09:52:20||376.6||376.6||376.6||376.6|0
1721382750000|2024-07-19 09:52:30||376.5||376.6||376.6||376.5|191
1721382760000|2024-07-19 09:52:40|376.6|376.4|376.6|376.4|376.6|376.5|376.5|376.4|3146
1721382770000|2024-07-19 09:52:50|376.5||376.5||376.5||376.5||1542
1721382780000|2024-07-19 09:53:00|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|1597
1721382790000|2024-07-19 09:53:10|||||||||461
1721382810000|2024-07-19 09:53:30|376.5|376.5|376.6|376.5|376.6|376.5|376.5|376.5|1895
1721382820000|2024-07-19 09:53:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1590
1721382840000|2024-07-19 09:54:00||376.3||376.4||376.4||376.3|342
1721382850000|2024-07-19 09:54:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|320
1721382860000|2024-07-19 09:54:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1
1721382870000|2024-07-19 09:54:30||376.3||376.4||376.4||376.3|57
1721382880000|2024-07-19 09:54:40|376.6|376.3|376.6|376.4|376.6|376.5|376.6|376.3|1988
1721382900000|2024-07-19 09:55:00|376.5||376.6||376.6||376.5||398
1721382910000|2024-07-19 09:55:10|||||||||388
1721382920000|2024-07-19 09:55:20|||||||||34
1721382930000|2024-07-19 09:55:30|||||||||388
1721382940000|2024-07-19 09:55:40|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|173
1721382950000|2024-07-19 09:55:50|376.6|376.6|376.6|376.5|376.7|376.6|376.6|376.5|1013
1721382960000|2024-07-19 09:56:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|399
1721382970000|2024-07-19 09:56:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|57
1721382980000|2024-07-19 09:56:20|376.7||376.6||376.7||376.6||125
1721382990000|2024-07-19 09:56:30||376.4||376.4||376.4||376.4|388
1721383000000|2024-07-19 09:56:40|376.7|376.5|376.6|376.5|376.7|376.6|376.6|376.5|812
1721383020000|2024-07-19 09:57:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|57
1721383030000|2024-07-19 09:57:10||376.5||376.5||376.5||376.5|7912
1721383040000|2024-07-19 09:57:20||376.6||376.6||376.6||376.6|34
1721383050000|2024-07-19 09:57:30|||||||||23
1721383060000|2024-07-19 09:57:40|||||||||3261
1721383070000|2024-07-19 09:57:50|||||||||34
1721383080000|2024-07-19 09:58:00|||||||||388
1721383090000|2024-07-19 09:58:10|376.8||376.8||376.8||376.8||3065
1721383100000|2024-07-19 09:58:20||376.7||376.7||376.7||376.7|34
1721383110000|2024-07-19 09:58:30|||||||||1086
1721383120000|2024-07-19 09:58:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|23
1721383130000|2024-07-19 09:58:50|||||||||34
1721383140000|2024-07-19 09:59:00|||||||||387
1721383150000|2024-07-19 09:59:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|34
1721383170000|2024-07-19 09:59:30|376.7|376.6|376.7|376.6|376.8|376.6|376.7|376.6|34
1721383180000|2024-07-19 09:59:40|376.8||376.8||376.8||376.8||801
1721383190000|2024-07-19 09:59:50||376.7||376.7||376.7||376.7|0
1721383200000|2024-07-19 10:00:00|||||||||5034
1721383220000|2024-07-19 10:00:20|376.9||376.9||376.9||376.9||2930
1721383280000|2024-07-19 10:01:20||376.8||376.8||376.8||376.8|0
1721383290000|2024-07-19 10:01:30||376.7||376.7||376.7||376.7|0
1721383320000|2024-07-19 10:02:00|376.8||376.8||376.8||376.8||1300
1721383330000|2024-07-19 10:02:10|||||||||351
1721383340000|2024-07-19 10:02:20||376.6||376.6||376.6||376.6|498
1721383350000|2024-07-19 10:02:30||376.7||376.7||376.7||376.7|0
1721383380000|2024-07-19 10:03:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1721383410000|2024-07-19 10:03:30|377||377||377||377||0
1721383420000|2024-07-19 10:03:40||376.9||376.9||376.9||376.9|12
1721383460000|2024-07-19 10:04:20||376.8||376.8||376.8||376.8|0
1721383480000|2024-07-19 10:04:40|376.9||376.9||376.9||376.9||0
1721383510000|2024-07-19 10:05:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|480
1721383540000|2024-07-19 10:05:40|376.7|376.6|376.7|376.6|376.8|376.6|376.7|376.6|0
1721383640000|2024-07-19 10:07:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1382
1721383680000|2024-07-19 10:08:00|376.7||376.7||376.7||376.7||150
1721383710000|2024-07-19 10:08:30|376.6|376.3|376.5|376.3|376.6|376.3|376.5|376.3|644
1721383720000|2024-07-19 10:08:40||376.4||376.4||376.4||376.4|0
1721383750000|2024-07-19 10:09:10||376.3||376.3||376.3||376.3|0
1721383770000|2024-07-19 10:09:30||376.4||376.4||376.4||376.4|0
1721383780000|2024-07-19 10:09:40|376.3|376.1|376.3|376.2|376.3|376.2|376.3|376.1|400
1721383850000|2024-07-19 10:10:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|100
1721383900000|2024-07-19 10:11:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|2450
1721384100000|2024-07-19 10:15:00|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|351
1721384120000|2024-07-19 10:15:20|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1721384130000|2024-07-19 10:15:30|376.8|376.8|376.9|376.7|376.9|376.8|376.8|376.7|520
1721384170000|2024-07-19 10:16:10||376.8||376.8||376.8||376.8|0
1721384200000|2024-07-19 10:16:40||376.7||376.7||376.7||376.7|0
1721384350000|2024-07-19 10:19:10||376.8||376.8||376.8||376.8|1000
1721384390000|2024-07-19 10:19:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|974
1721384420000|2024-07-19 10:20:20||376.6||376.6||376.6||376.6|101
1721384430000|2024-07-19 10:20:30||376.7||376.7||376.7||376.7|0
1721384450000|2024-07-19 10:20:50||376.6||376.6||376.6||376.6|0
1721384480000|2024-07-19 10:21:20||376.7||376.7||376.7||376.7|0
1721384500000|2024-07-19 10:21:40|||||||||47
1721384520000|2024-07-19 10:22:00||376.6||376.6||376.6||376.6|0
1721384630000|2024-07-19 10:23:50||376.7||376.6||376.7||376.6|1750
1721384730000|2024-07-19 10:25:30||376.7||376.7||376.7||376.7|0
1721384780000|2024-07-19 10:26:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|200
1721384820000|2024-07-19 10:27:00|377||377||377||377||0
1721384860000|2024-07-19 10:27:40||376.9||376.9||376.9||376.9|3168
1721384900000|2024-07-19 10:28:20|377.1|377|377.2|377|377.2|377|377.1|377|3653
1721384950000|2024-07-19 10:29:10||377.1||377.1||377.1||377.1|0
1721384970000|2024-07-19 10:29:30|377.1|377|377.2|377|377.2|377|377.1|377|0
1721385010000|2024-07-19 10:30:10|377.1||377.1||377.1||377.1||0
1721385020000|2024-07-19 10:30:20|377|376.9|377|376.9|377|376.9|377|376.9|365
1721385030000|2024-07-19 10:30:30|377.1||377.1||377.1||377.1||0
1721385090000|2024-07-19 10:31:30||377||377||377||377|0
1721385270000|2024-07-19 10:34:30|||||||||139
1721385280000|2024-07-19 10:34:40||376.9||376.9||376.9||376.9|0
1721385420000|2024-07-19 10:37:00|377|377|377.1|377|377.1|377|377|377|0
1721385430000|2024-07-19 10:37:10||376.9||376.9||376.9||376.9|0
1721385470000|2024-07-19 10:37:50|377||377||377||377||0
1721385500000|2024-07-19 10:38:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|619
1721385550000|2024-07-19 10:39:10||376.7||376.7||376.7||376.7|0
1721385610000|2024-07-19 10:40:10|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|137
1721385620000|2024-07-19 10:40:20|376.8|376.6|376.8|376.7|376.8|376.7|376.8|376.6|4000
1721385640000|2024-07-19 10:40:40|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|0
1721385650000|2024-07-19 10:40:50|376.6|376.5|376.6|376.5|376.7|376.6|376.6|376.5|1582
1721385660000|2024-07-19 10:41:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|3712
1721385670000|2024-07-19 10:41:10|||||||||6283
1721385690000|2024-07-19 10:41:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1721385700000|2024-07-19 10:41:40|376.7||376.7||376.7||376.7||131
1721385820000|2024-07-19 10:43:40|376.6|376.4|376.5|376.4|376.6|376.4|376.5|376.4|3600
1721385840000|2024-07-19 10:44:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|696
1721385850000|2024-07-19 10:44:10|376.5||376.5||376.5||376.5||0
1721385860000|2024-07-19 10:44:20|376.4||376.4||376.4||376.4||0
1721385870000|2024-07-19 10:44:30|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1721385930000|2024-07-19 10:45:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|377
1721385940000|2024-07-19 10:45:40|||||||||150
1721386010000|2024-07-19 10:46:50|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|4830
1721386080000|2024-07-19 10:48:00|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|843
1721386110000|2024-07-19 10:48:30|376.2|376.1|376.1|376|376.2|376.1|376.1|376|2557
1721386120000|2024-07-19 10:48:40|||||||||4
1721386140000|2024-07-19 10:49:00|376|375.9|376|375.8|376|375.9|376|375.8|10
1721386160000|2024-07-19 10:49:20|375.9||375.9||375.9||375.9||0
1721386210000|2024-07-19 10:50:10|376|375.9|376|375.8|376|375.9|376|375.8|138
1721386340000|2024-07-19 10:52:20||375.9||375.9||375.9||375.9|0
1721386450000|2024-07-19 10:54:10|||||||||3970
1721386470000|2024-07-19 10:54:30|||||||||200
1721386500000|2024-07-19 10:55:00|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|1882
1721386580000|2024-07-19 10:56:20|375.8||375.8||375.8||375.8||0
1721386710000|2024-07-19 10:58:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|490
1721386720000|2024-07-19 10:58:40||375.5||375.5||375.5||375.5|0
1721386750000|2024-07-19 10:59:10|375.6|375.3|375.4|375.3|375.6|375.3|375.4|375.3|920
1721386760000|2024-07-19 10:59:20|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|3500
1721386800000|2024-07-19 11:00:00||375.4||375.4||375.4||375.4|0
1721386840000|2024-07-19 11:00:40|||||||||2137
1721386860000|2024-07-19 11:01:00||375.3||375.3||375.3||375.3|0
1721386910000|2024-07-19 11:01:50||375.4||375.4||375.4||375.4|0
1721386920000|2024-07-19 11:02:00|||||||||909
1721386940000|2024-07-19 11:02:20|375.6||375.6||375.6||375.6||150
1721387050000|2024-07-19 11:04:10|375.5||375.5||375.5||375.5||0
1721387060000|2024-07-19 11:04:20||375.3||375.3||375.3||375.3|3376
1721387110000|2024-07-19 11:05:10|375.4|375.4|375.5|375.3|375.5|375.4|375.4|375.3|3376
1721387120000|2024-07-19 11:05:20|375.4||375.5||375.5||375.4||133
1721387140000|2024-07-19 11:05:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|150
1721387160000|2024-07-19 11:06:00|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1721387180000|2024-07-19 11:06:20|375.4||375.4||375.4||375.4||0
1721387260000|2024-07-19 11:07:40|||||||||500
1721387300000|2024-07-19 11:08:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1298
1721387450000|2024-07-19 11:10:50|||||||||83
1721387490000|2024-07-19 11:11:30|||||||||51
1721387550000|2024-07-19 11:12:30|375.4||375.4||375.4||375.4||0
1721387610000|2024-07-19 11:13:30|375.3||375.3||375.3||375.3||0
1721387630000|2024-07-19 11:13:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|3376
1721387770000|2024-07-19 11:16:10||375.2||375.2||375.2||375.2|1812
1721387850000|2024-07-19 11:17:30|||||||||70
1721387980000|2024-07-19 11:19:40||375.3||375.3||375.3||375.3|1255
1721387990000|2024-07-19 11:19:50|375.5||375.5||375.5||375.5||712
1721388050000|2024-07-19 11:20:50|375.4||375.4||375.4||375.4||302
1721388070000|2024-07-19 11:21:10|375.5||375.5||375.5||375.5||2530
1721388120000|2024-07-19 11:22:00|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|1086
1721388130000|2024-07-19 11:22:10|375.5||375.5||375.5||375.5||0
1721388140000|2024-07-19 11:22:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1721388180000|2024-07-19 11:23:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1721388230000|2024-07-19 11:23:50|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|100
1721388360000|2024-07-19 11:26:00||375.4||375.4||375.4||375.4|0
1721388420000|2024-07-19 11:27:00|375.6||375.6||375.6||375.6||1255
1721388470000|2024-07-19 11:27:50|375.5||375.5||375.5||375.5||0
1721388480000|2024-07-19 11:28:00|375.6||375.6||375.6||375.6||0
1721388640000|2024-07-19 11:30:40|375.5||375.5||375.5||375.5||0
1721388710000|2024-07-19 11:31:50|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|263
1721388870000|2024-07-19 11:34:30||375.4||375.4||375.4||375.4|0
1721388930000|2024-07-19 11:35:30||375.3||375.3||375.3||375.3|0
1721389000000|2024-07-19 11:36:40||375.4||375.4||375.4||375.4|0
1721389010000|2024-07-19 11:36:50||375.3||375.3||375.3||375.3|493
1721389460000|2024-07-19 11:44:20|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|29
1721389590000|2024-07-19 11:46:30|375.5|375.3|375.4|375.3|375.5|375.4|375.4|375.3|3954
1721389620000|2024-07-19 11:47:00||375.2||375.2||375.2||375.2|1905
1721389720000|2024-07-19 11:48:40|375.3|375.3|375.5|375.4|375.5|375.4|375.3|375.3|1827
1721389730000|2024-07-19 11:48:50|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|681
1721389760000|2024-07-19 11:49:20|375.4||375.4||375.4||375.4||2665
1721389770000|2024-07-19 11:49:30|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|136
1721389800000|2024-07-19 11:50:00|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|150
1721390040000|2024-07-19 11:54:00||375||375||375||375|0
1721390050000|2024-07-19 11:54:10||374.9||374.9||374.9||374.9|1683
1721390080000|2024-07-19 11:54:40||375||375||375||375|0
1721390090000|2024-07-19 11:54:50||374.9||374.9||374.9||374.9|0
1721390100000|2024-07-19 11:55:00||375||374.9||375||374.9|0
1721390110000|2024-07-19 11:55:10|375.2|375|375.2|375.1|375.2|375.1|375.2|375|3954
1721390150000|2024-07-19 11:55:50||375||375.1||375.1||375|1458
1721390220000|2024-07-19 11:57:00|375.3||375.2||375.3||375.2||2248
1721390280000|2024-07-19 11:58:00|375.3|375.2|375.2|375|375.3|375.2|375.1|375|1860
1721390380000|2024-07-19 11:59:40|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1721390400000|2024-07-19 12:00:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1721390560000|2024-07-19 12:02:40|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.3|1788
1721390570000|2024-07-19 12:02:50|375.4||375.4||375.4||375.4||0
1721390580000|2024-07-19 12:03:00|375.5||375.5||375.5||375.5||0
1721390650000|2024-07-19 12:04:10|375.4|375.2|375.3|375.2|375.4|375.2|375.3|375.2|2000
1721390670000|2024-07-19 12:04:30|375.4||375.4||375.4||375.4||0
1721390690000|2024-07-19 12:04:50|375.3||375.3||375.3||375.3||1700
1721390700000|2024-07-19 12:05:00||375.1||375.1||375.1||375.1|0
1721390710000|2024-07-19 12:05:10|375.2||375.3||375.3||375.2||150
1721390860000|2024-07-19 12:07:40|375.2||375.2||375.2||375.2||150
1721390880000|2024-07-19 12:08:00|375.3||375.3||375.3||375.3||4
1721390920000|2024-07-19 12:08:40|375.2||375.2||375.2||375.2||0
1721390930000|2024-07-19 12:08:50|375.3||375.3||375.3||375.3||0
1721390970000|2024-07-19 12:09:30|375.2|375|375.3|375.1|375.3|375.1|375.2|375|855
1721390980000|2024-07-19 12:09:40|375.2||375.3||375.3||375.2||0
1721391110000|2024-07-19 12:11:50|375.2|375|375.2|375|375.2|375|375.2|375|2666
1721391140000|2024-07-19 12:12:20|375.1|374.9|375|374.9|375.1|374.9|375|374.9|76
1721391210000|2024-07-19 12:13:30|375.1||375.1||375.1||375.1||0
1721391340000|2024-07-19 12:15:40|375.2|375|375.1|375|375.2|375.1|375.1|375|616
1721391370000|2024-07-19 12:16:10|375|374.9|375|374.9|375|374.9|375|374.9|466
1721391420000|2024-07-19 12:17:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721391450000|2024-07-19 12:17:30|375||375||375||375||0
1721391510000|2024-07-19 12:18:30||374.9||374.9||374.9||374.9|0
1721391530000|2024-07-19 12:18:50||374.8||374.8||374.8||374.8|3954
1721391570000|2024-07-19 12:19:30||374.9||374.9||374.9||374.9|0
1721391590000|2024-07-19 12:19:50||374.8||374.8||374.8||374.8|0
1721391600000|2024-07-19 12:20:00|374.9||374.9||374.9||374.9||0
1721391610000|2024-07-19 12:20:10|375||375||375||375||0
1721391640000|2024-07-19 12:20:40||374.9||374.9||374.9||374.9|0
1721391650000|2024-07-19 12:20:50||374.8||374.8||374.8||374.8|0
1721391670000|2024-07-19 12:21:10||374.9||374.9||374.9||374.9|0
1721391690000|2024-07-19 12:21:30||374.8||374.8||374.8||374.8|0
1721391700000|2024-07-19 12:21:40||374.9||374.9||374.9||374.9|0
1721391710000|2024-07-19 12:21:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2560
1721391870000|2024-07-19 12:24:30|375|374.9|375|374.9|375|374.9|375|374.9|0
1721391880000|2024-07-19 12:24:40|375.1||375.1||375.1||375.1||0
1721391910000|2024-07-19 12:25:10|375.2|375|375.2|375.1|375.2|375.1|375.2|375|0
1721391990000|2024-07-19 12:26:30|375.3|375.2|375.4|375.3|375.4|375.3|375.3|375.2|0
1721392030000|2024-07-19 12:27:10|||||||||500
1721392100000|2024-07-19 12:28:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1721392110000|2024-07-19 12:28:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1716
1721392190000|2024-07-19 12:29:50|375.5||375.5||375.5||375.5||0
1721392210000|2024-07-19 12:30:10||375.4||375.4||375.4||375.4|0
1721392370000|2024-07-19 12:32:50|375.6||375.6||375.6||375.6||0
1721392410000|2024-07-19 12:33:30||375.5||375.5||375.5||375.5|0
1721392500000|2024-07-19 12:35:00|375.7||375.7||375.7||375.7||0
1721392510000|2024-07-19 12:35:10||375.6||375.6||375.6||375.6|0
1721392530000|2024-07-19 12:35:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1721392560000|2024-07-19 12:36:00|375.7||375.7||375.7||375.7||0
1721392580000|2024-07-19 12:36:20|||||||||52
1721392600000|2024-07-19 12:36:40|375.6||375.6||375.6||375.6||0
1721392660000|2024-07-19 12:37:40|375.8|375.6|375.7|375.6|375.8|375.6|375.7|375.6|93
1721392710000|2024-07-19 12:38:30|375.8||375.8||375.8||375.8||0
1721392770000|2024-07-19 12:39:30||375.7||375.7||375.7||375.7|0
1721392860000|2024-07-19 12:41:00|375.9||375.9||375.9||375.9||2087
1721392880000|2024-07-19 12:41:20|375.8||375.8||375.8||375.8||0
1721392960000|2024-07-19 12:42:40|375.9||375.9||375.9||375.9||0
1721393000000|2024-07-19 12:43:20|376|375.8|376|375.8|376|375.8|376|375.8|3954
1721393010000|2024-07-19 12:43:30|375.9||375.9||375.9||375.9||0
1721393050000|2024-07-19 12:44:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1708
1721393100000|2024-07-19 12:45:00|375.9||375.9||375.9||375.9||2124
1721393110000|2024-07-19 12:45:10||375.8||375.8||375.8||375.8|0
1721393290000|2024-07-19 12:48:10||375.7||375.7||375.7||375.7|1059
1721393330000|2024-07-19 12:48:50||375.8||375.8||375.8||375.8|0
1721393340000|2024-07-19 12:49:00||375.7||375.7||375.7||375.7|0
1721393440000|2024-07-19 12:50:40||375.8||375.8||375.8||375.8|0
1721393460000|2024-07-19 12:51:00|||||||||1750
1721393550000|2024-07-19 12:52:30|||||||||939
1721393570000|2024-07-19 12:52:50||375.7||375.7||375.7||375.7|2661
1721393620000|2024-07-19 12:53:40|375.8||375.8||375.8||375.8||1230
1721393670000|2024-07-19 12:54:30||375.6||375.6||375.6||375.6|600
1721393700000|2024-07-19 12:55:00|375.7||375.7||375.7||375.7||0
1721393920000|2024-07-19 12:58:40||375.5||375.5||375.5||375.5|1052
1721393960000|2024-07-19 12:59:20|375.6||375.6||375.6||375.6||0
1721393990000|2024-07-19 12:59:50||375.4||375.4||375.4||375.4|239
1721394000000|2024-07-19 13:00:00||375.5||375.5||375.5||375.5|0
1721394060000|2024-07-19 13:01:00||375.4||375.4||375.4||375.4|0
1721394090000|2024-07-19 13:01:30|375.5||375.5||375.5||375.5||0
1721394100000|2024-07-19 13:01:40||375.3||375.3||375.3||375.3|0
1721394160000|2024-07-19 13:02:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|97
1721394170000|2024-07-19 13:02:50|375.3||375.3||375.3||375.3||0
1721394240000|2024-07-19 13:04:00||375.1||375.1||375.1||375.1|0
1721394250000|2024-07-19 13:04:10|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|1180
1721394360000|2024-07-19 13:06:00|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|1226
1721394430000|2024-07-19 13:07:10|375.3||375.3||375.3||375.3||2388
1721394450000|2024-07-19 13:07:30|375.4||375.4||375.4||375.4||1500
1721394460000|2024-07-19 13:07:40|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|0
1721394510000|2024-07-19 13:08:30||375.3||375.3||375.3||375.3|0
1721394560000|2024-07-19 13:09:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1721394730000|2024-07-19 13:12:10|||||||||159
1721394740000|2024-07-19 13:12:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2048
1721394770000|2024-07-19 13:12:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1721394840000|2024-07-19 13:14:00|375.8||375.8||375.8||375.8||0
1721394860000|2024-07-19 13:14:20|375.7||375.7||375.7||375.7||0
1721394900000|2024-07-19 13:15:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1474
1721394930000|2024-07-19 13:15:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|807
1721394940000|2024-07-19 13:15:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1263
1721394960000|2024-07-19 13:16:00||375.4||375.4||375.4||375.4|0
1721394980000|2024-07-19 13:16:20||375.5||375.5||375.5||375.5|0
1721394990000|2024-07-19 13:16:30|375.7||375.7||375.7||375.7||0
1721395000000|2024-07-19 13:16:40||375.6||375.6||375.6||375.6|0
1721395040000|2024-07-19 13:17:20||375.5||375.5||375.5||375.5|0
1721395050000|2024-07-19 13:17:30||375.6||375.6||375.6||375.6|0
1721395100000|2024-07-19 13:18:20||375.5||375.5||375.5||375.5|469
1721395130000|2024-07-19 13:18:50|375.6||375.6||375.6||375.6||0
1721395150000|2024-07-19 13:19:10|375.7||375.7||375.7||375.7||270
1721395180000|2024-07-19 13:19:40|375.6||375.6||375.6||375.6||0
1721395250000|2024-07-19 13:20:50||375.4||375.5||375.5||375.4|0
1721395260000|2024-07-19 13:21:00||375.4||375.4||375.4||375.4|517
1721395280000|2024-07-19 13:21:20|||||||||1253
1721395340000|2024-07-19 13:22:20|375.5||375.6||375.6||375.5||0
1721395350000|2024-07-19 13:22:30|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|0
1721395380000|2024-07-19 13:23:00||375.4||375.5||375.5||375.4|0
1721395400000|2024-07-19 13:23:20||375.4||375.4||375.4||375.4|537
1721395410000|2024-07-19 13:23:30||375.5||375.4||375.5||375.4|0
1721395460000|2024-07-19 13:24:20||375.5||375.5||375.5||375.5|0
1721395470000|2024-07-19 13:24:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|472
1721395480000|2024-07-19 13:24:40||375.3||375.3||375.3||375.3|552
1721395490000|2024-07-19 13:24:50|375.4|375.4|375.4|375.3|375.4|375.4|375.4|375.3|0
1721395550000|2024-07-19 13:25:50||375.2||375.2||375.2||375.2|3954
1721395570000|2024-07-19 13:26:10||375.3||375.3||375.3||375.3|0
1721395580000|2024-07-19 13:26:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1721395590000|2024-07-19 13:26:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1721395640000|2024-07-19 13:27:20|||||||||3
1721395680000|2024-07-19 13:28:00|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|1114
1721395710000|2024-07-19 13:28:30|375.3||375.3||375.3||375.3||3954
1721395720000|2024-07-19 13:28:40|||||||||1467
1721395740000|2024-07-19 13:29:00|375.5|375.4|375.5|375.3|375.5|375.4|375.4|375.3|154
1721395750000|2024-07-19 13:29:10|375.4||375.5||375.5||375.4||696
1721395760000|2024-07-19 13:29:20|375.4||375.4||375.4||375.4||0
1721395790000|2024-07-19 13:29:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1721395800000|2024-07-19 13:30:00|375.6|375.5|375.7|375.6|375.7|375.6|375.6|375.5|2287
1721395830000|2024-07-19 13:30:30|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|3954
1721395840000|2024-07-19 13:30:40||375.7||375.7||375.7||375.7|0
1721395860000|2024-07-19 13:31:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1721395900000|2024-07-19 13:31:40|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|7834
1721395910000|2024-07-19 13:31:50|375.4|375.3|375.5|375.4|375.5|375.4|375.4|375.3|0
1721395920000|2024-07-19 13:32:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2456
1721395940000|2024-07-19 13:32:20|375.7||375.7||375.7||375.7||0
1721395960000|2024-07-19 13:32:40|375.6||375.6||375.6||375.6||0
1721395980000|2024-07-19 13:33:00|375.5|375.4|375.3|375.2|375.5|375.4|375.3|375.2|4445
1721396030000|2024-07-19 13:33:50|375.4||375.3||375.4||375.3||638
1721396040000|2024-07-19 13:34:00|375.4||375.3||375.4||375.3||1956
1721396060000|2024-07-19 13:34:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|7834
1721396070000|2024-07-19 13:34:30|375.3||375.3||375.3||375.3||0
1721396080000|2024-07-19 13:34:40|375.2||375.2||375.3||375.2||3954
1721396100000|2024-07-19 13:35:00|375.3||375.2||375.3||375.2||122
1721396120000|2024-07-19 13:35:20|375.1|375|375.1|375|375.1|375|375.1|375|6491
1721396140000|2024-07-19 13:35:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1721396150000|2024-07-19 13:35:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|2596
1721396160000|2024-07-19 13:36:00|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|122
1721396210000|2024-07-19 13:36:50|375.2||375.2||375.2||375.2||0
1721396220000|2024-07-19 13:37:00|375.3||375.3||375.3||375.3||2974
1721396230000|2024-07-19 13:37:10||375.2||375.2||375.2||375.2|0
1721396240000|2024-07-19 13:37:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1721396250000|2024-07-19 13:37:30|375.3||375.3||375.3||375.3||2134
1721396270000|2024-07-19 13:37:50|||||||||4964
1721396280000|2024-07-19 13:38:00|375.2||375.2||375.2||375.2||228
1721396300000|2024-07-19 13:38:20|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|5092
1721396330000|2024-07-19 13:38:50|375.2|375.2|375.2|375.1|375.2|375.2|375.2|375.1|0
1721396340000|2024-07-19 13:39:00|||||||||521
1721396390000|2024-07-19 13:39:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|3637
1721396400000|2024-07-19 13:40:00|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|2235
1721396410000|2024-07-19 13:40:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|3954
1721396420000|2024-07-19 13:40:20|||||||||114
1721396430000|2024-07-19 13:40:30|||||||||1206
1721396440000|2024-07-19 13:40:40|375.5|375.4|375.4|375.3|375.5|375.4|375.4|375.3|133
1721396460000|2024-07-19 13:41:00||375.2||375.2||375.2||375.2|3238
1721396470000|2024-07-19 13:41:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1721396500000|2024-07-19 13:41:40|375.4||375.5||375.5||375.4||4154
1721396510000|2024-07-19 13:41:50||375.4||375.3||375.4||375.3|0
1721396520000|2024-07-19 13:42:00||375.4||375.4||375.4||375.4|122
1721396540000|2024-07-19 13:42:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|271
1721396580000|2024-07-19 13:43:00|375.3|375.2|375.4|375.3|375.4|375.3|375.3|375.2|5473
1721396600000|2024-07-19 13:43:20||375.2||375.2||375.2||375.2|534
1721396620000|2024-07-19 13:43:40||375.3||375.3||375.3||375.3|0
1721396630000|2024-07-19 13:43:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1721396640000|2024-07-19 13:44:00|375.1|375|375.1|375|375.2|375|375.1|375|1125
1721396660000|2024-07-19 13:44:20|||||||||1750
1721396670000|2024-07-19 13:44:30|||||||||1221
1721396700000|2024-07-19 13:45:00|||||||||22
1721396740000|2024-07-19 13:45:40|||||||||669
1721396750000|2024-07-19 13:45:50|375.2|375.1|375.1|375|375.2|375.1|375.1|375|96
1721396760000|2024-07-19 13:46:00|||||||||1730
1721396800000|2024-07-19 13:46:40|||||||||2280
1721396810000|2024-07-19 13:46:50|375.2|375.1|375.1|375|375.2|375.1|375.1|375|3050
1721396820000|2024-07-19 13:47:00|375.2||375.2||375.2||375.2||122
1721396870000|2024-07-19 13:47:50|375.1||375.1||375.1||375.1||0
1721396880000|2024-07-19 13:48:00|375.2||375.1||375.2||375.1||3245
1721396890000|2024-07-19 13:48:10|||||||||1325
1721396940000|2024-07-19 13:49:00|||||||||2145
1721396960000|2024-07-19 13:49:20|375|374.9|375.1|375|375.1|375|375|374.9|1280
1721396980000|2024-07-19 13:49:40|||||||||289
1721396990000|2024-07-19 13:49:50|375.2||375.2||375.2||375.2||5073
1721397000000|2024-07-19 13:50:00|375.1||375.1||375.1||375.1||2973
1721397060000|2024-07-19 13:51:00|375|374.9|375|374.9|375|374.9|374.9|374.8|8039
1721397080000|2024-07-19 13:51:20|||||||||1199
1721397110000|2024-07-19 13:51:50|||||||||163
1721397120000|2024-07-19 13:52:00|374.9|374.8|375|374.9|375|374.9|374.9|374.8|1815
1721397150000|2024-07-19 13:52:30|||||||||3954
1721397160000|2024-07-19 13:52:40|375.1|375|375.1|375|375.1|375|375.1|375|2615
1721397170000|2024-07-19 13:52:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1721397180000|2024-07-19 13:53:00|374.9|374.8|375|374.8|375|374.8|374.9|374.8|3954
1721397190000|2024-07-19 13:53:10||374.9||374.9||374.9||374.9|0
1721397200000|2024-07-19 13:53:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1721397230000|2024-07-19 13:53:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1721397240000|2024-07-19 13:54:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2394
1721397250000|2024-07-19 13:54:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|3000
1721397260000|2024-07-19 13:54:20|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|2786
1721397300000|2024-07-19 13:55:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1342
1721397310000|2024-07-19 13:55:10|374.5||374.5||374.5||374.4||3954
1721397330000|2024-07-19 13:55:30|374.8|374.4|374.8|374.6|374.8|374.6|374.7|374.4|0
1721397350000|2024-07-19 13:55:50|374.7||374.7||374.7||374.7||0
1721397360000|2024-07-19 13:56:00|374.6|374.4|374.7|374.6|374.7|374.6|374.6|374.4|1872
1721397420000|2024-07-19 13:57:00||374.5||374.5||374.5||374.5|1827
1721397450000|2024-07-19 13:57:30||374.6||374.6||374.6||374.6|0
1721397460000|2024-07-19 13:57:40||374.5||374.5||374.5||374.5|0
1721397470000|2024-07-19 13:57:50|374.6||374.6||374.6||374.6||0
1721397480000|2024-07-19 13:58:00|374.7||374.7||374.7||374.7||693
1721397500000|2024-07-19 13:58:20||374.6||374.6||374.6||374.6|0
1721397510000|2024-07-19 13:58:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1750
1721397530000|2024-07-19 13:58:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1721397540000|2024-07-19 13:59:00|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|1191
1721397580000|2024-07-19 13:59:40||374.6||374.6||374.6||374.6|0
1721397600000|2024-07-19 14:00:00|374.5|374.4|374.5|374.4|374.5|374.4|374.4|374.3|2044
1721397630000|2024-07-19 14:00:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|146
1721397640000|2024-07-19 14:00:40|374.5||374.5||374.5||374.5||0
1721397660000|2024-07-19 14:01:00|374.4||374.4||374.4||374.4||0
1721397670000|2024-07-19 14:01:10|374.5||374.5||374.5||374.5||667
1721397680000|2024-07-19 14:01:20|374.4|374.4|374.5|374.3|374.5|374.4|374.4|374.3|4948
1721397700000|2024-07-19 14:01:40||374.4||374.4||374.4||374.4|0
1721397710000|2024-07-19 14:01:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|2662
1721397740000|2024-07-19 14:02:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|150
1721397770000|2024-07-19 14:02:50|374.4|374.3|374.3|374.2|374.5|374.3|374.3|374.2|7821
1721397780000|2024-07-19 14:03:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|514
1721397790000|2024-07-19 14:03:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2458
1721397840000|2024-07-19 14:04:00||374.1||374.1||374.1||374.1|0
1721397860000|2024-07-19 14:04:20||374.2||374.2||374.2||374.2|0
1721397870000|2024-07-19 14:04:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1721397890000|2024-07-19 14:04:50|374.3|374.2|374.2|374.1|374.3|374.2|374.2|374.1|1266
1721397900000|2024-07-19 14:05:00|374.3||374.3||374.3||374.3||0
1721397950000|2024-07-19 14:05:50|374.2|374.2|374.3|374.2|374.3|374.2|374.2|374.2|0
1721397970000|2024-07-19 14:06:10|||||||||1374
1721397980000|2024-07-19 14:06:20||374.1||374.1||374.1||374.1|0
1721397990000|2024-07-19 14:06:30||374.2||374.2||374.2||374.2|0
1721398010000|2024-07-19 14:06:50|||||||||200
1721398020000|2024-07-19 14:07:00|374.4||374.4||374.4||374.4||1255
1721398070000|2024-07-19 14:07:50||374.3||374.3||374.3||374.3|0
1721398080000|2024-07-19 14:08:00|374.3|374.2|374.4|374.3|374.4|374.3|374.3|374.2|288
1721398090000|2024-07-19 14:08:10|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|0
1721398170000|2024-07-19 14:09:30|374.7|374.6|374.6|374.5|374.7|374.6|374.6|374.5|83
1721398210000|2024-07-19 14:10:10||374.4||374.4||374.4||374.4|0
1721398230000|2024-07-19 14:10:30||374.5||374.5||374.5||374.5|0
1721398280000|2024-07-19 14:11:20||374.4||374.4||374.4||374.4|0
1721398330000|2024-07-19 14:12:10||374.5||374.5||374.5||374.5|0
1721398410000|2024-07-19 14:13:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1721398500000|2024-07-19 14:15:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|641
1721398510000|2024-07-19 14:15:10|374.3|374.1|374.2|374.1|374.3|374.1|374.2|374.1|863
1721398520000|2024-07-19 14:15:20|||||||||4769
1721398530000|2024-07-19 14:15:30|||||||||4948
1721398570000|2024-07-19 14:16:10|374.3||374.2||374.3||374.2||0
1721398590000|2024-07-19 14:16:30|||||||||1060
1721398610000|2024-07-19 14:16:50|374.1|374|374.1|374|374.1|374|374.1|374|123
1721398650000|2024-07-19 14:17:30|374|373.9|374.1|374|374.1|374|374|373.9|0
1721398670000|2024-07-19 14:17:50||373.9||373.9||373.9||373.9|0
1721398680000|2024-07-19 14:18:00|374.2|374|374.2|374.1|374.2|374.1|374.2|374|5310
1721398740000|2024-07-19 14:19:00||374||374.1||374.1||374|542
1721398750000|2024-07-19 14:19:10|||||||||2722
1721398770000|2024-07-19 14:19:30|||||||||2524
1721398780000|2024-07-19 14:19:40|||||||||300
1721398790000|2024-07-19 14:19:50|||||||||966
1721398800000|2024-07-19 14:20:00|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|2856
1721398810000|2024-07-19 14:20:10|374.6|374.4|374.6|374.5|374.6|374.5|374.6|374.4|3387
1721398820000|2024-07-19 14:20:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|959
1721398840000|2024-07-19 14:20:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|136
1721398870000|2024-07-19 14:21:10|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|150
1721398880000|2024-07-19 14:21:20||374.5||374.5||374.5||374.5|0
1721398890000|2024-07-19 14:21:30|374.7||374.7||374.7||374.7||0
1721398910000|2024-07-19 14:21:50|374.6||374.6||374.6||374.6||0
1721398920000|2024-07-19 14:22:00|374.7||374.6||374.7||374.6||0
1721398940000|2024-07-19 14:22:20||374.4||374.4||374.4||374.4|1405
1721398970000|2024-07-19 14:22:50|374.5||374.6||374.6||374.5||0
1721399010000|2024-07-19 14:23:30||374.5||374.5||374.5||374.5|0
1721399040000|2024-07-19 14:24:00|||||||||1500
1721399050000|2024-07-19 14:24:10||374.4||374.4||374.4||374.4|0
1721399110000|2024-07-19 14:25:10||374.5||374.5||374.5||374.4|0
1721399130000|2024-07-19 14:25:30||374.4||374.4||374.4||374.4|729
1721399160000|2024-07-19 14:26:00|374.5||374.6||374.6||374.5||0
1721399210000|2024-07-19 14:26:50|374.5||374.5||374.5||374.5||0
1721399220000|2024-07-19 14:27:00|374.6|374.5|374.3|374.2|374.6|374.5|374.3|374.2|692
1721399230000|2024-07-19 14:27:10|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|3711
1721399240000|2024-07-19 14:27:20|374.3|374.3|374.4|374.2|374.4|374.3|374.3|374.2|0
1721399300000|2024-07-19 14:28:20|374.3||374.4||374.4||374.3||0
1721399310000|2024-07-19 14:28:30||374.3||374.3||374.3||374.3|0
1721399320000|2024-07-19 14:28:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1721399330000|2024-07-19 14:28:50|374.6||374.6||374.6||374.6||200
1721399380000|2024-07-19 14:29:40||374.5||374.5||374.5||374.5|0
1721399390000|2024-07-19 14:29:50||374.4||374.4||374.4||374.4|0
1721399420000|2024-07-19 14:30:20|374.5|374.5|374.6|374.5|374.6|374.5|374.5|374.5|0
1721399430000|2024-07-19 14:30:30|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|751
1721399440000|2024-07-19 14:30:40||374.4||374.4||374.4||374.4|3711
1721399450000|2024-07-19 14:30:50||374.5||374.5||374.5||374.5|100
1721399510000|2024-07-19 14:31:50||374.4||374.4||374.4||374.4|2670
1721399520000|2024-07-19 14:32:00|374.5||374.5||374.5||374.5||0
1721399530000|2024-07-19 14:32:10|374.6|374.5|374.6|374.4|374.6|374.5|374.6|374.4|1638
1721399540000|2024-07-19 14:32:20|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1721399710000|2024-07-19 14:35:10|374.6||374.6||374.6||374.6||0
1721399730000|2024-07-19 14:35:30|||||||||2719
1721399740000|2024-07-19 14:35:40|||||||||8
1721399770000|2024-07-19 14:36:10|374.8||374.8||374.8||374.8||4574
1721399880000|2024-07-19 14:38:00||374.6||374.6||374.6||374.6|0
1721399910000|2024-07-19 14:38:30||374.5||374.5||374.5||374.5|0
1721399930000|2024-07-19 14:38:50|374.7||374.8||374.8||374.7||0
1721399980000|2024-07-19 14:39:40||374.6||374.6||374.6||374.6|0
1721399990000|2024-07-19 14:39:50||374.5||374.5||374.5||374.5|0
1721400010000|2024-07-19 14:40:10||374.6||374.6||374.6||374.6|0
1721400040000|2024-07-19 14:40:40||374.5||374.5||374.5||374.5|0
1721400100000|2024-07-19 14:41:40||374.6||374.6||374.6||374.6|0
1721400110000|2024-07-19 14:41:50||374.5||374.5||374.5||374.5|0
1721400250000|2024-07-19 14:44:10||374.6||374.6||374.6||374.6|0
1721400260000|2024-07-19 14:44:20|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1721400270000|2024-07-19 14:44:30|374.8|374.6|374.8|374.5|374.8|374.6|374.8|374.5|0
1721400310000|2024-07-19 14:45:10|374.7||374.7||374.7||374.7||0
1721400320000|2024-07-19 14:45:20|374.8||374.8||374.8||374.8||0
1721400340000|2024-07-19 14:45:40||374.6||374.6||374.6||374.6|0
1721400370000|2024-07-19 14:46:10|||||||||78
1721400390000|2024-07-19 14:46:30|374.7|374.5|374.7|374.4|374.7|374.5|374.7|374.4|151
1721400410000|2024-07-19 14:46:50|374.6|374.3|374.6|374.3|374.6|374.3|374.5|374.3|1225
1721400440000|2024-07-19 14:47:20||374.4||374.4||374.4||374.4|0
1721400460000|2024-07-19 14:47:40|||||||||174
1721400470000|2024-07-19 14:47:50|||||||||198
1721400480000|2024-07-19 14:48:00||374.3||374.3||374.3||374.3|0
1721400490000|2024-07-19 14:48:10|||||||||300
1721400510000|2024-07-19 14:48:30|374.5||374.5||374.5||374.5||3533
1721400600000|2024-07-19 14:50:00|374.6|374.4|374.6|374.3|374.6|374.4|374.6|374.3|4150
1721400610000|2024-07-19 14:50:10||374.4||374.4||374.4||374.4|0
1721400620000|2024-07-19 14:50:20|374.4|374.3|374.5|374.4|374.5|374.4|374.4|374.3|529
1721400630000|2024-07-19 14:50:30|374.4|374.3|374.4|374.3|374.5|374.3|374.4|374.3|2107
1721400640000|2024-07-19 14:50:40|374.5||374.5||374.5||374.5||0
1721400660000|2024-07-19 14:51:00|374.4||374.4||374.4||374.4||0
1721400670000|2024-07-19 14:51:10|374.5||374.5||374.5||374.5||0
1721400690000|2024-07-19 14:51:30||374.4||374.4||374.4||374.4|0
1721400720000|2024-07-19 14:52:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|94
1721400760000|2024-07-19 14:52:40|374.7||374.7||374.7||374.7||2914
1721400790000|2024-07-19 14:53:10|374.6|374.6|374.6|374.5|374.6|374.6|374.6|374.5|0
1721400800000|2024-07-19 14:53:20|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|4695
1721400870000|2024-07-19 14:54:30|||||||||300
1721400900000|2024-07-19 14:55:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|803
1721400930000|2024-07-19 14:55:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1226
1721400940000|2024-07-19 14:55:40|374.7||374.7||374.7||374.7||0
1721401010000|2024-07-19 14:56:50||374.6||374.6||374.6||374.6|0
1721401070000|2024-07-19 14:57:50|374.8||374.7||374.8||374.7||2
1721401090000|2024-07-19 14:58:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|3439
1721401130000|2024-07-19 14:58:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2048
1721401140000|2024-07-19 14:59:00||374.5||374.5||374.5||374.5|832
1721401150000|2024-07-19 14:59:10|374.6||374.7||374.7||374.6||0
1721401180000|2024-07-19 14:59:40||374.6||374.6||374.6||374.6|0
1721401190000|2024-07-19 14:59:50||374.5||374.6||374.6||374.5|1428
1721401200000|2024-07-19 15:00:00|374.8||374.8||374.8||374.8||0
1721401210000|2024-07-19 15:00:10|374.9|374.7|374.9|374.8|374.9|374.8|374.9|374.7|0
1721401220000|2024-07-19 15:00:20||374.7||374.7||374.7||374.7|3147
1721401230000|2024-07-19 15:00:30||374.8||374.7||374.8||374.7|1053
1721401240000|2024-07-19 15:00:40|374.8|374.8|374.9|374.7|374.9|374.8|374.8|374.7|0
1721401250000|2024-07-19 15:00:50||374.8||374.7||374.8||374.7|1530
1721401280000|2024-07-19 15:01:20||374.8||374.8||374.8||374.8|0
1721401290000|2024-07-19 15:01:30||374.7||374.7||374.7||374.7|1116
1721401310000|2024-07-19 15:01:50||374.8||374.8||374.8||374.8|989
1721401320000|2024-07-19 15:02:00||374.7||374.7||374.8||374.7|2483
1721401340000|2024-07-19 15:02:20||374.8||374.8||374.8||374.8|0
1721401350000|2024-07-19 15:02:30||374.7||374.7||374.7||374.7|5855
1721401360000|2024-07-19 15:02:40||374.8||374.8||374.8||374.8|0
1721401390000|2024-07-19 15:03:10|375|374.9|375|374.9|375|374.9|375|374.9|0
1721401420000|2024-07-19 15:03:40|||||||||3300
1721401500000|2024-07-19 15:05:00||374.8||374.8||374.8||374.8|0
1721401520000|2024-07-19 15:05:20||374.9||374.9||374.9||374.9|0
1721401540000|2024-07-19 15:05:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1721401550000|2024-07-19 15:05:50|||||||||500
1721401560000|2024-07-19 15:06:00||375||375||375||375|0
1721401570000|2024-07-19 15:06:10||375.1||375.1||375.1||375.1|0
1721401610000|2024-07-19 15:06:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1721401720000|2024-07-19 15:08:40|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|1180
1721401870000|2024-07-19 15:11:10|||||||||2459
1721401880000|2024-07-19 15:11:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1
1721401920000|2024-07-19 15:12:00|375.5|375.4|375.3|375.2|375.5|375.4|375.3|375.2|2481
1721401940000|2024-07-19 15:12:20|375.1|375|375.1|375|375.1|375|375.1|375|100
1721401950000|2024-07-19 15:12:30|375|374.9|375|374.9|375|374.9|375|374.9|1354
1721401960000|2024-07-19 15:12:40|375.2|375|375.2|375|375.2|375|375.2|375|2086
1721401970000|2024-07-19 15:12:50|375.1|375.1|375.1|375|375.1|375.1|375.1|375|2127
1721401980000|2024-07-19 15:13:00|375.2||375.2||375.2||375.2||0
1721401990000|2024-07-19 15:13:10|375.1|375.1|375.1|375|375.1|375.1|375.1|375|0
1721402000000|2024-07-19 15:13:20|375.2|375.1|375.2|375.1|375.3|375.2|375.2|375.1|2641
1721402090000|2024-07-19 15:14:50|375.1|375|375.1|375|375.1|375|375.1|375|2515
1721402130000|2024-07-19 15:15:30|||||||||125
1721402240000|2024-07-19 15:17:20|||||||||132
1721402370000|2024-07-19 15:19:30|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|1222
1721402390000|2024-07-19 15:19:50|||||||||1622
1721402410000|2024-07-19 15:20:10|375.2|375|375.2|375|375.2|375|375.2|375|2027
1721402430000|2024-07-19 15:20:30|||||||||1255
1721402510000|2024-07-19 15:21:50|||||||||1468
1721402530000|2024-07-19 15:22:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|3640
1721402550000|2024-07-19 15:22:30|375.5|375.2|375.5|375.2|375.5|375.2|375.5|375.2|2223
1721402560000|2024-07-19 15:22:40|375.4||375.4||375.4||375.4||0
1721402570000|2024-07-19 15:22:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|284
1721402630000|2024-07-19 15:23:50||375||375||375||375|526
1721402670000|2024-07-19 15:24:30|375.2||375.2||375.2||375.2||0
1721402680000|2024-07-19 15:24:40||374.9||374.9||374.9||374.9|1372
1721402690000|2024-07-19 15:24:50|375.1||375.1||375.1||375.1||0
1721402730000|2024-07-19 15:25:30|||||||||609
1721402740000|2024-07-19 15:25:40|375|374.8|375|374.8|375|374.8|375|374.8|0
1721402750000|2024-07-19 15:25:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1721402760000|2024-07-19 15:26:00|375.2|375|375.2|375|375.2|375|375.2|375|3480
1721402780000|2024-07-19 15:26:20|||||||||487
1721402790000|2024-07-19 15:26:30|375.3|375.1|375.3|375.1|375.4|375.1|375.3|375.1|2438
1721402810000|2024-07-19 15:26:50|||||||||4
1721402820000|2024-07-19 15:27:00|||||||||1254
1721402850000|2024-07-19 15:27:30|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|9
1721402870000|2024-07-19 15:27:50|375.3|375.1|375.5|375.3|375.5|375.3|375.3|375.1|3719
1721402880000|2024-07-19 15:28:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1721402890000|2024-07-19 15:28:10|||||||||1608
1721402900000|2024-07-19 15:28:20||375.1||375.1||375.1||375.1|0
1721402910000|2024-07-19 15:28:30|375.3||375.3||375.3||375.3||0
1721402940000|2024-07-19 15:29:00|375.4|375.2|375.5|375.3|375.5|375.3|375.4|375.2|2764
1721402950000|2024-07-19 15:29:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|487
1721402970000|2024-07-19 15:29:30|375.5|375.3|375.4|375.2|375.5|375.3|375.4|375.2|4767
1721402980000|2024-07-19 15:29:40|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1721402990000|2024-07-19 15:29:50|375.6||375.6||375.6||375.6||2287
1721631610000|2024-07-22 07:00:10|377.6|377.1|377.1|376.9|377.6|377.1|377.1|376.9|153
1721631620000|2024-07-22 07:00:20|376.9|376.7|376.8|376.6|376.9|376.7|376.8|376.6|300
1721631630000|2024-07-22 07:00:30|376.5|376.1|376.5|376|376.5|376.1|376.5|376|150
1721631640000|2024-07-22 07:00:40|376.9|376.4|376.8|376.4|376.9|376.4|376.8|376.4|1265
1721631650000|2024-07-22 07:00:50|376.9||376.8||376.9||376.8||0
1721631660000|2024-07-22 07:01:00|376.4|376.1|376.4|376.1|376.4|376.1|376.4|376.1|150
1721631670000|2024-07-22 07:01:10|376.8|376.2|376.8|376.3|376.8|376.3|376.8|376.2|1750
1721631700000|2024-07-22 07:01:40|377|376.4|376.9|376.5|377|376.5|376.9|376.4|25
1721631710000|2024-07-22 07:01:50|376.8|376.4|376.8|376.3|376.8|376.4|376.8|376.3|0
1721631720000|2024-07-22 07:02:00|376.7|376.2|376.4|376.1|376.7|376.2|376.4|376.1|1249
1721631760000|2024-07-22 07:02:40|||||||||10
1721631770000|2024-07-22 07:02:50|376.3|376|376.2|376|376.3|376|376.2|376|0
1721631780000|2024-07-22 07:03:00|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.7|1480
1721631840000|2024-07-22 07:04:00|376|375.6|375.7|375.5|376|375.6|375.7|375.5|150
1721631900000|2024-07-22 07:05:00|375.5|375.2|375.5|375.2|375.5|375.2|375.5|375.2|669
1721631910000|2024-07-22 07:05:10|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|4800
1721631990000|2024-07-22 07:06:30|375.6||375.6||375.6||375.6||5000
1721632060000|2024-07-22 07:07:40|375.7|375.5|375.6|375.4|375.7|375.5|375.6|375.4|803
1721632070000|2024-07-22 07:07:50|375.7||375.7||375.7||375.7||0
1721632080000|2024-07-22 07:08:00||375.5||375.5||375.5||375.5|0
1721632090000|2024-07-22 07:08:10|376|375.6|375.8|375.6|376|375.8|375.8|375.6|150
1721632100000|2024-07-22 07:08:20|375.9||375.8||375.9||375.8||0
1721632150000|2024-07-22 07:09:10|376|375.7|376|375.7|376|375.7|376|375.7|292
1721632170000|2024-07-22 07:09:30||375.8||375.7||375.8||375.7|0
1721632230000|2024-07-22 07:10:30|375.9|375.5|375.8|375.5|375.9|375.5|375.8|375.5|0
1721632240000|2024-07-22 07:10:40||375.6||375.6||375.6||375.6|0
1721632260000|2024-07-22 07:11:00|375.9|375.7|375.9|375.6|375.9|375.7|375.9|375.6|1470
1721632270000|2024-07-22 07:11:10||375.7||375.6||375.7||375.6|0
1721632290000|2024-07-22 07:11:30||375.7||375.7||375.7||375.7|0
1721632330000|2024-07-22 07:12:10||375.8||375.7||375.8||375.7|0
1721632350000|2024-07-22 07:12:30|||||||||3990
1721632460000|2024-07-22 07:14:20|375.8|375.8|375.9|375.7|375.9|375.8|375.8|375.7|1615
1721632490000|2024-07-22 07:14:50|375.8||375.9||375.9||375.8||0
1721632500000|2024-07-22 07:15:00|375.8|375.6|375.8|375.6|375.9|375.6|375.8|375.6|1440
1721632520000|2024-07-22 07:15:20|375.9||375.9||375.9||375.9||0
1721632540000|2024-07-22 07:15:40|375.8|375.5|375.7|375.5|375.8|375.5|375.7|375.5|1421
1721632560000|2024-07-22 07:16:00|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1721632610000|2024-07-22 07:16:50|375.5|375.2|375.5|375.2|375.5|375.2|375.5|375.2|1474
1721632620000|2024-07-22 07:17:00|375.4|375.1|375.3|375.1|375.4|375.1|375.3|375.1|174
1721632670000|2024-07-22 07:17:50|375.4|375.2|375.5|375.3|375.6|375.4|375.4|375.1|7348
1721632680000|2024-07-22 07:18:00|375.3|375.1|375.4|375.2|375.5|375.2|375.3|375|763
1721632690000|2024-07-22 07:18:10|375.5|375.1|375.5|375.3|375.5|375.3|375.5|375.1|1502
1721632700000|2024-07-22 07:18:20|375.7|375.4|375.6|375.4|375.7|375.4|375.6|375.4|150
1721632710000|2024-07-22 07:18:30|375.7||375.6||375.7||375.6||0
1721632720000|2024-07-22 07:18:40|375.7||375.6||375.7||375.6||0
1721632730000|2024-07-22 07:18:50|375.7|375.6|375.7|375.6|375.8|375.6|375.7|375.6|2605
1721632740000|2024-07-22 07:19:00||375.5||375.5||375.5||375.5|0
1721632750000|2024-07-22 07:19:10|375.9|375.7|375.6|375.4|375.9|375.7|375.6|375.4|4126
1721632760000|2024-07-22 07:19:20|375.7||375.6||375.7||375.6||0
1721632770000|2024-07-22 07:19:30|375.5|375.3|375.3|375.1|375.5|375.3|375.3|375.1|3866
1721632780000|2024-07-22 07:19:40|375.4|375.2|375.2|375.1|375.5|375.3|375.2|375.1|5044
1721632790000|2024-07-22 07:19:50|375.4|375.2|375.3|375.1|375.4|375.2|375.2|375|3169
1721632800000|2024-07-22 07:20:00|375.4|375.2|374.5|374.3|375.4|375.2|374.5|374.3|7729
1721632810000|2024-07-22 07:20:10|374.8|374.6|374.9|374.7|375.1|374.9|374.8|374.6|2329
1721632820000|2024-07-22 07:20:20|375.2|374.9|375.1|374.9|375.2|374.9|375.1|374.9|904
1721632830000|2024-07-22 07:20:30|375|374.8|375|374.8|375|374.8|375|374.8|1500
1721632850000|2024-07-22 07:20:50|375.3|374.9|375.2|375.1|375.4|375.1|375.2|374.9|634
1721632860000|2024-07-22 07:21:00|375.1|375|375.2|375.1|375.2|375.1|375.1|374.9|4116
1721632870000|2024-07-22 07:21:10|375.3||375.3||375.3||375.3||1341
1721632900000|2024-07-22 07:21:40|375.1|375|375.3|375.2|375.3|375.2|375.1|375|3314
1721632910000|2024-07-22 07:21:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2229
1721632920000|2024-07-22 07:22:00||375.2||375.1||375.3||375.1|1155
1721632930000|2024-07-22 07:22:10|375.3|375.2|375|374.8|375.3|375.2|375|374.8|649
1721632940000|2024-07-22 07:22:20|374.9||374.9||374.9||374.9||1083
1721632950000|2024-07-22 07:22:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1659
1721632970000|2024-07-22 07:22:50|374.9|374.9|375|374.8|375.1|374.9|374.9|374.8|2044
1721632980000|2024-07-22 07:23:00|374.9||374.9||374.9||374.9||1600
1721632990000|2024-07-22 07:23:10|374.8|374.6|374.7|374.4|374.9|374.7|374.7|374.4|7657
1721633000000|2024-07-22 07:23:20|374.8|374.5|374.8|374.5|374.8|374.5|374.8|374.5|0
1721633010000|2024-07-22 07:23:30|374.9|374.6|374.9|374.6|374.9|374.6|374.9|374.6|1
1721633020000|2024-07-22 07:23:40||374.7||374.6||374.7||374.6|0
1721633040000|2024-07-22 07:24:00|375|374.8|374.9|374.7|375|374.8|374.9|374.7|3399
1721633050000|2024-07-22 07:24:10|375||374.9||375||374.9||152
1721633060000|2024-07-22 07:24:20|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|150
1721633080000|2024-07-22 07:24:40|375||375||375||375||1474
1721633090000|2024-07-22 07:24:50|375.1|375|375.1|375|375.1|375|375.1|375|500
1721633100000|2024-07-22 07:25:00|375.2|374.9|375.2|375|375.2|375|375.2|374.9|0
1721633110000|2024-07-22 07:25:10||375.1||375||375.1||375|0
1721633120000|2024-07-22 07:25:20||375.1||375.1||375.1||375.1|0
1721633140000|2024-07-22 07:25:40|375.3|375|375.2|375|375.3|375|375.2|375|3128
1721633160000|2024-07-22 07:26:00|375.3||375.3||375.3||375.3||0
1721633170000|2024-07-22 07:26:10|375.2||375.2||375.2||375.2||0
1721633190000|2024-07-22 07:26:30|375.3|375.1|375.3|375.1|375.3|375.1|375.2|375.1|527
1721633220000|2024-07-22 07:27:00|375.5|375.3|375.4|375.3|375.5|375.4|375.4|375.3|1517
1721633230000|2024-07-22 07:27:10|375.3|375.2|375.4|375.1|375.4|375.2|375.3|375.1|150
1721633250000|2024-07-22 07:27:30|375.5|375.2|375.6|375.4|375.6|375.4|375.5|375.2|2978
1721633260000|2024-07-22 07:27:40|375.5|375.3|375.5|375.3|375.6|375.3|375.4|375.2|4805
1721633280000|2024-07-22 07:28:00|375.4|375.1|375.3|375.1|375.4|375.1|375.3|375.1|1250
1721633290000|2024-07-22 07:28:10|375.1|375|375.1|375|375.1|375|375.1|375|1085
1721633310000|2024-07-22 07:28:30|||||||||1023
1721633320000|2024-07-22 07:28:40|375|374.8|375|374.8|375|374.8|375|374.8|180
1721633330000|2024-07-22 07:28:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|1495
1721633350000|2024-07-22 07:29:10|375.3|375.1|375|374.8|375.3|375.1|375|374.8|1474
1721633360000|2024-07-22 07:29:20|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1721633380000|2024-07-22 07:29:40|375|374.8|375|374.8|375.1|374.9|375|374.8|2824
1721633390000|2024-07-22 07:29:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1721633400000|2024-07-22 07:30:00|375|374.8|375.1|374.9|375.1|374.9|375|374.8|976
1721633410000|2024-07-22 07:30:10|375.2|375|375.3|375.2|375.3|375.2|375.2|374.9|5040
1721633420000|2024-07-22 07:30:20|375.2|375.1|375.3|375|375.3|375.1|375.2|375|914
1721633430000|2024-07-22 07:30:30||375.1||375.1||375.1||375.1|0
1721633440000|2024-07-22 07:30:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|1900
1721633470000|2024-07-22 07:31:10||375.3||375.2||375.3||375.2|820
1721633480000|2024-07-22 07:31:20|375.3||375.4||375.4||375.3||150
1721633490000|2024-07-22 07:31:30|375.3||375.4||375.4||375.3||0
1721633500000|2024-07-22 07:31:40|375.3|375.4|375.6|375.4|375.6|375.4|375.3|375.4|1474
1721633510000|2024-07-22 07:31:50|||||||||2370
1721633520000|2024-07-22 07:32:00|375.5|375.2|375.6|375.4|375.6|375.4|375.4|375.2|378
1721633540000|2024-07-22 07:32:20|375.5|375.3|375.6|375.4|375.6|375.5|375.5|375.3|2001
1721633550000|2024-07-22 07:32:30|375.5|375.2|375.4|375.2|375.5|375.2|375.4|375.2|1095
1721633560000|2024-07-22 07:32:40|||||||||921
1721633570000|2024-07-22 07:32:50|||||||||100
1721633580000|2024-07-22 07:33:00|375.3|375.3|375.4|375.3|375.4|375.3|375.3|375.3|442
1721633640000|2024-07-22 07:34:00|375.5||375.5||375.5||375.5||0
1721633680000|2024-07-22 07:34:40|375.4|375.1|375.3|375.1|375.4|375.1|375.3|375.1|0
1721633690000|2024-07-22 07:34:50|375.4||375.3||375.4||375.3||0
1721633700000|2024-07-22 07:35:00|375.4||375.4||375.4||375.4||0
1721633720000|2024-07-22 07:35:20||375.2||375.2||375.2||375.2|1655
1721633730000|2024-07-22 07:35:30|375.5||375.5||375.5||375.5||0
1721633740000|2024-07-22 07:35:40|375.4||375.4||375.4||375.4||0
1721633760000|2024-07-22 07:36:00|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1721633770000|2024-07-22 07:36:10|375.2|375|375.3|375.1|375.3|375.1|375.2|375|3204
1721633780000|2024-07-22 07:36:20|375.2|375|375.2|375|375.2|375|375.2|375|0
1721633790000|2024-07-22 07:36:30|375.3||375.3||375.3||375.2||0
1721633810000|2024-07-22 07:36:50|375.2||375.2||375.2||375.2||0
1721633820000|2024-07-22 07:37:00|375.3|375.1|375.4|375.2|375.4|375.2|375.2|375.1|708
1721633870000|2024-07-22 07:37:50|375.3||375.4||375.4||375.3||0
1721633880000|2024-07-22 07:38:00|375.3|375.1|375.4|375.1|375.4|375.1|375.2|375.1|1607
1721633890000|2024-07-22 07:38:10|375.3||375.3||375.3||375.3||0
1721633900000|2024-07-22 07:38:20|375.4||375.4||375.4||375.4||0
1721633910000|2024-07-22 07:38:30|375.3||375.3||375.3||375.3||0
1721633920000|2024-07-22 07:38:40|375.2||375.3||375.3||375.2||893
1721633930000|2024-07-22 07:38:50|375.2|375.2|375.4|375.2|375.4|375.2|375.2|375.2|1015
1721633940000|2024-07-22 07:39:00|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.3|2012
1721633950000|2024-07-22 07:39:10|375.4|375.4|375.6|375.5|375.6|375.5|375.4|375.4|2207
1721633960000|2024-07-22 07:39:20|||||||||330
1721633970000|2024-07-22 07:39:30||375.4||375.4||375.4||375.4|150
1721633980000|2024-07-22 07:39:40|375.8|375.5|375.8|375.6|375.8|375.6|375.8|375.5|2086
1721634010000|2024-07-22 07:40:10|375.7||375.8||375.8||375.7||1794
1721634050000|2024-07-22 07:40:50|375.7|375.7|375.7|375.5|375.7|375.7|375.7|375.5|1307
1721634060000|2024-07-22 07:41:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.6|1470
1721634070000|2024-07-22 07:41:10|376|375.8|376|375.8|376|375.8|376|375.8|499
1721634090000|2024-07-22 07:41:30|375.9||375.9||375.9||375.9||150
1721634120000|2024-07-22 07:42:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|233
1721634130000|2024-07-22 07:42:10||375.6||375.6||375.6||375.6|0
1721634140000|2024-07-22 07:42:20|375.9|375.7|376|375.7|376|375.8|375.9|375.7|1426
1721634150000|2024-07-22 07:42:30|375.9||375.9||375.9||375.9||0
1721634230000|2024-07-22 07:43:50|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|960
1721634270000|2024-07-22 07:44:30|375.9||375.9||375.9||375.9||0
1721634280000|2024-07-22 07:44:40||375.7||375.7||375.7||375.7|0
1721634290000|2024-07-22 07:44:50||375.6||375.7||375.7||375.6|0
1721634300000|2024-07-22 07:45:00||375.6||375.6||375.6||375.6|0
1721634330000|2024-07-22 07:45:30|375.8||375.8||375.8||375.8||0
1721634430000|2024-07-22 07:47:10|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|909
1721634450000|2024-07-22 07:47:30|375.8|375.6|375.7|375.5|375.8|375.6|375.7|375.5|251
1721634510000|2024-07-22 07:48:30|375.8|375.6|375.8|375.5|375.8|375.6|375.8|375.5|0
1721634530000|2024-07-22 07:48:50||375.6||375.6||375.6||375.6|0
1721634590000|2024-07-22 07:49:50|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.6|102
1721634600000|2024-07-22 07:50:00||375.8||375.7||375.8||375.7|938
1721634610000|2024-07-22 07:50:10|376|375.8|376|375.8|376|375.8|376|375.7|251
1721634620000|2024-07-22 07:50:20||375.9||375.9||375.9||375.9|0
1721634630000|2024-07-22 07:50:30|376.1|376|376.1|376|376.1|376|376.1|376|5000
1721634660000|2024-07-22 07:51:00|376|375.9|376.1|375.9|376.1|375.9|376|375.9|1503
1721634720000|2024-07-22 07:52:00|376.2|376.1|376.2|376|376.2|376.1|376.2|376|0
1721634730000|2024-07-22 07:52:10|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|1750
1721634770000|2024-07-22 07:52:50|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|1474
1721634780000|2024-07-22 07:53:00|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|516
1721634820000|2024-07-22 07:53:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|748
1721634840000|2024-07-22 07:54:00|376.8|376.6|376.6|376.4|376.8|376.6|376.6|376.4|0
1721634870000|2024-07-22 07:54:30|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1721634880000|2024-07-22 07:54:40|376.4||376.5||376.5||376.4||1474
1721634900000|2024-07-22 07:55:00|376.4||376.5||376.5||376.4||0
1721634940000|2024-07-22 07:55:40||376.4||376.3||376.4||376.3|0
1721634950000|2024-07-22 07:55:50||376.4||376.4||376.4||376.4|252
1721634960000|2024-07-22 07:56:00|376.6||376.6||376.6||376.6||1900
1721634970000|2024-07-22 07:56:10||376.5||376.5||376.5||376.5|1327
1721634980000|2024-07-22 07:56:20|||||||||898
1721635010000|2024-07-22 07:56:50|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|150
1721635040000|2024-07-22 07:57:20||376.5||376.5||376.5||376.5|0
1721635050000|2024-07-22 07:57:30|376.7||376.7||376.7||376.7||1808
1721635060000|2024-07-22 07:57:40|376.6||376.7||376.7||376.6||628
1721635070000|2024-07-22 07:57:50|376.6||376.6||376.6||376.6||0
1721635130000|2024-07-22 07:58:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1
1721635150000|2024-07-22 07:59:10|376.6|376.5|376.3|376.2|376.6|376.5|376.3|376.2|2820
1721635160000|2024-07-22 07:59:20|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|1010
1721635180000|2024-07-22 07:59:40||376.2||376.2||376.2||376.1|1366
1721635200000|2024-07-22 08:00:00|376.1|376|376.1|376|376.2|376|376.1|376|3224
1721635210000|2024-07-22 08:00:10|376|375.9|376.1|375.9|376.1|375.9|376|375.9|1007
1721635240000|2024-07-22 08:00:40||376||375.9||376||375.9|457
1721635260000|2024-07-22 08:01:00|||||||||246
1721635280000|2024-07-22 08:01:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|698
1721635290000|2024-07-22 08:01:30|376|375.9|376|375.8|376|375.9|376|375.8|2477
1721635320000|2024-07-22 08:02:00|375.9||376||376||375.9||0
1721635340000|2024-07-22 08:02:20|375.9||375.9||375.9||375.9||0
1721635350000|2024-07-22 08:02:30|375.8|375.7|375.7|375.5|375.8|375.7|375.7|375.5|3700
1721635360000|2024-07-22 08:02:40|375.6|375.4|375.5|375.3|375.6|375.4|375.5|375.3|150
1721635380000|2024-07-22 08:03:00|375.6|375.5|375.7|375.5|375.8|375.6|375.6|375.5|2658
1721635400000|2024-07-22 08:03:20|375.8||375.7||375.8||375.7||0
1721635410000|2024-07-22 08:03:30|375.8|375.6|375.8|375.6|375.8|375.6|375.7|375.6|1900
1721635460000|2024-07-22 08:04:20|375.7||375.8||375.8||375.7||0
1721635500000|2024-07-22 08:05:00|375.9|375.7|375.9|375.8|375.9|375.8|375.9|375.7|1781
1721635530000|2024-07-22 08:05:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|712
1721635540000|2024-07-22 08:05:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1721635550000|2024-07-22 08:05:50|376||376||376||376||192
1721635580000|2024-07-22 08:06:20|375.9||376||376||375.9||1750
1721635590000|2024-07-22 08:06:30|375.9||375.9||375.9||375.9||0
1721635610000|2024-07-22 08:06:50|376|375.9|376.3|376.1|376.3|376.1|376|375.9|2410
1721635620000|2024-07-22 08:07:00||376.2||376.2||376.2||376.2|876
1721635630000|2024-07-22 08:07:10|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|0
1721635650000|2024-07-22 08:07:30|376.2||376.3||376.3||376.2||1361
1721635660000|2024-07-22 08:07:40||376.2||376.2||376.2||376.1|654
1721635680000|2024-07-22 08:08:00|376.4||376.4||376.4||376.4||826
1721635740000|2024-07-22 08:09:00|376.5|376.3|376.5|376.3|376.5|376.4|376.5|376.3|2989
1721635760000|2024-07-22 08:09:20|376.4||376.5||376.5||376.4||0
1721635770000|2024-07-22 08:09:30|376.4||376.5||376.5||376.4||312
1721635800000|2024-07-22 08:10:00|376.4|376.4|376.4|376.3|376.4|376.4|376.4|376.3|1104
1721635810000|2024-07-22 08:10:10|376.7|376.5|376.7|376.6|376.7|376.6|376.7|376.5|0
1721635820000|2024-07-22 08:10:20|376.8||376.8||376.8||376.8||1686
1721635840000|2024-07-22 08:10:40|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.6|1660
1721635970000|2024-07-22 08:12:50|376.8||376.8||376.8||376.8||0
1721635980000|2024-07-22 08:13:00|376.7|376.6|376.6|376.5|376.7|376.6|376.6|376.5|1666
1721635990000|2024-07-22 08:13:10|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|4531
1721636000000|2024-07-22 08:13:20|376.5||376.5||376.5||376.5||699
1721636020000|2024-07-22 08:13:40|||||||||6
1721636030000|2024-07-22 08:13:50|376.4|376.3|376.3|376.1|376.4|376.3|376.3|376.1|1531
1721636050000|2024-07-22 08:14:10|376.2|376.2|376.2|376.1|376.2|376.2|376.2|376.1|704
1721636080000|2024-07-22 08:14:40|376.1|376|376.1|376|376.1|376|376.1|376|0
1721636090000|2024-07-22 08:14:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1574
1721636100000|2024-07-22 08:15:00|376.3||376.3||376.3||376.3||1843
1721636120000|2024-07-22 08:15:20|376.2|376|376.2|376|376.2|376|376.1|376|2829
1721636170000|2024-07-22 08:16:10||376.1||376.1||376.1||376.1|0
1721636190000|2024-07-22 08:16:30||376||376||376||376|0
1721636200000|2024-07-22 08:16:40|376.3|376.1|376.3|376.2|376.3|376.2|376.3|376.1|150
1721636220000|2024-07-22 08:17:00|376.4|376.3|376.5|376.4|376.5|376.4|376.4|376.3|1672
1721636230000|2024-07-22 08:17:10|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|3180
1721636240000|2024-07-22 08:17:20|376.4||376.4||376.4||376.4||0
1721636250000|2024-07-22 08:17:30|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|661
1721636290000|2024-07-22 08:18:10|376.4||376.4||376.4||376.4||1870
1721636300000|2024-07-22 08:18:20|376.3||376.3||376.3||376.3||0
1721636310000|2024-07-22 08:18:30|||||||||551
1721636320000|2024-07-22 08:18:40|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1672
1721636330000|2024-07-22 08:18:50|376.1|376|376.1|376|376.1|376|376.1|376|1321
1721636350000|2024-07-22 08:19:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|793
1721636360000|2024-07-22 08:19:20||376||376||376.1||376|1334
1721636370000|2024-07-22 08:19:30||376.1||376||376.1||376|0
1721636390000|2024-07-22 08:19:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|116
1721636400000|2024-07-22 08:20:00|376||376.1||376.1||376||0
1721636420000|2024-07-22 08:20:20|376||376.1||376.1||376||2893
1721636530000|2024-07-22 08:22:10||376||376||376||376|0
1721636540000|2024-07-22 08:22:20|||||||||1311
1721636550000|2024-07-22 08:22:30|376.2||376.2||376.2||376.2||656
1721636630000|2024-07-22 08:23:50|376.3|376.2|376.2|376.1|376.3|376.2|376.2|376.1|1600
1721636640000|2024-07-22 08:24:00|376.3||376.3||376.3||376.3||0
1721636690000|2024-07-22 08:24:50||376.2||376.2||376.2||376.2|4
1721636700000|2024-07-22 08:25:00|376.4||376.3||376.4||376.3||1746
1721636720000|2024-07-22 08:25:20|||||||||30
1721636740000|2024-07-22 08:25:40|376.5|376.4|376.6|376.5|376.6|376.5|376.5|376.4|0
1721636770000|2024-07-22 08:26:10|376.8|376.6|376.7|376.5|376.8|376.6|376.6|376.5|2235
1721636790000|2024-07-22 08:26:30|376.6|376.4|376.6|376.4|376.7|376.4|376.6|376.4|1974
1721636810000|2024-07-22 08:26:50|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1721636820000|2024-07-22 08:27:00|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|150
1721636860000|2024-07-22 08:27:40||376.7||376.7||376.7||376.7|1927
1721636920000|2024-07-22 08:28:40|376.7|376.6|376.6|376.5|376.7|376.6|376.6|376.5|1448
1721636930000|2024-07-22 08:28:50|||||||||269
1721636940000|2024-07-22 08:29:00|376.7||376.7||376.7||376.7||150
1721636960000|2024-07-22 08:29:20||376.6||376.6||376.6||376.6|0
1721636980000|2024-07-22 08:29:40||376.5||376.5||376.5||376.5|0
1721637010000|2024-07-22 08:30:10|376.6||376.7||376.7||376.6||0
1721637020000|2024-07-22 08:30:20||376.6||376.6||376.6||376.6|0
1721637030000|2024-07-22 08:30:30||376.5||376.6||376.6||376.5|0
1721637050000|2024-07-22 08:30:50||376.5||376.5||376.5||376.5|1650
1721637070000|2024-07-22 08:31:10|||||||||1
1721637150000|2024-07-22 08:32:30||376.6||376.5||376.6||376.5|0
1721637170000|2024-07-22 08:32:50|376.6||376.6||376.6||376.6||150
1721637240000|2024-07-22 08:34:00|376.7||376.7||376.7||376.7||1127
1721637300000|2024-07-22 08:35:00|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1721637310000|2024-07-22 08:35:10||376.7||376.7||376.7||376.7|0
1721637320000|2024-07-22 08:35:20|376.9||376.9||376.9||376.9||2071
1721637380000|2024-07-22 08:36:20|||||||||104
1721637390000|2024-07-22 08:36:30|376.8||376.8||376.8||376.8||0
1721637420000|2024-07-22 08:37:00||376.6||376.6||376.6||376.6|500
1721637450000|2024-07-22 08:37:30|376.9|376.7|376.8|376.6|376.9|376.7|376.8|376.6|0
1721637480000|2024-07-22 08:38:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1721637500000|2024-07-22 08:38:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|450
1721637610000|2024-07-22 08:40:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1721637670000|2024-07-22 08:41:10|376.8||376.8||376.8||376.8||0
1721637680000|2024-07-22 08:41:20|376.9||376.9||376.9||376.9||0
1721637750000|2024-07-22 08:42:30||376.8||376.7||376.8||376.7|0
1721637760000|2024-07-22 08:42:40||376.8||376.7||376.8||376.7|0
1721637890000|2024-07-22 08:44:50|||||||||1088
1721637940000|2024-07-22 08:45:40|||||||||291
1721638020000|2024-07-22 08:47:00||376.8||376.7||376.8||376.7|0
1721638070000|2024-07-22 08:47:50|376.8||376.8||376.8||376.8||713
1721638140000|2024-07-22 08:49:00|||||||||547
1721638160000|2024-07-22 08:49:20|||||||||1843
1721638180000|2024-07-22 08:49:40|||||||||982
1721638190000|2024-07-22 08:49:50|||||||||1758
1721638220000|2024-07-22 08:50:20|377.1|377|377.2|377.1|377.2|377.1|377.1|377|0
1721638260000|2024-07-22 08:51:00|377.1|377|377.1|377|377.1|377|377.1|377|296
1721638270000|2024-07-22 08:51:10|377.2||377.2||377.2||377.2||1723
1721638280000|2024-07-22 08:51:20|377.1||377.2||377.2||377.1||1700
1721638310000|2024-07-22 08:51:50|377.1|377.1|377.1|377|377.1|377.1|377.1|377|2066
1721638320000|2024-07-22 08:52:00|377.3|377.1|377|376.8|377.3|377.1|377|376.8|1898
1721638330000|2024-07-22 08:52:10||376.9||376.9||376.9||376.9|0
1721638340000|2024-07-22 08:52:20||376.8||376.8||376.8||376.8|0
1721638410000|2024-07-22 08:53:30||376.9||376.9||376.9||376.9|0
1721638430000|2024-07-22 08:53:50|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1829
1721638440000|2024-07-22 08:54:00|377.2|377|377.2|377|377.2|377|377.2|377|1472
1721638480000|2024-07-22 08:54:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|134
1721638500000|2024-07-22 08:55:00|377.2|377|377.2|377|377.2|377|377.2|377|0
1721638570000|2024-07-22 08:56:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1721638620000|2024-07-22 08:57:00||377.2||377.2||377.2||377.2|0
1721638630000|2024-07-22 08:57:10|||||||||1600
1721638660000|2024-07-22 08:57:40|||||||||150
1721638680000|2024-07-22 08:58:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1626
1721638740000|2024-07-22 08:59:00|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|562
1721638750000|2024-07-22 08:59:10||377.3||377.2||377.3||377.2|0
1721638810000|2024-07-22 09:00:10|377.3|377.3|377.4|377.3|377.4|377.3|377.3|377.3|488
1721638820000|2024-07-22 09:00:20||377.2||377.3||377.3||377.2|0
1721638830000|2024-07-22 09:00:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1843
1721638840000|2024-07-22 09:00:40||377.1||377.2||377.2||377.1|0
1721638860000|2024-07-22 09:01:00||377.1||377.2||377.2||377.1|0
1721638870000|2024-07-22 09:01:10|377.4||377.4||377.4||377.4||829
1721638880000|2024-07-22 09:01:20||377.3||377.2||377.3||377.2|0
1721638890000|2024-07-22 09:01:30||377.3||377.2||377.3||377.2|945
1721638970000|2024-07-22 09:02:50|377.3||377.4||377.4||377.3||776
1721638980000|2024-07-22 09:03:00|377.3||377.4||377.4||377.3||0
1721638990000|2024-07-22 09:03:10|377.3||377.3||377.3||377.3||0
1721639020000|2024-07-22 09:03:40|377.4||377.4||377.4||377.4||0
1721639060000|2024-07-22 09:04:20|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377.1|2206
1721639070000|2024-07-22 09:04:30|377.2||377.3||377.3||377.2||0
1721639080000|2024-07-22 09:04:40|377.4|377.2|377.4|377.3|377.4|377.3|377.4|377.2|2316
1721639140000|2024-07-22 09:05:40||377.2||377.2||377.2||377.2|2650
1721639170000|2024-07-22 09:06:10||377.3||377.3||377.3||377.3|0
1721639190000|2024-07-22 09:06:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1
1721639210000|2024-07-22 09:06:50|377.4||377.3||377.4||377.3||0
1721639220000|2024-07-22 09:07:00|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|0
1721639240000|2024-07-22 09:07:20|377.3|377.3|377.4|377.2|377.4|377.3|377.3|377.2|1380
1721639270000|2024-07-22 09:07:50|377.3||377.3||377.3||377.3||0
1721639280000|2024-07-22 09:08:00|377.4||377.4||377.4||377.4||3780
1721639300000|2024-07-22 09:08:20|||||||||50
1721639320000|2024-07-22 09:08:40|||||||||75
1721639390000|2024-07-22 09:09:50||377.3||377.3||377.3||377.2|2768
1721639400000|2024-07-22 09:10:00||377.2||377.2||377.2||377.2|78
1721639410000|2024-07-22 09:10:10|377.3||377.3||377.3||377.3||0
1721639420000|2024-07-22 09:10:20|377.4||377.3||377.4||377.3||0
1721639430000|2024-07-22 09:10:30|377.4||377.4||377.4||377.4||1188
1721639470000|2024-07-22 09:11:10||377.3||377.3||377.3||377.3|1113
1721639480000|2024-07-22 09:11:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|400
1721639490000|2024-07-22 09:11:30|377.4||377.4||377.4||377.4||1750
1721639520000|2024-07-22 09:12:00|377.3||377.4||377.4||377.3||0
1721639530000|2024-07-22 09:12:10|377.3|376.9|377|376.9|377.3|376.9|377|376.9|0
1721639540000|2024-07-22 09:12:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|150
1721639550000|2024-07-22 09:12:30|377|376.9|377|376.9|377|376.9|377|376.9|0
1721639590000|2024-07-22 09:13:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|2
1721639630000|2024-07-22 09:13:50||376.8||376.7||376.8||376.7|0
1721639670000|2024-07-22 09:14:30|376.8||376.8||376.8||376.8||2003
1721639700000|2024-07-22 09:15:00|376.9||376.9||376.9||376.9||520
1721639710000|2024-07-22 09:15:10||376.8||376.7||376.8||376.7|1295
1721639730000|2024-07-22 09:15:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|6533
1721639740000|2024-07-22 09:15:40|376.7||376.7||376.7||376.7||0
1721639750000|2024-07-22 09:15:50|376.6|376.4|376.6|376.4|376.6|376.4|376.5|376.4|69
1721639760000|2024-07-22 09:16:00||376.5||376.5||376.5||376.5|0
1721639770000|2024-07-22 09:16:10||376.4||376.5||376.5||376.4|0
1721639780000|2024-07-22 09:16:20||376.4||376.4||376.4||376.4|0
1721639790000|2024-07-22 09:16:30||376.5||376.5||376.5||376.5|546
1721639800000|2024-07-22 09:16:40|||||||||2200
1721639820000|2024-07-22 09:17:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.5|0
1721639890000|2024-07-22 09:18:10||376.5||376.5||376.5||376.5|0
1721639910000|2024-07-22 09:18:30|376.6||376.7||376.7||376.6||0
1721639940000|2024-07-22 09:19:00|376.6||376.7||376.7||376.6||0
1721640090000|2024-07-22 09:21:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|1760
1721640100000|2024-07-22 09:21:40|376.7|376.9|377.1|376.9|377.1|376.9|376.7|376.9|0
1721640110000|2024-07-22 09:21:50||377||377||377||377|661
1721640120000|2024-07-22 09:22:00|377.2||377.2||377.2||377.2||150
1721640140000|2024-07-22 09:22:20|377.1|377.1|377.1|377|377.1|377.1|377.1|377|2883
1721640150000|2024-07-22 09:22:30|377.2||377.2||377.2||377.2||150
1721640160000|2024-07-22 09:22:40|377.1||377.1||377.2||377.1||3531
1721640190000|2024-07-22 09:23:10|||||||||1475
1721640260000|2024-07-22 09:24:20|377.2|377.1|377.1|377|377.2|377.1|377.1|377|0
1721640280000|2024-07-22 09:24:40|377|376.9|377|376.9|377|376.9|377|376.9|2451
1721640320000|2024-07-22 09:25:20|||||||||537
1721640330000|2024-07-22 09:25:30|377.1||377.1||377.1||377.1||150
1721640530000|2024-07-22 09:28:50|377|376.8|377|376.8|377|376.8|377|376.8|0
1721640600000|2024-07-22 09:30:00||376.9||376.8||376.9||376.8|1763
1721640610000|2024-07-22 09:30:10|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|2398
1721640640000|2024-07-22 09:30:40||377||377||377||377|357
1721640660000|2024-07-22 09:31:00|||||||||1714
1721640680000|2024-07-22 09:31:20|377|376.9|377.1|376.9|377.1|377|377|376.9|1500
1721640710000|2024-07-22 09:31:50|377||377||377||377||0
1721640730000|2024-07-22 09:32:10|377.1||377.1||377.1||377.1||1413
1721640750000|2024-07-22 09:32:30|||||||||700
1721640770000|2024-07-22 09:32:50|||||||||2779
1721640850000|2024-07-22 09:34:10||377||377||377||377|725
1721640860000|2024-07-22 09:34:20|377.2||377.2||377.2||377.2||0
1721640880000|2024-07-22 09:34:40||377.1||377||377.1||377|0
1721640900000|2024-07-22 09:35:00||377.1||377.1||377.1||377.1|1841
1721640940000|2024-07-22 09:35:40|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1533
1721640970000|2024-07-22 09:36:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|823
1721640990000|2024-07-22 09:36:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1038
1721641090000|2024-07-22 09:38:10||377.1||377.1||377.1||377.1|2162
1721641110000|2024-07-22 09:38:30|377.2||377.3||377.3||377.2||0
1721641120000|2024-07-22 09:38:40|377.2||377.2||377.2||377.2||0
1721641140000|2024-07-22 09:39:00|377.3||377.3||377.3||377.3||865
1721641150000|2024-07-22 09:39:10|377.2||377.2||377.2||377.2||0
1721641190000|2024-07-22 09:39:50|377.3||377.3||377.3||377.3||0
1721641200000|2024-07-22 09:40:00||377.2||377.1||377.2||377.1|0
1721641210000|2024-07-22 09:40:10|377.2|377.2|377.2|377.1|377.2|377.2|377.2|377.1|1199
1721641240000|2024-07-22 09:40:40|377.1|377|377.2|377|377.2|377|377.1|377|1438
1721641270000|2024-07-22 09:41:10|377.1||377.2||377.2||377.1||0
1721641340000|2024-07-22 09:42:20|377.1||377.2||377.2||377.1||1109
1721641380000|2024-07-22 09:43:00|377.1|376.9|377.1|376.9|377.1|376.9|377|376.9|2257
1721641450000|2024-07-22 09:44:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1721641460000|2024-07-22 09:44:20|377.1|377|377|376.8|377.1|377|377|376.8|2559
1721641530000|2024-07-22 09:45:30|||||||||888
1721641570000|2024-07-22 09:46:10|377.1|376.9|377.1|377|377.1|377|377.1|376.9|1593
1721641600000|2024-07-22 09:46:40|||||||||1166
1721641610000|2024-07-22 09:46:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1721641660000|2024-07-22 09:47:40|377.1|377|377.2|377|377.2|377|377.1|377|1750
1721641670000|2024-07-22 09:47:50||377.1||377.1||377.1||377.1|0
1721641680000|2024-07-22 09:48:00|377.1|377|377.2|377|377.2|377|377.1|377|4176
1721641690000|2024-07-22 09:48:10||377.1||377||377.1||377|0
1721641700000|2024-07-22 09:48:20||377.1||377||377.1||377|1098
1721641730000|2024-07-22 09:48:50||377.1||377.1||377.1||377.1|0
1721641750000|2024-07-22 09:49:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1721641770000|2024-07-22 09:49:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1329
1721641800000|2024-07-22 09:50:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1721641810000|2024-07-22 09:50:10|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|0
1721641820000|2024-07-22 09:50:20|377.3||377.3||377.3||377.3||0
1721641830000|2024-07-22 09:50:30|||||||||150
1721641860000|2024-07-22 09:51:00|377.4||377.4||377.4||377.4||0
1721641870000|2024-07-22 09:51:10|377.3||377.3||377.3||377.3||0
1721641900000|2024-07-22 09:51:40|||||||||75
1721642000000|2024-07-22 09:53:20|||||||||1064
1721642020000|2024-07-22 09:53:40|||||||||1000
1721642030000|2024-07-22 09:53:50|||||||||1579
1721642080000|2024-07-22 09:54:40|||||||||1448
1721642090000|2024-07-22 09:54:50|377.4||377.4||377.4||377.4||647
1721642120000|2024-07-22 09:55:20|377.3||377.4||377.4||377.3||967
1721642150000|2024-07-22 09:55:50|377.3||377.3||377.3||377.3||0
1721642160000|2024-07-22 09:56:00|377.4||377.4||377.4||377.4||0
1721642170000|2024-07-22 09:56:10||377.3||377.2||377.3||377.2|232
1721642180000|2024-07-22 09:56:20||377.3||377.2||377.3||377.2|0
1721642210000|2024-07-22 09:56:50|377.3||377.3||377.3||377.3||0
1721642230000|2024-07-22 09:57:10|||||||||293
1721642260000|2024-07-22 09:57:40|||||||||1093
1721642270000|2024-07-22 09:57:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1516
1721642290000|2024-07-22 09:58:10|377.1|377|377.2|377|377.2|377|377.1|377|66
1721642310000|2024-07-22 09:58:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|3533
1721642340000|2024-07-22 09:59:00||377.1||377.1||377.1||377.1|0
1721642360000|2024-07-22 09:59:20||377.2||377.2||377.2||377.2|0
1721642410000|2024-07-22 10:00:10|||||||||202
1721642430000|2024-07-22 10:00:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1721642490000|2024-07-22 10:01:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1753
1721642500000|2024-07-22 10:01:40|377.6|377.5|377.6|377.5|377.7|377.6|377.6|377.5|4427
1721642510000|2024-07-22 10:01:50|377.7||377.7||377.7||377.7||68
1721642530000|2024-07-22 10:02:10||377.6||377.6||377.6||377.6|0
1721642540000|2024-07-22 10:02:20||377.5||377.6||377.6||377.5|0
1721642550000|2024-07-22 10:02:30||377.5||377.5||377.5||377.5|0
1721642560000|2024-07-22 10:02:40|377.6||377.7||377.7||377.6||138
1721642580000|2024-07-22 10:03:00|377.6||377.7||377.7||377.6||7542
1721642630000|2024-07-22 10:03:50|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|0
1721642650000|2024-07-22 10:04:10|||||||||1700
1721642670000|2024-07-22 10:04:30|377.7|377.6|377.7|377.6|377.8|377.7|377.7|377.6|5463
1721642710000|2024-07-22 10:05:10|377.8|377.7|377.8|377.6|377.8|377.7|377.7|377.6|814
1721642730000|2024-07-22 10:05:30||377.7||377.7||377.7||377.7|0
1721642750000|2024-07-22 10:05:50|377.9||377.9||377.9||377.9||3073
1721642760000|2024-07-22 10:06:00|377.8||377.9||377.9||377.8||2088
1721642770000|2024-07-22 10:06:10|377.8||377.8||377.8||377.8||69
1721642780000|2024-07-22 10:06:20|||||||||554
1721642790000|2024-07-22 10:06:30||377.6||377.6||377.6||377.6|1693
1721642800000|2024-07-22 10:06:40|377.7||377.8||377.8||377.7||0
1721642820000|2024-07-22 10:07:00|377.7||377.7||377.7||377.7||0
1721642850000|2024-07-22 10:07:30|||||||||1000
1721642890000|2024-07-22 10:08:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1721642970000|2024-07-22 10:09:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|150
1721642980000|2024-07-22 10:09:40|377.8||377.8||377.8||377.8||1395
1721643000000|2024-07-22 10:10:00|377.9|377.7|377.8|377.7|377.9|377.8|377.8|377.7|2162
1721643010000|2024-07-22 10:10:10|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|0
1721643020000|2024-07-22 10:10:20|377.8|377.8|377.8|377.7|377.8|377.8|377.8|377.7|0
1721643040000|2024-07-22 10:10:40|||||||||916
1721643090000|2024-07-22 10:11:30||377.6||377.6||377.6||377.6|179
1721643110000|2024-07-22 10:11:50|||||||||483
1721643120000|2024-07-22 10:12:00||377.7||377.7||377.7||377.7|2056
1721643150000|2024-07-22 10:12:30|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|370
1721643160000|2024-07-22 10:12:40|377.7||377.7||377.7||377.7||0
1721643170000|2024-07-22 10:12:50|||||||||1001
1721643180000|2024-07-22 10:13:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|500
1721643200000|2024-07-22 10:13:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1721643220000|2024-07-22 10:13:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1721643230000|2024-07-22 10:13:50|||||||||679
1721643250000|2024-07-22 10:14:10|377.9||377.9||377.9||377.9||1628
1721643270000|2024-07-22 10:14:30||377.8||377.8||377.8||377.8|0
1721643310000|2024-07-22 10:15:10|378||378||378||378||0
1721643360000|2024-07-22 10:16:00||377.9||377.9||377.9||377.9|0
1721643370000|2024-07-22 10:16:10|378.1|378|378.2|378|378.2|378|378.1|378|500
1721643380000|2024-07-22 10:16:20|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1721643410000|2024-07-22 10:16:50||378.2||378.2||378.2||378.2|0
1721643420000|2024-07-22 10:17:00|378.4|378.1|378.4|378.3|378.4|378.3|378.4|378.1|0
1721643470000|2024-07-22 10:17:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|130
1721643480000|2024-07-22 10:18:00|||||||||667
1721643510000|2024-07-22 10:18:30|378.6||378.6||378.6||378.6||0
1721643520000|2024-07-22 10:18:40|378.5||378.6||378.6||378.5||1048
1721643580000|2024-07-22 10:19:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|543
1721643600000|2024-07-22 10:20:00|378.3||378.3||378.3||378.3||0
1721643610000|2024-07-22 10:20:10|378.2||378.2||378.2||378.2||0
1721643630000|2024-07-22 10:20:30|378.1|378|378.2|378|378.2|378|378.1|378|2212
1721643720000|2024-07-22 10:22:00|378.1|378.1|378.2|378.1|378.2|378.1|378.1|378.1|1750
1721643780000|2024-07-22 10:23:00|378.1|378|378.2|378|378.2|378|378.1|378|374
1721643790000|2024-07-22 10:23:10||378.1||378.1||378.1||378|1750
1721643810000|2024-07-22 10:23:30||378||378||378||378|0
1721643820000|2024-07-22 10:23:40|378.1||378.1||378.1||378.1||0
1721643840000|2024-07-22 10:24:00|378.2|378.1|378.2|378|378.2|378.1|378.2|378|843
1721643860000|2024-07-22 10:24:20|378.1||378.1||378.1||378.1||0
1721643890000|2024-07-22 10:24:50|||||||||500
1721643900000|2024-07-22 10:25:00|378.2||378.1||378.2||378.1||0
1721643940000|2024-07-22 10:25:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1721643970000|2024-07-22 10:26:10|||||||||1806
1721643980000|2024-07-22 10:26:20|378.5|378.3|378.5|378.4|378.5|378.4|378.5|378.3|5562
1721644010000|2024-07-22 10:26:50|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|902
1721644020000|2024-07-22 10:27:00|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1721644030000|2024-07-22 10:27:10|378.2||378.3||378.3||378.2||0
1721644090000|2024-07-22 10:28:10||378.2||378.1||378.2||378.1|0
1721644100000|2024-07-22 10:28:20||378.2||378.1||378.2||378.1|0
1721644110000|2024-07-22 10:28:30|378.2|378.2|378.4|378.2|378.4|378.2|378.2|378.2|2224
1721644130000|2024-07-22 10:28:50|||||||||280
1721644160000|2024-07-22 10:29:20||378.3||378.3||378.3||378.3|0
1721644200000|2024-07-22 10:30:00|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|2373
1721644210000|2024-07-22 10:30:10||378.3||378.2||378.3||378.2|0
1721644220000|2024-07-22 10:30:20|378.5|378.3|378.5|378.4|378.5|378.4|378.5|378.2|2676
1721644230000|2024-07-22 10:30:30|378.6||378.6||378.6||378.6||150
1721644240000|2024-07-22 10:30:40|378.5||378.5||378.5||378.5||1520
1721644270000|2024-07-22 10:31:10|378.6|378.5|378.5|378.4|378.6|378.5|378.5|378.4|0
1721644300000|2024-07-22 10:31:40|378.6||378.6||378.6||378.6||0
1721644320000|2024-07-22 10:32:00||378.5||378.4||378.5||378.4|559
1721644340000|2024-07-22 10:32:20||378.5||378.4||378.5||378.4|898
1721644350000|2024-07-22 10:32:30|378.5|378.5|378.6|378.4|378.6|378.5|378.5|378.4|3445
1721644360000|2024-07-22 10:32:40|||||||||230
1721644390000|2024-07-22 10:33:10|378.5||378.5||378.5||378.5||0
1721644480000|2024-07-22 10:34:40|||||||||145
1721644510000|2024-07-22 10:35:10|||||||||2500
1721644610000|2024-07-22 10:36:50|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|0
1721644620000|2024-07-22 10:37:00||378.6||378.6||378.6||378.6|0
1721644680000|2024-07-22 10:38:00||378.5||378.5||378.6||378.5|3412
1721644720000|2024-07-22 10:38:40||378.6||378.6||378.6||378.6|0
1721644750000|2024-07-22 10:39:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|6337
1721644760000|2024-07-22 10:39:20|||||||||1218
1721644790000|2024-07-22 10:39:50||378.6||378.6||378.6||378.6|0
1721644810000|2024-07-22 10:40:10||378.7||378.6||378.7||378.6|0
1721644820000|2024-07-22 10:40:20||378.7||378.6||378.7||378.6|0
1721644840000|2024-07-22 10:40:40||378.7||378.6||378.7||378.6|0
1721644850000|2024-07-22 10:40:50|378.9|378.7|378.8|378.6|378.9|378.7|378.8|378.6|2506
1721644870000|2024-07-22 10:41:10|378.7||378.7||378.7||378.7||236
1721644880000|2024-07-22 10:41:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|103
1721644890000|2024-07-22 10:41:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1601
1721644910000|2024-07-22 10:41:50||378.3||378.3||378.3||378.3|393
1721644940000|2024-07-22 10:42:20|378.4||378.4||378.4||378.4||2126
1721644950000|2024-07-22 10:42:30|378.5|378.2|378.4|378.3|378.5|378.4|378.4|378.2|508
1721644980000|2024-07-22 10:43:00||378.2||378.2||378.2||378.2|830
1721644990000|2024-07-22 10:43:10||378.3||378.2||378.3||378.2|200
1721645000000|2024-07-22 10:43:20|378.3||378.3||378.3||378.3||136
1721645020000|2024-07-22 10:43:40|378.4||378.4||378.4||378.4||3443
1721645030000|2024-07-22 10:43:50||378.3||378.2||378.3||378.2|0
1721645040000|2024-07-22 10:44:00||378.3||378.3||378.3||378.3|0
1721645050000|2024-07-22 10:44:10|378.5||378.5||378.5||378.5||1147
1721645090000|2024-07-22 10:44:50||378.4||378.4||378.4||378.3|0
1721645130000|2024-07-22 10:45:30|||||||||1056
1721645300000|2024-07-22 10:48:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1721645370000|2024-07-22 10:49:30|||||||||6610
1721645390000|2024-07-22 10:49:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1721645400000|2024-07-22 10:50:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|150
1721645470000|2024-07-22 10:51:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|764
1721645530000|2024-07-22 10:52:10|||||||||962
1721645540000|2024-07-22 10:52:20|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|2115
1721645550000|2024-07-22 10:52:30|378.6|378.6|378.7|378.6|378.7|378.6|378.6|378.6|2089
1721645560000|2024-07-22 10:52:40||378.5||378.5||378.5||378.5|0
1721645580000|2024-07-22 10:53:00|||||||||359
1721645590000|2024-07-22 10:53:10|378.6||378.7||378.7||378.6||1750
1721645600000|2024-07-22 10:53:20|||||||||600
1721645670000|2024-07-22 10:54:30|378.6||378.6||378.6||378.6||0
1721645690000|2024-07-22 10:54:50|378.7||378.7||378.7||378.7||2143
1721645700000|2024-07-22 10:55:00|378.8|378.7|378.8|378.6|378.8|378.7|378.7|378.6|2748
1721645730000|2024-07-22 10:55:30||378.7||378.7||378.7||378.7|0
1721645740000|2024-07-22 10:55:40|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|2467
1721645760000|2024-07-22 10:56:00|||||||||809
1721645780000|2024-07-22 10:56:20|378.8||378.8||378.8||378.8||657
1721645850000|2024-07-22 10:57:30|378.7||378.7||378.7||378.7||0
1721645880000|2024-07-22 10:58:00|||||||||486
1721645980000|2024-07-22 10:59:40|||||||||886
1721646000000|2024-07-22 11:00:00|378.8||378.7||378.8||378.7||806
1721646010000|2024-07-22 11:00:10|378.8||378.8||378.8||378.8||0
1721646110000|2024-07-22 11:01:50|378.7||378.8||378.8||378.7||1090
1721646200000|2024-07-22 11:03:20|378.7||378.7||378.7||378.7||2797
1721646220000|2024-07-22 11:03:40|378.6|378.5|378.7|378.6|378.7|378.6|378.6|378.5|2027
1721646230000|2024-07-22 11:03:50||378.5||378.5||378.5||378.5|2027
1721646260000|2024-07-22 11:04:20|378.6||378.7||378.7||378.6||0
1721646300000|2024-07-22 11:05:00|378.6||378.6||378.6||378.6||0
1721646310000|2024-07-22 11:05:10|378.7||378.7||378.7||378.7||0
1721646350000|2024-07-22 11:05:50||378.6||378.5||378.6||378.5|1872
1721646380000|2024-07-22 11:06:20|378.6|378.6|378.6|378.5|378.6|378.6|378.6|378.5|2027
1721646400000|2024-07-22 11:06:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|226
1721646410000|2024-07-22 11:06:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|458
1721646420000|2024-07-22 11:07:00|378.2|378|378.2|378|378.2|378|378.2|378|0
1721646430000|2024-07-22 11:07:10|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|9366
1721646510000|2024-07-22 11:08:30||378.3||378.3||378.3||378.3|0
1721646530000|2024-07-22 11:08:50||378.2||378.2||378.2||378.2|2418
1721646590000|2024-07-22 11:09:50||378.3||378.3||378.3||378.3|0
1721646630000|2024-07-22 11:10:30||378.2||378.2||378.2||378.2|2027
1721646660000|2024-07-22 11:11:00|378.3|378|378.1|378|378.3|378|378.1|378|0
1721646670000|2024-07-22 11:11:10|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|1000
1721646740000|2024-07-22 11:12:20|||||||||998
1721646810000|2024-07-22 11:13:30|||||||||2027
1721646830000|2024-07-22 11:13:50||378.2||378.1||378.2||378.1|0
1721646930000|2024-07-22 11:15:30||378.2||378.2||378.2||378.2|0
1721646940000|2024-07-22 11:15:40||378.1||378.1||378.1||378.1|0
1721646980000|2024-07-22 11:16:20||378.2||378.2||378.2||378.2|1252
1721647000000|2024-07-22 11:16:40|||||||||2027
1721647010000|2024-07-22 11:16:50|378.4|378.3|378.4|378.3|378.5|378.4|378.4|378.3|163
1721647020000|2024-07-22 11:17:00|378.5|378.5|378.6|378.5|378.6|378.5|378.5|378.5|150
1721647060000|2024-07-22 11:17:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|234
1721647150000|2024-07-22 11:19:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1721647160000|2024-07-22 11:19:20|378.5||378.5||378.5||378.5||0
1721647190000|2024-07-22 11:19:50|378.4|378.2|378.3|378.2|378.4|378.2|378.3|378.2|983
1721647210000|2024-07-22 11:20:10|378.4||378.4||378.4||378.4||0
1721647220000|2024-07-22 11:20:20||378.3||378.2||378.3||378.2|0
1721647260000|2024-07-22 11:21:00|||||||||751
1721647290000|2024-07-22 11:21:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1721647310000|2024-07-22 11:21:50|378.4||378.4||378.4||378.4||1675
1721647330000|2024-07-22 11:22:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|87
1721647340000|2024-07-22 11:22:20|378.3||378.3||378.3||378.3||1067
1721647360000|2024-07-22 11:22:40|378.2|378.2|378.3|378.1|378.3|378.2|378.2|378.1|2027
1721647370000|2024-07-22 11:22:50|378.2||378.3||378.3||378.2||15147
1721647410000|2024-07-22 11:23:30||378.2||378.2||378.2||378.2|0
1721647420000|2024-07-22 11:23:40|||||||||630
1721647480000|2024-07-22 11:24:40|||||||||2000
1721647510000|2024-07-22 11:25:10|378.4||378.4||378.4||378.4||0
1721647670000|2024-07-22 11:27:50|||||||||1777
1721647770000|2024-07-22 11:29:30||378.3||378.3||378.3||378.3|0
1721647780000|2024-07-22 11:29:40||378.2||378.2||378.2||378.2|0
1721647790000|2024-07-22 11:29:50|378.3||378.3||378.3||378.3||855
1721647910000|2024-07-22 11:31:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1036
1721647990000|2024-07-22 11:33:10|||||||||978
1721648000000|2024-07-22 11:33:20|||||||||2027
1721648030000|2024-07-22 11:33:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2057
1721648040000|2024-07-22 11:34:00||378.3||378.3||378.3||378.3|538
1721648050000|2024-07-22 11:34:10||378.4||378.4||378.4||378.4|0
1721648080000|2024-07-22 11:34:40|||||||||270
1721648250000|2024-07-22 11:37:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1721648260000|2024-07-22 11:37:40|378.5|378.4|378.5|378.3|378.5|378.4|378.5|378.3|367
1721648300000|2024-07-22 11:38:20|378.4|378.1|378.3|378.2|378.4|378.2|378.2|378.1|0
1721648310000|2024-07-22 11:38:30|||||||||150
1721648320000|2024-07-22 11:38:40|378.5|378.3|378.4|378.3|378.5|378.3|378.4|378.3|2785
1721648330000|2024-07-22 11:38:50||378.2||378.3||378.3||378.2|655
1721648380000|2024-07-22 11:39:40|378.5||378.4||378.5||378.4||6921
1721648390000|2024-07-22 11:39:50|378.5||378.5||378.5||378.5||0
1721648400000|2024-07-22 11:40:00|378.4||378.4||378.4||378.4||0
1721648410000|2024-07-22 11:40:10|378.5||378.5||378.5||378.5||0
1721648450000|2024-07-22 11:40:50|378.4||378.4||378.4||378.4||1600
1721648460000|2024-07-22 11:41:00|378.5||378.5||378.5||378.5||33
1721648470000|2024-07-22 11:41:10||378.4||378.3||378.4||378.3|61
1721648480000|2024-07-22 11:41:20|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.3|3365
1721648490000|2024-07-22 11:41:30|||||||||3320
1721648520000|2024-07-22 11:42:00|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|2027
1721648530000|2024-07-22 11:42:10||378.4||378.4||378.4||378.4|0
1721648570000|2024-07-22 11:42:50|||||||||191
1721648600000|2024-07-22 11:43:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|384
1721648670000|2024-07-22 11:44:30||378.2||378.2||378.2||378.2|949
1721648680000|2024-07-22 11:44:40||378.3||378.3||378.3||378.3|0
1721648700000|2024-07-22 11:45:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1721648720000|2024-07-22 11:45:20|378.4||378.4||378.4||378.3||2027
1721648730000|2024-07-22 11:45:30||378.3||378.3||378.3||378.3|0
1721648740000|2024-07-22 11:45:40|378.5||378.5||378.5||378.5||1410
1721648790000|2024-07-22 11:46:30||378.4||378.4||378.4||378.4|0
1721648800000|2024-07-22 11:46:40||378.3||378.3||378.3||378.3|0
1721648940000|2024-07-22 11:49:00||378.4||378.3||378.4||378.3|0
1721648950000|2024-07-22 11:49:10||378.4||378.3||378.4||378.3|2685
1721648970000|2024-07-22 11:49:30|378.4|378.4|378.4|378.3|378.5|378.4|378.4|378.3|1156
1721648980000|2024-07-22 11:49:40|378.5||378.5||378.5||378.5||0
1721649020000|2024-07-22 11:50:20||378.4||378.4||378.4||378.4|0
1721649050000|2024-07-22 11:50:50||378.3||378.3||378.3||378.3|672
1721649060000|2024-07-22 11:51:00|378.4||378.4||378.5||378.4||0
1721649070000|2024-07-22 11:51:10|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|5068
1721649100000|2024-07-22 11:51:40||378.3||378.3||378.3||378.3|0
1721649160000|2024-07-22 11:52:40|||||||||1613
1721649280000|2024-07-22 11:54:40|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|0
1721649360000|2024-07-22 11:56:00||378.3||378.3||378.3||378.3|0
1721649390000|2024-07-22 11:56:30||378.2||378.2||378.2||378.2|0
1721649440000|2024-07-22 11:57:20|378.5|378.3|378.5|378.3|378.5|378.4|378.4|378.3|0
1721649560000|2024-07-22 11:59:20|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|1750
1721649570000|2024-07-22 11:59:30|378.5|378.3|378.5|378.3|378.5|378.4|378.5|378.3|1611
1721649600000|2024-07-22 12:00:00|378.4||378.4||378.4||378.4||0
1721649610000|2024-07-22 12:00:10|378.5|378.4|378.5|378.3|378.5|378.4|378.5|378.3|2167
1721649860000|2024-07-22 12:04:20|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|2500
1721649880000|2024-07-22 12:04:40|378.5|378.3|378.5|378.4|378.5|378.4|378.5|378.3|966
1721649890000|2024-07-22 12:04:50|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|995
1721649900000|2024-07-22 12:05:00||378.4||378.4||378.4||378.4|1396
1721649960000|2024-07-22 12:06:00||378.5||378.5||378.5||378.5|1595
1721650040000|2024-07-22 12:07:20||378.4||378.4||378.4||378.4|0
1721650080000|2024-07-22 12:08:00||378.5||378.5||378.5||378.5|148
1721650090000|2024-07-22 12:08:10||378.4||378.4||378.4||378.4|0
1721650440000|2024-07-22 12:14:00||378.5||378.5||378.5||378.5|0
1721650450000|2024-07-22 12:14:10||378.4||378.4||378.4||378.4|0
1721650460000|2024-07-22 12:14:20||378.5||378.5||378.5||378.5|0
1721650500000|2024-07-22 12:15:00|||||||||2535
1721650510000|2024-07-22 12:15:10|||||||||2221
1721650530000|2024-07-22 12:15:30||378.4||378.5||378.5||378.4|0
1721650570000|2024-07-22 12:16:10||378.4||378.4||378.4||378.4|0
1721650580000|2024-07-22 12:16:20|||||||||90
1721650650000|2024-07-22 12:17:30|378.5||378.5||378.5||378.5||889
1721650660000|2024-07-22 12:17:40|||||||||581
1721650710000|2024-07-22 12:18:30|378.6||378.6||378.6||378.6||0
1721650900000|2024-07-22 12:21:40||378.5||378.4||378.5||378.4|2948
1721650910000|2024-07-22 12:21:50||378.5||378.4||378.5||378.4|0
1721650950000|2024-07-22 12:22:30||378.5||378.5||378.5||378.5|0
1721650970000|2024-07-22 12:22:50||378.4||378.4||378.4||378.4|0
1721651010000|2024-07-22 12:23:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|94
1721651020000|2024-07-22 12:23:40|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|2337
1721651030000|2024-07-22 12:23:50||378.3||378.4||378.4||378.3|112
1721651050000|2024-07-22 12:24:10|378.6||378.6||378.6||378.6||3649
1721651070000|2024-07-22 12:24:30||378.5||378.4||378.5||378.4|0
1721651090000|2024-07-22 12:24:50||378.5||378.5||378.5||378.5|0
1721651140000|2024-07-22 12:25:40|||||||||2459
1721651160000|2024-07-22 12:26:00|||||||||2752
1721651190000|2024-07-22 12:26:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1721651200000|2024-07-22 12:26:40|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|2677
1721651230000|2024-07-22 12:27:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1210
1721651270000|2024-07-22 12:27:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.3|602
1721651280000|2024-07-22 12:28:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1721651300000|2024-07-22 12:28:20|378.7||378.7||378.7||378.7||0
1721651320000|2024-07-22 12:28:40|378.6||378.7||378.7||378.6||0
1721651420000|2024-07-22 12:30:20|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|450
1721651450000|2024-07-22 12:30:50|||||||||263
1721651460000|2024-07-22 12:31:00|378.9||378.9||378.9||378.9||0
1721651470000|2024-07-22 12:31:10|||||||||1551
1721651520000|2024-07-22 12:32:00|378.8||378.9||378.9||378.8||0
1721651560000|2024-07-22 12:32:40|378.8||378.9||378.9||378.8||3269
1721651620000|2024-07-22 12:33:40|378.8||378.8||378.8||378.8||0
1721651630000|2024-07-22 12:33:50|378.9|378.8|379|378.8|379|378.8|378.9|378.8|3169
1721651640000|2024-07-22 12:34:00|378.9||378.9||378.9||378.9||0
1721651660000|2024-07-22 12:34:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|3014
1721651680000|2024-07-22 12:34:40|||||||||575
1721651720000|2024-07-22 12:35:20|||||||||980
1721651780000|2024-07-22 12:36:20|||||||||2707
1721651860000|2024-07-22 12:37:40|||||||||2209
1721652030000|2024-07-22 12:40:30||378.6||378.6||378.6||378.6|2717
1721652090000|2024-07-22 12:41:30|378.7||378.7||378.7||378.7||793
1721652100000|2024-07-22 12:41:40|378.8||378.8||378.8||378.8||0
1721652120000|2024-07-22 12:42:00|378.7||378.7||378.7||378.7||0
1721652250000|2024-07-22 12:44:10|378.8||378.8||378.8||378.8||0
1721652300000|2024-07-22 12:45:00|378.7||378.7||378.7||378.7||0
1721652320000|2024-07-22 12:45:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|812
1721652430000|2024-07-22 12:47:10|||||||||791
1721652500000|2024-07-22 12:48:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|6051
1721652510000|2024-07-22 12:48:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1721652650000|2024-07-22 12:50:50||378.3||378.3||378.3||378.3|0
1721652680000|2024-07-22 12:51:20|378.4||378.4||378.4||378.4||0
1721652760000|2024-07-22 12:52:40|||||||||877
1721652890000|2024-07-22 12:54:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|2305
1721652900000|2024-07-22 12:55:00|378.4|378.3|378.4|378.3|378.4|378.3|378.3|378.3|99
1721652910000|2024-07-22 12:55:10||378.2||378.2||378.2||378.2|0
1721652920000|2024-07-22 12:55:20|378.3||378.4||378.4||378.3||0
1721652930000|2024-07-22 12:55:30|378.3||378.4||378.4||378.3||0
1721652950000|2024-07-22 12:55:50|378.3||378.4||378.4||378.3||0
1721652980000|2024-07-22 12:56:20|378.3||378.4||378.4||378.3||0
1721652990000|2024-07-22 12:56:30|378.3|378.1|378.3|378.1|378.4|378.1|378.3|378.1|1180
1721653000000|2024-07-22 12:56:40|378.2||378.2||378.3||378.2||0
1721653010000|2024-07-22 12:56:50|378.3||378.3||378.3||378.2||0
1721653020000|2024-07-22 12:57:00|378.2||378.3||378.3||378.2||0
1721653050000|2024-07-22 12:57:30|378.2||378.2||378.2||378.2||0
1721653060000|2024-07-22 12:57:40|||||||||3169
1721653080000|2024-07-22 12:58:00|||||||||1029
1721653170000|2024-07-22 12:59:30|||||||||1632
1721653200000|2024-07-22 13:00:00|378.3||378.3||378.3||378.3||1234
1721653220000|2024-07-22 13:00:20|378.2||378.2||378.2||378.2||0
1721653330000|2024-07-22 13:02:10|378.3|378.2|378.5|378.4|378.5|378.4|378.3|378.2|3975
1721653340000|2024-07-22 13:02:20||378.3||378.3||378.4||378.3|604
1721653380000|2024-07-22 13:03:00|378.4||378.5||378.5||378.4||0
1721653450000|2024-07-22 13:04:10|378.4||378.4||378.4||378.4||0
1721653500000|2024-07-22 13:05:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1721653510000|2024-07-22 13:05:10|||||||||150
1721653590000|2024-07-22 13:06:30|||||||||1659
1721653680000|2024-07-22 13:08:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|3838
1721653700000|2024-07-22 13:08:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1721653710000|2024-07-22 13:08:30|378.4||378.3||378.4||378.3||2000
1721653850000|2024-07-22 13:10:50|||||||||1536
1721653860000|2024-07-22 13:11:00|||||||||865
1721653880000|2024-07-22 13:11:20|||||||||658
1721653910000|2024-07-22 13:11:50|||||||||15
1721654000000|2024-07-22 13:13:20|||||||||1062
1721654080000|2024-07-22 13:14:40|||||||||21
1721654120000|2024-07-22 13:15:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1786
1721654130000|2024-07-22 13:15:30||378||378||378||378|150
1721654150000|2024-07-22 13:15:50|378.1||378.1||378.1||378.1||0
1721654160000|2024-07-22 13:16:00|378.2||378.1||378.2||378.1||0
1721654170000|2024-07-22 13:16:10|378.2||378.1||378.2||378.1||0
1721654190000|2024-07-22 13:16:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1194
1721654240000|2024-07-22 13:17:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|10305
1721654250000|2024-07-22 13:17:30|||||||||25
1721654300000|2024-07-22 13:18:20|378.4|378.3|378.4|378.3|378.4|378.3|378.3|378.2|767
1721654310000|2024-07-22 13:18:30|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|0
1721654320000|2024-07-22 13:18:40||378.2||378.3||378.3||378.2|2792
1721654330000|2024-07-22 13:18:50|378.3|378.2|378.3|378.2|378.4|378.3|378.3|378.2|0
1721654340000|2024-07-22 13:19:00|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|0
1721654350000|2024-07-22 13:19:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1721654390000|2024-07-22 13:19:50|378.5|378.4|378.4|378.3|378.5|378.4|378.4|378.3|0
1721654400000|2024-07-22 13:20:00|378.5|378.4|378.5|378.4|378.5|378.4|378.4|378.3|0
1721654410000|2024-07-22 13:20:10|||||||||1002
1721654460000|2024-07-22 13:21:00|||||||||1249
1721654470000|2024-07-22 13:21:10|||||||||150
1721654540000|2024-07-22 13:22:20|||||||||1487
1721654570000|2024-07-22 13:22:50|||||||||966
1721654580000|2024-07-22 13:23:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1197
1721654590000|2024-07-22 13:23:10||378.4||378.5||378.5||378.4|2259
1721654610000|2024-07-22 13:23:30||378.4||378.4||378.4||378.4|1810
1721654620000|2024-07-22 13:23:40||378.5||378.4||378.5||378.4|0
1721654630000|2024-07-22 13:23:50||378.5||378.5||378.5||378.4|1142
1721654690000|2024-07-22 13:24:50||378.4||378.4||378.4||378.4|0
1721654700000|2024-07-22 13:25:00||378.5||378.5||378.5||378.5|0
1721654720000|2024-07-22 13:25:20||378.4||378.4||378.4||378.4|0
1721654750000|2024-07-22 13:25:50||378.5||378.5||378.5||378.5|0
1721655000000|2024-07-22 13:30:00|378.7|378.6|378.8|378.7|378.8|378.7|378.7|378.6|2443
1721655010000|2024-07-22 13:30:10|378.9|378.8|379|378.8|379|378.8|378.9|378.8|950
1721655140000|2024-07-22 13:32:20|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|453
1721655150000|2024-07-22 13:32:30||378.8||378.8||378.8||378.8|0
1721655160000|2024-07-22 13:32:40|379||379||379||379||0
1721655200000|2024-07-22 13:33:20||378.9||378.9||378.9||378.9|0
1721655220000|2024-07-22 13:33:40|||||||||3261
1721655240000|2024-07-22 13:34:00|379.1|379|379.1|379|379.1|379|379|378.9|0
1721655250000|2024-07-22 13:34:10|379|378.9|379|378.9|379|378.9|379|378.9|2228
1721655270000|2024-07-22 13:34:30|379.1|379|379.1|379|379.1|379|379.1|379|2228
1721655330000|2024-07-22 13:35:30||378.9||378.9||378.9||378.9|556
1721655340000|2024-07-22 13:35:40||379||379||379||379|0
1721655350000|2024-07-22 13:35:50||378.9||378.9||378.9||378.9|330
1721655380000|2024-07-22 13:36:20|379||379||379||379||0
1721655410000|2024-07-22 13:36:50|378.9|378.8|378.9|378.8|378.9|378.8|378.8|378.7|1013
1721655470000|2024-07-22 13:37:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|2640
1721655490000|2024-07-22 13:38:10|||||||||1489
1721655560000|2024-07-22 13:39:20|378.9|378.8|378.8|378.7|378.9|378.8|378.8|378.7|2927
1721655570000|2024-07-22 13:39:30|||||||||1979
1721655590000|2024-07-22 13:39:50|378.9||378.8||378.9||378.8||0
1721655610000|2024-07-22 13:40:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1138
1721655620000|2024-07-22 13:40:20|378.8||378.8||378.8||378.8||150
1721655660000|2024-07-22 13:41:00|378.7|378.7|378.8|378.6|378.8|378.7|378.7|378.6|2785
1721655690000|2024-07-22 13:41:30||378.7||378.7||378.7||378.7|0
1721655700000|2024-07-22 13:41:40||378.6||378.6||378.7||378.6|0
1721655710000|2024-07-22 13:41:50|378.7||378.7||378.7||378.7||0
1721655720000|2024-07-22 13:42:00|378.8||378.8||378.8||378.8||0
1721655730000|2024-07-22 13:42:10|378.7||378.7||378.7||378.7||0
1721655740000|2024-07-22 13:42:20||378.5||378.5||378.5||378.5|2380
1721655780000|2024-07-22 13:43:00|378.6|378.6|378.7|378.6|378.7|378.6|378.6|378.6|978
1721655790000|2024-07-22 13:43:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|3734
1721655800000|2024-07-22 13:43:20|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|980
1721655860000|2024-07-22 13:44:20|378.7|378.5|378.6|378.5|378.7|378.5|378.6|378.5|3482
1721655870000|2024-07-22 13:44:30|378.7||378.7||378.7||378.7||0
1721655920000|2024-07-22 13:45:20||378.6||378.6||378.6||378.6|492
1721655930000|2024-07-22 13:45:30|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|1204
1721655940000|2024-07-22 13:45:40||378.5||378.5||378.5||378.5|0
1721655950000|2024-07-22 13:45:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2579
1721655960000|2024-07-22 13:46:00|378.6||378.6||378.6||378.6||0
1721655970000|2024-07-22 13:46:10|378.5||378.5||378.5||378.5||0
1721656020000|2024-07-22 13:47:00|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|826
1721656040000|2024-07-22 13:47:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1721656050000|2024-07-22 13:47:30|||||||||778
1721656060000|2024-07-22 13:47:40|||||||||2599
1721656090000|2024-07-22 13:48:10|||||||||116
1721656110000|2024-07-22 13:48:30|378.1|378|378.1|378|378.1|378|378.1|378|892
1721656160000|2024-07-22 13:49:20|378.2||378.2||378.2||378.2||0
1721656170000|2024-07-22 13:49:30||378.1||378||378.1||378|0
1721656190000|2024-07-22 13:49:50||378.1||378||378.1||378|0
1721656200000|2024-07-22 13:50:00|378.1||378.1||378.1||378.1||2680
1721656210000|2024-07-22 13:50:10|||||||||784
1721656220000|2024-07-22 13:50:20|||||||||1532
1721656230000|2024-07-22 13:50:30|378.2||378.1||378.2||378.1||5382
1721656240000|2024-07-22 13:50:40|378.2||378.2||378.2||378.2||0
1721656250000|2024-07-22 13:50:50|378.1|378.1|378.2|378.1|378.2|378.1|378.1|378.1|0
1721656290000|2024-07-22 13:51:30||378||378.1||378.1||378|0
1721656310000|2024-07-22 13:51:50|378.1|378|378.2|378.1|378.2|378.1|378.1|378|1294
1721656330000|2024-07-22 13:52:10|378.1|378|378.1|378|378.1|378|378.1|378|167
1721656390000|2024-07-22 13:53:10|||||||||500
1721656430000|2024-07-22 13:53:50|||||||||467
1721656470000|2024-07-22 13:54:30|||||||||2663
1721656480000|2024-07-22 13:54:40|||||||||500
1721656490000|2024-07-22 13:54:50|||||||||814
1721656540000|2024-07-22 13:55:40|378|377.9|378.1|377.9|378.1|377.9|378|377.9|4244
1721656650000|2024-07-22 13:57:30||378||378||378||378|0
1721656670000|2024-07-22 13:57:50|378|377.9|378.1|377.9|378.1|377.9|378|377.9|260
1721656680000|2024-07-22 13:58:00|378|377.8|377.9|377.8|378|377.8|377.9|377.8|0
1721656710000|2024-07-22 13:58:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.6|4361
1721656750000|2024-07-22 13:59:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|940
1721656760000|2024-07-22 13:59:20|||||||||2107
1721656790000|2024-07-22 13:59:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|2873
1721656800000|2024-07-22 14:00:00|377.4|377.3|377.5|377.4|377.5|377.4|377.4|377.3|1044
1721656810000|2024-07-22 14:00:10||377.3||377.3||377.3||377.3|0
1721656820000|2024-07-22 14:00:20|377.4||377.4||377.4||377.4||3656
1721656830000|2024-07-22 14:00:30||377.2||377.2||377.2||377.2|0
1721656850000|2024-07-22 14:00:50||377.3||377.2||377.3||377.2|1314
1721656860000|2024-07-22 14:01:00|377.3||377.4||377.4||377.3||0
1721656870000|2024-07-22 14:01:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|3482
1721656880000|2024-07-22 14:01:20|377.2|377|377.2|377|377.2|377|377.2|377|150
1721656890000|2024-07-22 14:01:30|377.1||377.1||377.1||377.1||0
1721656900000|2024-07-22 14:01:40|377.2||377.2||377.2||377.2||0
1721656930000|2024-07-22 14:02:10|377.1||377.1||377.1||377.1||0
1721656940000|2024-07-22 14:02:20|||||||||244
1721657030000|2024-07-22 14:03:50|377.2||377.1||377.2||377.1||2964
1721657050000|2024-07-22 14:04:10|377.2||377.1||377.2||377.1||0
1721657100000|2024-07-22 14:05:00|377.3|377.1|377.3|377.2|377.3|377.2|377.3|377.1|3367
1721657110000|2024-07-22 14:05:10|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|0
1721657130000|2024-07-22 14:05:30||377.2||377.2||377.2||377.2|0
1721657160000|2024-07-22 14:06:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1721657200000|2024-07-22 14:06:40|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|0
1721657220000|2024-07-22 14:07:00||377.2||377.2||377.3||377.2|3482
1721657230000|2024-07-22 14:07:10||377.3||377.3||377.3||377.3|0
1721657290000|2024-07-22 14:08:10|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|282
1721657370000|2024-07-22 14:09:30|377.3||377.3||377.3||377.3||0
1721657380000|2024-07-22 14:09:40|377.2||377.2||377.2||377.2||3994
1721657390000|2024-07-22 14:09:50|377.1|377|377.2|377|377.2|377|377.1|377|218
1721657410000|2024-07-22 14:10:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|1700
1721657440000|2024-07-22 14:10:40|377.2|377.2|377.2|377.1|377.2|377.2|377.2|377.1|0
1721657450000|2024-07-22 14:10:50|||||||||1841
1721657460000|2024-07-22 14:11:00||377||377||377||377|983
1721657470000|2024-07-22 14:11:10|377.1||377.1||377.1||377.1||0
1721657480000|2024-07-22 14:11:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|3482
1721657530000|2024-07-22 14:12:10|||||||||2783
1721657630000|2024-07-22 14:13:50|377.1|377|377.1|377|377.1|377|377.1|377|13
1721657660000|2024-07-22 14:14:20|377|376.9|377|376.9|377|376.9|377|376.9|3334
1721657670000|2024-07-22 14:14:30||376.8||376.9||376.9||376.8|0
1721657710000|2024-07-22 14:15:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1721657720000|2024-07-22 14:15:20|377|376.9|376.9|376.8|377|376.9|376.9|376.8|0
1721657770000|2024-07-22 14:16:10|377||376.9||377||376.9||3482
1721657810000|2024-07-22 14:16:50|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|0
1721657850000|2024-07-22 14:17:30|376.8||376.9||376.9||376.8||0
1721657890000|2024-07-22 14:18:10|376.8||376.8||376.8||376.8||0
1721657900000|2024-07-22 14:18:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|100
1721657920000|2024-07-22 14:18:40||376.7||376.7||376.7||376.7|3482
1721657980000|2024-07-22 14:19:40||376.8||376.8||376.8||376.8|0
1721657990000|2024-07-22 14:19:50||376.7||376.7||376.7||376.7|0
1721658000000|2024-07-22 14:20:00||376.8||376.8||376.8||376.8|0
1721658020000|2024-07-22 14:20:20||376.7||376.7||376.7||376.7|0
1721658050000|2024-07-22 14:20:50||376.8||376.8||376.8||376.8|0
1721658060000|2024-07-22 14:21:00||376.7||376.7||376.7||376.7|150
1721658080000|2024-07-22 14:21:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|1571
1721658120000|2024-07-22 14:22:00|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|6057
1721658140000|2024-07-22 14:22:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|150
1721658160000|2024-07-22 14:22:40|376.9||376.9||376.9||376.9||3482
1721658170000|2024-07-22 14:22:50|376.8||376.8||376.8||376.8||0
1721658190000|2024-07-22 14:23:10|||||||||150
1721658230000|2024-07-22 14:23:50|||||||||150
1721658240000|2024-07-22 14:24:00|376.9|376.8|376.8|376.7|376.9|376.8|376.8|376.7|3632
1721658250000|2024-07-22 14:24:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1435
1721658270000|2024-07-22 14:24:30|377|376.9|377|376.9|377|376.9|377|376.9|3482
1721658340000|2024-07-22 14:25:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|174
1721658400000|2024-07-22 14:26:40||376.7||376.7||376.7||376.7|150
1721658450000|2024-07-22 14:27:30|376.8|376.6|376.7|376.6|376.8|376.6|376.7|376.6|1815
1721658530000|2024-07-22 14:28:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|6104
1721658550000|2024-07-22 14:29:10||376.6||376.6||376.6||376.6|0
1721658570000|2024-07-22 14:29:30||376.7||376.7||376.7||376.7|0
1721658580000|2024-07-22 14:29:40|||||||||1571
1721658620000|2024-07-22 14:30:20|376.9||376.9||376.9||376.9||4387
1721658630000|2024-07-22 14:30:30|377|376.8|377|376.9|377|376.9|377|376.8|950
1721658740000|2024-07-22 14:32:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|100
1721658750000|2024-07-22 14:32:30||376.7||376.7||376.7||376.7|738
1721658830000|2024-07-22 14:33:50||376.8||376.8||376.8||376.8|933
1721658840000|2024-07-22 14:34:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|700
1721658850000|2024-07-22 14:34:10||376.6||376.6||376.6||376.6|131
1721658880000|2024-07-22 14:34:40||376.7||376.7||376.7||376.7|0
1721658930000|2024-07-22 14:35:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2439
1721659020000|2024-07-22 14:37:00|377||377||377||377||0
1721659040000|2024-07-22 14:37:20||376.9||376.9||376.9||376.9|0
1721659050000|2024-07-22 14:37:30|376.9|376.8|377|376.8|377|376.8|376.9|376.8|122
1721659090000|2024-07-22 14:38:10||376.9||376.8||376.9||376.8|0
1721659100000|2024-07-22 14:38:20||376.9||376.9||376.9||376.9|0
1721659120000|2024-07-22 14:38:40||376.8||376.8||376.8||376.8|0
1721659130000|2024-07-22 14:38:50||376.9||376.9||376.9||376.9|150
1721659170000|2024-07-22 14:39:30|377.1||377.1||377.1||377.1||0
1721659190000|2024-07-22 14:39:50|377||377||377||377||1550
1721659200000|2024-07-22 14:40:00|||||||||1607
1721659210000|2024-07-22 14:40:10|377.1||377.1||377.1||377.1||0
1721659220000|2024-07-22 14:40:20|377||377||377||377||0
1721659230000|2024-07-22 14:40:30|377.1||377||377.1||377||3211
1721659260000|2024-07-22 14:41:00|||||||||1161
1721659290000|2024-07-22 14:41:30|377.1||377.1||377.1||377.1||702
1721659310000|2024-07-22 14:41:50|377||377||377||377||0
1721659320000|2024-07-22 14:42:00|377.1||377.1||377.1||377.1||2611
1721659370000|2024-07-22 14:42:50|377||377.1||377.1||377||2014
1721659380000|2024-07-22 14:43:00|377||377||377||377||0
1721659390000|2024-07-22 14:43:10|377.1|377|377.1|376.9|377.1|377|377.1|376.9|983
1721659400000|2024-07-22 14:43:20|377||377.1||377.1||377||0
1721659500000|2024-07-22 14:45:00|377||377||377||377||973
1721659510000|2024-07-22 14:45:10|377.1|377|377.1|377|377.1|377|377.1|377|1800
1721659540000|2024-07-22 14:45:40|377|376.9|377|376.9|377|376.9|377|376.9|1570
1721659580000|2024-07-22 14:46:20|377.1||377.1||377.1||377.1||0
1721659620000|2024-07-22 14:47:00|377|376.8|376.9|376.8|377|376.8|376.9|376.8|0
1721659630000|2024-07-22 14:47:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1721659710000|2024-07-22 14:48:30|||||||||20
1721659720000|2024-07-22 14:48:40|377.1|377|377.1|377|377.1|377|377.1|376.9|0
1721659730000|2024-07-22 14:48:50|||||||||150
1721659740000|2024-07-22 14:49:00||376.9||376.9||376.9||376.9|0
1721659850000|2024-07-22 14:50:50||377||377||377||377|0
1721659860000|2024-07-22 14:51:00||376.9||376.9||376.9||376.9|0
1721659870000|2024-07-22 14:51:10|377||377||377||377||0
1721659880000|2024-07-22 14:51:20|377.1|377|377|376.9|377.1|377|377|376.9|0
1721659890000|2024-07-22 14:51:30|377.1||377.1||377.1||377.1||0
1721660140000|2024-07-22 14:55:40|377||377||377||377||0
1721660160000|2024-07-22 14:56:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1013
1721660180000|2024-07-22 14:56:20|377||376.9||377||376.9||1787
1721660280000|2024-07-22 14:58:00|||||||||908
1721660350000|2024-07-22 14:59:10|377||376.9||377||376.9||0
1721660400000|2024-07-22 15:00:00|||||||||2878
1721660410000|2024-07-22 15:00:10|||||||||1515
1721660440000|2024-07-22 15:00:40|||||||||525
1721660470000|2024-07-22 15:01:10|376.8|376.7|376.7|376.6|376.8|376.7|376.7|376.6|9081
1721660480000|2024-07-22 15:01:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|2773
1721660500000|2024-07-22 15:01:40|376.9|376.8|377|376.8|377|376.9|376.9|376.8|1424
1721660510000|2024-07-22 15:01:50||376.9||376.9||376.9||376.9|0
1721660520000|2024-07-22 15:02:00||376.8||376.8||376.8||376.8|0
1721660530000|2024-07-22 15:02:10||376.9||376.9||376.9||376.9|0
1721660540000|2024-07-22 15:02:20|||||||||1017
1721660560000|2024-07-22 15:02:40||376.8||376.8||376.8||376.8|314
1721660590000|2024-07-22 15:03:10|376.9||376.9||376.9||376.9||0
1721660640000|2024-07-22 15:04:00|||||||||783
1721660660000|2024-07-22 15:04:20|377|376.9|377|376.9|377|376.9|377|376.9|0
1721660680000|2024-07-22 15:04:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1750
1721660690000|2024-07-22 15:04:50|377|376.9|377|376.9|377|376.9|377|376.9|0
1721660710000|2024-07-22 15:05:10|377.1|377|377.1|376.9|377.1|377|377|376.9|1334
1721660760000|2024-07-22 15:06:00||377||377||377||377|333
1721660770000|2024-07-22 15:06:10|377.2||377.2||377.2||377.2||0
1721660820000|2024-07-22 15:07:00|377.1||377.1||377.1||377.1||0
1721660830000|2024-07-22 15:07:10|||||||||200
1721660860000|2024-07-22 15:07:40|377|376.9|377.1|376.9|377.1|377|377|376.9|4448
1721660870000|2024-07-22 15:07:50|377||377||377||377||0
1721660880000|2024-07-22 15:08:00||376.8||376.9||376.9||376.8|1028
1721660890000|2024-07-22 15:08:10||376.8||376.8||376.8||376.8|3265
1721660900000|2024-07-22 15:08:20||376.9||376.9||376.9||376.9|525
1721660920000|2024-07-22 15:08:40|||||||||2850
1721660930000|2024-07-22 15:08:50|376.9|376.8|377|376.8|377|376.8|376.9|376.8|3265
1721660940000|2024-07-22 15:09:00|376.9||376.9||376.9||376.9||0
1721660990000|2024-07-22 15:09:50|377|376.9|377|376.9|377|376.9|377|376.9|100
1721661000000|2024-07-22 15:10:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1721661020000|2024-07-22 15:10:20||376.9||376.9||376.9||376.9|0
1721661130000|2024-07-22 15:12:10||377||377||377||377|0
1721661160000|2024-07-22 15:12:40|377|376.9|377|376.9|377|376.9|377|376.9|4046
1721661170000|2024-07-22 15:12:50|377.1||377.1||377.1||377.1||0
1721661180000|2024-07-22 15:13:00|377||377||377||377||0
1721661240000|2024-07-22 15:14:00|||||||||4155
1721661250000|2024-07-22 15:14:10|||||||||98
1721661260000|2024-07-22 15:14:20||376.8||376.9||376.9||376.8|0
1721661300000|2024-07-22 15:15:00|377.1|377|377.1|377|377.1|377|377.1|376.9|0
1721661380000|2024-07-22 15:16:20|||||||||300
1721661400000|2024-07-22 15:16:40|||||||||1474
1721661530000|2024-07-22 15:18:50|||||||||787
1721661600000|2024-07-22 15:20:00|||||||||1698
1721661610000|2024-07-22 15:20:10|377.2|377.1|377.2|377|377.2|377.1|377.2|377|397
1721661630000|2024-07-22 15:20:30|377.1||377.1||377.1||377.1||0
1721661660000|2024-07-22 15:21:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1721661700000|2024-07-22 15:21:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1700
1721661750000|2024-07-22 15:22:30|377|376.9|377|376.9|377|376.9|377|376.9|0
1721661780000|2024-07-22 15:23:00|376.9|376.8|376.9|376.8|377|376.8|376.9|376.8|679
1721661790000|2024-07-22 15:23:10|377|376.9|377|376.9|377|376.9|376.9|376.9|3
1721661900000|2024-07-22 15:25:00|||||||||2015
1721661930000|2024-07-22 15:25:30|||||||||807
1721661940000|2024-07-22 15:25:40|||||||||4063
1721662060000|2024-07-22 15:27:40|||||||||50
1721662130000|2024-07-22 15:28:50|377.1|377|377.1|377|377.1|377|377.1|377|1620
1721662140000|2024-07-22 15:29:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|4303
1721662160000|2024-07-22 15:29:20|||||||||6
1721662170000|2024-07-22 15:29:30|||||||||4
1721662180000|2024-07-22 15:29:40|||||||||8
1721662190000|2024-07-22 15:29:50|||||||||1461
1721718010000|2024-07-23 07:00:10|376.2|375.8|375.9|375.4|376.2|375.8|375.9|375.3|948
1721718020000|2024-07-23 07:00:20|375.5|375.1|375.5|375.2|375.5|375.2|375.5|375.1|150
1721718040000|2024-07-23 07:00:40|375.4|374.7|375.1|374.7|375.4|374.7|375.1|374.7|10000
1721718050000|2024-07-23 07:00:50|375|374.6|375|374.5|375|374.6|375|374.5|867
1721718080000|2024-07-23 07:01:20|374.8|374.4|374.8|374.3|374.8|374.4|374.8|374.3|0
1721718090000|2024-07-23 07:01:30||374.4||374.6||374.6||374.4|0
1721718100000|2024-07-23 07:01:40|374.6|374.4|374.6|374.2|374.6|374.4|374.6|374.2|600
1721718110000|2024-07-23 07:01:50||374.3||374.2||374.3||374.2|0
1721718120000|2024-07-23 07:02:00|374.5|374.1|374.5|374.2|374.5|374.2|374.5|374.1|0
1721718140000|2024-07-23 07:02:20|374.6||374.5||374.6||374.5||0
1721718150000|2024-07-23 07:02:30|374.6||374.6||374.6||374.6||0
1721718190000|2024-07-23 07:03:10|374.7|374.5|374.7|374.4|374.7|374.5|374.7|374.4|916
1721718210000|2024-07-23 07:03:30||374.3||374.3||374.3||374.3|0
1721718300000|2024-07-23 07:05:00|374.8|374.4|374.8|374.5|374.8|374.6|374.8|374.4|221
1721718310000|2024-07-23 07:05:10|375|374.6|375|374.6|375|374.6|375|374.6|1472
1721718330000|2024-07-23 07:05:30||374.7||374.7||374.7||374.7|0
1721718360000|2024-07-23 07:06:00||374.8||374.8||374.8||374.8|0
1721718370000|2024-07-23 07:06:10|||||||||933
1721718400000|2024-07-23 07:06:40|375.3|375|375.3|375.1|375.3|375.1|375.3|375|1
1721718410000|2024-07-23 07:06:50||375||375.1||375.1||375|347
1721718430000|2024-07-23 07:07:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1721718440000|2024-07-23 07:07:20|375.5||375.6||375.6||375.5||0
1721718470000|2024-07-23 07:07:50|375.4|375.3|375.6|375.3|375.6|375.3|375.4|375.2|1914
1721718480000|2024-07-23 07:08:00|375.5|375.4|375.6|375.3|375.6|375.4|375.5|375.3|1309
1721718500000|2024-07-23 07:08:20|375.8|375.4|375.8|375.6|375.8|375.6|375.8|375.4|1295
1721718530000|2024-07-23 07:08:50||375.7||375.7||375.7||375.7|2270
1721718570000|2024-07-23 07:09:30|||||||||21
1721718600000|2024-07-23 07:10:00|375.9|375.8|376.2|376|376.3|376|375.9|375.8|5348
1721718610000|2024-07-23 07:10:10|376.3||376.3||376.3||376.2||0
1721718640000|2024-07-23 07:10:40|376.2|375.7|375.7|375.6|376.2|375.7|375.7|375.5|3235
1721718650000|2024-07-23 07:10:50|375.8|375.3|375.4|375.2|375.8|375.4|375.4|375.2|2988
1721718660000|2024-07-23 07:11:00|375.5|375.3|375.4|375.2|375.5|375.3|375.4|375.2|2944
1721718670000|2024-07-23 07:11:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|150
1721718680000|2024-07-23 07:11:20|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1721718690000|2024-07-23 07:11:30|375.6|375.4|375.6|375.3|375.6|375.4|375.5|375.3|1066
1721718820000|2024-07-23 07:13:40|375.5||375.5||375.5||375.5||798
1721718840000|2024-07-23 07:14:00|375.4|375.2|375.5|375.2|375.5|375.2|375.4|375.2|584
1721718850000|2024-07-23 07:14:10|375.4||375.4||375.4||375.4||0
1721718890000|2024-07-23 07:14:50|375.1|374.8|375.1|374.8|375.1|374.8|375.1|374.8|2500
1721718900000|2024-07-23 07:15:00|375||375.1||375.1||375||0
1721718940000|2024-07-23 07:15:40|375||375||375||375||0
1721718970000|2024-07-23 07:16:10|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|1472
1721719040000|2024-07-23 07:17:20||375||375||375||375|0
1721719070000|2024-07-23 07:17:50|375.2||375.2||375.2||375.2||935
1721719080000|2024-07-23 07:18:00|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|1472
1721719130000|2024-07-23 07:18:50|375.4||375.4||375.4||375.4||0
1721719160000|2024-07-23 07:19:20|375.3||375.3||375.3||375.3||798
1721719200000|2024-07-23 07:20:00|375.2||375.3||375.3||375.2||1597
1721719210000|2024-07-23 07:20:10|375.2||375.3||375.3||375.2||0
1721719240000|2024-07-23 07:20:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|2666
1721719250000|2024-07-23 07:20:50|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1721719310000|2024-07-23 07:21:50|375.6||375.6||375.6||375.6||0
1721719320000|2024-07-23 07:22:00|375.5||375.4||375.5||375.4||317
1721719340000|2024-07-23 07:22:20|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|1425
1721719380000|2024-07-23 07:23:00||375.5||375.5||375.5||375.5|1476
1721719420000|2024-07-23 07:23:40|375.7||375.6||375.7||375.6||0
1721719430000|2024-07-23 07:23:50||375.4||375.4||375.4||375.4|369
1721719470000|2024-07-23 07:24:30|375.5|375.2|375.4|375.2|375.5|375.2|375.4|375.2|0
1721719520000|2024-07-23 07:25:20|375.3||375.3||375.3||375.3||0
1721719560000|2024-07-23 07:26:00|||||||||110
1721719590000|2024-07-23 07:26:30|375.1|375|375.1|375|375.1|375|375.1|375|0
1721719680000|2024-07-23 07:28:00|375|374.8|375|374.8|375|374.8|375|374.8|798
1721719720000|2024-07-23 07:28:40|374.9|374.7|374.8|374.7|374.9|374.7|374.8|374.7|136
1721719730000|2024-07-23 07:28:50|374.9||374.9||374.9||374.9||150
1721719780000|2024-07-23 07:29:40|374.8|375.1|375.2|375.1|375.2|375.1|374.8|375.1|651
1721719790000|2024-07-23 07:29:50|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|0
1721719800000|2024-07-23 07:30:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|2827
1721719810000|2024-07-23 07:30:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|798
1721719860000|2024-07-23 07:31:00|375.6||375.6||375.6||375.6||0
1721719900000|2024-07-23 07:31:40||375.5||375.4||375.5||375.4|655
1721719920000|2024-07-23 07:32:00||375.5||375.5||375.5||375.5|0
1721719930000|2024-07-23 07:32:10|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|748
1721719980000|2024-07-23 07:33:00|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1721720000000|2024-07-23 07:33:20|375.6||375.7||375.7||375.6||0
1721720030000|2024-07-23 07:33:50|375.6||375.6||375.6||375.6||0
1721720040000|2024-07-23 07:34:00|375.7||375.7||375.7||375.7||0
1721720070000|2024-07-23 07:34:30|375.6||375.6||375.6||375.6||0
1721720090000|2024-07-23 07:34:50|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|1313
1721720150000|2024-07-23 07:35:50|||||||||798
1721720220000|2024-07-23 07:37:00|375.5||375.5||375.5||375.5||0
1721720230000|2024-07-23 07:37:10|375.6||375.6||375.6||375.6||0
1721720240000|2024-07-23 07:37:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1135
1721720280000|2024-07-23 07:38:00|375.5||375.5||375.5||375.5||320
1721720400000|2024-07-23 07:40:00|||||||||370
1721720410000|2024-07-23 07:40:10|375.6|375.4|375.6|375.5|375.6|375.5|375.6|375.4|1220
1721720420000|2024-07-23 07:40:20|375.7||375.7||375.7||375.7||0
1721720460000|2024-07-23 07:41:00|375.6||375.6||375.7||375.6||0
1721720470000|2024-07-23 07:41:10|375.7||375.7||375.7||375.7||1750
1721720520000|2024-07-23 07:42:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|1694
1721720680000|2024-07-23 07:44:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|1158
1721720710000|2024-07-23 07:45:10||375.8||375.8||375.8||375.8|0
1721720730000|2024-07-23 07:45:30|376||376||376||376||590
1721720750000|2024-07-23 07:45:50|375.9||375.9||375.9||375.9||0
1721720770000|2024-07-23 07:46:10|376||376||376||376||139
1721720880000|2024-07-23 07:48:00|375.9||376||376||375.9||0
1721720900000|2024-07-23 07:48:20|375.9|376.1|376|375.9|376.3|376.1|375.9|375.9|2119
1721720910000|2024-07-23 07:48:30|376.1|376|376.1|376|376.1|376|376.1|376|0
1721721010000|2024-07-23 07:50:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|583
1721721030000|2024-07-23 07:50:30|376.3||376.2||376.3||376.2||1775
1721721040000|2024-07-23 07:50:40|376.3||376.3||376.3||376.3||968
1721721180000|2024-07-23 07:53:00|376.2|376|376.2|376|376.2|376|376.2|376|901
1721721340000|2024-07-23 07:55:40|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|85
1721721370000|2024-07-23 07:56:10||376.2||376.2||376.2||376.2|0
1721721570000|2024-07-23 07:59:30||376.1||376.1||376.1||376.1|527
1721721590000|2024-07-23 07:59:50|376.2||376.2||376.2||376.2||0
1721721600000|2024-07-23 08:00:00||376||376||376||376|0
1721721660000|2024-07-23 08:01:00|376.1||376.1||376.1||376.1||140
1721721670000|2024-07-23 08:01:10|376.2||376.2||376.2||376.2||1125
1721721720000|2024-07-23 08:02:00|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|2551
1721721840000|2024-07-23 08:04:00|376.2||376.2||376.2||376.2||0
1721721900000|2024-07-23 08:05:00|376.1|376|376|375.9|376.1|376|376|375.9|2733
1721721910000|2024-07-23 08:05:10|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.6|0
1721722000000|2024-07-23 08:06:40|376|375.8|376|375.8|376|375.8|376|375.8|2220
1721722080000|2024-07-23 08:08:00||375.9||375.9||375.9||375.9|0
1721722110000|2024-07-23 08:08:30|376.1|376|376.1|376|376.1|376|376.1|376|12
1721722150000|2024-07-23 08:09:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|454
1721722240000|2024-07-23 08:10:40|376.4|376.2|376.4|376.2|376.4|376.2|376.3|376.2|0
1721722250000|2024-07-23 08:10:50|376.3||376.4||376.4||376.3||0
1721722270000|2024-07-23 08:11:10|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|85
1721722280000|2024-07-23 08:11:20|376.1|376|376.1|376|376.1|376|376.1|376|0
1721722300000|2024-07-23 08:11:40|376|375.9|376|375.9|376|375.9|376|375.9|96
1721722330000|2024-07-23 08:12:10||375.8||375.8||375.8||375.8|0
1721722410000|2024-07-23 08:13:30|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|183
1721722420000|2024-07-23 08:13:40|||||||||115
1721722490000|2024-07-23 08:14:50|376.2|376|376.2|376|376.2|376|376.2|376|0
1721722510000|2024-07-23 08:15:10|376.3|376.1|376.3|376.2|376.3|376.2|376.3|376.1|0
1721722520000|2024-07-23 08:15:20||376.1||376.1||376.1||376.1|0
1721722710000|2024-07-23 08:18:30|376.4|376.2|376.4|376.3|376.4|376.3|376.4|376.2|501
1721722770000|2024-07-23 08:19:30|376.5||376.5||376.5||376.5||86
1721722780000|2024-07-23 08:19:40|376.4||376.5||376.5||376.4||2231
1721722790000|2024-07-23 08:19:50|376.4||376.5||376.5||376.4||0
1721723160000|2024-07-23 08:26:00||376.4||376.4||376.4||376.4|0
1721723170000|2024-07-23 08:26:10|376.6||376.6||376.6||376.6||1230
1721723180000|2024-07-23 08:26:20|376.5||376.5||376.5||376.5||0
1721723190000|2024-07-23 08:26:30|376.6||376.6||376.6||376.6||0
1721723210000|2024-07-23 08:26:50|376.5||376.5||376.5||376.5||0
1721723270000|2024-07-23 08:27:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|504
1721723370000|2024-07-23 08:29:30||376.4||376.4||376.4||376.4|0
1721723380000|2024-07-23 08:29:40||376.5||376.5||376.5||376.5|0
1721723400000|2024-07-23 08:30:00|376.7||376.7||376.7||376.7||0
1721723580000|2024-07-23 08:33:00|376.6|376.6|376.7|376.6|376.7|376.6|376.6|376.6|0
1721723680000|2024-07-23 08:34:40|376.8||376.8||376.8||376.8||183
1721723700000|2024-07-23 08:35:00|376.7||376.7||376.7||376.7||0
1721723770000|2024-07-23 08:36:10|376.8||376.7||376.8||376.7||80
1721723900000|2024-07-23 08:38:20|||||||||1500
1721723940000|2024-07-23 08:39:00|376.8||376.8||376.8||376.8||2655
1721724180000|2024-07-23 08:43:00|376.7||376.7||376.7||376.7||14
1721724240000|2024-07-23 08:44:00|376.8||376.8||376.8||376.8||0
1721724310000|2024-07-23 08:45:10||376.7||376.7||376.7||376.7|0
1721724360000|2024-07-23 08:46:00|||||||||781
1721724370000|2024-07-23 08:46:10|376.9||376.9||376.9||376.9||0
1721724580000|2024-07-23 08:49:40|377|376.8|377|376.8|377|376.8|377|376.8|2353
1721724590000|2024-07-23 08:49:50||376.9||376.9||376.9||376.9|1993
1721724710000|2024-07-23 08:51:50|377.1|377|377.1|377|377.1|377|377.1|377|2249
1721724730000|2024-07-23 08:52:10|377.2||377.2||377.2||377.2||0
1721724810000|2024-07-23 08:53:30||377.1||377.1||377.1||377.1|0
1721724840000|2024-07-23 08:54:00|377.1|377|377.2|377|377.2|377|377.1|377|702
1721725000000|2024-07-23 08:56:40|377.1||377.2||377.2||377.1||0
1721725010000|2024-07-23 08:56:50||377.1||377.1||377.1||377.1|0
1721725060000|2024-07-23 08:57:40|||||||||203
1721725200000|2024-07-23 09:00:00|||||||||1195
1721725230000|2024-07-23 09:00:30|377.3||377.3||377.3||377.3||3254
1721725250000|2024-07-23 09:00:50||377.2||377.2||377.2||377.2|0
1721725260000|2024-07-23 09:01:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1721725270000|2024-07-23 09:01:10|||||||||700
1721725390000|2024-07-23 09:03:10|||||||||1121
1721725400000|2024-07-23 09:03:20|377.1|377|377.2|377.1|377.2|377.1|377.1|377|127
1721725410000|2024-07-23 09:03:30|377.4|377.2|377.3|377.2|377.4|377.2|377.3|377.2|121
1721725450000|2024-07-23 09:04:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|472
1721725500000|2024-07-23 09:05:00|||||||||156
1721725660000|2024-07-23 09:07:40|377.3|377.1|377.1|377|377.3|377.1|377.1|377|1135
1721725670000|2024-07-23 09:07:50|||||||||1065
1721725750000|2024-07-23 09:09:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|897
1721725800000|2024-07-23 09:10:00|377.3||377.2||377.3||377.2||0
1721725890000|2024-07-23 09:11:30|||||||||84
1721726090000|2024-07-23 09:14:50|377.4|377.2|377.3|377.2|377.4|377.2|377.3|377.2|150
1721726150000|2024-07-23 09:15:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1721726160000|2024-07-23 09:16:00|377.3||377.3||377.3||377.3||0
1721726170000|2024-07-23 09:16:10|377.2||377.2||377.2||377.2||0
1721726250000|2024-07-23 09:17:30|377.3||377.3||377.3||377.3||847
1721726310000|2024-07-23 09:18:30|377.2||377.2||377.3||377.2||0
1721726380000|2024-07-23 09:19:40|||||||||1325
1721726420000|2024-07-23 09:20:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|150
1721726460000|2024-07-23 09:21:00|377|376.9|377|376.9|377|376.9|377|376.9|1793
1721726480000|2024-07-23 09:21:20|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1721726490000|2024-07-23 09:21:30|377.2|377|377.2|377|377.2|377|377.2|377|10
1721726510000|2024-07-23 09:21:50|377.1||377.1||377.1||377.1||0
1721726520000|2024-07-23 09:22:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|41
1721726530000|2024-07-23 09:22:10|377.3||377.3||377.3||377.3||0
1721726540000|2024-07-23 09:22:20|377.2||377.3||377.3||377.2||1571
1721726580000|2024-07-23 09:23:00||377.2||377.2||377.2||377.2|1133
1721726640000|2024-07-23 09:24:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|312
1721726960000|2024-07-23 09:29:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1721727000000|2024-07-23 09:30:00|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|0
1721727010000|2024-07-23 09:30:10|377.4||377.4||377.4||377.4||0
1721727060000|2024-07-23 09:31:00||377.3||377.3||377.3||377.3|0
1721727140000|2024-07-23 09:32:20||377.2||377.2||377.2||377.2|1376
1721727350000|2024-07-23 09:35:50|377.3||377.4||377.4||377.3||0
1721727440000|2024-07-23 09:37:20||377.3||377.3||377.3||377.3|0
1721727470000|2024-07-23 09:37:50|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|7066
1721727480000|2024-07-23 09:38:00|377.3|377.1|377.2|377|377.3|377.1|377.1|377|899
1721727510000|2024-07-23 09:38:30|||||||||400
1721727540000|2024-07-23 09:39:00|377.1||377.1||377.1||377.1||0
1721727560000|2024-07-23 09:39:20|377.2||377.2||377.2||377.2||0
1721727720000|2024-07-23 09:42:00|377.1||377.2||377.2||377.1||0
1721727900000|2024-07-23 09:45:00|377.3|377.1|377.3|377.2|377.3|377.2|377.3|377.1|1869
1721727910000|2024-07-23 09:45:10|377.4||377.4||377.4||377.4||0
1721727930000|2024-07-23 09:45:30||377.3||377.3||377.3||377.3|712
1721727950000|2024-07-23 09:45:50|377.5||377.5||377.5||377.5||306
1721727990000|2024-07-23 09:46:30|377.4||377.4||377.4||377.4||545
1721728000000|2024-07-23 09:46:40|377.5||377.5||377.5||377.5||0
1721728010000|2024-07-23 09:46:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1721728140000|2024-07-23 09:49:00|377.3||377.4||377.4||377.3||0
1721728150000|2024-07-23 09:49:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|2439
1721728180000|2024-07-23 09:49:40|377.2|377|377.2|377|377.2|377|377.2|377|1606
1721728190000|2024-07-23 09:49:50|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|2439
1721728200000|2024-07-23 09:50:00|||||||||1678
1721728240000|2024-07-23 09:50:40|377|377|377|376.9|377.1|377|377|376.9|2362
1721728260000|2024-07-23 09:51:00|||||||||152
1721728270000|2024-07-23 09:51:10||376.8||376.8||376.8||376.8|1443
1721728310000|2024-07-23 09:51:50|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|2896
1721728360000|2024-07-23 09:52:40|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|785
1721728370000|2024-07-23 09:52:50||376.7||376.6||376.7||376.6|1750
1721728380000|2024-07-23 09:53:00||376.7||376.6||376.7||376.6|0
1721728490000|2024-07-23 09:54:50|||||||||1922
1721728550000|2024-07-23 09:55:50|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|549
1721728560000|2024-07-23 09:56:00|||||||||2439
1721728600000|2024-07-23 09:56:40|376.6|376.6|376.7|376.6|376.7|376.6|376.6|376.6|1504
1721728610000|2024-07-23 09:56:50||376.5||376.6||376.6||376.5|0
1721728640000|2024-07-23 09:57:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|1322
1721728650000|2024-07-23 09:57:30||376.6||376.6||376.6||376.6|0
1721728690000|2024-07-23 09:58:10|376.7||376.7||376.7||376.7||0
1721728750000|2024-07-23 09:59:10|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|498
1721728770000|2024-07-23 09:59:30|||||||||30
1721728860000|2024-07-23 10:01:00|376.8|376.6|376.7|376.6|376.8|376.6|376.7|376.6|147
1721729060000|2024-07-23 10:04:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|600
1721729100000|2024-07-23 10:05:00|376.5|376.3|376.5|376.4|376.5|376.4|376.4|376.3|202
1721729120000|2024-07-23 10:05:20||376.3||376.3||376.3||376.3|867
1721729150000|2024-07-23 10:05:50|376.4||376.4||376.4||376.4||0
1721729160000|2024-07-23 10:06:00|376.5||376.4||376.5||376.4||0
1721729170000|2024-07-23 10:06:10|376.5||376.5||376.5||376.5||150
1721729210000|2024-07-23 10:06:50||376.4||376.4||376.4||376.4|0
1721729340000|2024-07-23 10:09:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|397
1721729400000|2024-07-23 10:10:00|376.7||376.7||376.7||376.7||1574
1721729410000|2024-07-23 10:10:10|||||||||600
1721729450000|2024-07-23 10:10:50|376.6||376.6||376.6||376.6||0
1721729720000|2024-07-23 10:15:20||376.4||376.4||376.4||376.4|200
1721729730000|2024-07-23 10:15:30||376.5||376.5||376.5||376.5|0
1721729880000|2024-07-23 10:18:00|||||||||150
1721729970000|2024-07-23 10:19:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1721729980000|2024-07-23 10:19:40|||||||||1500
1721730010000|2024-07-23 10:20:10|376.6||376.6||376.6||376.6||0
1721730030000|2024-07-23 10:20:30|376.5||376.5||376.5||376.5||0
1721730040000|2024-07-23 10:20:40|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|150
1721730050000|2024-07-23 10:20:50||376.5||376.5||376.5||376.5|0
1721730180000|2024-07-23 10:23:00|||||||||750
1721730400000|2024-07-23 10:26:40|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|205
1721730430000|2024-07-23 10:27:10|376.9||376.9||376.9||376.9||620
1721730450000|2024-07-23 10:27:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1721730460000|2024-07-23 10:27:40||376.7||376.6||376.7||376.6|379
1721730540000|2024-07-23 10:29:00|376.7||376.8||376.8||376.7||0
1721730610000|2024-07-23 10:30:10||376.7||376.7||376.7||376.7|1035
1721730630000|2024-07-23 10:30:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1638
1721730660000|2024-07-23 10:31:00|376.8|376.7|376.7|376.6|376.8|376.7|376.7|376.6|1593
1721730670000|2024-07-23 10:31:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|574
1721730770000|2024-07-23 10:32:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|132
1721730790000|2024-07-23 10:33:10|376.8||376.8||376.8||376.8||0
1721730830000|2024-07-23 10:33:50|376.7||376.7||376.8||376.7||0
1721730850000|2024-07-23 10:34:10|376.8||376.8||376.8||376.8||1060
1721730970000|2024-07-23 10:36:10|376.7||376.7||376.7||376.7||0
1721731030000|2024-07-23 10:37:10|376.8||376.8||376.8||376.8||0
1721731210000|2024-07-23 10:40:10||376.7||376.7||376.7||376.7|0
1721731320000|2024-07-23 10:42:00|376.9||376.9||376.9||376.9||1750
1721731360000|2024-07-23 10:42:40|376.8||376.8||376.9||376.8||1077
1721731390000|2024-07-23 10:43:10|376.9||376.9||376.9||376.9||0
1721731400000|2024-07-23 10:43:20|376.8||376.9||376.9||376.8||0
1721731410000|2024-07-23 10:43:30|376.8||376.9||376.9||376.8||0
1721731420000|2024-07-23 10:43:40|376.8||376.8||376.8||376.8||0
1721731490000|2024-07-23 10:44:50|376.9||376.9||376.9||376.9||0
1721731510000|2024-07-23 10:45:10||376.8||376.7||376.8||376.7|0
1721731540000|2024-07-23 10:45:40|377|376.8|377|376.8|377|376.8|377|376.8|0
1721731570000|2024-07-23 10:46:10|376.9||376.9||376.9||376.9||0
1721731670000|2024-07-23 10:47:50|||||||||300
1721731690000|2024-07-23 10:48:10|377|376.9|377.1|376.9|377.1|376.9|377|376.9|147
1721731780000|2024-07-23 10:49:40|377||377||377||377||0
1721731800000|2024-07-23 10:50:00|377.1||377.1||377.1||377.1||0
1721731950000|2024-07-23 10:52:30||377||377||377||377|0
1721732020000|2024-07-23 10:53:40|377|376.9|377|376.9|377|376.9|377|376.9|66
1721732050000|2024-07-23 10:54:10|||||||||557
1721732250000|2024-07-23 10:57:30|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|287
1721732460000|2024-07-23 11:01:00|377|376.9|377|376.9|377|376.9|377|376.9|1608
1721732640000|2024-07-23 11:04:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|150
1721732870000|2024-07-23 11:07:50|377|376.9|377|376.9|377|376.9|377|376.9|547
1721732900000|2024-07-23 11:08:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|85
1721732980000|2024-07-23 11:09:40|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1721733000000|2024-07-23 11:10:00|376.9||376.9||376.9||376.9||1099
1721733080000|2024-07-23 11:11:20|376.8||376.8||376.8||376.8||0
1721733120000|2024-07-23 11:12:00|376.9||376.9||376.9||376.9||115
1721733140000|2024-07-23 11:12:20|376.8||376.8||376.8||376.8||0
1721733220000|2024-07-23 11:13:40|376.9||376.9||376.9||376.9||1403
1721733510000|2024-07-23 11:18:30|376.8||376.9||376.9||376.8||0
1721733520000|2024-07-23 11:18:40|376.8|376.8|376.9|376.8|376.9|376.8|376.8|376.8|0
1721733610000|2024-07-23 11:20:10|||||||||1000
1721733680000|2024-07-23 11:21:20|||||||||150
1721734080000|2024-07-23 11:28:00|||||||||150
1721734340000|2024-07-23 11:32:20|377||377||377||377||150
1721734380000|2024-07-23 11:33:00|||||||||5
1721734410000|2024-07-23 11:33:30||376.9||376.9||376.9||376.9|0
1721734470000|2024-07-23 11:34:30|377.1||377.1||377.1||377.1||0
1721734520000|2024-07-23 11:35:20|377.2|377|377.2|377|377.2|377|377.2|377|1059
1721734560000|2024-07-23 11:36:00|377.1||377.1||377.1||377.1||0
1721734570000|2024-07-23 11:36:10|377.2||377.1||377.2||377.1||0
1721734700000|2024-07-23 11:38:20||376.9||376.9||376.9||376.9|7
1721734800000|2024-07-23 11:40:00|377|376.8|376.9|376.7|377|376.8|376.9|376.7|635
1721734810000|2024-07-23 11:40:10|||||||||1750
1721734830000|2024-07-23 11:40:30|||||||||1606
1721734900000|2024-07-23 11:41:40|||||||||86
1721734910000|2024-07-23 11:41:50||376.8||376.8||376.8||376.8|0
1721734970000|2024-07-23 11:42:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1865
1721734980000|2024-07-23 11:43:00|376.8||376.8||376.8||376.8||780
1721735050000|2024-07-23 11:44:10|376.7||376.7||376.7||376.7||0
1721735270000|2024-07-23 11:47:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1721735400000|2024-07-23 11:50:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|40
1721735440000|2024-07-23 11:50:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|548
1721735450000|2024-07-23 11:50:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1721735460000|2024-07-23 11:51:00|376.7||376.7||376.7||376.7||0
1721735480000|2024-07-23 11:51:20|||||||||5140
1721735880000|2024-07-23 11:58:00|376.5|376.3|376.4|376.3|376.5|376.4|376.4|376.3|0
1721735900000|2024-07-23 11:58:20|||||||||1675
1721735970000|2024-07-23 11:59:30|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|91
1721736000000|2024-07-23 12:00:00||376.5||376.5||376.5||376.5|601
1721736340000|2024-07-23 12:05:40||376.4||376.4||376.4||376.4|1750
1721736370000|2024-07-23 12:06:10|376.5||376.5||376.5||376.5||0
1721736460000|2024-07-23 12:07:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1721736600000|2024-07-23 12:10:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|2900
1721736660000|2024-07-23 12:11:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|147
1721736680000|2024-07-23 12:11:20|376.5||376.5||376.5||376.5||106
1721736740000|2024-07-23 12:12:20|376.4||376.4||376.4||376.4||0
1721736790000|2024-07-23 12:13:10|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|225
1721736810000|2024-07-23 12:13:30|376.3||376.4||376.4||376.3||0
1721736860000|2024-07-23 12:14:20|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1721737020000|2024-07-23 12:17:00|376.4||376.4||376.4||376.4||0
1721737030000|2024-07-23 12:17:10|376.5||376.5||376.5||376.5||0
1721737130000|2024-07-23 12:18:50|376.4||376.5||376.5||376.4||439
1721737240000|2024-07-23 12:20:40|376.4||376.4||376.4||376.4||0
1721737360000|2024-07-23 12:22:40|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|172
1721737380000|2024-07-23 12:23:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|2010
1721737410000|2024-07-23 12:23:30|376.1|376|376.1|376|376.1|376|376.1|376|0
1721737470000|2024-07-23 12:24:30|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1576
1721737490000|2024-07-23 12:24:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1721737530000|2024-07-23 12:25:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1721737580000|2024-07-23 12:26:20|||||||||1525
1721737650000|2024-07-23 12:27:30|||||||||3000
1721737850000|2024-07-23 12:30:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1721737890000|2024-07-23 12:31:30|||||||||250
1721737940000|2024-07-23 12:32:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|72
1721737950000|2024-07-23 12:32:30||376||376||376||376|0
1721737990000|2024-07-23 12:33:10|376.1||376.1||376.1||376.1||170
1721738050000|2024-07-23 12:34:10||375.9||375.9||375.9||375.9|151
1721738070000|2024-07-23 12:34:30|376||376||376||376||0
1721738160000|2024-07-23 12:36:00||375.8||375.9||375.9||375.8|1507
1721738190000|2024-07-23 12:36:30||375.8||375.8||375.8||375.8|0
1721738210000|2024-07-23 12:36:50||375.9||375.8||375.9||375.8|0
1721738230000|2024-07-23 12:37:10||375.9||375.9||375.9||375.9|0
1721738320000|2024-07-23 12:38:40|||||||||26
1721738340000|2024-07-23 12:39:00|||||||||8
1721738370000|2024-07-23 12:39:30|376.1||376.1||376.1||376.1||561
1721738410000|2024-07-23 12:40:10|376||376||376||376||0
1721738460000|2024-07-23 12:41:00|||||||||2797
1721738580000|2024-07-23 12:43:00|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|1385
1721738590000|2024-07-23 12:43:10|||||||||140
1721738610000|2024-07-23 12:43:30|375.9||375.9||375.9||375.9||1627
1721738750000|2024-07-23 12:45:50|375.8||375.8||375.8||375.8||0
1721738840000|2024-07-23 12:47:20|375.9||375.9||375.9||375.9||669
1721738850000|2024-07-23 12:47:30|||||||||400
1721738920000|2024-07-23 12:48:40|375.8|375.8|375.9|375.8|375.9|375.8|375.8|375.8|0
1721739190000|2024-07-23 12:53:10|376|375.9|376|375.9|376|375.9|376|375.9|1750
1721739200000|2024-07-23 12:53:20||375.8||375.8||375.8||375.8|0
1721739260000|2024-07-23 12:54:20|375.9||375.9||375.9||375.9||0
1721739290000|2024-07-23 12:54:50|376||376||376||376||993
1721739320000|2024-07-23 12:55:20|375.9||375.9||375.9||375.9||0
1721739330000|2024-07-23 12:55:30|||||||||863
1721739360000|2024-07-23 12:56:00|376|375.9|376|375.8|376|375.9|376|375.8|0
1721739380000|2024-07-23 12:56:20|375.9||375.9||375.9||375.9||0
1721739500000|2024-07-23 12:58:20|||||||||500
1721739690000|2024-07-23 13:01:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|412
1721739740000|2024-07-23 13:02:20|||||||||194
1721739790000|2024-07-23 13:03:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|7417
1721739910000|2024-07-23 13:05:10|||||||||595
1721739960000|2024-07-23 13:06:00|375.7||375.7||375.7||375.7||66
1721739980000|2024-07-23 13:06:20||375.6||375.6||375.6||375.6|0
1721740010000|2024-07-23 13:06:50|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|2209
1721740030000|2024-07-23 13:07:10|375.7||375.8||375.8||375.7||0
1721740040000|2024-07-23 13:07:20||375.7||375.7||375.7||375.7|0
1721740140000|2024-07-23 13:09:00|||||||||1536
1721740180000|2024-07-23 13:09:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1423
1721740210000|2024-07-23 13:10:10|||||||||1750
1721740240000|2024-07-23 13:10:40|||||||||1164
1721740270000|2024-07-23 13:11:10|375.8||375.8||375.8||375.8||0
1721740340000|2024-07-23 13:12:20|375.7||375.7||375.7||375.7||0
1721740370000|2024-07-23 13:12:50|375.8||375.7||375.8||375.7||0
1721740380000|2024-07-23 13:13:00|375.8||375.8||375.8||375.8||0
1721740390000|2024-07-23 13:13:10|375.7||375.7||375.7||375.7||0
1721740500000|2024-07-23 13:15:00|375.6|375.5|375.7|375.6|375.7|375.6|375.6|375.5|0
1721740540000|2024-07-23 13:15:40|||||||||3353
1721740610000|2024-07-23 13:16:50|||||||||2622
1721740660000|2024-07-23 13:17:40|||||||||1229
1721740710000|2024-07-23 13:18:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|701
1721740760000|2024-07-23 13:19:20|||||||||911
1721740890000|2024-07-23 13:21:30|376||376||376||376||626
1721740930000|2024-07-23 13:22:10|375.9||375.9||375.9||375.9||0
1721740950000|2024-07-23 13:22:30|376|375.9|376|375.9|376|375.9|376|375.9|498
1721741060000|2024-07-23 13:24:20||375.8||375.8||375.8||375.8|1295
1721741070000|2024-07-23 13:24:30|375.9||375.9||375.9||375.9||0
1721741190000|2024-07-23 13:26:30|376|375.9|376|375.9|376|375.9|376|375.9|117
1721741220000|2024-07-23 13:27:00|||||||||20
1721741250000|2024-07-23 13:27:30|376.1||376||376.1||376||1750
1721741270000|2024-07-23 13:27:50|376.1||376.1||376.1||376.1||0
1721741280000|2024-07-23 13:28:00|376||376.1||376.1||376||500
1721741300000|2024-07-23 13:28:20||376||375.9||376||375.9|0
1721741310000|2024-07-23 13:28:30|376||376||376||376||0
1721741430000|2024-07-23 13:30:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|2265
1721741440000|2024-07-23 13:30:40|||||||||1500
1721741450000|2024-07-23 13:30:50|||||||||1000
1721741460000|2024-07-23 13:31:00||375.6||375.6||375.6||375.6|0
1721741480000|2024-07-23 13:31:20||375.7||375.7||375.7||375.7|0
1721741490000|2024-07-23 13:31:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1721741500000|2024-07-23 13:31:40|375.8||375.8||375.8||375.8||256
1721741510000|2024-07-23 13:31:50||375.7||375.7||375.7||375.7|0
1721741530000|2024-07-23 13:32:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1721741560000|2024-07-23 13:32:40|||||||||150
1721741580000|2024-07-23 13:33:00|376||376||376||376||0
1721741590000|2024-07-23 13:33:10|375.9||375.9||375.9||375.9||0
1721741650000|2024-07-23 13:34:10|376||376||376||376||410
1721741700000|2024-07-23 13:35:00|376.1|375.9|376.1|376|376.1|376|376.1|375.9|712
1721741710000|2024-07-23 13:35:10|||||||||1330
1721741750000|2024-07-23 13:35:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1721741780000|2024-07-23 13:36:20|||||||||1573
1721741930000|2024-07-23 13:38:50|376.1|376|376.1|376|376.1|376|376|375.9|549
1721741940000|2024-07-23 13:39:00|376.2|376.1|376.3|376.2|376.3|376.2|376.2|376.1|1529
1721741960000|2024-07-23 13:39:20|||||||||1750
1721742010000|2024-07-23 13:40:10||376.1||376.1||376.1||376.1|471
1721742020000|2024-07-23 13:40:20||376.2||376.1||376.2||376.1|0
1721742090000|2024-07-23 13:41:30||376.2||376.2||376.2||376.2|0
1721742140000|2024-07-23 13:42:20|||||||||128
1721742300000|2024-07-23 13:45:00|376.2|376.1|376.3|376.2|376.3|376.2|376.2|376.1|2305
1721742310000|2024-07-23 13:45:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|1254
1721742320000|2024-07-23 13:45:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|3467
1721742330000|2024-07-23 13:45:30|376.4||376.4||376.4||376.4||0
1721742380000|2024-07-23 13:46:20||376.3||376.3||376.3||376.3|0
1721742390000|2024-07-23 13:46:30|376.5||376.5||376.5||376.5||968
1721742470000|2024-07-23 13:47:50||376.4||376.4||376.4||376.4|0
1721742550000|2024-07-23 13:49:10|||||||||1600
1721742590000|2024-07-23 13:49:50|||||||||1750
1721742780000|2024-07-23 13:53:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|2346
1721742820000|2024-07-23 13:53:40|||||||||648
1721742860000|2024-07-23 13:54:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1721742920000|2024-07-23 13:55:20|||||||||806
1721743040000|2024-07-23 13:57:20|||||||||300
1721743200000|2024-07-23 14:00:00|376.3||376.3||376.3||376.3||0
1721743210000|2024-07-23 14:00:10|376.2||376.3||376.3||376.2||0
1721743230000|2024-07-23 14:00:30|376.2||376.2||376.2||376.2||0
1721743240000|2024-07-23 14:00:40|376.3||376.3||376.3||376.3||119
1721743250000|2024-07-23 14:00:50|||||||||300
1721743290000|2024-07-23 14:01:30|376.2||376.2||376.2||376.2||131
1721743440000|2024-07-23 14:04:00|||||||||1102
1721743500000|2024-07-23 14:05:00|376.1|376|376.1|376|376.1|376|376.1|376|1750
1721743510000|2024-07-23 14:05:10|376|375.9|375.9|375.8|376|375.9|375.9|375.8|2140
1721743580000|2024-07-23 14:06:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|848
1721743600000|2024-07-23 14:06:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|130
1721743660000|2024-07-23 14:07:40|376||375.9||376||375.9||0
1721743670000|2024-07-23 14:07:50|376||375.9||376||375.9||0
1721743790000|2024-07-23 14:09:50|||||||||633
1721743830000|2024-07-23 14:10:30|376|375.9|376|375.9|376|375.9|376|375.9|514
1721743850000|2024-07-23 14:10:50|376.1|376|376|375.9|376.1|376|376|375.9|8147
1721743910000|2024-07-23 14:11:50|||||||||1750
1721743920000|2024-07-23 14:12:00|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|0
1721743960000|2024-07-23 14:12:40|375.8||375.8||375.8||375.8||0
1721744010000|2024-07-23 14:13:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1721744020000|2024-07-23 14:13:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1721744030000|2024-07-23 14:13:50|375.9||375.9||375.9||375.9||0
1721744120000|2024-07-23 14:15:20|375.8||375.8||375.8||375.8||0
1721744370000|2024-07-23 14:19:30|376|375.9|376|375.9|376|375.9|376|375.9|0
1721744400000|2024-07-23 14:20:00|||||||||633
1721744430000|2024-07-23 14:20:30|||||||||200
1721744450000|2024-07-23 14:20:50|||||||||1663
1721744560000|2024-07-23 14:22:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1721744590000|2024-07-23 14:23:10|||||||||807
1721744610000|2024-07-23 14:23:30|376||376||376||376||0
1721744660000|2024-07-23 14:24:20|375.9||376||376||375.9||0
1721744670000|2024-07-23 14:24:30|375.9||375.9||375.9||375.9||0
1721744680000|2024-07-23 14:24:40|376||376||376||376||0
1721744690000|2024-07-23 14:24:50|375.9||375.9||375.9||375.9||0
1721744720000|2024-07-23 14:25:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1721744780000|2024-07-23 14:26:20|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|484
1721744840000|2024-07-23 14:27:20|375.8||375.8||375.8||375.8||0
1721744850000|2024-07-23 14:27:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1721744860000|2024-07-23 14:27:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1946
1721744880000|2024-07-23 14:28:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.7|0
1721744890000|2024-07-23 14:28:10||375.7||375.8||375.8||375.7|0
1721744900000|2024-07-23 14:28:20||375.7||375.8||375.8||375.7|0
1721744920000|2024-07-23 14:28:40||375.7||375.7||375.7||375.7|1121
1721744960000|2024-07-23 14:29:20|375.8||375.8||375.8||375.8||0
1721745100000|2024-07-23 14:31:40|375.9||375.9||375.9||375.9||0
1721745140000|2024-07-23 14:32:20|375.8||375.8||375.8||375.8||0
1721745300000|2024-07-23 14:35:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|127
1721745420000|2024-07-23 14:37:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|421
1721745430000|2024-07-23 14:37:10|375.7||375.6||375.7||375.6||0
1721745530000|2024-07-23 14:38:50|375.7||375.6||375.7||375.6||477
1721745540000|2024-07-23 14:39:00|375.7|375.6|375.6|375.5|375.7|375.6|375.6|375.5|4779
1721745660000|2024-07-23 14:41:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|378
1721745750000|2024-07-23 14:42:30|375.9|375.8|376|375.9|376|375.9|375.9|375.8|998
1721745760000|2024-07-23 14:42:40|376.1|376|376|375.8|376.1|376|376|375.8|944
1721745780000|2024-07-23 14:43:00||375.9||375.9||375.9||375.9|0
1721745800000|2024-07-23 14:43:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1721745910000|2024-07-23 14:45:10|375.8|375.7|375.8|375.7|375.8|375.8|375.8|375.7|118
1721745920000|2024-07-23 14:45:20|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|2519
1721745960000|2024-07-23 14:46:00||375.8||375.8||375.8||375.8|0
1721746020000|2024-07-23 14:47:00|376|375.9|376.1|376|376.1|376|376|375.9|4075
1721746060000|2024-07-23 14:47:40|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|0
1721746130000|2024-07-23 14:48:50|376.2||376.2||376.2||376.2||0
1721746170000|2024-07-23 14:49:30|376.3|376.2|376.5|376.3|376.5|376.4|376.3|376.2|537
1721746190000|2024-07-23 14:49:50||376.4||376.4||376.4||376.4|0
1721746200000|2024-07-23 14:50:00|||||||||4150
1721746230000|2024-07-23 14:50:30|||||||||1310
1721746250000|2024-07-23 14:50:50|||||||||1750
1721746270000|2024-07-23 14:51:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1721746380000|2024-07-23 14:53:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|592
1721746440000|2024-07-23 14:54:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1721746540000|2024-07-23 14:55:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1721746570000|2024-07-23 14:56:10|||||||||1212
1721746610000|2024-07-23 14:56:50|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|298
1721746620000|2024-07-23 14:57:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1721746630000|2024-07-23 14:57:10|376.5||376.5||376.5||376.5||0
1721746660000|2024-07-23 14:57:40|||||||||756
1721746680000|2024-07-23 14:58:00||376.3||376.3||376.3||376.3|881
1721746690000|2024-07-23 14:58:10||376.4||376.4||376.4||376.4|0
1721746710000|2024-07-23 14:58:30|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1030
1721746720000|2024-07-23 14:58:40||376.1||376.1||376.1||376.1|1957
1721746730000|2024-07-23 14:58:50||376.2||376.2||376.2||376.2|0
1721746780000|2024-07-23 14:59:40||376.1||376.1||376.1||376.1|0
1721746790000|2024-07-23 14:59:50||376.2||376.2||376.2||376.2|300
1721746800000|2024-07-23 15:00:00||376.1||376.1||376.1||376.1|3445
1721746830000|2024-07-23 15:00:30||376.2||376.2||376.2||376.2|0
1721746840000|2024-07-23 15:00:40|||||||||1087
1721746860000|2024-07-23 15:01:00|||||||||1957
1721746870000|2024-07-23 15:01:10||376.1||376.1||376.1||376.1|756
1721746890000|2024-07-23 15:01:30|376.2|376.2|376.2|376.1|376.2|376.2|376.2|376.1|3825
1721746910000|2024-07-23 15:01:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|500
1721746920000|2024-07-23 15:02:00|||||||||1069
1721747120000|2024-07-23 15:05:20||376.1||376.1||376.2||376.1|386
1721747130000|2024-07-23 15:05:30|376.2||376.2||376.2||376.2||0
1721747150000|2024-07-23 15:05:50|||||||||372
1721747180000|2024-07-23 15:06:20|376.3||376.2||376.3||376.2||0
1721747200000|2024-07-23 15:06:40|376.1|376|376.1|376|376.1|376|376.1|376|1402
1721747260000|2024-07-23 15:07:40|376.2|376.1|376.2|376|376.2|376.1|376.2|376|887
1721747340000|2024-07-23 15:09:00|||||||||956
1721747390000|2024-07-23 15:09:50||376.1||376.1||376.1||376.1|0
1721747400000|2024-07-23 15:10:00|376.3|376.2|376.5|376.4|376.5|376.4|376.3|376.2|1957
1721747410000|2024-07-23 15:10:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|2449
1721747420000|2024-07-23 15:10:20|||||||||2449
1721747480000|2024-07-23 15:11:20|376.5||376.5||376.5||376.5||1502
1721747510000|2024-07-23 15:11:50|376.4||376.4||376.4||376.4||0
1721747560000|2024-07-23 15:12:40||376.2||376.2||376.2||376.2|106
1721747570000|2024-07-23 15:12:50|376.3|376.3|376.4|376.3|376.4|376.3|376.3|376.3|640
1721747640000|2024-07-23 15:14:00|||||||||944
1721747700000|2024-07-23 15:15:00|376.5|376.3|376.7|376.5|376.7|376.5|376.5|376.3|632
1721747710000|2024-07-23 15:15:10|376.6|376.4|376.7|376.5|376.8|376.5|376.6|376.4|1441
1721747720000|2024-07-23 15:15:20|376.6|376.4|376.7|376.5|376.7|376.5|376.6|376.4|617
1721747730000|2024-07-23 15:15:30|||||||||150
1721747740000|2024-07-23 15:15:40|376.6|376.4|376.7|376.4|376.7|376.5|376.6|376.4|0
1721747750000|2024-07-23 15:15:50|376.8|376.5|376.8|376.6|376.9|376.6|376.7|376.4|3188
1721747760000|2024-07-23 15:16:00|376.9|376.7|376.9|376.7|376.9|376.7|376.8|376.6|2084
1721747770000|2024-07-23 15:16:10|376.8|376.6|376.9|376.7|376.9|376.7|376.8|376.6|580
1721747780000|2024-07-23 15:16:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|645
1721747790000|2024-07-23 15:16:30|377|376.8|377|376.8|377|376.8|376.9|376.7|963
1721747800000|2024-07-23 15:16:40|376.9|376.7|377|376.8|377|376.8|376.9|376.7|126
1721747810000|2024-07-23 15:16:50|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1721747840000|2024-07-23 15:17:20|377|376.8|377|376.8|377|376.8|377|376.8|3070
1721747850000|2024-07-23 15:17:30|376.9|376.7|377.1|376.9|377.1|376.9|376.9|376.7|2070
1721747860000|2024-07-23 15:17:40|377|376.8|377|376.8|377|376.8|377|376.8|0
1721747880000|2024-07-23 15:18:00|377.1|376.9|377.1|376.9|377.1|376.9|377|376.8|1236
1721747900000|2024-07-23 15:18:20|377|376.8|377.1|376.9|377.1|376.9|377|376.8|145
1721747910000|2024-07-23 15:18:30|377|376.8|377.1|376.9|377.1|376.9|377|376.8|1236
1721747920000|2024-07-23 15:18:40|377.4|377.1|377.1|376.9|377.4|377.1|377.1|376.9|3400
1721747930000|2024-07-23 15:18:50|377|376.8|377|376.8|377.1|376.9|377|376.8|1393
1721747940000|2024-07-23 15:19:00|377.1|376.9|377.2|377|377.2|377|377|376.8|3797
1721747950000|2024-07-23 15:19:10|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1721747960000|2024-07-23 15:19:20|377.2|377|377.1|376.9|377.2|377|377|376.8|130
1721747970000|2024-07-23 15:19:30|377|376.8|377|376.8|377.1|376.9|377|376.8|4297
1721747980000|2024-07-23 15:19:40|376.9|376.7|377|376.8|377|376.8|376.9|376.7|2461
1721747990000|2024-07-23 15:19:50|376.9|376.7|377|376.7|377|376.8|376.9|376.7|1621
1721748000000|2024-07-23 15:20:00|376.9|376.8|376.9|376.7|377|376.8|376.9|376.7|0
1721748010000|2024-07-23 15:20:10|377|376.8|377|376.8|377|376.8|376.9|376.7|0
1721748020000|2024-07-23 15:20:20|376.9|376.7|376.9|376.7|377|376.8|376.9|376.7|863
1721748030000|2024-07-23 15:20:30|377|376.8|376.9|376.7|377|376.8|376.9|376.7|0
1721748040000|2024-07-23 15:20:40|377|376.8|376.9|376.7|377|376.8|376.9|376.7|0
1721748050000|2024-07-23 15:20:50|377|376.8|377|376.8|377|376.8|376.9|376.7|0
1721748060000|2024-07-23 15:21:00|376.9|376.7|377|376.8|377|376.8|376.9|376.7|721
1721748070000|2024-07-23 15:21:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1721748080000|2024-07-23 15:21:20|377|376.8|376.9|376.7|377|376.8|376.9|376.7|0
1721748090000|2024-07-23 15:21:30|377|376.8|377|376.8|377|376.8|377|376.8|1236
1721748100000|2024-07-23 15:21:40|376.9|376.7|377|376.8|377|376.8|376.9|376.7|0
1721748120000|2024-07-23 15:22:00|376.9|376.7|376.9|376.7|377|376.8|376.9|376.7|0
1721748130000|2024-07-23 15:22:10|377|376.8|377.1|376.8|377.1|376.8|376.9|376.7|607
1721748140000|2024-07-23 15:22:20||376.9||376.9||376.9||376.9|863
1721748150000|2024-07-23 15:22:30|377|376.8|377|376.8|377.1|376.9|377|376.8|2223
1721748160000|2024-07-23 15:22:40|377.1|376.9|377.1|376.9|377.2|377|377.1|376.9|0
1721748170000|2024-07-23 15:22:50|377|376.8|377|376.8|377|376.8|377|376.8|38
1721748180000|2024-07-23 15:23:00|377.1|376.9|377.1|376.9|377.1|376.9|377|376.8|0
1721748190000|2024-07-23 15:23:10|377|376.8|377|376.8|377|376.8|377|376.8|0
1721748200000|2024-07-23 15:23:20|377.1|376.9|377.1|376.9|377.1|376.9|377|376.8|0
1721748210000|2024-07-23 15:23:30|377|376.8|377.1|376.9|377.1|376.9|377|376.8|0
1721748220000|2024-07-23 15:23:40|377|376.8|377.1|376.9|377.1|376.9|377|376.8|0
1721748230000|2024-07-23 15:23:50|377|376.8|377|376.8|377.1|376.9|377|376.8|2223
1721748240000|2024-07-23 15:24:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1721748260000|2024-07-23 15:24:20|377|376.8|377.1|376.9|377.1|376.9|377|376.8|1236
1721748270000|2024-07-23 15:24:30|377|376.8|377|376.8|377.1|376.9|377|376.8|0
1721748280000|2024-07-23 15:24:40|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1721748290000|2024-07-23 15:24:50|377|376.8|377.1|376.9|377.1|376.9|377|376.8|3164
1721748300000|2024-07-23 15:25:00|377|376.8|377|376.8|377.1|376.9|377|376.8|0
1721748310000|2024-07-23 15:25:10|377.1|376.9|377|376.8|377.1|376.9|377|376.8|439
1721748320000|2024-07-23 15:25:20|377.1|376.9|377|376.8|377.1|376.9|377|376.8|295
1721748330000|2024-07-23 15:25:30|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|426
1721748340000|2024-07-23 15:25:40|||||||||83
1721748350000|2024-07-23 15:25:50|377|376.8|377|376.8|377|376.8|377|376.8|133
1721748360000|2024-07-23 15:26:00|377.1|376.9|377.1|376.8|377.1|376.9|377|376.8|150
1721748370000|2024-07-23 15:26:10|376.9|376.7|377|376.8|377|376.8|376.9|376.7|4296
1721748380000|2024-07-23 15:26:20|376.9|376.7|377|376.8|377|376.8|376.9|376.7|0
1721748390000|2024-07-23 15:26:30|376.9|376.7|376.7|376.5|376.9|376.7|376.7|376.5|1600
1721748400000|2024-07-23 15:26:40|376.8|376.6|376.7|376.5|376.8|376.6|376.7|376.5|2742
1721748410000|2024-07-23 15:26:50|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1721748420000|2024-07-23 15:27:00|376.9|376.5|376.9|376.7|376.9|376.7|376.8|376.5|2046
1721748440000|2024-07-23 15:27:20|376.8|376.6|376.9|376.7|376.9|376.7|376.8|376.6|0
1721748450000|2024-07-23 15:27:30|376.8|376.6|377|376.8|377|376.8|376.8|376.6|938
1721748460000|2024-07-23 15:27:40|376.9|376.7|376.9|376.7|377|376.8|376.9|376.7|2600
1721748470000|2024-07-23 15:27:50|377|376.8|377|376.8|377|376.8|377|376.8|60
1721748480000|2024-07-23 15:28:00|376.9|376.7|377|376.8|377|376.8|376.9|376.7|0
1721748490000|2024-07-23 15:28:10|376.9|376.7|376.9|376.7|377|376.8|376.9|376.7|4034
1721748500000|2024-07-23 15:28:20|377|376.8|377|376.8|377|376.8|376.9|376.7|800
1721748510000|2024-07-23 15:28:30|376.9|376.7|377.1|376.9|377.1|376.9|376.9|376.7|3664
1721748520000|2024-07-23 15:28:40|377|376.8|377.1|376.9|377.1|376.9|377|376.8|1
1721748530000|2024-07-23 15:28:50|377|376.8|377|376.8|377|376.8|376.9|376.7|450
1721748540000|2024-07-23 15:29:00|376.9|376.7|377|376.8|377|376.8|376.9|376.7|0
1721748550000|2024-07-23 15:29:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|2459
1721748560000|2024-07-23 15:29:20|377|376.8|377.1|376.9|377.1|376.9|377|376.8|536
1721748570000|2024-07-23 15:29:30|377|376.8|377|376.7|377.1|376.9|376.9|376.7|8119
1721748580000|2024-07-23 15:29:40|376.9|376.8|377.1|376.8|377.1|376.8|376.9|376.7|4717
1721804420000|2024-07-24 07:00:20|380.9|380.3|380.8|380.4|380.9|380.4|380.8|380.3|300
1721804430000|2024-07-24 07:00:30|380.7|380.2|380.6|380.3|380.7|380.3|380.6|380.1|60
1721804440000|2024-07-24 07:00:40|380.7||380.7||380.7||380.7||0
1721804470000|2024-07-24 07:01:10|379.6|379.4|378.8|378.4|379.6|379.4|378.8|378.4|1263
1721804480000|2024-07-24 07:01:20|378.7|378.3|378|377.7|378.7|378.3|378|377.7|1193
1721804490000|2024-07-24 07:01:30|377.8|377.3|376.6|376.3|377.8|377.3|376.6|376.3|7251
1721804500000|2024-07-24 07:01:40|376.3|375.9|376|375.7|376.3|375.9|376|375.7|631
1721804510000|2024-07-24 07:01:50|375.9|375.2|375.6|375|375.9|375.2|375.6|375|0
1721804520000|2024-07-24 07:02:00|375|374.3|374.6|374|375|374.3|374.6|374|2000
1721804530000|2024-07-24 07:02:10|374.5|374.8|375.4|374.8|375.5|374.8|374.5|374.8|5023
1721804550000|2024-07-24 07:02:30|374.6|374.1|374.6|374|374.6|374.1|374.6|373.8|100
1721804560000|2024-07-24 07:02:40|375|374.1|375|374.3|375|374.4|374.9|374.1|150
1721804570000|2024-07-24 07:02:50|374.9||374.7||374.9||374.7||0
1721804580000|2024-07-24 07:03:00|374.6|374|374.4|373.8|374.6|374|374.3|373.7|2650
1721804590000|2024-07-24 07:03:10||373.7||373.6||373.8||373.6|0
1721804600000|2024-07-24 07:03:20||373.7||373.7||373.7||373.7|0
1721804630000|2024-07-24 07:03:50|374.8|374.2|373.6|373.1|374.8|374.2|373.6|373.1|1954
1721804640000|2024-07-24 07:04:00||373||373||373||373|0
1721804660000|2024-07-24 07:04:20|373.5||373.5||373.5||373.5||0
1721804670000|2024-07-24 07:04:30|||||||||4140
1721804700000|2024-07-24 07:05:00|373.4|372.5|373|372.5|373.4|372.5|373|372.5|16
1721804730000|2024-07-24 07:05:30||372.6||372.5||372.6||372.5|0
1721804740000|2024-07-24 07:05:40|373.4|372.8|373.1|372.6|373.4|372.8|373.1|372.6|1559
1721804750000|2024-07-24 07:05:50|373|372|372.2|371.4|373|372|372.2|371.4|26382
1721804760000|2024-07-24 07:06:00|372.1|371.6|372|371.6|372.1|371.6|372|371.6|0
1721804770000|2024-07-24 07:06:10|372.4|371.9|372.5|371.9|372.5|371.9|372.4|371.9|2235
1721804780000|2024-07-24 07:06:20|372.2|372|372.2|372|372.2|372|372.2|372|353
1721804790000|2024-07-24 07:06:30|372.5|372.1|372.3|371.7|372.5|372.1|372.2|371.7|1478
1721804830000|2024-07-24 07:07:10|372.2|371.6|372|371.6|372.2|371.6|371.9|371.6|772
1721804850000|2024-07-24 07:07:30|371.6|371.2|371.5|371.1|371.6|371.3|371.5|371.1|2032
1721804860000|2024-07-24 07:07:40|371.4|371|371.6|371.3|371.6|371.3|371.4|371|2466
1721804870000|2024-07-24 07:07:50|371.8|371.6|372.4|372|372.6|372|371.8|371.6|8063
1721804880000|2024-07-24 07:08:00|372.3|371.6|372.2|371.6|372.3|371.6|372.2|371.6|2016
1721804890000|2024-07-24 07:08:10||371.7||371.7||371.7||371.7|0
1721804900000|2024-07-24 07:08:20||371.8||371.8||371.8||371.8|0
1721804910000|2024-07-24 07:08:30|372|371.6|372|371.6|372|371.6|372|371.6|1707
1721804930000|2024-07-24 07:08:50|371.9|371.3|371.7|371.3|371.9|371.3|371.7|371.3|0
1721804940000|2024-07-24 07:09:00|371.6|371|371.5|371|371.6|371|371.5|371|0
1721804960000|2024-07-24 07:09:20|371.7|371.1|370.9|370.5|371.7|371.2|370.9|370.4|4289
1721804970000|2024-07-24 07:09:30|370.7|370.6|370.9|370.5|371.1|370.9|370.7|370.5|4075
1721804980000|2024-07-24 07:09:40||370.6||370.6||370.6||370.6|0
1721804990000|2024-07-24 07:09:50|370.8|370.5|370.7|370.5|370.8|370.5|370.7|370.5|119
1721805000000|2024-07-24 07:10:00|370.8|370.6|370.9|370.6|370.9|370.6|370.8|370.6|0
1721805020000|2024-07-24 07:10:20|371||371||371||371||0
1721805030000|2024-07-24 07:10:30|370.9|370.5|370.5|370.2|370.9|370.5|370.5|370.2|400
1721805040000|2024-07-24 07:10:40|370.4||370.5||370.5||370.4||0
1721805060000|2024-07-24 07:11:00|370|369.7|370|369.7|370|369.7|370|369.7|2871
1721805070000|2024-07-24 07:11:10|369.9|369.6|370|369.7|370|369.9|369.8|369.6|2150
1721805120000|2024-07-24 07:12:00|369.9||370||370||369.9||0
1721805140000|2024-07-24 07:12:20|369.9|369.5|369.4|369.1|369.9|369.5|369.4|369.1|300
1721805150000|2024-07-24 07:12:30|369.3||369.3||369.3||369.3||0
1721805170000|2024-07-24 07:12:50||368.9||369||369||368.9|0
1721805180000|2024-07-24 07:13:00|369.1|369.1|369.6|369.3|369.6|369.3|369.1|368.8|1904
1721805200000|2024-07-24 07:13:20|||||||||2
1721805240000|2024-07-24 07:14:00|370|369.7|370.3|370|370.6|370.3|370|369.7|1750
1721805250000|2024-07-24 07:14:10|370.6|370.3|370.6|370.3|370.6|370.3|370.3|370|2926
1721805270000|2024-07-24 07:14:30|370.8|370.5|370.8|370.5|370.9|370.5|370.8|370.5|150
1721805280000|2024-07-24 07:14:40|371.1|370.6|371.1|370.9|371.1|370.9|371.1|370.6|150
1721805300000|2024-07-24 07:15:00|370.8|370.8|370.7|370.5|370.8|370.8|370.7|370.5|3011
1721805310000|2024-07-24 07:15:10|370.8||370.7||370.8||370.7||805
1721805320000|2024-07-24 07:15:20|370.8|370.7|371|370.7|371.3|371.2|370.8|370.7|2955
1721805330000|2024-07-24 07:15:30|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|1100
1721805350000|2024-07-24 07:15:50|370.5|370.7|370.8|370.5|370.8|370.7|370.5|370.2|1100
1721805360000|2024-07-24 07:16:00||370.6||370.6||370.6||370.6|0
1721805370000|2024-07-24 07:16:10||370.5||370.5||370.5||370.5|0
1721805390000|2024-07-24 07:16:30|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|95
1721805400000|2024-07-24 07:16:40||370.5||370.5||370.5||370.5|0
1721805420000|2024-07-24 07:17:00|370.7|370.2|370.2|370|370.7|370.2|370.2|370|1798
1721805430000|2024-07-24 07:17:10|370.3||370.3||370.3||370.3||0
1721805440000|2024-07-24 07:17:20|370.2|369.7|370|369.7|370.2|369.7|370|369.7|4049
1721805460000|2024-07-24 07:17:40|368.9|369.6|369|368.6|369|369.6|368.9|368.5|1404
1721805480000|2024-07-24 07:18:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|676
1721805510000|2024-07-24 07:18:30|368.5||368.5||368.5||368.5||0
1721805520000|2024-07-24 07:18:40|368.6|368.6|368.8|368.5|368.8|368.6|368.6|368.5|878
1721805530000|2024-07-24 07:18:50|369|368.6|369|368.7|369|368.7|369|368.6|599
1721805540000|2024-07-24 07:19:00|368.9|368.4|368.6|368.4|368.9|368.4|368.6|368.4|606
1721805560000|2024-07-24 07:19:20|||||||||300
1721805600000|2024-07-24 07:20:00|368.2|368.1|368.2|368|368.2|368.1|368.2|367.8|590
1721805610000|2024-07-24 07:20:10|368.3||368.3||368.3||368.3||3136
1721805630000|2024-07-24 07:20:30|368.2||368.2||368.2||368.2||0
1721805660000|2024-07-24 07:21:00|368.1|367.9|367.8|367.5|368.1|367.9|367.8|367.5|150
1721805670000|2024-07-24 07:21:10|367.6|367.3|367.4|367.1|367.6|367.3|367.4|367.1|2151
1721805680000|2024-07-24 07:21:20|367.3|367.4|367.5|367.2|367.7|367.4|367.3|367.2|114
1721805700000|2024-07-24 07:21:40|367.4|367.1|367|366.7|367.4|367.1|367|366.7|3922
1721805710000|2024-07-24 07:21:50|367.2|366.9|367.2|367|367.2|367|367.2|366.9|2289
1721805720000|2024-07-24 07:22:00||366.9||367||367||366.9|0
1721805740000|2024-07-24 07:22:20|367.7|367.5|367.9|367.6|368.2|368|367.7|367.5|2149
1721805750000|2024-07-24 07:22:30|367.8|367.7|368.1|367.8|368.1|367.8|367.6|367.4|17022
1721805760000|2024-07-24 07:22:40|368|367.5|367.6|367.3|368|367.5|367.6|367.3|612
1721805770000|2024-07-24 07:22:50|367.7|367.4|367.6|367.4|367.7|367.4|367.6|367.4|0
1721805780000|2024-07-24 07:23:00|367.7|367.5|367.6|367.3|367.7|367.5|367.6|367.3|1688
1721805810000|2024-07-24 07:23:30|367.5||367.6||367.6||367.5||214
1721805820000|2024-07-24 07:23:40|367.4|367.4|367.3|367|367.4|367.4|367.3|367|726
1721805830000|2024-07-24 07:23:50|367.1|366.8|367.1|366.8|367.1|366.8|367.1|366.8|2000
1721805870000|2024-07-24 07:24:30|||||||||300
1721805880000|2024-07-24 07:24:40|366.9|366.6|366.6|366.3|366.9|366.6|366.6|366.3|547
1721805890000|2024-07-24 07:24:50|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|0
1721805900000|2024-07-24 07:25:00|366.6|366.3|366.6|366.3|366.6|366.3|366.6|366.3|970
1721805910000|2024-07-24 07:25:10|367.2|366.8|367.2|366.8|367.2|366.8|367.2|366.8|1500
1721805920000|2024-07-24 07:25:20|367.4|367|367.1|366.8|367.5|367.2|367.1|366.8|2255
1721805940000|2024-07-24 07:25:40|367|366.7|366.8|366.5|367|366.7|366.8|366.5|531
1721805950000|2024-07-24 07:25:50|366.9|366.9|367|366.8|367|366.9|366.9|366.7|0
1721805960000|2024-07-24 07:26:00|366.9||366.9||366.9||366.9||1682
1721805970000|2024-07-24 07:26:10||366.6||366.6||366.6||366.6|0
1721805980000|2024-07-24 07:26:20|366.7|366.3|366.6|366.3|366.7|366.3|366.6|366.2|4764
1721805990000|2024-07-24 07:26:30|366.7||366.7||366.7||366.7||0
1721806030000|2024-07-24 07:27:10||366.4||366.4||366.4||366.4|0
1721806040000|2024-07-24 07:27:20|366.6|366.3|366.6|366.4|366.6|366.4|366.6|366.3|400
1721806050000|2024-07-24 07:27:30|366.7||366.7||366.7||366.7||0
1721806070000|2024-07-24 07:27:50|366.6|366.2|366.6|366.3|366.6|366.3|366.5|366.2|0
1721806080000|2024-07-24 07:28:00|367.2|366.8|367.2|367|367.2|367|367.1|366.8|3411
1721806100000|2024-07-24 07:28:20|367.1|366.8|367.1|366.8|367.1|366.8|367.1|366.8|0
1721806130000|2024-07-24 07:28:50|367|366.9|366.8|366.6|367.1|366.9|366.8|366.6|1256
1721806140000|2024-07-24 07:29:00|366.7|366.5|366.8|366.6|366.8|366.6|366.7|366.3|200
1721806150000|2024-07-24 07:29:10|366.9|366.5|366.8|366.5|366.9|366.5|366.8|366.4|1155
1721806170000|2024-07-24 07:29:30|366.7|366.4|366.7|366.4|366.7|366.4|366.7|366.4|150
1721806180000|2024-07-24 07:29:40||366.3||366.5||366.5||366.3|3
1721806190000|2024-07-24 07:29:50|367.1|366.6|367.3|366.9|367.3|367|367.1|366.6|4063
1721806200000|2024-07-24 07:30:00|367.5|367|368|367.6|368|367.7|367.5|367|521
1721806210000|2024-07-24 07:30:10|367.8|367.8|367.8|367.5|367.8|367.8|367.8|367.5|1250
1721806220000|2024-07-24 07:30:20|367.6|367.3|368.2|367.9|368.2|367.9|367.6|367.3|758
1721806230000|2024-07-24 07:30:30|368|367.8|367.9|367.6|368|367.8|367.9|367.6|2628
1721806240000|2024-07-24 07:30:40|368.1|367.8|368.1|367.8|368.1|367.9|368.1|367.8|1296
1721806250000|2024-07-24 07:30:50|368|367.7|367.8|367.6|368|367.8|367.8|367.6|309
1721806260000|2024-07-24 07:31:00|367.7|367.4|367.5|367.3|367.7|367.4|367.5|367.3|11
1721806270000|2024-07-24 07:31:10|367.6|367.1|367.5|367.1|367.6|367.1|367.5|367.1|0
1721806280000|2024-07-24 07:31:20||367||367||367||367|0
1721806290000|2024-07-24 07:31:30|367.7|367.4|367.6|367.3|367.7|367.4|367.6|367.3|1280
1721806310000|2024-07-24 07:31:50|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|582
1721806340000|2024-07-24 07:32:20|367.3|367|367.3|367|367.3|367|367.3|367|0
1721806370000|2024-07-24 07:32:50|367.4|367.1|367.6|367.2|367.6|367.3|367.4|367.1|40
1721806380000|2024-07-24 07:33:00||367.3||367.3||367.3||367.3|0
1721806390000|2024-07-24 07:33:10|367.5||367.6||367.6||367.5||0
1721806400000|2024-07-24 07:33:20|367.5||367.5||367.5||367.5||0
1721806410000|2024-07-24 07:33:30|367.6|367.8|368|367.8|368|367.8|367.6|367.8|1167
1721806420000|2024-07-24 07:33:40|368.1|367.9|368.1|367.8|368.1|367.9|368.1|367.8|1313
1721806430000|2024-07-24 07:33:50||368||368||368||368|0
1721806440000|2024-07-24 07:34:00|367.9|367.8|367.8|367.5|368|367.8|367.8|367.5|1566
1721806450000|2024-07-24 07:34:10|367.7|367.4|367.5|367.2|367.7|367.4|367.5|367.2|500
1721806490000|2024-07-24 07:34:50|367.4||367.4||367.4||367.4||0
1721806500000|2024-07-24 07:35:00|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|200
1721806510000|2024-07-24 07:35:10|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1721806540000|2024-07-24 07:35:40|367.6||367.5||367.6||367.5||0
1721806550000|2024-07-24 07:35:50|367.4|367.2|367.6|367.4|367.6|367.4|367.4|367.2|0
1721806560000|2024-07-24 07:36:00|367.5|367.3|367.5|367.2|367.5|367.3|367.5|367.2|2754
1721806570000|2024-07-24 07:36:10|367.6|367.3|367.6|367.4|367.6|367.4|367.6|367.3|0
1721806590000|2024-07-24 07:36:30|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|1504
1721806610000|2024-07-24 07:36:50|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|500
1721806620000|2024-07-24 07:37:00|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1721806630000|2024-07-24 07:37:10||367.5||367.5||367.5||367.5|0
1721806640000|2024-07-24 07:37:20|367.6||367.6||367.7||367.6||150
1721806650000|2024-07-24 07:37:30|367.7|367.4|367.6|367.4|367.7|367.4|367.6|367.4|1232
1721806660000|2024-07-24 07:37:40||367.5||367.4||367.5||367.4|853
1721806670000|2024-07-24 07:37:50|367.5|367.2|367.7|367.5|367.7|367.5|367.5|367.2|2982
1721806690000|2024-07-24 07:38:10|367.6|367.4|367.7|367.4|367.7|367.4|367.6|367.4|1232
1721806700000|2024-07-24 07:38:20||367.5||367.5||367.5||367.5|0
1721806710000|2024-07-24 07:38:30|367.6||367.7||367.7||367.6||1490
1721806720000|2024-07-24 07:38:40|367.6|367.4|367.6|367.3|367.6|367.4|367.6|367.3|10500
1721806740000|2024-07-24 07:39:00|367.4||367.4||367.4||367.4||940
1721806750000|2024-07-24 07:39:10||367.2||367.3||367.3||367.2|0
1721806760000|2024-07-24 07:39:20||367.2||367.2||367.2||367.2|0
1721806770000|2024-07-24 07:39:30|366.7|367.3|366.8|366.6|366.8|367.3|366.7|366.6|7808
1721806780000|2024-07-24 07:39:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|1421
1721806790000|2024-07-24 07:39:50|||||||||45
1721806800000|2024-07-24 07:40:00|366.6|366.4|366.7|366.4|366.7|366.5|366.6|366.4|3921
1721806820000|2024-07-24 07:40:20|366.8|366.6|366.7|366.6|366.8|366.6|366.7|366.6|1900
1721806840000|2024-07-24 07:40:40|366.9|366.7|366.9|366.6|366.9|366.7|366.9|366.6|1900
1721806890000|2024-07-24 07:41:30|366.6|366.4|366.7|366.4|366.7|366.4|366.6|366.4|150
1721806920000|2024-07-24 07:42:00|366.6||366.6||366.6||366.6||13
1721806950000|2024-07-24 07:42:30|366.8|366.6|366.9|366.7|366.9|366.7|366.8|366.6|1745
1721806980000|2024-07-24 07:43:00|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1721807000000|2024-07-24 07:43:20|366.9|367.1|367.1|366.9|367.3|367.1|366.9|366.9|3390
1721807030000|2024-07-24 07:43:50|367.3|367.1|367.2|366.9|367.3|367.1|367.2|366.9|1130
1721807060000|2024-07-24 07:44:20|367|367|367|366.9|367|367|367|366.7|1218
1721807070000|2024-07-24 07:44:30||366.8||366.8||366.8||366.8|0
1721807080000|2024-07-24 07:44:40||366.9||366.8||366.9||366.8|50
1721807110000|2024-07-24 07:45:10|367.1|367|367.1|367|367.1|367|367.1|367|0
1721807120000|2024-07-24 07:45:20||366.9||366.9||366.9||366.9|9908
1721807130000|2024-07-24 07:45:30|367.2|367|366.9|366.8|367.2|367|366.9|366.8|1433
1721807140000|2024-07-24 07:45:40|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|934
1721807150000|2024-07-24 07:45:50|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1721807170000|2024-07-24 07:46:10|366.4|366.2|366.3|366.1|366.4|366.2|366.3|366.1|833
1721807180000|2024-07-24 07:46:20|366.2||366.2||366.2||366.2||0
1721807200000|2024-07-24 07:46:40|366.1|366|365.9|365.7|366.1|366|365.9|365.7|2150
1721807210000|2024-07-24 07:46:50||365.8||365.8||365.8||365.8|0
1721807220000|2024-07-24 07:47:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1721807230000|2024-07-24 07:47:10|366|365.8|366|365.8|366|365.8|366|365.8|1232
1721807240000|2024-07-24 07:47:20|365.9||366||366||365.9||0
1721807250000|2024-07-24 07:47:30||365.7||365.7||365.7||365.7|0
1721807260000|2024-07-24 07:47:40||365.8||365.8||365.8||365.8|1000
1721807270000|2024-07-24 07:47:50|366.2|366|366.2|366|366.2|366|366.2|366|1300
1721807290000|2024-07-24 07:48:10|366.1||366.1||366.1||366.1||0
1721807300000|2024-07-24 07:48:20|366.2||366.2||366.2||366.2||0
1721807310000|2024-07-24 07:48:30|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1721807330000|2024-07-24 07:48:50|||||||||1028
1721807340000|2024-07-24 07:49:00|366||366||366||366||0
1721807350000|2024-07-24 07:49:10||365.8||365.8||365.8||365.8|0
1721807370000|2024-07-24 07:49:30|||||||||1500
1721807390000|2024-07-24 07:49:50||365.9||365.8||365.9||365.8|682
1721807410000|2024-07-24 07:50:10|366.3|366.1|366.3|366.1|366.4|366.3|366.3|366.1|3570
1721807430000|2024-07-24 07:50:30|366.4|366.2|366.3|366.1|366.4|366.2|366.3|366.1|150
1721807440000|2024-07-24 07:50:40|366.5|366.2|367|366.8|367|366.8|366.5|366.2|6134
1721807450000|2024-07-24 07:50:50|366.9|366.9|367.1|366.8|367.1|366.9|366.9|366.8|1645
1721807460000|2024-07-24 07:51:00|367|366.6|366.8|366.5|367|366.6|366.8|366.5|1504
1721807470000|2024-07-24 07:51:10|366.7|366.4|366.6|366.4|366.7|366.5|366.6|366.4|3000
1721807490000|2024-07-24 07:51:30|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|1433
1721807500000|2024-07-24 07:51:40|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1721807540000|2024-07-24 07:52:20|366.5|366.3|366.7|366.4|366.7|366.4|366.4|366.3|596
1721807550000|2024-07-24 07:52:30||366.5||366.4||366.5||366.4|0
1721807570000|2024-07-24 07:52:50|366.6|366.3|366.3|366.2|366.6|366.3|366.3|366.2|3098
1721807580000|2024-07-24 07:53:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1721807630000|2024-07-24 07:53:50|||||||||300
1721807660000|2024-07-24 07:54:20|||||||||656
1721807680000|2024-07-24 07:54:40|||||||||2000
1721807700000|2024-07-24 07:55:00|366.1|366|366|365.9|366.1|366|366|365.9|1400
1721807720000|2024-07-24 07:55:20|||||||||144
1721807760000|2024-07-24 07:56:00|366.1|366|366|365.9|366.1|366|366|365.9|4367
1721807770000|2024-07-24 07:56:10|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|2066
1721807780000|2024-07-24 07:56:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1504
1721807790000|2024-07-24 07:56:30||366.2||366.2||366.2||366.2|0
1721807810000|2024-07-24 07:56:50|366.3||366.4||366.4||366.3||0
1721807820000|2024-07-24 07:57:00|366.3||366.4||366.4||366.3||1142
1721807830000|2024-07-24 07:57:10|366.3||366.4||366.4||366.3||0
1721807880000|2024-07-24 07:58:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1300
1721807890000|2024-07-24 07:58:10|366.4|366.2|366.5|366.2|366.5|366.2|366.4|366.2|0
1721807910000|2024-07-24 07:58:30|366.4||366.5||366.5||366.4||0
1721807940000|2024-07-24 07:59:00||366.3||366.3||366.3||366.3|0
1721807960000|2024-07-24 07:59:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|1700
1721807980000|2024-07-24 07:59:40|366.5||366.5||366.5||366.5||0
1721808000000|2024-07-24 08:00:00|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|3360
1721808020000|2024-07-24 08:00:20|366.5|366.5|366.5|366.3|366.5|366.5|366.5|366.3|0
1721808030000|2024-07-24 08:00:30||366.4||366.4||366.4||366.4|0
1721808080000|2024-07-24 08:01:20||366.3||366.3||366.3||366.3|0
1721808100000|2024-07-24 08:01:40|366.2|366.1|365.9|365.7|366.2|366.1|365.9|365.7|2926
1721808120000|2024-07-24 08:02:00||365.8||365.8||365.8||365.8|0
1721808140000|2024-07-24 08:02:20||365.7||365.7||365.8||365.7|0
1721808160000|2024-07-24 08:02:40|365.7|365.8|365.7|365.6|365.7|365.8|365.7|365.6|1289
1721808170000|2024-07-24 08:02:50||365.5||365.5||365.5||365.5|1347
1721808180000|2024-07-24 08:03:00|365.5|365.3|365.2|365.1|365.5|365.3|365.2|365|1452
1721808190000|2024-07-24 08:03:10||365||365||365||365|0
1721808240000|2024-07-24 08:04:00|365.3|365.1|365.2|365|365.3|365.1|365.2|365|1504
1721808280000|2024-07-24 08:04:40|365.1|364.9|365|364.8|365.1|364.9|365|364.8|11621
1721808310000|2024-07-24 08:05:10|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|1027
1721808330000|2024-07-24 08:05:30|365|365.1|365.5|365.3|365.5|365.3|365|365.1|1144
1721808350000|2024-07-24 08:05:50|365.6|365.4|365.6|365.3|365.6|365.4|365.5|365.3|150
1721808360000|2024-07-24 08:06:00|365.5||365.5||365.5||365.5||0
1721808390000|2024-07-24 08:06:30|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1721808410000|2024-07-24 08:06:50|365.7|365.5|365.6|365.4|365.7|365.5|365.6|365.4|2777
1721808440000|2024-07-24 08:07:20|365.7|365.5|365.7|365.6|365.7|365.6|365.7|365.5|1750
1721808450000|2024-07-24 08:07:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1721808460000|2024-07-24 08:07:40|365.8|365.7|365.9|365.7|365.9|365.7|365.7|365.5|4249
1721808470000|2024-07-24 08:07:50|365.8||365.9||365.9||365.8||0
1721808480000|2024-07-24 08:08:00|365.7|365.5|365.5|365.4|365.7|365.5|365.5|365.4|1771
1721808490000|2024-07-24 08:08:10|365.6||365.6||365.6||365.6||0
1721808590000|2024-07-24 08:09:50|365.5||365.6||365.6||365.5||0
1721808600000|2024-07-24 08:10:00|365.5|364.7|364.6|364.3|365.5|364.7|364.4|364.2|4567
1721808610000|2024-07-24 08:10:10|364.5|364.4|364.5|364.3|364.6|364.4|364.5|364.3|1821
1721808630000|2024-07-24 08:10:30||364.2||364.2||364.2||364.2|0
1721808650000|2024-07-24 08:10:50||364.3||364.2||364.3||364.2|0
1721808680000|2024-07-24 08:11:20|364.4|364.1|364.3|364.1|364.4|364.1|364.3|364.1|150
1721808690000|2024-07-24 08:11:30|364.2|364|363.8|363.7|364.2|364|363.8|363.7|1066
1721808700000|2024-07-24 08:11:40|363.9|363.8|364|363.9|364|363.9|363.9|363.8|143
1721808720000|2024-07-24 08:12:00||363.8||363.8||363.8||363.8|0
1721808730000|2024-07-24 08:12:10|||||||||500
1721808740000|2024-07-24 08:12:20||363.9||363.9||363.9||363.9|0
1721808770000|2024-07-24 08:12:50|364.3|364.1|364.2|364|364.3|364.1|364.2|364|0
1721808780000|2024-07-24 08:13:00|364.3|364.1|364.3|364.2|364.3|364.2|364.2|364.1|2721
1721808790000|2024-07-24 08:13:10|364.5|364.3|364.5|364.2|364.5|364.3|364.5|364.2|0
1721808800000|2024-07-24 08:13:20|364.4||364.4||364.4||364.4||134
1721808830000|2024-07-24 08:13:50|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1721808840000|2024-07-24 08:14:00||364.4||364.4||364.4||364.4|0
1721808850000|2024-07-24 08:14:10||364.3||364.3||364.3||364.3|1300
1721808880000|2024-07-24 08:14:40||364.4||364.4||364.4||364.4|1271
1721808890000|2024-07-24 08:14:50||364.3||364.3||364.3||364.3|0
1721808900000|2024-07-24 08:15:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|72
1721808930000|2024-07-24 08:15:30|364.7|364.5|364.7|364.6|364.7|364.6|364.7|364.5|3389
1721808980000|2024-07-24 08:16:20||364.5||364.5||364.5||364.5|0
1721808990000|2024-07-24 08:16:30|364.6|364.2|364.3|364.2|364.6|364.2|364.3|364.2|0
1721809000000|2024-07-24 08:16:40|364.4|364|364.2|364|364.4|364.1|364.1|364|277
1721809020000|2024-07-24 08:17:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|0
1721809060000|2024-07-24 08:17:40|363.9|363.7|363.7|363.6|363.9|363.7|363.7|363.6|2400
1721809070000|2024-07-24 08:17:50|||||||||400
1721809080000|2024-07-24 08:18:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1228
1721809090000|2024-07-24 08:18:10||363.6||363.6||363.6||363.6|221
1721809100000|2024-07-24 08:18:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|1190
1721809140000|2024-07-24 08:19:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|5970
1721809150000|2024-07-24 08:19:10|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1721809160000|2024-07-24 08:19:20|363.6||363.7||363.7||363.6||150
1721809170000|2024-07-24 08:19:30|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1721809200000|2024-07-24 08:20:00|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|1300
1721809210000|2024-07-24 08:20:10|363.4|363.3|363.9|363.7|363.9|363.8|363.4|363.3|3022
1721809220000|2024-07-24 08:20:20|||||||||1750
1721809240000|2024-07-24 08:20:40|364.2|363.8|364.2|363.9|364.2|363.9|364.2|363.8|175
1721809250000|2024-07-24 08:20:50|364.1|363.7|364|363.7|364.2|363.7|363.9|363.7|150
1721809260000|2024-07-24 08:21:00||363.8||363.8||363.8||363.8|425
1721809280000|2024-07-24 08:21:20|363.9||363.9||363.9||363.9||0
1721809290000|2024-07-24 08:21:30||363.7||363.7||363.7||363.7|1904
1721809310000|2024-07-24 08:21:50|364|363.8|364|363.8|364|363.8|364|363.8|1750
1721809320000|2024-07-24 08:22:00|363.9|363.7|364|363.7|364|363.7|363.9|363.7|0
1721809350000|2024-07-24 08:22:30|363.9|363.6|363.8|363.6|363.9|363.7|363.8|363.6|840
1721809360000|2024-07-24 08:22:40|363.7||363.7||363.7||363.7||0
1721809370000|2024-07-24 08:22:50|363.6|363.5|363.5|363.3|363.6|363.5|363.5|363.3|2165
1721809390000|2024-07-24 08:23:10|363.6|363.4|363.7|363.5|363.7|363.5|363.6|363.4|1515
1721809400000|2024-07-24 08:23:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|2
1721809420000|2024-07-24 08:23:40|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1750
1721809430000|2024-07-24 08:23:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1721809450000|2024-07-24 08:24:10|363.6|363.4|363.7|363.5|363.7|363.5|363.6|363.4|150
1721809470000|2024-07-24 08:24:30|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|2747
1721809490000|2024-07-24 08:24:50|363.4|363.3|363.6|363.4|363.6|363.4|363.4|363.3|1199
1721809520000|2024-07-24 08:25:20|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|150
1721809580000|2024-07-24 08:26:20|363.2|363|363.2|363|363.2|363|363.1|362.9|281
1721809600000|2024-07-24 08:26:40||362.9||362.9||362.9||362.9|0
1721809610000|2024-07-24 08:26:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|0
1721809640000|2024-07-24 08:27:20|363|362.8|363|362.8|363|362.8|363|362.8|7
1721809650000|2024-07-24 08:27:30|363.1|363|363.1|363|363.1|363|363.1|363|2575
1721809660000|2024-07-24 08:27:40|363.2||363.2||363.2||363.2||488
1721809670000|2024-07-24 08:27:50|363.3|363.2|363.5|363.3|363.5|363.3|363.3|363.2|863
1721809700000|2024-07-24 08:28:20|||||||||2150
1721809710000|2024-07-24 08:28:30|||||||||1300
1721809720000|2024-07-24 08:28:40|||||||||500
1721809740000|2024-07-24 08:29:00|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|150
1721809760000|2024-07-24 08:29:20|||||||||100
1721809770000|2024-07-24 08:29:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1721809780000|2024-07-24 08:29:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|383
1721809820000|2024-07-24 08:30:20|363.7|363.5|363.6|363.4|363.7|363.5|363.6|363.4|0
1721809830000|2024-07-24 08:30:30|363.7||363.7||363.7||363.7||0
1721809900000|2024-07-24 08:31:40|363.6||363.6||363.6||363.6||1374
1721809910000|2024-07-24 08:31:50|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|0
1721809930000|2024-07-24 08:32:10|363.6||363.7||363.7||363.6||1750
1721809940000|2024-07-24 08:32:20|363.9|363.7|363.9|363.6|363.9|363.7|363.9|363.6|1150
1721809990000|2024-07-24 08:33:10|363.7|363.5|363.6|363.4|363.7|363.5|363.6|363.3|2531
1721810000000|2024-07-24 08:33:20|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|0
1721810040000|2024-07-24 08:34:00|363.8|363.5|363.8|363.6|363.8|363.6|363.7|363.5|437
1721810060000|2024-07-24 08:34:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1721810070000|2024-07-24 08:34:30||363.6||363.5||363.6||363.4|680
1721810090000|2024-07-24 08:34:50||363.4||363.4||363.4||363.4|0
1721810120000|2024-07-24 08:35:20|363.6||363.6||363.6||363.6||0
1721810150000|2024-07-24 08:35:50|||||||||500
1721810270000|2024-07-24 08:37:50|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1721810320000|2024-07-24 08:38:40|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1515
1721810370000|2024-07-24 08:39:30|364.1|364|364.4|364.2|364.4|364.2|364.1|364|0
1721810380000|2024-07-24 08:39:40|364.6|364.3|364.6|364.4|364.6|364.4|364.6|364.3|150
1721810400000|2024-07-24 08:40:00||364.5||364.4||364.5||364.4|1751
1721810430000|2024-07-24 08:40:30|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1721810490000|2024-07-24 08:41:30|364.4||364.4||364.4||364.4||246
1721810500000|2024-07-24 08:41:40|364.7|364.6|364.6|364.4|364.7|364.6|364.6|364.4|4746
1721810590000|2024-07-24 08:43:10|364.8|364.5|364.8|364.6|364.8|364.6|364.8|364.4|150
1721810600000|2024-07-24 08:43:20|364.7|364.8|365|364.8|365|364.8|364.7|364.8|1750
1721810710000|2024-07-24 08:45:10||364.9||364.9||364.9||364.9|0
1721810750000|2024-07-24 08:45:50|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|2000
1721810840000|2024-07-24 08:47:20|364.8|364.8|364.8|364.7|364.8|364.8|364.8|364.7|0
1721810850000|2024-07-24 08:47:30|364.9||364.9||364.9||364.9||0
1721810900000|2024-07-24 08:48:20|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|1362
1721810920000|2024-07-24 08:48:40|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|1973
1721810930000|2024-07-24 08:48:50|364.5|364.3|364.4|364.3|364.5|364.3|364.4|364.3|0
1721810940000|2024-07-24 08:49:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|3384
1721810960000|2024-07-24 08:49:20|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|0
1721810970000|2024-07-24 08:49:30|364.6||364.6||364.6||364.6||0
1721810980000|2024-07-24 08:49:40|||||||||1710
1721811020000|2024-07-24 08:50:20|364.5||364.5||364.5||364.5||1000
1721811030000|2024-07-24 08:50:30||364.3||364.3||364.3||364.3|0
1721811060000|2024-07-24 08:51:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|517
1721811080000|2024-07-24 08:51:20||364.3||364.3||364.3||364.3|0
1721811090000|2024-07-24 08:51:30||364.4||364.4||364.4||364.4|0
1721811180000|2024-07-24 08:53:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|238
1721811190000|2024-07-24 08:53:10|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1511
1721811210000|2024-07-24 08:53:30|365|364.9|365.3|365.1|365.3|365.1|365|364.9|55
1721811230000|2024-07-24 08:53:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1721811240000|2024-07-24 08:54:00|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|358
1721811260000|2024-07-24 08:54:20|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1721811330000|2024-07-24 08:55:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1721811340000|2024-07-24 08:55:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1721811370000|2024-07-24 08:56:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1721811380000|2024-07-24 08:56:20|366|365.8|366|365.8|366|365.8|365.8|365.6|1848
1721811400000|2024-07-24 08:56:40|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|150
1721811410000|2024-07-24 08:56:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1721811440000|2024-07-24 08:57:20||366.4||366.4||366.4||366.4|0
1721811500000|2024-07-24 08:58:20|366.6||366.6||366.6||366.6||150
1721811510000|2024-07-24 08:58:30|||||||||1000
1721811540000|2024-07-24 08:59:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.7|1661
1721811550000|2024-07-24 08:59:10|367.1|366.9|367|366.9|367.1|366.9|367|366.9|150
1721811560000|2024-07-24 08:59:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1500
1721811580000|2024-07-24 08:59:40|367.3||367.3||367.3||367.3||0
1721811590000|2024-07-24 08:59:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|1500
1721811600000|2024-07-24 09:00:00|367.6|367.3|367.6|367.5|367.6|367.5|367.6|367.3|1511
1721811630000|2024-07-24 09:00:30|367.7||367.7||367.7||367.7||0
1721811650000|2024-07-24 09:00:50||367.6||367.6||367.6||367.6|0
1721811660000|2024-07-24 09:01:00|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|83
1721811670000|2024-07-24 09:01:10|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1721811680000|2024-07-24 09:01:20|||||||||1511
1721811700000|2024-07-24 09:01:40||367.5||367.5||367.5||367.5|0
1721811710000|2024-07-24 09:01:50||367.4||367.4||367.4||367.4|63
1721811720000|2024-07-24 09:02:00||367.5||367.4||367.5||367.4|0
1721811790000|2024-07-24 09:03:10|367.8|367.5|367.8|367.7|367.9|367.7|367.8|367.5|1750
1721811800000|2024-07-24 09:03:20|367.9|367.8|368|367.8|368|367.8|367.9|367.8|0
1721811890000|2024-07-24 09:04:50|368.1|367.9|368.3|368.2|368.4|368.2|368.1|367.9|1499
1721811900000|2024-07-24 09:05:00|368.4|368.3|368.6|368.5|368.6|368.5|368.4|368.2|1188
1721811910000|2024-07-24 09:05:10|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|0
1721811930000|2024-07-24 09:05:30|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|479
1721811940000|2024-07-24 09:05:40|368.3||368.4||368.4||368.3||0
1721811950000|2024-07-24 09:05:50|368.3|368.3|368.4|368.3|368.4|368.3|368.3|368.3|0
1721811960000|2024-07-24 09:06:00||368.2||368.2||368.2||368.2|0
1721811980000|2024-07-24 09:06:20|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1721812010000|2024-07-24 09:06:50|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1721812040000|2024-07-24 09:07:20|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|1682
1721812050000|2024-07-24 09:07:30|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1721812060000|2024-07-24 09:07:40|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1721812070000|2024-07-24 09:07:50|369|368.6|369|368.8|369|368.8|369|368.6|859
1721812100000|2024-07-24 09:08:20|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|294
1721812110000|2024-07-24 09:08:30|||||||||31
1721812160000|2024-07-24 09:09:20||368.8||368.8||368.8||368.8|0
1721812170000|2024-07-24 09:09:30||368.7||368.7||368.7||368.7|250
1721812210000|2024-07-24 09:10:10|369.1|368.8|369.1|368.9|369.1|368.9|369.1|368.8|114
1721812220000|2024-07-24 09:10:20|369.2|369|369.2|369|369.2|369|369.2|369|0
1721812240000|2024-07-24 09:10:40|369.3|369.1|368.8|368.7|369.3|369.1|368.8|368.7|538
1721812250000|2024-07-24 09:10:50|368.9|368.8|369|368.8|369|368.8|368.9|368.8|0
1721812270000|2024-07-24 09:11:10|369.1||369.1||369.1||369.1||0
1721812290000|2024-07-24 09:11:30||368.9||368.8||368.9||368.8|0
1721812370000|2024-07-24 09:12:50|369.2|368.9|369.2|369|369.2|369|369.2|368.9|0
1721812380000|2024-07-24 09:13:00|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|1499
1721812390000|2024-07-24 09:13:10|369.2||369.2||369.2||369.2||0
1721812420000|2024-07-24 09:13:40|369.1|369|369|368.8|369.1|369|369|368.8|2998
1721812430000|2024-07-24 09:13:50||368.9||368.8||368.9||368.8|0
1721812470000|2024-07-24 09:14:30|368.9||368.9||368.9||368.9||0
1721812490000|2024-07-24 09:14:50|369||369||369||369||1152
1721812570000|2024-07-24 09:16:10||368.9||368.8||368.9||368.8|0
1721812590000|2024-07-24 09:16:30|369.1|369|369.3|369.2|369.3|369.2|369.1|369|1499
1721812630000|2024-07-24 09:17:10||369.1||369.1||369.1||369.1|1499
1721812770000|2024-07-24 09:19:30|369.4|369.2|369.6|369.4|369.6|369.4|369.4|369.2|934
1721812810000|2024-07-24 09:20:10|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|314
1721812850000|2024-07-24 09:20:50|||||||||1000
1721812870000|2024-07-24 09:21:10|369.6|369.6|369.6|369.5|369.7|369.6|369.6|369.5|150
1721812880000|2024-07-24 09:21:20|369.9|369.4|369.9|369.7|369.9|369.7|369.9|369.4|718
1721812890000|2024-07-24 09:21:30|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1721812900000|2024-07-24 09:21:40|369.6|369.4|369.7|369.5|369.7|369.5|369.6|369.4|1499
1721812910000|2024-07-24 09:21:50|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|1499
1721812980000|2024-07-24 09:23:00|370|369.7|370|369.9|370|369.9|370|369.7|0
1721813000000|2024-07-24 09:23:20|370.2|370|370.5|370.3|370.5|370.3|370.2|370|4863
1721813010000|2024-07-24 09:23:30|370.6||370.5||370.6||370.5||0
1721813020000|2024-07-24 09:23:40|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1721813030000|2024-07-24 09:23:50|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|3768
1721813050000|2024-07-24 09:24:10|370.4||370.4||370.4||370.4||0
1721813080000|2024-07-24 09:24:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|500
1721813090000|2024-07-24 09:24:50|370.4||370.4||370.4||370.4||733
1721813100000|2024-07-24 09:25:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1721813110000|2024-07-24 09:25:10|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|2300
1721813120000|2024-07-24 09:25:20||370.4||370.4||370.4||370.4|0
1721813140000|2024-07-24 09:25:40|370.6|370.3|370.6|370.3|370.6|370.3|370.6|370.3|747
1721813160000|2024-07-24 09:26:00|370.7|370.4|370.7|370.5|370.7|370.5|370.7|370.4|0
1721813250000|2024-07-24 09:27:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1721813260000|2024-07-24 09:27:40|370.5|370.3|370.7|370.4|370.7|370.4|370.5|370.3|1908
1721813290000|2024-07-24 09:28:10|370.8|370.5|370.8|370.6|370.8|370.6|370.8|370.5|0
1721813300000|2024-07-24 09:28:20|||||||||1000
1721813310000|2024-07-24 09:28:30|||||||||1499
1721813320000|2024-07-24 09:28:40|370.7||370.7||370.7||370.7||0
1721813330000|2024-07-24 09:28:50|370.9|370.8|371.1|370.9|371.1|370.9|370.9|370.8|4236
1721813360000|2024-07-24 09:29:20|||||||||1000
1721813400000|2024-07-24 09:30:00|370.6|370.4|370.6|370.5|370.6|370.5|370.6|370.4|150
1721813410000|2024-07-24 09:30:10|370.5|370.4|370.5|370.3|370.6|370.5|370.5|370.3|2389
1721813420000|2024-07-24 09:30:20|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|1150
1721813440000|2024-07-24 09:30:40|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.4|0
1721813480000|2024-07-24 09:31:20|370.6|370.4|370.9|370.6|370.9|370.7|370.6|370.4|150
1721813560000|2024-07-24 09:32:40|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|274
1721813590000|2024-07-24 09:33:10|370.7|370.8|371|370.8|371|370.8|370.7|370.8|1448
1721813620000|2024-07-24 09:33:40|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1721813640000|2024-07-24 09:34:00|371|370.8|371|370.8|371|370.8|371|370.8|0
1721813680000|2024-07-24 09:34:40||370.7||370.8||370.8||370.7|0
1721813710000|2024-07-24 09:35:10|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|934
1721813730000|2024-07-24 09:35:30|371.5|371.3|371.6|371.4|371.6|371.4|371.5|371.3|300
1721813740000|2024-07-24 09:35:40|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|150
1721813750000|2024-07-24 09:35:50|371|370.9|371|370.8|371|370.9|371|370.8|131
1721813760000|2024-07-24 09:36:00|371.1|370.9|371|370.8|371.1|370.9|371|370.8|380
1721813780000|2024-07-24 09:36:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1300
1721813790000|2024-07-24 09:36:30|370.6|370.4|370.6|370.4|370.6|370.4|370.4|370.3|2846
1721813820000|2024-07-24 09:37:00|||||||||779
1721813850000|2024-07-24 09:37:30|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1721813880000|2024-07-24 09:38:00|370.4||370.4||370.4||370.4||0
1721813910000|2024-07-24 09:38:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|468
1721813920000|2024-07-24 09:38:40|370.2|370.1|370.3|370.1|370.3|370.1|370.2|370.1|0
1721813930000|2024-07-24 09:38:50|||||||||116
1721813950000|2024-07-24 09:39:10|370.2||370.2||370.2||370.2||0
1721813960000|2024-07-24 09:39:20|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|370
1721813990000|2024-07-24 09:39:50||369.8||369.8||369.8||369.8|0
1721814000000|2024-07-24 09:40:00|370||370||370||370||0
1721814030000|2024-07-24 09:40:30|369.9|369.7|369.8|369.7|369.9|369.7|369.8|369.7|745
1721814050000|2024-07-24 09:40:50|369.7|369.5|369.6|369.5|369.7|369.5|369.6|369.5|67
1721814060000|2024-07-24 09:41:00|369.4|369.2|368.8|368.6|369.5|369.4|368.8|368.6|3204
1721814070000|2024-07-24 09:41:10|368.9|368.7|368.7|368.6|369.1|368.9|368.7|368.6|4724
1721814080000|2024-07-24 09:41:20|||||||||137
1721814090000|2024-07-24 09:41:30|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|719
1721814100000|2024-07-24 09:41:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|440
1721814120000|2024-07-24 09:42:00|368.5||368.5||368.5||368.5||2177
1721814130000|2024-07-24 09:42:10|368.4||368.5||368.5||368.4||0
1721814160000|2024-07-24 09:42:40|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|731
1721814190000|2024-07-24 09:43:10|368.6|368.4|368.6|368.5|368.6|368.5|368.5|368.4|1868
1721814210000|2024-07-24 09:43:30||368.4||368.4||368.4||368.4|400
1721814230000|2024-07-24 09:43:50|368.5|368.5|368.2|368.1|368.7|368.5|368.2|368.1|1486
1721814240000|2024-07-24 09:44:00|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|150
1721814250000|2024-07-24 09:44:10|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|0
1721814270000|2024-07-24 09:44:30||368.4||368.3||368.4||368.3|1750
1721814280000|2024-07-24 09:44:40|368.4|368.1|368.3|368.2|368.4|368.2|368.3|368.1|1487
1721814290000|2024-07-24 09:44:50|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|7496
1721814300000|2024-07-24 09:45:00|368.7|368.5|368.7|368.5|368.7|368.6|368.7|368.5|527
1721814310000|2024-07-24 09:45:10|368.6||368.6||368.6||368.6||0
1721814360000|2024-07-24 09:46:00|368.7|368.6|368.9|368.8|368.9|368.8|368.7|368.6|1637
1721814370000|2024-07-24 09:46:10||368.7||368.7||368.7||368.7|0
1721814480000|2024-07-24 09:48:00|368.8||368.8||368.8||368.8||0
1721814490000|2024-07-24 09:48:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|150
1721814510000|2024-07-24 09:48:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|100
1721814570000|2024-07-24 09:49:30|||||||||10000
1721814620000|2024-07-24 09:50:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|2271
1721814630000|2024-07-24 09:50:30|369||369||369||369||0
1721814660000|2024-07-24 09:51:00|369.1|369|369.1|369|369.1|369|369.1|369|0
1721814670000|2024-07-24 09:51:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1487
1721814680000|2024-07-24 09:51:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|786
1721814690000|2024-07-24 09:51:30|369|368.9|369|368.9|369|368.9|369|368.9|0
1721814720000|2024-07-24 09:52:00|||||||||1487
1721814740000|2024-07-24 09:52:20|||||||||680
1721814780000|2024-07-24 09:53:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|150
1721814800000|2024-07-24 09:53:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1721814870000|2024-07-24 09:54:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|8
1721814900000|2024-07-24 09:55:00||368.5||368.5||368.5||368.5|0
1721814920000|2024-07-24 09:55:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1721814950000|2024-07-24 09:55:50|||||||||1487
1721814980000|2024-07-24 09:56:20|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1721814990000|2024-07-24 09:56:30|368.4||368.4||368.4||368.4||0
1721815000000|2024-07-24 09:56:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|103
1721815020000|2024-07-24 09:57:00||368.4||368.4||368.4||368.4|0
1721815040000|2024-07-24 09:57:20|368.5|368.5|368.5|368.4|368.5|368.5|368.5|368.4|1287
1721815100000|2024-07-24 09:58:20|368.3|368.3|368.3|368.2|368.3|368.3|368.3|368.2|1741
1721815170000|2024-07-24 09:59:30|368.1|368|368.1|368|368.1|368|368.1|368|770
1721815210000|2024-07-24 10:00:10|368.2|368.1|368|367.9|368.2|368.1|368|367.9|4643
1721815220000|2024-07-24 10:00:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1721815250000|2024-07-24 10:00:50||368||368||368||368|0
1721815270000|2024-07-24 10:01:10|368.1||368.1||368.1||368.1||128
1721815280000|2024-07-24 10:01:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1873
1721815290000|2024-07-24 10:01:30|368|367.9|368|367.9|368|367.9|368|367.9|1750
1721815340000|2024-07-24 10:02:20||367.8||367.8||367.8||367.8|0
1721815390000|2024-07-24 10:03:10|368.1|368|368.1|368|368.1|368|368.1|368|1105
1721815400000|2024-07-24 10:03:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1487
1721815420000|2024-07-24 10:03:40|368.2|368.1|368.2|368|368.2|368.1|368.2|368|0
1721815490000|2024-07-24 10:04:50|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1721815510000|2024-07-24 10:05:10|368.1|368|368.1|368|368.1|368|368.1|368|0
1721815530000|2024-07-24 10:05:30|368|367.9|368|367.9|368|367.9|368|367.9|26
1721815550000|2024-07-24 10:05:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|612
1721815630000|2024-07-24 10:07:10|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|1307
1721815690000|2024-07-24 10:08:10|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1721815700000|2024-07-24 10:08:20|367.7||367.7||367.7||367.7||0
1721815710000|2024-07-24 10:08:30|367.8||367.8||367.8||367.8||0
1721815720000|2024-07-24 10:08:40|367.7||367.7||367.7||367.7||0
1721815740000|2024-07-24 10:09:00|367.8|367.4|367.5|367.3|367.8|367.4|367.4|367.3|139
1721815760000|2024-07-24 10:09:20|367.4||367.4||367.4||367.4||719
1721815790000|2024-07-24 10:09:50|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|0
1721815800000|2024-07-24 10:10:00||367.3||367.3||367.3||367.3|0
1721815810000|2024-07-24 10:10:10|||||||||150
1721815820000|2024-07-24 10:10:20||367.2||367.2||367.3||367.2|0
1721815840000|2024-07-24 10:10:40|367.2|367.3|367.1|366.9|367.2|367.3|367.1|366.9|1654
1721815850000|2024-07-24 10:10:50|||||||||799
1721815870000|2024-07-24 10:11:10|367.2|367.1|367.1|366.9|367.2|367.1|367.1|366.9|151
1721815890000|2024-07-24 10:11:30||367||367||367||367|2742
1721815900000|2024-07-24 10:11:40||366.9||366.9||366.9||366.9|0
1721815950000|2024-07-24 10:12:30|367|366.8|366.8|366.7|367|366.8|366.8|366.7|781
1721815970000|2024-07-24 10:12:50||366.6||366.6||366.6||366.6|0
1721815980000|2024-07-24 10:13:00||366.7||366.7||366.7||366.7|0
1721815990000|2024-07-24 10:13:10||366.6||366.6||366.6||366.6|1112
1721816000000|2024-07-24 10:13:20|366.7||366.7||366.7||366.7||0
1721816020000|2024-07-24 10:13:40|||||||||784
1721816040000|2024-07-24 10:14:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1813
1721816050000|2024-07-24 10:14:10|366.9||366.8||366.9||366.8||573
1721816060000|2024-07-24 10:14:20|||||||||1487
1721816070000|2024-07-24 10:14:30||366.6||366.7||366.7||366.6|1487
1721816080000|2024-07-24 10:14:40|||||||||1487
1721816090000|2024-07-24 10:14:50|||||||||3000
1721816110000|2024-07-24 10:15:10||366.6||366.7||366.7||366.6|0
1721816190000|2024-07-24 10:16:30|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|0
1721816210000|2024-07-24 10:16:50||366.8||366.8||366.8||366.8|0
1721816280000|2024-07-24 10:18:00|||||||||118
1721816340000|2024-07-24 10:19:00|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|631
1721816350000|2024-07-24 10:19:10|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|0
1721816360000|2024-07-24 10:19:20|||||||||1500
1721816460000|2024-07-24 10:21:00|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1721816490000|2024-07-24 10:21:30|366.8|366.8|366.8|366.6|366.8|366.8|366.8|366.6|3971
1721816560000|2024-07-24 10:22:40||366.7||366.6||366.7||366.6|4
1721816580000|2024-07-24 10:23:00|366.7||366.8||366.8||366.7||0
1721816600000|2024-07-24 10:23:20|||||||||1600
1721816610000|2024-07-24 10:23:30|366.7||366.8||366.8||366.7||199
1721816650000|2024-07-24 10:24:10|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|2250
1721816700000|2024-07-24 10:25:00|367|366.8|366.9|366.7|367|366.8|366.9|366.7|150
1721816730000|2024-07-24 10:25:30|||||||||50
1721816830000|2024-07-24 10:27:10|366.8||366.8||366.8||366.8||0
1721816840000|2024-07-24 10:27:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|143
1721816850000|2024-07-24 10:27:30|366.8||366.8||366.8||366.7||150
1721816860000|2024-07-24 10:27:40|366.7||366.8||366.8||366.7||0
1721816900000|2024-07-24 10:28:20|366.7||366.7||366.7||366.7||0
1721816910000|2024-07-24 10:28:30|366.8|366.4|366.6|366.4|366.8|366.4|366.6|366.4|0
1721816940000|2024-07-24 10:29:00|||||||||622
1721816970000|2024-07-24 10:29:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1721817000000|2024-07-24 10:30:00|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1721817030000|2024-07-24 10:30:30|366.3||366.3||366.3||366.3||0
1721817050000|2024-07-24 10:30:50|366.5|366.3|366.3|366.2|366.5|366.3|366.3|366.2|0
1721817060000|2024-07-24 10:31:00|366.2|366|366.2|366|366.2|366|366.2|366|912
1721817090000|2024-07-24 10:31:30|366.3|366.1|366.4|366.2|366.4|366.2|366.3|366.1|472
1721817100000|2024-07-24 10:31:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1721817120000|2024-07-24 10:32:00||366.3||366.3||366.3||366.3|0
1721817180000|2024-07-24 10:33:00||366.2||366.2||366.2||366.2|0
1721817190000|2024-07-24 10:33:10|366.4||366.4||366.4||366.4||0
1721817230000|2024-07-24 10:33:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|150
1721817270000|2024-07-24 10:34:30|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|134
1721817290000|2024-07-24 10:34:50|366.3|366.3|366.4|366.2|366.4|366.3|366.3|366.2|886
1721817480000|2024-07-24 10:38:00|||||||||953
1721817490000|2024-07-24 10:38:10||366.3||366.2||366.3||366.2|768
1721817600000|2024-07-24 10:40:00||366.3||366.3||366.3||366.3|0
1721817620000|2024-07-24 10:40:20||366.2||366.2||366.2||366.2|0
1721817750000|2024-07-24 10:42:30|366.3||366.3||366.3||366.3||1326
1721817790000|2024-07-24 10:43:10|||||||||150
1721817800000|2024-07-24 10:43:20|||||||||4295
1721817830000|2024-07-24 10:43:50||366.1||366.1||366.1||366.1|150
1721817840000|2024-07-24 10:44:00|366.2||366.2||366.2||366.2||1562
1721817870000|2024-07-24 10:44:30|||||||||1900
1721817890000|2024-07-24 10:44:50||366||366||366||366|64
1721817900000|2024-07-24 10:45:00||366.1||366||366.1||366|150
1721817930000|2024-07-24 10:45:30|366.1||366.1||366.1||366.1||0
1721817960000|2024-07-24 10:46:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|633
1721817970000|2024-07-24 10:46:10|366.5|366.4|366.6|366.5|366.6|366.5|366.4|366.3|1656
1721817990000|2024-07-24 10:46:30|||||||||412
1721818020000|2024-07-24 10:47:00|366.9|366.8|367|366.8|367.1|366.9|366.9|366.7|4857
1721818030000|2024-07-24 10:47:10|||||||||986
1721818050000|2024-07-24 10:47:30|367.2|366.9|367.3|367.1|367.3|367.1|367.2|366.9|1127
1721818080000|2024-07-24 10:48:00|367|366.9|367.3|367.1|367.3|367.1|367|366.9|1358
1721818100000|2024-07-24 10:48:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1721818110000|2024-07-24 10:48:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1721818240000|2024-07-24 10:50:40|367.2||367.2||367.2||367.2||265
1721818260000|2024-07-24 10:51:00||367||367||367||367|0
1721818290000|2024-07-24 10:51:30||367.1||367||367.1||367|0
1721818460000|2024-07-24 10:54:20||367.1||367.1||367.1||367.1|0
1721818500000|2024-07-24 10:55:00|367.1|367|367.1|367|367.1|367|367.1|367|114
1721818570000|2024-07-24 10:56:10|367.4|367.1|367.3|367.1|367.4|367.1|367.3|367.1|1028
1721818650000|2024-07-24 10:57:30|367.2|367|367.2|367|367.2|367|367.2|367|1917
1721818750000|2024-07-24 10:59:10|367.1|367.1|367.1|367|367.1|367.1|367.1|367|300
1721818780000|2024-07-24 10:59:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|150
1721818790000|2024-07-24 10:59:50|367|366.9|367|366.9|367|366.9|367|366.9|150
1721818800000|2024-07-24 11:00:00|366.9|366.7|367|366.9|367|366.9|366.9|366.7|7026
1721818870000|2024-07-24 11:01:10|367.1|367|367.2|367.1|367.2|367.1|367.1|367|0
1721818880000|2024-07-24 11:01:20|367.1|367|367.8|367.6|367.8|367.6|367.1|367|3709
1721818920000|2024-07-24 11:02:00|367.7|367.8|368|367.8|368|367.8|367.7|367.8|3190
1721818930000|2024-07-24 11:02:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|150
1721818940000|2024-07-24 11:02:20|368|367.8|367.8|367.6|368|367.8|367.8|367.6|150
1721818970000|2024-07-24 11:02:50|367.7|367.5|367.7|367.5|367.8|367.5|367.7|367.5|150
1721819030000|2024-07-24 11:03:50|||||||||1000
1721819040000|2024-07-24 11:04:00|||||||||156
1721819090000|2024-07-24 11:04:50|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.3|490
1721819150000|2024-07-24 11:05:50|367.4|367|367.1|366.9|367.4|367|367.1|366.9|1142
1721819230000|2024-07-24 11:07:10|367.2|367|367.2|367|367.2|367|367.2|367|292
1721819250000|2024-07-24 11:07:30|367.1|366.8|366.9|366.8|367.1|366.8|366.9|366.8|845
1721819370000|2024-07-24 11:09:30|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|958
1721819390000|2024-07-24 11:09:50|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|781
1721819400000|2024-07-24 11:10:00||366.6||366.5||366.6||366.5|500
1721819410000|2024-07-24 11:10:10|366.6||366.6||366.6||366.6||0
1721819420000|2024-07-24 11:10:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|523
1721819460000|2024-07-24 11:11:00|366.8||366.7||366.8||366.7||0
1721819470000|2024-07-24 11:11:10|366.8||366.7||366.8||366.7||1001
1721819490000|2024-07-24 11:11:30|366.8|366.7|367.1|366.9|367.1|366.9|366.8|366.7|0
1721819500000|2024-07-24 11:11:40|366.8|367|366.8|366.7|366.9|367|366.8|366.7|2998
1721819510000|2024-07-24 11:11:50|367|366.8|367|366.8|367|366.8|367|366.8|0
1721819530000|2024-07-24 11:12:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1721819540000|2024-07-24 11:12:20|||||||||1000
1721819590000|2024-07-24 11:13:10|366.8||366.8||366.8||366.8||0
1721819620000|2024-07-24 11:13:40|366.9||366.9||366.9||366.9||1452
1721819670000|2024-07-24 11:14:30|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1137
1721819690000|2024-07-24 11:14:50|||||||||1000
1721819740000|2024-07-24 11:15:40|||||||||43
1721819970000|2024-07-24 11:19:30|365.9|365.8|366.2|366.1|366.2|366.1|365.9|365.8|1253
1721819990000|2024-07-24 11:19:50|366.1|366|366.1|366|366.1|366|366.1|366|150
1721820000000|2024-07-24 11:20:00|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.1|1499
1721820010000|2024-07-24 11:20:10|366.3||366.3||366.3||366.3||763
1721820070000|2024-07-24 11:21:10||366.1||366.1||366.1||366.1|0
1721820090000|2024-07-24 11:21:30||366.2||366.2||366.2||366.2|0
1721820120000|2024-07-24 11:22:00|||||||||500
1721820200000|2024-07-24 11:23:20|366|365.9|366|365.9|366|365.9|366|365.9|0
1721820240000|2024-07-24 11:24:00|366.1|366|366.2|366|366.2|366|366.1|366|938
1721820290000|2024-07-24 11:24:50|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1721820330000|2024-07-24 11:25:30|||||||||158
1721820360000|2024-07-24 11:26:00|366.4|366.2|366.4|366.3|366.4|366.3|366.4|366.2|1499
1721820370000|2024-07-24 11:26:10|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|2540
1721820380000|2024-07-24 11:26:20|366.3||366.4||366.4||366.3||0
1721820420000|2024-07-24 11:27:00|366.3||366.4||366.4||366.3||0
1721820430000|2024-07-24 11:27:10|||||||||3000
1721820450000|2024-07-24 11:27:30|||||||||1000
1721820490000|2024-07-24 11:28:10|366.3|366.3|366.3|366.2|366.3|366.3|366.3|366.2|10
1721820510000|2024-07-24 11:28:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1200
1721820520000|2024-07-24 11:28:40|366.1|366|366.1|366|366.1|366|366.1|366|3365
1721820570000|2024-07-24 11:29:30|366.2||366.2||366.2||366.2||0
1721820580000|2024-07-24 11:29:40||366.1||366.1||366.1||366.1|1000
1721820600000|2024-07-24 11:30:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1526
1721820610000|2024-07-24 11:30:10|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|0
1721820630000|2024-07-24 11:30:30|365.8|365.4|365.6|365.4|365.8|365.4|365.6|365.4|1866
1721820670000|2024-07-24 11:31:10|365.5|365.2|365.4|365.2|365.5|365.2|365.4|365.2|808
1721820680000|2024-07-24 11:31:20|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1499
1721820710000|2024-07-24 11:31:50|365.1|365|365|364.8|365.1|365|365|364.8|5469
1721820720000|2024-07-24 11:32:00|364.9||365||365||364.9||1193
1721820730000|2024-07-24 11:32:10|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|969
1721820770000|2024-07-24 11:32:50|||||||||697
1721820790000|2024-07-24 11:33:10|365|364.9|365|364.8|365|364.9|365|364.8|554
1721820800000|2024-07-24 11:33:20|364.9|364.7|364.9|364.7|365|364.7|364.7|364.6|4246
1721820810000|2024-07-24 11:33:30|365|364.8|364.9|364.7|365|364.8|364.9|364.6|0
1721820830000|2024-07-24 11:33:50|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1721820850000|2024-07-24 11:34:10|364.7|364.7|364.9|364.8|364.9|364.8|364.7|364.7|127
1721820870000|2024-07-24 11:34:30|365|364.9|365.1|364.9|365.1|364.9|365|364.9|0
1721820890000|2024-07-24 11:34:50|365||365||365||365||0
1721820940000|2024-07-24 11:35:40|365.1||365.1||365.1||365.1||1499
1721820960000|2024-07-24 11:36:00||365||365||365||365|0
1721820970000|2024-07-24 11:36:10|365.2||365.1||365.2||365.1||0
1721821000000|2024-07-24 11:36:40|365.2||365.1||365.2||365.1||0
1721821020000|2024-07-24 11:37:00|364.7|364.6|364.6|364.4|364.7|364.6|364.6|364.4|0
1721821030000|2024-07-24 11:37:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|150
1721821060000|2024-07-24 11:37:40|364.4||364.5||364.5||364.4||0
1721821070000|2024-07-24 11:37:50|364.4||364.4||364.4||364.4||0
1721821080000|2024-07-24 11:38:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|2337
1721821100000|2024-07-24 11:38:20|364.1|364|364.5|364.3|364.6|364.4|364.1|364|3283
1721821140000|2024-07-24 11:39:00|364.4|364.2|364.3|364.2|364.4|364.2|364.3|364.2|0
1721821180000|2024-07-24 11:39:40|||||||||275
1721821200000|2024-07-24 11:40:00|||||||||83
1721821220000|2024-07-24 11:40:20|364.2|364.1|364.3|364.1|364.3|364.2|364.2|364.1|622
1721821240000|2024-07-24 11:40:40||364.2||364.2||364.2||364.2|0
1721821250000|2024-07-24 11:40:50||364.1||364.1||364.1||364.1|0
1721821370000|2024-07-24 11:42:50|364.2|364|363.9|363.7|364.2|364|363.9|363.7|4072
1721821390000|2024-07-24 11:43:10|363.8||363.8||363.8||363.8||0
1721821410000|2024-07-24 11:43:30|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|1210
1721821430000|2024-07-24 11:43:50|363.7|363.4|363.5|363.4|363.7|363.4|363.5|363.4|150
1721821450000|2024-07-24 11:44:10|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|100
1721821490000|2024-07-24 11:44:50|||||||||10000
1721821500000|2024-07-24 11:45:00|363.2|363.3|363.2|363|363.2|363.3|363.2|363|756
1721821510000|2024-07-24 11:45:10||363.1||363.1||363.1||363.1|501
1721821520000|2024-07-24 11:45:20|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|468
1721821530000|2024-07-24 11:45:30||363.2||363.2||363.2||363.2|0
1721821540000|2024-07-24 11:45:40||363.3||363.3||363.3||363.3|0
1721821550000|2024-07-24 11:45:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1721821560000|2024-07-24 11:46:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1750
1721821570000|2024-07-24 11:46:10|||||||||331
1721821610000|2024-07-24 11:46:50|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|2298
1721821680000|2024-07-24 11:48:00|363.7|363.6|363.8|363.6|363.8|363.7|363.7|363.6|2046
1721821690000|2024-07-24 11:48:10|||||||||1100
1721821730000|2024-07-24 11:48:50|363.7|363.5|363.6|363.5|363.7|363.5|363.6|363.5|0
1721821740000|2024-07-24 11:49:00|||||||||312
1721821750000|2024-07-24 11:49:10|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|150
1721821770000|2024-07-24 11:49:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1721821780000|2024-07-24 11:49:40|363.8||363.8||363.8||363.8||1499
1721821790000|2024-07-24 11:49:50||363.6||363.6||363.6||363.6|0
1721821830000|2024-07-24 11:50:30|363.7||363.8||363.8||363.7||0
1721821850000|2024-07-24 11:50:50|||||||||1000
1721821920000|2024-07-24 11:52:00|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|755
1721821930000|2024-07-24 11:52:10|364.1|363.9|364.3|364.1|364.3|364.1|364.1|363.9|1750
1721821950000|2024-07-24 11:52:30|||||||||500
1721821960000|2024-07-24 11:52:40|364.6|364.4|364.7|364.6|364.8|364.6|364.6|364.4|3758
1721821970000|2024-07-24 11:52:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1800
1721821980000|2024-07-24 11:53:00|364.1|363.9|363.9|363.8|364.1|363.9|363.9|363.8|300
1721822040000|2024-07-24 11:54:00|364|363.9|364|363.8|364.1|363.9|364|363.8|2786
1721822070000|2024-07-24 11:54:30|364.1|364|364.2|364|364.2|364|364.1|364|0
1721822090000|2024-07-24 11:54:50|364.1||364.1||364.1||364.1||0
1721822100000|2024-07-24 11:55:00|364.2||364.2||364.2||364.2||0
1721822150000|2024-07-24 11:55:50|364.1|363.8|364|363.8|364.1|363.8|364|363.8|1219
1721822230000|2024-07-24 11:57:10|363.9||363.9||363.9||363.9||0
1721822250000|2024-07-24 11:57:30|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|3636
1721822290000|2024-07-24 11:58:10||363.7||363.7||363.7||363.7|0
1721822330000|2024-07-24 11:58:50|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|2079
1721822370000|2024-07-24 11:59:30|||||||||5186
1721822390000|2024-07-24 11:59:50|363.6||363.6||363.6||363.6||0
1721822420000|2024-07-24 12:00:20|||||||||5000
1721822490000|2024-07-24 12:01:30|364|363.8|364.1|364|364.1|364|364|363.8|150
1721822510000|2024-07-24 12:01:50|||||||||2154
1721822520000|2024-07-24 12:02:00|363.6|363.5|363.6|363.4|363.7|363.5|363.6|363.4|1604
1721822530000|2024-07-24 12:02:10|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1721822570000|2024-07-24 12:02:50||363.6||363.5||363.6||363.5|1499
1721822580000|2024-07-24 12:03:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|150
1721822620000|2024-07-24 12:03:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1721822760000|2024-07-24 12:06:00|363.8|363.6|363.8|363.7|363.8|363.7|363.8|363.6|1900
1721822780000|2024-07-24 12:06:20|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1721822800000|2024-07-24 12:06:40||364||364||364||364|0
1721822810000|2024-07-24 12:06:50||363.9||363.9||363.9||363.9|749
1721822820000|2024-07-24 12:07:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1721822830000|2024-07-24 12:07:10|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|744
1721822860000|2024-07-24 12:07:40|364.2|364|364.2|364|364.2|364|364.2|364|0
1721822960000|2024-07-24 12:09:20|364|364.1|364|363.8|364|364.1|364|363.8|966
1721822970000|2024-07-24 12:09:30|363.9||364||364||363.9||0
1721822990000|2024-07-24 12:09:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1721823050000|2024-07-24 12:10:50|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|977
1721823070000|2024-07-24 12:11:10|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|2800
1721823110000|2024-07-24 12:11:50|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|150
1721823170000|2024-07-24 12:12:50|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|547
1721823180000|2024-07-24 12:13:00|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|0
1721823190000|2024-07-24 12:13:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|3638
1721823200000|2024-07-24 12:13:20|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|1533
1721823240000|2024-07-24 12:14:00|362.6|362.4|362.7|362.4|362.7|362.4|362.6|362.4|1378
1721823250000|2024-07-24 12:14:10|362.6||362.6||362.6||362.6||0
1721823280000|2024-07-24 12:14:40|||||||||1000
1721823400000|2024-07-24 12:16:40|362.5||362.5||362.5||362.5||132
1721823410000|2024-07-24 12:16:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1107
1721823420000|2024-07-24 12:17:00|||||||||150
1721823430000|2024-07-24 12:17:10|362.3|362.2|362.3|362.2|362.4|362.2|362.3|362.2|106
1721823450000|2024-07-24 12:17:30|362.1|362|362|361.8|362.1|362|362|361.8|1980
1721823460000|2024-07-24 12:17:40|361.9||361.9||361.9||361.9||0
1721823470000|2024-07-24 12:17:50|||||||||540
1721823480000|2024-07-24 12:18:00|362|361.7|361.8|361.6|362|361.7|361.8|361.6|2052
1721823500000|2024-07-24 12:18:20|361.7||361.7||361.7||361.7||0
1721823530000|2024-07-24 12:18:50|361.8||361.8||361.8||361.8||1041
1721823540000|2024-07-24 12:19:00|361.7||361.7||361.7||361.7||0
1721823550000|2024-07-24 12:19:10|361.8||361.7||361.8||361.7||1900
1721823560000|2024-07-24 12:19:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|3845
1721823570000|2024-07-24 12:19:30|||||||||581
1721823580000|2024-07-24 12:19:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1900
1721823590000|2024-07-24 12:19:50|361.6|361.5|361.4|361.3|361.6|361.5|361.4|361.3|550
1721823600000|2024-07-24 12:20:00|361.5||361.5||361.5||361.5||1900
1721823610000|2024-07-24 12:20:10||361.4||361.4||361.4||361.4|0
1721823620000|2024-07-24 12:20:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1721823640000|2024-07-24 12:20:40|361.8||361.8||361.8||361.8||0
1721823650000|2024-07-24 12:20:50|361.7||361.7||361.7||361.7||0
1721823660000|2024-07-24 12:21:00|361.8||361.8||361.8||361.8||1515
1721823670000|2024-07-24 12:21:10|361.2|361.7|361.2|361.1|361.2|361.7|361.1|361|2911
1721823700000|2024-07-24 12:21:40|361.6|361|361.6|361.4|361.6|361.4|361.6|361|1451
1721823710000|2024-07-24 12:21:50|361.5|361.3|361.6|361.5|361.6|361.5|361.5|361.3|636
1721823810000|2024-07-24 12:23:30|361.7||361.7||361.7||361.7||150
1721823850000|2024-07-24 12:24:10|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|1012
1721823860000|2024-07-24 12:24:20|361.7|361.5|361.7|361.4|361.7|361.6|361.6|361.4|3851
1721823870000|2024-07-24 12:24:30|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|3030
1721823880000|2024-07-24 12:24:40||361.5||361.4||361.5||361.4|0
1721823890000|2024-07-24 12:24:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1721823900000|2024-07-24 12:25:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|150
1721823930000|2024-07-24 12:25:30|361.7|361.5|361.7|361.6|361.7|361.6|361.7|361.5|1750
1721823940000|2024-07-24 12:25:40||361.5||361.6||361.6||361.5|1834
1721823950000|2024-07-24 12:25:50|361.2|361|361.2|361|361.2|361|361.2|361|1750
1721824020000|2024-07-24 12:27:00|361.1|360.9|361|360.9|361.1|360.9|361|360.9|1156
1721824030000|2024-07-24 12:27:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|150
1721824060000|2024-07-24 12:27:40|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|150
1721824100000|2024-07-24 12:28:20||360.6||360.6||360.6||360.6|1515
1721824110000|2024-07-24 12:28:30|360.7||360.8||360.8||360.7||150
1721824130000|2024-07-24 12:28:50|361|360.9|361.3|361.1|361.3|361.1|361|360.9|2641
1721824150000|2024-07-24 12:29:10|361.2||361.3||361.3||361.2||0
1721824160000|2024-07-24 12:29:20|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1721824170000|2024-07-24 12:29:30||361.1||361.1||361.1||361.1|150
1721824190000|2024-07-24 12:29:50|361.2||361.2||361.2||361.2||1649
1721824210000|2024-07-24 12:30:10|361.3||361.3||361.3||361.3||300
1721824290000|2024-07-24 12:31:30||361.2||361.2||361.2||361.2|0
1721824320000|2024-07-24 12:32:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1721824350000|2024-07-24 12:32:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1721824360000|2024-07-24 12:32:40|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|3737
1721824380000|2024-07-24 12:33:00|362.1|361.9|362.2|362|362.2|362.1|362.1|361.9|5141
1721824390000|2024-07-24 12:33:10|362.3|362.2|362.6|362.4|362.6|362.4|362.3|362.2|2629
1721824400000|2024-07-24 12:33:20|362.5|362.3|362.4|362.3|362.5|362.4|362.4|362.3|320
1721824410000|2024-07-24 12:33:30||362.2||362.2||362.2||362.2|1515
1721824430000|2024-07-24 12:33:50|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1721824440000|2024-07-24 12:34:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721824450000|2024-07-24 12:34:10|362|361.8|362|361.9|362|361.9|362|361.8|2000
1721824540000|2024-07-24 12:35:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|300
1721824570000|2024-07-24 12:36:10|362.2|362|362|361.9|362.2|362|362|361.9|2293
1721824580000|2024-07-24 12:36:20|362.2|362|362.2|362|362.2|362|362.2|362|0
1721824590000|2024-07-24 12:36:30|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|2000
1721824600000|2024-07-24 12:36:40|362||362||362||362||0
1721824610000|2024-07-24 12:36:50|361.9|361.8|362.1|362|362.1|362|361.9|361.7|1425
1721824630000|2024-07-24 12:37:10||361.9||361.9||361.9||361.9|150
1721824640000|2024-07-24 12:37:20|362||362||362||362||0
1721824670000|2024-07-24 12:37:50|361.9|361.8|362.1|361.9|362.1|361.9|361.9|361.7|8478
1721824690000|2024-07-24 12:38:10||362||362||362||362|0
1721824700000|2024-07-24 12:38:20|362.4|362.2|362.4|362.2|362.4|362.3|362.4|362.2|282
1721824720000|2024-07-24 12:38:40|362.6|362.4|362.6|362.3|362.6|362.4|362.6|362.3|69
1721824750000|2024-07-24 12:39:10|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|615
1721824790000|2024-07-24 12:39:50|362.9|362.7|363|362.9|363|362.9|362.9|362.7|378
1721824800000|2024-07-24 12:40:00|||||||||78
1721824830000|2024-07-24 12:40:30|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1750
1721824850000|2024-07-24 12:40:50|362.8|362.5|362.5|362.3|362.8|362.5|362.5|362.3|203
1721824910000|2024-07-24 12:41:50|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|2776
1721824920000|2024-07-24 12:42:00||362.1||362.1||362.1||362.1|0
1721824990000|2024-07-24 12:43:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1980
1721825010000|2024-07-24 12:43:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1522
1721825040000|2024-07-24 12:44:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|223
1721825050000|2024-07-24 12:44:10|362.1|362|362.1|362|362.1|362|362.1|362|0
1721825080000|2024-07-24 12:44:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1721825100000|2024-07-24 12:45:00|362.2|362|362.2|362.1|362.2|362.1|362.2|362|0
1721825110000|2024-07-24 12:45:10|362.3||362.3||362.3||362.3||0
1721825160000|2024-07-24 12:46:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1721825170000|2024-07-24 12:46:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|228
1721825180000|2024-07-24 12:46:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1120
1721825190000|2024-07-24 12:46:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|523
1721825220000|2024-07-24 12:47:00||362.6||362.5||362.6||362.5|0
1721825260000|2024-07-24 12:47:40|362.6|362.4|362.5|362.4|362.6|362.4|362.5|362.4|0
1721825290000|2024-07-24 12:48:10||362.3||362.3||362.3||362.3|0
1721825300000|2024-07-24 12:48:20||362.4||362.3||362.4||362.3|828
1721825310000|2024-07-24 12:48:30||362.4||362.4||362.4||362.4|0
1721825320000|2024-07-24 12:48:40|||||||||3000
1721825350000|2024-07-24 12:49:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1750
1721825370000|2024-07-24 12:49:30|362.3|362.2|362.5|362.3|362.5|362.3|362.3|362.2|3015
1721825460000|2024-07-24 12:51:00|362.4||362.5||362.5||362.4||0
1721825470000|2024-07-24 12:51:10|362.4||362.4||362.4||362.4||0
1721825560000|2024-07-24 12:52:40|362.5||362.5||362.5||362.5||150
1721825600000|2024-07-24 12:53:20|362.6|362.4|362.7|362.6|362.7|362.6|362.6|362.4|129
1721825620000|2024-07-24 12:53:40||362.5||362.6||362.6||362.5|969
1721825640000|2024-07-24 12:54:00|362.6|362.5|362.7|362.6|362.7|362.6|362.6|362.5|1631
1721825650000|2024-07-24 12:54:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|163
1721825680000|2024-07-24 12:54:40||362.6||362.6||362.6||362.6|0
1721825720000|2024-07-24 12:55:20||362.7||362.7||362.7||362.7|37
1721825750000|2024-07-24 12:55:50||362.6||362.6||362.6||362.6|1522
1721825790000|2024-07-24 12:56:30||362.7||362.7||362.7||362.7|0
1721825800000|2024-07-24 12:56:40|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|224
1721825810000|2024-07-24 12:56:50|||||||||3000
1721825820000|2024-07-24 12:57:00||362.6||362.6||362.6||362.6|0
1721825830000|2024-07-24 12:57:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1721825840000|2024-07-24 12:57:20||362.5||362.5||362.5||362.5|0
1721825940000|2024-07-24 12:59:00|||||||||200
1721825960000|2024-07-24 12:59:20||362.4||362.4||362.4||362.4|481
1721826010000|2024-07-24 13:00:10|362.5|362.2|362.4|362.2|362.5|362.2|362.3|362.2|0
1721826020000|2024-07-24 13:00:20|362.3|362.1|362.2|362.1|362.3|362.1|362.1|362|1750
1721826030000|2024-07-24 13:00:30|362.1|362|362.1|362|362.1|362|362.1|362|0
1721826050000|2024-07-24 13:00:50|361.9|361.8|362|361.9|362|361.9|361.9|361.8|300
1721826060000|2024-07-24 13:01:00|362.1|362|362.1|362|362.1|362|362.1|362|0
1721826070000|2024-07-24 13:01:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1721826090000|2024-07-24 13:01:30|362.2|362|362.2|362|362.2|362|362.2|362|0
1721826120000|2024-07-24 13:02:00|362|361.9|362|361.9|362|361.9|362|361.9|1000
1721826150000|2024-07-24 13:02:30|||||||||1382
1721826220000|2024-07-24 13:03:40|362.1||362.1||362.1||362.1||0
1721826240000|2024-07-24 13:04:00|362|361.8|362|361.8|362|361.8|362|361.8|445
1721826260000|2024-07-24 13:04:20|362.1|361.9|362|361.8|362.1|361.9|362|361.8|500
1721826350000|2024-07-24 13:05:50||361.9||361.9||361.9||361.9|1153
1721826360000|2024-07-24 13:06:00||361.8||361.8||361.8||361.8|0
1721826380000|2024-07-24 13:06:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1522
1721826390000|2024-07-24 13:06:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|797
1721826410000|2024-07-24 13:06:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|73
1721826470000|2024-07-24 13:07:50|362.1|361.8|362.1|362|362.1|362|362.1|361.8|0
1721826480000|2024-07-24 13:08:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1721826490000|2024-07-24 13:08:10|362.2|362|362.1|362|362.2|362|362.1|362|1247
1721826500000|2024-07-24 13:08:20|362.2||362.2||362.2||362.2||0
1721826520000|2024-07-24 13:08:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1600
1721826530000|2024-07-24 13:08:50|361.6|361.4|361.7|361.6|361.7|361.6|361.6|361.4|2025
1721826540000|2024-07-24 13:09:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|150
1721826550000|2024-07-24 13:09:10|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1721826610000|2024-07-24 13:10:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1139
1721826620000|2024-07-24 13:10:20||361.3||361.2||361.3||361.2|0
1721826640000|2024-07-24 13:10:40|361.2|361|361.2|361|361.2|361|361.2|361|76
1721826650000|2024-07-24 13:10:50|361.1|361.2|361.5|361.3|361.5|361.3|361.1|361.2|569
1721826660000|2024-07-24 13:11:00|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|1750
1721826680000|2024-07-24 13:11:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1721826710000|2024-07-24 13:11:50||361||361||361||361|1522
1721826800000|2024-07-24 13:13:20||361.1||361||361.1||361|0
1721826830000|2024-07-24 13:13:50|360.9|360.8|361|360.8|361|360.8|360.9|360.8|2772
1721826840000|2024-07-24 13:14:00||360.9||360.9||360.9||360.9|0
1721826880000|2024-07-24 13:14:40|361.1||361.1||361.1||361.1||1718
1721826890000|2024-07-24 13:14:50|361.3|361|361.3|361.2|361.3|361.2|361.3|361|2744
1721826900000|2024-07-24 13:15:00||361.1||361.1||361.1||361.1|150
1721826910000|2024-07-24 13:15:10||361.2||361.2||361.2||361.1|0
1721826970000|2024-07-24 13:16:10|361.4|361.7|361.9|361.7|361.9|361.7|361.4|361.7|0
1721826980000|2024-07-24 13:16:20|361.7|361.5|361.4|361.2|361.7|361.5|361.4|361.2|2394
1721826990000|2024-07-24 13:16:30|361.3|361.3|361.4|361.3|361.5|361.4|361.3|361.3|2773
1721827000000|2024-07-24 13:16:40|||||||||1750
1721827040000|2024-07-24 13:17:20|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|400
1721827050000|2024-07-24 13:17:30|361.3||361.3||361.3||361.3||1526
1721827060000|2024-07-24 13:17:40||361.1||361.1||361.1||361.1|0
1721827070000|2024-07-24 13:17:50|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|416
1721827080000|2024-07-24 13:18:00|361.3|361.5|361.6|361.4|361.7|361.5|361.3|361.4|6983
1721827120000|2024-07-24 13:18:40|361.5||361.5||361.5||361.5||150
1721827170000|2024-07-24 13:19:30|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|430
1721827190000|2024-07-24 13:19:50|361.4||361.4||361.4||361.4||0
1721827200000|2024-07-24 13:20:00|361.5|361.4|361.5|361.3|361.5|361.4|361.4|361.3|0
1721827230000|2024-07-24 13:20:30|361.4||361.4||361.4||361.4||0
1721827240000|2024-07-24 13:20:40|361.5||361.5||361.5||361.5||0
1721827250000|2024-07-24 13:20:50|361.4|361.5|361.6|361.5|361.7|361.5|361.4|361.5|0
1721827290000|2024-07-24 13:21:30|361.7||361.7||361.7||361.7||801
1721827320000|2024-07-24 13:22:00|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1721827380000|2024-07-24 13:23:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1721827420000|2024-07-24 13:23:40|361.7||361.7||361.7||361.7||2043
1721827440000|2024-07-24 13:24:00|361.6||361.6||361.6||361.6||3237
1721827450000|2024-07-24 13:24:10|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1721827470000|2024-07-24 13:24:30|361.7|361.4|361.7|361.5|361.7|361.5|361.7|361.4|432
1721827480000|2024-07-24 13:24:40||361.6||361.6||361.6||361.6|503
1721827500000|2024-07-24 13:25:00||361.5||361.5||361.5||361.5|203
1721827560000|2024-07-24 13:26:00|||||||||1311
1721827590000|2024-07-24 13:26:30||361.6||361.6||361.6||361.6|0
1721827600000|2024-07-24 13:26:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1721827630000|2024-07-24 13:27:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1721827640000|2024-07-24 13:27:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1721827650000|2024-07-24 13:27:30|361.7||361.7||361.7||361.7||0
1721827660000|2024-07-24 13:27:40||361.6||361.6||361.6||361.6|0
1721827680000|2024-07-24 13:28:00|361.8||361.8||361.8||361.8||1469
1721827720000|2024-07-24 13:28:40||361.7||361.7||361.7||361.7|0
1721827750000|2024-07-24 13:29:10||361.6||361.6||361.6||361.6|0
1721827770000|2024-07-24 13:29:30||361.7||361.6||361.7||361.6|0
1721827800000|2024-07-24 13:30:00|361.7|361.7|361.9|361.8|361.9|361.8|361.7|361.7|2261
1721827810000|2024-07-24 13:30:10|362.1|361.9|362.2|362.1|362.2|362.1|362.1|361.9|1469
1721827830000|2024-07-24 13:30:30|362|361.9|362|361.9|362|361.9|362|361.9|0
1721827860000|2024-07-24 13:31:00|361.9|361.8|362.2|362|362.2|362|361.9|361.8|2340
1721827880000|2024-07-24 13:31:20||362.1||362.1||362.1||362.1|0
1721827890000|2024-07-24 13:31:30||362||362.1||362.1||362|1750
1721827900000|2024-07-24 13:31:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721827910000|2024-07-24 13:31:50|362.4|362.1|362.2|362.1|362.4|362.1|362.2|362.1|3597
1721827920000|2024-07-24 13:32:00||362||362||362||362|1553
1721827930000|2024-07-24 13:32:10||362.1||362||362.1||362|0
1721827950000|2024-07-24 13:32:30|362.1||362.2||362.2||362.1||430
1721827970000|2024-07-24 13:32:50|362.1||362.1||362.1||362.1||0
1721827990000|2024-07-24 13:33:10|362|361.9|362|361.9|362|361.9|362|361.9|543
1721828000000|2024-07-24 13:33:20||361.8||361.9||361.9||361.8|0
1721828020000|2024-07-24 13:33:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1196
1721828030000|2024-07-24 13:33:50|361.8|361.7|361.8|361.7|361.9|361.7|361.8|361.7|0
1721828090000|2024-07-24 13:34:50|361.7|361.6|361.6|361.5|361.7|361.6|361.6|361.5|914
1721828110000|2024-07-24 13:35:10|361|360.9|361|360.8|361|360.9|360.8|360.7|6317
1721828130000|2024-07-24 13:35:30|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|1172
1721828140000|2024-07-24 13:35:40||360.7||360.7||360.7||360.7|0
1721828150000|2024-07-24 13:35:50|||||||||300
1721828160000|2024-07-24 13:36:00|361|360.9|361.1|360.9|361.1|360.9|361|360.9|427
1721828170000|2024-07-24 13:36:10||361||361||361||361|0
1721828180000|2024-07-24 13:36:20||360.9||360.9||360.9||360.9|0
1721828200000|2024-07-24 13:36:40||361||361||361||361|0
1721828210000|2024-07-24 13:36:50|361|360.9|361.1|360.9|361.1|360.9|361|360.9|150
1721828220000|2024-07-24 13:37:00||361||361||361||361|0
1721828240000|2024-07-24 13:37:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|2911
1721828250000|2024-07-24 13:37:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1400
1721828290000|2024-07-24 13:38:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1588
1721828310000|2024-07-24 13:38:30||360.5||360.6||360.6||360.5|0
1721828330000|2024-07-24 13:38:50|360.9|360.7|361|360.9|361|360.9|360.9|360.7|2290
1721828340000|2024-07-24 13:39:00|||||||||778
1721828350000|2024-07-24 13:39:10|361.1|361|361.1|360.9|361.1|361|361.1|360.9|0
1721828360000|2024-07-24 13:39:20||361||361||361||361|1847
1721828400000|2024-07-24 13:40:00|361|360.8|360.8|360.7|361|360.8|360.8|360.7|5847
1721828430000|2024-07-24 13:40:30||360.6||360.6||360.6||360.6|0
1721828450000|2024-07-24 13:40:50|360.7|360.4|360.5|360.4|360.7|360.4|360.5|360.4|989
1721828480000|2024-07-24 13:41:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1152
1721828490000|2024-07-24 13:41:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1847
1721828510000|2024-07-24 13:41:50|360.2|360.1|360.1|360|360.2|360.1|360.1|360|1144
1721828520000|2024-07-24 13:42:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|482
1721828540000|2024-07-24 13:42:20||360||360||360||360|0
1721828550000|2024-07-24 13:42:30|360|359.9|360.1|360|360.1|360|360|359.9|1753
1721828630000|2024-07-24 13:43:50|||||||||2065
1721828640000|2024-07-24 13:44:00|360.3|360.2|360.4|360.3|360.4|360.3|360.3|360.2|5361
1721828650000|2024-07-24 13:44:10|360.5|360.2|360.5|360.3|360.5|360.3|360.5|360.2|0
1721828670000|2024-07-24 13:44:30|360.4||360.4||360.4||360.4||0
1721828690000|2024-07-24 13:44:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|2971
1721828700000|2024-07-24 13:45:00|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|0
1721828710000|2024-07-24 13:45:10||360.2||360.1||360.2||360.1|1847
1721828720000|2024-07-24 13:45:20|360.2||360.2||360.2||360.2||0
1721828730000|2024-07-24 13:45:30|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|0
1721828750000|2024-07-24 13:45:50|360.4|360.2|360.3|360.2|360.4|360.2|360.3|360.2|1847
1721828760000|2024-07-24 13:46:00|360.4|360.1|360.2|360.1|360.4|360.1|360.2|360.1|1453
1721828770000|2024-07-24 13:46:10|360.3||360.3||360.3||360.3||0
1721828780000|2024-07-24 13:46:20|360.4|360.2|360.4|360.2|360.4|360.3|360.3|360.1|3187
1721828790000|2024-07-24 13:46:30||360.3||360.3||360.3||360.3|0
1721828800000|2024-07-24 13:46:40||360.2||360.2||360.2||360.2|0
1721828810000|2024-07-24 13:46:50||360.3||360.2||360.3||360.2|0
1721828820000|2024-07-24 13:47:00|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|1392
1721828830000|2024-07-24 13:47:10|360.2||360.2||360.2||360.2||0
1721828870000|2024-07-24 13:47:50|||||||||576
1721828880000|2024-07-24 13:48:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1847
1721828910000|2024-07-24 13:48:30|360.5|360.4|360.6|360.5|360.7|360.6|360.5|360.4|1931
1721828920000|2024-07-24 13:48:40|360.8|360.6|360.7|360.6|360.8|360.6|360.7|360.6|150
1721828940000|2024-07-24 13:49:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|3704
1721828950000|2024-07-24 13:49:10|||||||||657
1721828960000|2024-07-24 13:49:20|360.6|360.5|360.6|360.4|360.6|360.5|360.5|360.4|1750
1721828970000|2024-07-24 13:49:30|360.8|360.5|360.7|360.5|360.8|360.7|360.7|360.5|150
1721828990000|2024-07-24 13:49:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|2335
1721829000000|2024-07-24 13:50:00|360.4|360.3|360.4|360.3|360.5|360.4|360.4|360.3|696
1721829010000|2024-07-24 13:50:10|360.5|360.4|360.4|360.3|360.5|360.4|360.4|360.3|0
1721829020000|2024-07-24 13:50:20|360.5|360.4|360.5|360.3|360.5|360.4|360.5|360.3|150
1721829050000|2024-07-24 13:50:50|360.6|360.4|360.6|360.5|360.6|360.5|360.6|360.4|522
1721829060000|2024-07-24 13:51:00|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|2225
1721829090000|2024-07-24 13:51:30|360.8|360.6|360.8|360.6|360.8|360.7|360.8|360.6|300
1721829120000|2024-07-24 13:52:00|360.7|360.7|361|360.9|361|360.9|360.7|360.7|694
1721829130000|2024-07-24 13:52:10|||||||||150
1721829150000|2024-07-24 13:52:30|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|3487
1721829170000|2024-07-24 13:52:50|||||||||3709
1721829180000|2024-07-24 13:53:00|361|360.9|361|360.8|361|360.9|361|360.8|2623
1721829200000|2024-07-24 13:53:20|360.9||360.9||360.9||360.9||0
1721829220000|2024-07-24 13:53:40|||||||||328
1721829260000|2024-07-24 13:54:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1003
1721829270000|2024-07-24 13:54:30|360.7||360.7||360.7||360.6||0
1721829280000|2024-07-24 13:54:40|360.6|360.6|360.7|360.5|360.7|360.6|360.6|360.5|1263
1721829300000|2024-07-24 13:55:00|360.6||360.7||360.7||360.6||0
1721829320000|2024-07-24 13:55:20||360.6||360.6||360.6||360.6|0
1721829340000|2024-07-24 13:55:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|264
1721829350000|2024-07-24 13:55:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|128
1721829360000|2024-07-24 13:56:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1012
1721829370000|2024-07-24 13:56:10|360.2|360|360.1|360|360.2|360|360.1|360|0
1721829380000|2024-07-24 13:56:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1750
1721829400000|2024-07-24 13:56:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|5934
1721829410000|2024-07-24 13:56:50||360.1||360.2||360.2||360.1|676
1721829420000|2024-07-24 13:57:00|360.4|360.3|360.5|360.4|360.5|360.4|360.4|360.3|537
1721829430000|2024-07-24 13:57:10|360.6||360.6||360.6||360.5||0
1721829450000|2024-07-24 13:57:30||360.5||360.4||360.5||360.4|1100
1721829460000|2024-07-24 13:57:40|360.5||360.5||360.5||360.5||0
1721829480000|2024-07-24 13:58:00|||||||||400
1721829490000|2024-07-24 13:58:10|360.6||360.6||360.6||360.6||0
1721829500000|2024-07-24 13:58:20|||||||||150
1721829520000|2024-07-24 13:58:40|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|1538
1721829540000|2024-07-24 13:59:00|360.6||360.6||360.6||360.6||0
1721829550000|2024-07-24 13:59:10||360.4||360.4||360.4||360.4|0
1721829570000|2024-07-24 13:59:30||360.5||360.4||360.5||360.4|748
1721829580000|2024-07-24 13:59:40||360.5||360.4||360.5||360.4|1221
1721829590000|2024-07-24 13:59:50|360.5|360.5|360.7|360.5|360.7|360.5|360.5|360.5|1118
1721829600000|2024-07-24 14:00:00|360.6||360.7||360.7||360.6||2235
1721829610000|2024-07-24 14:00:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1539
1721829620000|2024-07-24 14:00:20|361|360.9|360.9|360.7|361|360.9|360.9|360.7|1250
1721829660000|2024-07-24 14:01:00||360.8||360.8||360.8||360.8|1847
1721829690000|2024-07-24 14:01:30|360.8|360.7|360.9|360.8|360.9|360.8|360.8|360.7|189
1721829710000|2024-07-24 14:01:50|361|360.9|361.1|360.9|361.1|360.9|361|360.9|1847
1721829720000|2024-07-24 14:02:00|360.9|361|360.7|360.6|360.9|361|360.7|360.6|1130
1721829730000|2024-07-24 14:02:10|360.8||360.8||360.8||360.8||0
1721829750000|2024-07-24 14:02:30|360.7||360.7||360.8||360.7||428
1721829770000|2024-07-24 14:02:50|||||||||393
1721829790000|2024-07-24 14:03:10|360.8||360.8||360.8||360.8||150
1721829800000|2024-07-24 14:03:20||360.7||360.7||360.7||360.6|0
1721829810000|2024-07-24 14:03:30|360.9||360.9||360.9||360.9||0
1721829840000|2024-07-24 14:04:00|360.8|360.5|360.7|360.6|360.8|360.6|360.6|360.5|2736
1721829860000|2024-07-24 14:04:20|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|86
1721829890000|2024-07-24 14:04:50||360.8||360.8||360.8||360.8|0
1721829910000|2024-07-24 14:05:10|361|360.9|361.1|361|361.1|361|361|360.9|1953
1721829920000|2024-07-24 14:05:20||360.9||360.9||360.9||360.9|0
1721829930000|2024-07-24 14:05:30|361|360.8|360.9|360.7|361|360.8|360.9|360.7|845
1721829940000|2024-07-24 14:05:40|||||||||3903
1721829960000|2024-07-24 14:06:00|360.8||360.8||360.8||360.8||0
1721829970000|2024-07-24 14:06:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|400
1721829990000|2024-07-24 14:06:30|361|361|361.2|361|361.2|361.1|361|361|1847
1721830000000|2024-07-24 14:06:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|278
1721830030000|2024-07-24 14:07:10||361.3||361.2||361.3||361.2|10629
1721830050000|2024-07-24 14:07:30|361.3||361.3||361.3||361.3||0
1721830060000|2024-07-24 14:07:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1721830080000|2024-07-24 14:08:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1721830110000|2024-07-24 14:08:30|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|1593
1721830120000|2024-07-24 14:08:40||361.1||361.1||361.1||361.1|0
1721830130000|2024-07-24 14:08:50||361.2||361.2||361.2||361.2|0
1721830140000|2024-07-24 14:09:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1721830190000|2024-07-24 14:09:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1519
1721830200000|2024-07-24 14:10:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|934
1721830250000|2024-07-24 14:10:50|361.3||361.3||361.3||361.3||0
1721830280000|2024-07-24 14:11:20|||||||||1
1721830290000|2024-07-24 14:11:30||361.2||361.2||361.2||361.2|0
1721830320000|2024-07-24 14:12:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|3388
1721830330000|2024-07-24 14:12:10|361.1|361|361.2|361.1|361.2|361.1|361.1|361|2006
1721830340000|2024-07-24 14:12:20|361.3||361.2||361.3||361.2||0
1721830390000|2024-07-24 14:13:10|||||||||124
1721830410000|2024-07-24 14:13:30||361||361||361||361|4839
1721830440000|2024-07-24 14:14:00|361.1||361.1||361.1||361.1||0
1721830460000|2024-07-24 14:14:20|||||||||1000
1721830470000|2024-07-24 14:14:30|361|360.9|361|360.9|361|360.9|361|360.9|2782
1721830500000|2024-07-24 14:15:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1721830550000|2024-07-24 14:15:50|361|360.9|361|360.9|361|360.9|361|360.9|557
1721830560000|2024-07-24 14:16:00|361.1|361|361.1|361|361.1|361|361.1|361|0
1721830590000|2024-07-24 14:16:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1721830600000|2024-07-24 14:16:40|||||||||2400
1721830610000|2024-07-24 14:16:50|361.5||361.5||361.5||361.5||0
1721830620000|2024-07-24 14:17:00|361.4|361.4|361.4|361.3|361.4|361.4|361.4|361.3|1417
1721830630000|2024-07-24 14:17:10|361.5||361.5||361.5||361.5||0
1721830690000|2024-07-24 14:18:10|361.4|361.4|361.5|361.4|361.5|361.4|361.4|361.3|2623
1721830710000|2024-07-24 14:18:30|||||||||460
1721830720000|2024-07-24 14:18:40|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|1121
1721830730000|2024-07-24 14:18:50|361.6||361.5||361.6||361.5||4919
1721830740000|2024-07-24 14:19:00|||||||||1121
1721830760000|2024-07-24 14:19:20|||||||||1000
1721830830000|2024-07-24 14:20:30|||||||||150
1721830860000|2024-07-24 14:21:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1721830920000|2024-07-24 14:22:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|998
1721830930000|2024-07-24 14:22:10|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|540
1721830970000|2024-07-24 14:22:50|361.9||361.9||361.9||361.9||0
1721830980000|2024-07-24 14:23:00|361.8||361.9||361.9||361.8||0
1721830990000|2024-07-24 14:23:10||361.8||361.8||361.8||361.8|0
1721831060000|2024-07-24 14:24:20|||||||||144
1721831070000|2024-07-24 14:24:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1847
1721831080000|2024-07-24 14:24:40|361.9||361.9||361.9||361.9||0
1721831090000|2024-07-24 14:24:50|361.8||361.8||361.8||361.8||0
1721831110000|2024-07-24 14:25:10|||||||||566
1721831120000|2024-07-24 14:25:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1721831130000|2024-07-24 14:25:30|362||361.9||362||361.9||165
1721831140000|2024-07-24 14:25:40|362||362||362||362||0
1721831150000|2024-07-24 14:25:50|361.9||361.9||361.9||361.9||0
1721831160000|2024-07-24 14:26:00|||||||||1000
1721831170000|2024-07-24 14:26:10|362||362||362||362||0
1721831180000|2024-07-24 14:26:20|361.9||361.9||361.9||361.9||0
1721831200000|2024-07-24 14:26:40|||||||||1981
1721831290000|2024-07-24 14:28:10|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|2140
1721831310000|2024-07-24 14:28:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1847
1721831320000|2024-07-24 14:28:40|362.3||362.2||362.3||362.2||2249
1721831340000|2024-07-24 14:29:00|362.3||362.3||362.3||362.3||1847
1721831380000|2024-07-24 14:29:40|362.2||362.2||362.2||362.2||1029
1721831400000|2024-07-24 14:30:00||362||362||362||362|0
1721831480000|2024-07-24 14:31:20|362.1|362.1|362.1|362|362.1|362.1|362.1|362|515
1721831510000|2024-07-24 14:31:50||361.9||361.9||361.9||361.9|646
1721831520000|2024-07-24 14:32:00|362|361.8|361.9|361.8|362|361.8|361.9|361.8|1847
1721831530000|2024-07-24 14:32:10|||||||||1
1721831590000|2024-07-24 14:33:10|||||||||116
1721831600000|2024-07-24 14:33:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1847
1721831620000|2024-07-24 14:33:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1630
1721831670000|2024-07-24 14:34:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1721831680000|2024-07-24 14:34:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1750
1721831700000|2024-07-24 14:35:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|4
1721831720000|2024-07-24 14:35:20|362|361.9|362|361.9|362|361.9|362|361.9|1066
1721831770000|2024-07-24 14:36:10|362.1|362|362.1|362|362.1|362|362.1|362|413
1721831780000|2024-07-24 14:36:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1028
1721831790000|2024-07-24 14:36:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1753
1721831810000|2024-07-24 14:36:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1894
1721831850000|2024-07-24 14:37:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|307
1721831870000|2024-07-24 14:37:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1721831890000|2024-07-24 14:38:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1090
1721831910000|2024-07-24 14:38:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2033
1721832010000|2024-07-24 14:40:10|362.4|362.2|362.4|362.3|362.4|362.3|362.4|362.2|0
1721832020000|2024-07-24 14:40:20||362.2||362.2||362.2||362.2|962
1721832030000|2024-07-24 14:40:30|362.3||362.3||362.3||362.3||0
1721832040000|2024-07-24 14:40:40|362.4|362.1|362.2|362.1|362.4|362.1|362.2|362.1|0
1721832070000|2024-07-24 14:41:10|362.1|362|362.1|362|362.1|362|362.1|362|447
1721832090000|2024-07-24 14:41:30|362|361.9|362|361.9|362|361.9|362|361.9|250
1721832100000|2024-07-24 14:41:40|362.1|362|362.1|362|362.1|362|362.1|362|5
1721832110000|2024-07-24 14:41:50|362.2||362.2||362.2||362.2||200
1721832120000|2024-07-24 14:42:00|362.3|362.1|362.5|362.3|362.5|362.3|362.2|362.1|1847
1721832200000|2024-07-24 14:43:20|362.6|362.4|362.6|362.5|362.6|362.5|362.6|362.4|498
1721832210000|2024-07-24 14:43:30|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|0
1721832240000|2024-07-24 14:44:00|362.6|362.4|362.4|362.3|362.6|362.4|362.4|362.3|2418
1721832250000|2024-07-24 14:44:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1201
1721832260000|2024-07-24 14:44:20|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|560
1721832270000|2024-07-24 14:44:30|362.1|362|362.1|362|362.1|362|362.1|362|1417
1721832290000|2024-07-24 14:44:50|||||||||120
1721832310000|2024-07-24 14:45:10||361.9||361.9||361.9||361.9|1153
1721832320000|2024-07-24 14:45:20|362|361.8|362|361.8|362|361.8|362|361.8|0
1721832330000|2024-07-24 14:45:30|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|1847
1721832340000|2024-07-24 14:45:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|2482
1721832370000|2024-07-24 14:46:10|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|1839
1721832390000|2024-07-24 14:46:30|||||||||924
1721832400000|2024-07-24 14:46:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|146
1721832420000|2024-07-24 14:47:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|3479
1721832450000|2024-07-24 14:47:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2982
1721832490000|2024-07-24 14:48:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|7454
1721832540000|2024-07-24 14:49:00|||||||||250
1721832570000|2024-07-24 14:49:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|625
1721832590000|2024-07-24 14:49:50|||||||||1196
1721832610000|2024-07-24 14:50:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|277
1721832620000|2024-07-24 14:50:20|||||||||438
1721832630000|2024-07-24 14:50:30|361.6||361.6||361.6||361.6||0
1721832640000|2024-07-24 14:50:40|361.5||361.6||361.6||361.5||1750
1721832650000|2024-07-24 14:50:50|361.5||361.6||361.6||361.5||1028
1721832690000|2024-07-24 14:51:30|361.5|361.5|361.7|361.6|361.7|361.6|361.5|361.5|260
1721832710000|2024-07-24 14:51:50|361.6|361.5|361.6|361.4|361.6|361.5|361.5|361.4|4540
1721832720000|2024-07-24 14:52:00|361.5||361.5||361.5||361.5||0
1721832730000|2024-07-24 14:52:10|361.6||361.6||361.6||361.5||1750
1721832750000|2024-07-24 14:52:30||361.5||361.5||361.5||361.5|0
1721832760000|2024-07-24 14:52:40|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.4|1991
1721832790000|2024-07-24 14:53:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1988
1721832810000|2024-07-24 14:53:30|361.6||361.6||361.6||361.6||0
1721832820000|2024-07-24 14:53:40|361.5||361.6||361.6||361.5||0
1721832830000|2024-07-24 14:53:50|361.5||361.5||361.5||361.5||0
1721832860000|2024-07-24 14:54:20|361.6||361.6||361.6||361.6||1750
1721832890000|2024-07-24 14:54:50|361.5||361.6||361.6||361.5||0
1721832930000|2024-07-24 14:55:30|361.5|361.5|361.6|361.5|361.6|361.5|361.5|361.5|532
1721832950000|2024-07-24 14:55:50|361.5|361.4|361.6|361.4|361.6|361.4|361.5|361.4|2460
1721832960000|2024-07-24 14:56:00|361.5|361.3|361.3|361.2|361.6|361.3|361.3|361.2|2371
1721832970000|2024-07-24 14:56:10|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|0
1721833020000|2024-07-24 14:57:00|361.3||361.3||361.3||361.3||0
1721833030000|2024-07-24 14:57:10|361.2|361.1|361.4|361.3|361.4|361.3|361.2|361.1|4840
1721833060000|2024-07-24 14:57:40|||||||||11
1721833070000|2024-07-24 14:57:50|361.5||361.4||361.5||361.4||0
1721833090000|2024-07-24 14:58:10|361.3|361.2|361.4|361.2|361.4|361.3|361.3|361.2|483
1721833110000|2024-07-24 14:58:30|361.3||361.4||361.4||361.3||1191
1721833130000|2024-07-24 14:58:50|361.3||361.4||361.4||361.3||0
1721833170000|2024-07-24 14:59:30|||||||||2000
1721833200000|2024-07-24 15:00:00||361.3||361.3||361.3||361.3|0
1721833240000|2024-07-24 15:00:40|||||||||1282
1721833260000|2024-07-24 15:01:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1745
1721833270000|2024-07-24 15:01:10|361.6|361.5|361.6|361.5|361.7|361.5|361.6|361.5|4
1721833280000|2024-07-24 15:01:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1250
1721833290000|2024-07-24 15:01:30|362|361.9|362|361.8|362|361.9|362|361.8|3664
1721833310000|2024-07-24 15:01:50|361.9||361.9||361.9||361.9||3055
1721833320000|2024-07-24 15:02:00|||||||||179
1721833330000|2024-07-24 15:02:10|||||||||5000
1721833370000|2024-07-24 15:02:50|362|361.9|362|361.9|362|361.9|362|361.9|425
1721833380000|2024-07-24 15:03:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1027
1721833410000|2024-07-24 15:03:30|362.3||362.3||362.3||362.3||0
1721833430000|2024-07-24 15:03:50|362.2|362.2|362.2|362.1|362.2|362.2|362.2|362.1|0
1721833440000|2024-07-24 15:04:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|543
1721833450000|2024-07-24 15:04:10||362.1||362.2||362.2||362.1|1470
1721833470000|2024-07-24 15:04:30|362.4|362.3|362.4|362.3|362.4|362.3|362.3|362.3|731
1721833480000|2024-07-24 15:04:40|||||||||2310
1721833490000|2024-07-24 15:04:50|362.5||362.5||362.5||362.4||0
1721833500000|2024-07-24 15:05:00|362.4|362.1|362.2|362.1|362.4|362.1|362.2|362.1|4725
1721833510000|2024-07-24 15:05:10|||||||||1
1721833520000|2024-07-24 15:05:20|||||||||1131
1721833570000|2024-07-24 15:06:10|362|361.9|362.4|362.2|362.4|362.2|362|361.9|1502
1721833610000|2024-07-24 15:06:50|362.5|362.3|362.2|362.1|362.5|362.4|362.2|362.1|9273
1721833620000|2024-07-24 15:07:00|||||||||1
1721833640000|2024-07-24 15:07:20|362.3||362.3||362.3||362.3||0
1721833650000|2024-07-24 15:07:30||362.2||362.2||362.2||362.2|2310
1721833670000|2024-07-24 15:07:50|||||||||1915
1721833700000|2024-07-24 15:08:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1721833710000|2024-07-24 15:08:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|3300
1721833720000|2024-07-24 15:08:40|||||||||500
1721833730000|2024-07-24 15:08:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1750
1721833760000|2024-07-24 15:09:20|||||||||347
1721833770000|2024-07-24 15:09:30||362.2||362.3||362.3||362.2|109
1721833800000|2024-07-24 15:10:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|587
1721833840000|2024-07-24 15:10:40|||||||||150
1721833860000|2024-07-24 15:11:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|924
1721833870000|2024-07-24 15:11:10|362.1|362|362|361.9|362.1|362|362|361.9|2631
1721833910000|2024-07-24 15:11:50|||||||||2310
1721833930000|2024-07-24 15:12:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|427
1721833950000|2024-07-24 15:12:30|362.3|362.3|362.4|362.3|362.4|362.3|362.3|362.3|934
1721833980000|2024-07-24 15:13:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|114
1721833990000|2024-07-24 15:13:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2416
1721834040000|2024-07-24 15:14:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|692
1721834050000|2024-07-24 15:14:10|362.4||362.3||362.4||362.3||2472
1721834060000|2024-07-24 15:14:20|362.4||362.3||362.4||362.3||0
1721834080000|2024-07-24 15:14:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|79
1721834150000|2024-07-24 15:15:50|362.1|362|362.1|362|362.1|362|362.1|362|2921
1721834160000|2024-07-24 15:16:00|362|361.9|362|361.9|362|361.9|361.9|361.8|2221
1721834210000|2024-07-24 15:16:50|362.1|362|362.1|362|362.2|362.1|362.1|362|1850
1721834240000|2024-07-24 15:17:20|||||||||1870
1721834260000|2024-07-24 15:17:40|||||||||1000
1721834300000|2024-07-24 15:18:20|362|361.9|362.1|362|362.1|362|362|361.9|3227
1721834310000|2024-07-24 15:18:30||361.9||361.9||361.9||361.9|6896
1721834340000|2024-07-24 15:19:00|362|362|362.1|362|362.1|362|362|362|87
1721834370000|2024-07-24 15:19:30||361.9||361.9||361.9||361.9|0
1721834380000|2024-07-24 15:19:40||362||362||362||362|0
1721834390000|2024-07-24 15:19:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|546
1721834430000|2024-07-24 15:20:30|||||||||2310
1721834440000|2024-07-24 15:20:40|362.1|362|362.1|362|362.1|362|362.1|362|1000
1721834450000|2024-07-24 15:20:50|||||||||4010
1721834460000|2024-07-24 15:21:00|362|361.9|362|361.9|362|361.9|362|361.9|430
1721834470000|2024-07-24 15:21:10|362.1|362|362.1|362|362.1|362|362.1|362|0
1721834500000|2024-07-24 15:21:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|2952
1721834530000|2024-07-24 15:22:10|362.1|362|362.1|362|362.1|362|362.1|362|2826
1721834560000|2024-07-24 15:22:40|||||||||700
1721834580000|2024-07-24 15:23:00|||||||||41
1721834630000|2024-07-24 15:23:50|362.4|362.3|362.4|362.2|362.5|362.3|362.3|362.2|4054
1721834640000|2024-07-24 15:24:00||362.3||362.2||362.3||362.2|4030
1721834660000|2024-07-24 15:24:20|||||||||999
1721834700000|2024-07-24 15:25:00|362.3|362.3|362.5|362.4|362.6|362.5|362.3|362.3|4722
1721834740000|2024-07-24 15:25:40|||||||||4060
1721834760000|2024-07-24 15:26:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1721834780000|2024-07-24 15:26:20||362.4||362.4||362.4||362.4|547
1721834790000|2024-07-24 15:26:30||362.5||362.5||362.5||362.5|0
1721834800000|2024-07-24 15:26:40|||||||||2000
1721834820000|2024-07-24 15:27:00|362.5|362.4|362.4|362.3|362.5|362.4|362.4|362.3|1995
1721834870000|2024-07-24 15:27:50|||||||||12
1721834890000|2024-07-24 15:28:10|||||||||827
1721834900000|2024-07-24 15:28:20|||||||||1757
1721834950000|2024-07-24 15:29:10|||||||||68
1721834960000|2024-07-24 15:29:20|||||||||167
1721834970000|2024-07-24 15:29:30|||||||||2366
1721834990000|2024-07-24 15:29:50|||||||||15
1721890800000|2024-07-25 07:00:00|362.5|362.1|362.5|362.1|362.5|362.1|362.5|362.1|961
1721890810000|2024-07-25 07:00:10||362.2||362.2||362.2||362.2|467
1721890820000|2024-07-25 07:00:20|362.6|362.3|362.9|362.5|362.9|362.5|362.6|362.3|2063
1721890830000|2024-07-25 07:00:30|363.1|362.6|363.1|362.7|363.1|362.7|363.1|362.6|0
1721890840000|2024-07-25 07:00:40|363.8|363.2|363.8|363.3|363.8|363.3|363.8|363.2|979
1721890870000|2024-07-25 07:01:10|363.6|363.2|363.6|363.2|363.7|363.3|363.6|363.2|262
1721890880000|2024-07-25 07:01:20|363.5|362.9|363.3|362.9|363.5|362.9|363.3|362.9|970
1721890900000|2024-07-25 07:01:40||363||363.1||363.2||363|1082
1721890910000|2024-07-25 07:01:50|363.4||363.3||363.4||363.3||0
1721890920000|2024-07-25 07:02:00|362.9|362.7|362.5|362.2|362.9|362.7|362.5|362.2|1667
1721890930000|2024-07-25 07:02:10|362.2|361.9|362.2|361.7|362.2|361.9|362.2|361.7|250
1721890940000|2024-07-25 07:02:20||361.8||361.7||361.8||361.7|800
1721890950000|2024-07-25 07:02:30|362.1|361.6|362.1|361.7|362.1|361.7|362.1|361.6|0
1721890990000|2024-07-25 07:03:10|362.2||362.2||362.2||362.2||0
1721891000000|2024-07-25 07:03:20|362.5|361.8|362.3|361.9|362.5|362.2|362.3|361.8|1856
1721891010000|2024-07-25 07:03:30|362.2|361.8|362.2|361.8|362.2|361.8|362.2|361.8|1750
1721891030000|2024-07-25 07:03:50|362.5|361.9|362.5|361.9|362.5|362|362.5|361.9|176
1721891080000|2024-07-25 07:04:40||362||362||362||362|0
1721891100000|2024-07-25 07:05:00|362.9|362.1|363.2|362.9|363.2|362.9|362.9|362.1|2629
1721891110000|2024-07-25 07:05:10|363.3|363|363.3|363|363.3|363|363.2|363|0
1721891150000|2024-07-25 07:05:50|||||||||400
1721891160000|2024-07-25 07:06:00||363.1||363.1||363.1||363.1|0
1721891170000|2024-07-25 07:06:10|363.1|363|363.4|363.1|363.4|363.1|363|362.7|8260
1721891180000|2024-07-25 07:06:20|363.6||363.5||363.6||363.5||0
1721891200000|2024-07-25 07:06:40|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|500
1721891220000|2024-07-25 07:07:00|363.3|363.1|363.4|363.1|363.4|363.1|363.3|363.1|1511
1721891240000|2024-07-25 07:07:20||363.2||363.2||363.2||363.2|0
1721891250000|2024-07-25 07:07:30||363.1||363.1||363.1||363.1|0
1721891260000|2024-07-25 07:07:40|363.5|363.2|363.6|363.3|363.6|363.3|363.5|363.2|0
1721891270000|2024-07-25 07:07:50|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|0
1721891280000|2024-07-25 07:08:00|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|0
1721891290000|2024-07-25 07:08:10|364.1|363.5|364|363.8|364.1|363.8|364|363.5|1750
1721891300000|2024-07-25 07:08:20|364.1|363.9|364.3|364.1|364.3|364.1|364|363.8|0
1721891310000|2024-07-25 07:08:30|364.2|363.9|364.3|364|364.3|364|364.2|363.9|735
1721891320000|2024-07-25 07:08:40|364.4|364.1|364.4|364.1|364.4|364.1|364.4|364.1|0
1721891340000|2024-07-25 07:09:00|364.3||364.3||364.3||364.3||0
1721891350000|2024-07-25 07:09:10|364.4||364.4||364.4||364.4||0
1721891400000|2024-07-25 07:10:00|364.6|364.2|364.4|364.2|364.6|364.4|364.4|364.2|3490
1721891410000|2024-07-25 07:10:10|364.3|364.1|364.3|364.1|364.3|364.2|364.3|364.1|1750
1721891450000|2024-07-25 07:10:50||364.2||364.2||364.2||364.2|1698
1721891460000|2024-07-25 07:11:00|364.1|364.1|363.9|363.7|364.1|364.1|363.9|363.7|660
1721891470000|2024-07-25 07:11:10|364||364||364||364||0
1721891480000|2024-07-25 07:11:20|||||||||267
1721891490000|2024-07-25 07:11:30|364.1|363.8|364.1|364|364.1|364|364.1|363.8|300
1721891500000|2024-07-25 07:11:40|364|363.8|364.1|363.9|364.1|364|364|363.8|463
1721891510000|2024-07-25 07:11:50|364.2|364|364.2|364|364.2|364|364.2|364|0
1721891530000|2024-07-25 07:12:10||363.9||363.9||363.9||363.9|150
1721891540000|2024-07-25 07:12:20||364||364||364||364|1698
1721891570000|2024-07-25 07:12:50|364.1||364.1||364.1||364.1||0
1721891580000|2024-07-25 07:13:00||363.9||363.9||363.9||363.9|1750
1721891590000|2024-07-25 07:13:10|364.2|364|364.2|364|364.2|364|364.2|364|150
1721891600000|2024-07-25 07:13:20|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364|4816
1721891610000|2024-07-25 07:13:30|364.2|364|364.2|364|364.2|364|364.2|364|267
1721891660000|2024-07-25 07:14:20|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|370
1721891670000|2024-07-25 07:14:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|1515
1721891680000|2024-07-25 07:14:40|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|2609
1721891690000|2024-07-25 07:14:50|364.8|364.5|364.9|364.7|364.9|364.8|364.8|364.5|575
1721891760000|2024-07-25 07:16:00|365|364.8|365|364.8|365|364.8|365|364.8|1359
1721891770000|2024-07-25 07:16:10|365.3|365.1|365.4|365.1|365.4|365.1|365.2|365|3757
1721891780000|2024-07-25 07:16:20||365.2||365.2||365.2||365.2|0
1721891790000|2024-07-25 07:16:30|365.5|365.4|365.7|365.4|365.7|365.4|365.5|365.4|5814
1721891800000|2024-07-25 07:16:40|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|6169
1721891830000|2024-07-25 07:17:10|365.8||365.7||365.8||365.7||1515
1721891840000|2024-07-25 07:17:20|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|131
1721891850000|2024-07-25 07:17:30|365.7||365.7||365.7||365.7||0
1721891870000|2024-07-25 07:17:50|365.6|365.3|365.4|365.3|365.6|365.3|365.4|365.3|0
1721891890000|2024-07-25 07:18:10||365.2||365.2||365.2||365.2|975
1721891920000|2024-07-25 07:18:40|365.5|365.3|365.5|365.2|365.5|365.3|365.5|365.2|0
1721891930000|2024-07-25 07:18:50||365.3||365.3||365.3||365.3|0
1721891940000|2024-07-25 07:19:00|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1721891970000|2024-07-25 07:19:30|365.3|364.9|364.9|364.7|365.3|365|364.9|364.7|2971
1721891980000|2024-07-25 07:19:40|365.1|364.8|365.3|365.1|365.3|365.1|365.1|364.8|2615
1721891990000|2024-07-25 07:19:50||365||365.1||365.1||365|0
1721892000000|2024-07-25 07:20:00|365.2|365|365.2|365|365.2|365|365.2|365|0
1721892020000|2024-07-25 07:20:20||365.1||365||365.1||365|708
1721892040000|2024-07-25 07:20:40|365.1|364.9|365.2|365|365.2|365|365.1|364.9|696
1721892070000|2024-07-25 07:21:10|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|792
1721892080000|2024-07-25 07:21:20|365||365||365||365||0
1721892090000|2024-07-25 07:21:30||364.8||364.8||364.8||364.8|897
1721892100000|2024-07-25 07:21:40|364.9|364.7|364.9|364.7|364.9|364.8|364.9|364.7|1515
1721892110000|2024-07-25 07:21:50|365|364.8|365|364.8|365|364.8|365|364.7|2418
1721892120000|2024-07-25 07:22:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|926
1721892150000|2024-07-25 07:22:30|365|364.7|364.7|364.5|365|364.7|364.7|364.5|1894
1721892160000|2024-07-25 07:22:40|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|442
1721892180000|2024-07-25 07:23:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1721892190000|2024-07-25 07:23:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|2121
1721892200000|2024-07-25 07:23:20|364.7||364.8||364.8||364.7||2000
1721892210000|2024-07-25 07:23:30||364.7||364.7||364.7||364.7|0
1721892220000|2024-07-25 07:23:40|364.2|364|364.3|364.1|364.3|364.1|364.1|364|2640
1721892230000|2024-07-25 07:23:50|364.2|364.2|364.3|364.2|364.3|364.2|364.2|364.2|2700
1721892240000|2024-07-25 07:24:00||364.1||364.1||364.1||364.1|0
1721892260000|2024-07-25 07:24:20|364.2||364.2||364.2||364.2||0
1721892280000|2024-07-25 07:24:40|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|2429
1721892300000|2024-07-25 07:25:00||364.2||364.2||364.2||364.2|1700
1721892310000|2024-07-25 07:25:10|364.3|364.1|364.4|364.3|364.4|364.3|364.3|364.1|1551
1721892320000|2024-07-25 07:25:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1721892330000|2024-07-25 07:25:30|364.4||364.4||364.4||364.4||1515
1721892340000|2024-07-25 07:25:40|364.3||364.4||364.4||364.3||0
1721892360000|2024-07-25 07:26:00|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|919
1721892370000|2024-07-25 07:26:10|||||||||796
1721892380000|2024-07-25 07:26:20|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1034
1721892390000|2024-07-25 07:26:30|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1515
1721892400000|2024-07-25 07:26:40|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1721892410000|2024-07-25 07:26:50|364.7|364.5|364.5|364.3|364.7|364.5|364.5|364.3|2467
1721892440000|2024-07-25 07:27:20|364.4|364.4|364.5|364.4|364.5|364.4|364.4|364.4|2990
1721892450000|2024-07-25 07:27:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1721892470000|2024-07-25 07:27:50|364.7||364.7||364.7||364.7||0
1721892480000|2024-07-25 07:28:00||364.6||364.6||364.6||364.6|50
1721892490000|2024-07-25 07:28:10||364.5||364.5||364.5||364.5|0
1721892500000|2024-07-25 07:28:20|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|130
1721892520000|2024-07-25 07:28:40|364.9||364.9||364.9||364.9||0
1721892530000|2024-07-25 07:28:50|365.1|364.8|365.2|365|365.2|365.1|365.1|364.8|4000
1721892560000|2024-07-25 07:29:20|365.1|365.1|365.2|365|365.2|365.1|365.1|364.9|117
1721892570000|2024-07-25 07:29:30||365.1||365.1||365.1||365.1|0
1721892580000|2024-07-25 07:29:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1721892590000|2024-07-25 07:29:50||365.1||365.1||365.1||365.1|0
1721892600000|2024-07-25 07:30:00|365.2|365|365.4|365.2|365.4|365.2|365.1|365|2889
1721892610000|2024-07-25 07:30:10|365.5|365.4|365.5|365.3|365.6|365.4|365.5|365.3|0
1721892620000|2024-07-25 07:30:20|365.2|365|365.3|365.1|365.3|365.1|365.2|365|2429
1721892630000|2024-07-25 07:30:30|365.2||365.3||365.3||365.2||2399
1721892640000|2024-07-25 07:30:40|365.4|365.2|365.5|365.3|365.5|365.3|365.4|365.2|0
1721892650000|2024-07-25 07:30:50|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1515
1721892680000|2024-07-25 07:31:20|365.3|365.2|365.3|365.1|365.3|365.2|365.3|365.1|1348
1721892700000|2024-07-25 07:31:40|365.2|365.2|365.2|365|365.2|365.2|365.2|365|657
1721892710000|2024-07-25 07:31:50|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1721892720000|2024-07-25 07:32:00|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|150
1721892740000|2024-07-25 07:32:20||365.3||365.2||365.3||365.2|3357
1721892750000|2024-07-25 07:32:30|365.3||365.3||365.3||365.3||4
1721892760000|2024-07-25 07:32:40|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|0
1721892780000|2024-07-25 07:33:00|365.7|365.4|365.8|365.6|365.8|365.6|365.7|365.4|400
1721892800000|2024-07-25 07:33:20|365.9|365.7|365.9|365.7|365.9|365.8|365.9|365.7|0
1721892810000|2024-07-25 07:33:30||365.8||365.8||365.8||365.8|796
1721892820000|2024-07-25 07:33:40|||||||||3494
1721892830000|2024-07-25 07:33:50|366|365.7|365.9|365.7|366|365.7|365.9|365.7|3159
1721892840000|2024-07-25 07:34:00|366|365.8|365.9|365.7|366|365.9|365.9|365.7|1609
1721892870000|2024-07-25 07:34:30|365.8|365.8|365.8|365.6|365.8|365.8|365.8|365.6|3259
1721892880000|2024-07-25 07:34:40|365.7|365.7|365.8|365.7|365.8|365.7|365.7|365.7|0
1721892900000|2024-07-25 07:35:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|150
1721892910000|2024-07-25 07:35:10|365.6|365.6|365.7|365.6|365.7|365.6|365.6|365.6|8275
1721892920000|2024-07-25 07:35:20|365.8|365.5|365.8|365.6|365.8|365.6|365.8|365.5|1000
1721892930000|2024-07-25 07:35:30|365.9|365.7|365.9|365.7|365.9|365.8|365.9|365.7|3296
1721892940000|2024-07-25 07:35:40|366|365.8|365.9|365.7|366|365.8|365.9|365.7|362
1721892970000|2024-07-25 07:36:10|365.8|365.5|365.4|365.2|365.8|365.5|365.4|365.2|4054
1721892980000|2024-07-25 07:36:20|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1721892990000|2024-07-25 07:36:30||365.2||365.2||365.2||365.2|796
1721893010000|2024-07-25 07:36:50|365.2|365|365.3|365.2|365.3|365.2|365.2|365|1294
1721893020000|2024-07-25 07:37:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1721893050000|2024-07-25 07:37:30|365.3|365|365.2|365.1|365.3|365.1|365.1|365|172
1721893060000|2024-07-25 07:37:40||365||365||365||365|0
1721893080000|2024-07-25 07:38:00|365.1|365.1|365.4|365.2|365.4|365.2|365.1|365.1|1427
1721893100000|2024-07-25 07:38:20||365.3||365.2||365.3||365.2|0
1721893110000|2024-07-25 07:38:30|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|796
1721893130000|2024-07-25 07:38:50|365.2|365|365.1|364.9|365.2|365|365.1|364.9|0
1721893140000|2024-07-25 07:39:00|364.9|364.8|365.2|365|365.2|365|364.9|364.8|3808
1721893150000|2024-07-25 07:39:10|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|864
1721893160000|2024-07-25 07:39:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1721893170000|2024-07-25 07:39:30|365|364.8|365|364.8|365|364.8|365|364.7|681
1721893180000|2024-07-25 07:39:40|365.1|364.9|365.1|365|365.1|365|365.1|364.9|4870
1721893190000|2024-07-25 07:39:50|365|364.9|364.9|364.8|365|364.9|364.9|364.8|1509
1721893200000|2024-07-25 07:40:00|365|364.7|364.8|364.7|365|364.7|364.8|364.7|2935
1721893230000|2024-07-25 07:40:30||364.6||364.6||364.6||364.6|0
1721893280000|2024-07-25 07:41:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|2563
1721893300000|2024-07-25 07:41:40|364.5|364.3|364.5|364.3|364.5|364.4|364.5|364.3|1659
1721893320000|2024-07-25 07:42:00||364.4||364.4||364.4||364.3|0
1721893330000|2024-07-25 07:42:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1750
1721893370000|2024-07-25 07:42:50||364.6||364.6||364.6||364.6|0
1721893400000|2024-07-25 07:43:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1039
1721893410000|2024-07-25 07:43:30||364.6||364.6||364.6||364.6|0
1721893430000|2024-07-25 07:43:50|364.8||364.8||364.8||364.8||0
1721893440000|2024-07-25 07:44:00|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|150
1721893450000|2024-07-25 07:44:10||364.5||364.5||364.5||364.5|0
1721893460000|2024-07-25 07:44:20|364.7|364.4|364.6|364.4|364.7|364.4|364.6|364.4|1359
1721893480000|2024-07-25 07:44:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1721893490000|2024-07-25 07:44:50|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1721893500000|2024-07-25 07:45:00|364.3|364|364.2|364|364.3|364|364.2|364|0
1721893530000|2024-07-25 07:45:30||364.1||364||364.1||364|1509
1721893550000|2024-07-25 07:45:50|364|363.8|364|363.8|364|363.9|364|363.8|1015
1721893560000|2024-07-25 07:46:00||363.9||363.9||363.9||363.9|0
1721893570000|2024-07-25 07:46:10||363.8||363.9||363.9||363.8|0
1721893580000|2024-07-25 07:46:20|364.1||364.1||364.1||364.1||150
1721893590000|2024-07-25 07:46:30|364.2|364.1|364.3|364.1|364.3|364.1|364.2|364|150
1721893600000|2024-07-25 07:46:40|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2660
1721893610000|2024-07-25 07:46:50|364.5||364.5||364.5||364.5||150
1721893620000|2024-07-25 07:47:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1721893650000|2024-07-25 07:47:30||364.1||364.2||364.2||364.1|0
1721893660000|2024-07-25 07:47:40||364.3||364.3||364.3||364.3|0
1721893670000|2024-07-25 07:47:50|364.5||364.5||364.5||364.5||1750
1721893700000|2024-07-25 07:48:20||364.4||364.4||364.4||364.4|0
1721893710000|2024-07-25 07:48:30|364.3|364.2|364.6|364.4|364.6|364.5|364.3|364.2|2043
1721893730000|2024-07-25 07:48:50||364.5||364.5||364.5||364.5|0
1721893740000|2024-07-25 07:49:00|364.7||364.7||364.7||364.7||0
1721893750000|2024-07-25 07:49:10||364.6||364.6||364.6||364.6|0
1721893760000|2024-07-25 07:49:20|364.8||364.8||364.8||364.8||2438
1721893820000|2024-07-25 07:50:20|364.7||364.8||364.8||364.7||0
1721893840000|2024-07-25 07:50:40|364.7|364.3|364.4|364.3|364.7|364.3|364.4|364.3|0
1721893850000|2024-07-25 07:50:50||364.2||364.2||364.2||364.2|0
1721893860000|2024-07-25 07:51:00|||||||||84
1721893870000|2024-07-25 07:51:10|364.3|364.1|364.1|363.9|364.3|364.1|364.1|363.9|357
1721893880000|2024-07-25 07:51:20|364|363.8|364|363.8|364|363.8|364|363.8|126
1721893890000|2024-07-25 07:51:30|364.1|363.9|364.1|364|364.1|364|364.1|363.9|1700
1721893920000|2024-07-25 07:52:00|364.2|363.8|363.9|363.7|364.2|363.8|363.9|363.7|0
1721893950000|2024-07-25 07:52:30|363.8|363.8|363.9|363.7|363.9|363.8|363.8|363.7|0
1721893970000|2024-07-25 07:52:50|||||||||350
1721893980000|2024-07-25 07:53:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|2475
1721894000000|2024-07-25 07:53:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1721894020000|2024-07-25 07:53:40|363.8||363.9||363.9||363.8||0
1721894040000|2024-07-25 07:54:00||363.8||363.7||363.8||363.7|0
1721894060000|2024-07-25 07:54:20|363.8||363.9||363.9||363.8||0
1721894120000|2024-07-25 07:55:20|364|363.8|364|363.8|364|363.8|364|363.8|150
1721894140000|2024-07-25 07:55:40|364.1|363.9|364.1|363.9|364.1|364|364.1|363.9|1750
1721894150000|2024-07-25 07:55:50|364|364|364.1|363.9|364.1|364|364|363.9|1509
1721894160000|2024-07-25 07:56:00|364||364.1||364.1||364||427
1721894180000|2024-07-25 07:56:20|364||364||364||364||0
1721894200000|2024-07-25 07:56:40|364.2|364.1|364.2|364|364.2|364.1|364.2|364|1509
1721894220000|2024-07-25 07:57:00||364.1||364.1||364.1||364.1|248
1721894250000|2024-07-25 07:57:30||364||364.1||364.1||364|0
1721894260000|2024-07-25 07:57:40|364.3||364.3||364.3||364.3||1944
1721894310000|2024-07-25 07:58:30|||||||||77
1721894320000|2024-07-25 07:58:40||364.2||364.1||364.2||364.1|0
1721894340000|2024-07-25 07:59:00|364.2||364.2||364.2||364.2||0
1721894350000|2024-07-25 07:59:10|||||||||270
1721894390000|2024-07-25 07:59:50|364.3|364|364.3|364|364.3|364|364.3|364|0
1721894400000|2024-07-25 08:00:00|364.2||364.2||364.2||364.2||0
1721894410000|2024-07-25 08:00:10|364.3||364.2||364.3||364.2||0
1721894460000|2024-07-25 08:01:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|3421
1721894480000|2024-07-25 08:01:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|120
1721894490000|2024-07-25 08:01:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2400
1721894500000|2024-07-25 08:01:40|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|1514
1721894520000|2024-07-25 08:02:00|364.9|364.8|365|364.8|365|364.8|364.9|364.8|0
1721894530000|2024-07-25 08:02:10||364.7||364.7||364.7||364.7|0
1721894540000|2024-07-25 08:02:20||364.8||364.8||364.8||364.8|0
1721894580000|2024-07-25 08:03:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|2773
1721894630000|2024-07-25 08:03:50|364.7||364.8||364.8||364.7||0
1721894640000|2024-07-25 08:04:00|364.7|364.5|364.7|364.6|364.7|364.6|364.7|364.5|926
1721894650000|2024-07-25 08:04:10||364.5||364.5||364.5||364.5|0
1721894790000|2024-07-25 08:06:30|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1514
1721894810000|2024-07-25 08:06:50|364.7|364.6|364.7|364.5|364.7|364.6|364.6|364.5|2556
1721894820000|2024-07-25 08:07:00|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|1182
1721894830000|2024-07-25 08:07:10|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1721894840000|2024-07-25 08:07:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|67
1721894850000|2024-07-25 08:07:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|1212
1721895000000|2024-07-25 08:10:00|364.3||364.3||364.3||364.3||0
1721895030000|2024-07-25 08:10:30|364.2|364.1|364.2|364|364.2|364.1|364.2|364|751
1721895040000|2024-07-25 08:10:40|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1721895060000|2024-07-25 08:11:00|364.2|364|364.3|364|364.3|364|364.2|364|0
1721895080000|2024-07-25 08:11:20|364.2||364.2||364.2||364.2||0
1721895100000|2024-07-25 08:11:40|364.3||364.3||364.3||364.3||0
1721895120000|2024-07-25 08:12:00||364.1||364.1||364.1||364.1|0
1721895210000|2024-07-25 08:13:30|364|363.9|364|363.9|364|363.9|364|363.9|521
1721895220000|2024-07-25 08:13:40|363.9|363.8|363.8|363.6|363.9|363.8|363.8|363.6|1075
1721895250000|2024-07-25 08:14:10||363.7||363.7||363.7||363.7|0
1721895270000|2024-07-25 08:14:30|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1721895370000|2024-07-25 08:16:10|363.6|363.3|363.4|363.3|363.6|363.3|363.4|363.3|1514
1721895400000|2024-07-25 08:16:40|363.6|363.4|363.4|363.3|363.6|363.4|363.4|363.3|3144
1721895430000|2024-07-25 08:17:10|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1721895460000|2024-07-25 08:17:40|363.5||363.5||363.5||363.5||0
1721895480000|2024-07-25 08:18:00|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|1514
1721895490000|2024-07-25 08:18:10|363.5||363.5||363.5||363.5||0
1721895500000|2024-07-25 08:18:20|363.4||363.4||363.4||363.4||0
1721895550000|2024-07-25 08:19:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|1514
1721895580000|2024-07-25 08:19:40|363.7|363.5|363.6|363.5|363.7|363.5|363.6|363.4|1700
1721895590000|2024-07-25 08:19:50|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|779
1721895600000|2024-07-25 08:20:00||363.6||363.6||363.6||363.6|0
1721895610000|2024-07-25 08:20:10||363.7||363.7||363.7||363.7|0
1721895630000|2024-07-25 08:20:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1721895650000|2024-07-25 08:20:50||363.7||363.7||363.7||363.7|988
1721895660000|2024-07-25 08:21:00||363.8||363.8||363.8||363.8|0
1721895700000|2024-07-25 08:21:40||363.7||363.7||363.7||363.7|0
1721895730000|2024-07-25 08:22:10|363.8||363.8||363.8||363.8||0
1721895750000|2024-07-25 08:22:30|363.9|363.8|364|363.8|364|363.8|363.9|363.8|532
1721895850000|2024-07-25 08:24:10|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|0
1721895870000|2024-07-25 08:24:30|||||||||500
1721895900000|2024-07-25 08:25:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|949
1721895930000|2024-07-25 08:25:30||363.7||363.7||363.7||363.7|0
1721896000000|2024-07-25 08:26:40|363.9||363.9||363.9||363.9||0
1721896020000|2024-07-25 08:27:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|785
1721896060000|2024-07-25 08:27:40|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1721896080000|2024-07-25 08:28:00|363.8|363.6|363.8|363.7|363.8|363.7|363.8|363.6|0
1721896160000|2024-07-25 08:29:20|363.9|363.8|364|363.9|364|363.9|363.9|363.8|150
1721896170000|2024-07-25 08:29:30|364.1|364|364.1|364|364.1|364|364.1|364|1026
1721896180000|2024-07-25 08:29:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1380
1721896200000|2024-07-25 08:30:00|364.4|364.2|364.3|364.1|364.4|364.2|364.2|364.1|4016
1721896210000|2024-07-25 08:30:10|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1721896220000|2024-07-25 08:30:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1721896230000|2024-07-25 08:30:30||364.5||364.6||364.6||364.5|0
1721896240000|2024-07-25 08:30:40|||||||||930
1721896260000|2024-07-25 08:31:00|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|142
1721896270000|2024-07-25 08:31:10||364.5||364.5||364.5||364.4|0
1721896280000|2024-07-25 08:31:20|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|706
1721896320000|2024-07-25 08:32:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1721896330000|2024-07-25 08:32:10|365||365||365||365||0
1721896340000|2024-07-25 08:32:20||364.9||364.9||364.9||364.9|0
1721896350000|2024-07-25 08:32:30||364.8||364.9||364.9||364.8|1514
1721896380000|2024-07-25 08:33:00||364.8||364.8||364.8||364.8|1514
1721896400000|2024-07-25 08:33:20||364.9||364.8||364.9||364.8|0
1721896410000|2024-07-25 08:33:30|364.9|364.9|365|364.9|365|364.9|364.9|364.9|959
1721896420000|2024-07-25 08:33:40|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|178
1721896430000|2024-07-25 08:33:50||364.8||364.7||364.8||364.7|481
1721896440000|2024-07-25 08:34:00|364.8|364.6|364.7|364.6|364.8|364.6|364.7|364.6|0
1721896450000|2024-07-25 08:34:10|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|1085
1721896460000|2024-07-25 08:34:20||364.8||364.8||364.8||364.8|0
1721896500000|2024-07-25 08:35:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1721896510000|2024-07-25 08:35:10|365|364.8|365|364.8|365|364.8|364.9|364.8|0
1721896520000|2024-07-25 08:35:20|364.9|364.6|364.8|364.6|364.9|364.6|364.8|364.6|0
1721896540000|2024-07-25 08:35:40|364.9|364.7|365.1|364.9|365.1|365|364.9|364.7|1227
1721896550000|2024-07-25 08:35:50||365||365||365||365|0
1721896560000|2024-07-25 08:36:00||364.9||364.9||364.9||364.9|0
1721896570000|2024-07-25 08:36:10|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|1514
1721896580000|2024-07-25 08:36:20|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|0
1721896590000|2024-07-25 08:36:30|365.5||365.5||365.5||365.5||0
1721896600000|2024-07-25 08:36:40|365.4|365.4|365.4|365.3|365.4|365.4|365.4|365.3|1514
1721896610000|2024-07-25 08:36:50|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|4514
1721896620000|2024-07-25 08:37:00|365.7||365.7||365.7||365.7||992
1721896640000|2024-07-25 08:37:20|365.6||365.6||365.6||365.6||4513
1721896650000|2024-07-25 08:37:30|365.5|365.4|365.1|364.9|365.5|365.4|365.1|364.9|5784
1721896660000|2024-07-25 08:37:40|||||||||188
1721896680000|2024-07-25 08:38:00|365|365|365|364.9|365|365|365|364.9|1986
1721896690000|2024-07-25 08:38:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1664
1721896700000|2024-07-25 08:38:20|365||364.9||365||364.9||1514
1721896750000|2024-07-25 08:39:10|365||365||365||365||90
1721896770000|2024-07-25 08:39:30|365.3|365.1|365.3|365.2|365.3|365.2|365.3|365.1|1043
1721896800000|2024-07-25 08:40:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1721896820000|2024-07-25 08:40:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1627
1721896840000|2024-07-25 08:40:40|||||||||1514
1721896850000|2024-07-25 08:40:50|365.4||365.4||365.4||365.4||0
1721896860000|2024-07-25 08:41:00|365.3||365.3||365.3||365.3||0
1721896890000|2024-07-25 08:41:30|||||||||1514
1721896910000|2024-07-25 08:41:50|365.4||365.4||365.4||365.4||1514
1721896940000|2024-07-25 08:42:20|365.3||365.3||365.3||365.3||0
1721896950000|2024-07-25 08:42:30|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1721896970000|2024-07-25 08:42:50||365||365||365||365|0
1721896990000|2024-07-25 08:43:10|365.2|365.1|365.2|365|365.2|365.1|365.2|365|3844
1721897000000|2024-07-25 08:43:20|365.3|365.1|365.3|365.2|365.3|365.2|365.3|365.1|1766
1721897020000|2024-07-25 08:43:40||365.1||365.1||365.1||365.1|0
1721897050000|2024-07-25 08:44:10|365.2|365|365.2|365|365.2|365|365.2|365|0
1721897120000|2024-07-25 08:45:20|||||||||3700
1721897180000|2024-07-25 08:46:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1829
1721897190000|2024-07-25 08:46:30|||||||||1909
1721897280000|2024-07-25 08:48:00|365.4||365.4||365.4||365.4||150
1721897290000|2024-07-25 08:48:10|365.5|365.3|365.5|365.4|365.5|365.4|365.5|365.3|962
1721897350000|2024-07-25 08:49:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1721897360000|2024-07-25 08:49:20||365.4||365.4||365.4||365.4|10
1721897410000|2024-07-25 08:50:10||365.5||365.5||365.5||365.5|0
1721897480000|2024-07-25 08:51:20|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|245
1721897540000|2024-07-25 08:52:20|365.5||365.5||365.5||365.5||0
1721897560000|2024-07-25 08:52:40||365.3||365.3||365.3||365.3|129
1721897570000|2024-07-25 08:52:50||365.4||365.3||365.4||365.3|100
1721897600000|2024-07-25 08:53:20|365.4||365.5||365.5||365.4||0
1721897620000|2024-07-25 08:53:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1721897640000|2024-07-25 08:54:00||365.5||365.5||365.5||365.5|1250
1721897680000|2024-07-25 08:54:40||365.4||365.4||365.4||365.4|0
1721897690000|2024-07-25 08:54:50||365.5||365.5||365.5||365.5|0
1721897700000|2024-07-25 08:55:00||365.4||365.4||365.4||365.4|0
1721897720000|2024-07-25 08:55:20|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1721897750000|2024-07-25 08:55:50||365.4||365.4||365.4||365.4|0
1721897760000|2024-07-25 08:56:00|||||||||556
1721897770000|2024-07-25 08:56:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|150
1721897780000|2024-07-25 08:56:20|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|0
1721897850000|2024-07-25 08:57:30|365.5||365.5||365.5||365.5||0
1721897940000|2024-07-25 08:59:00||365.3||365.3||365.3||365.3|2798
1721897970000|2024-07-25 08:59:30|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1721897980000|2024-07-25 08:59:40|365.3||365.3||365.3||365.3||0
1721897990000|2024-07-25 08:59:50||365.1||365.1||365.1||365.1|0
1721898020000|2024-07-25 09:00:20|365.2||365.2||365.2||365.2||0
1721898030000|2024-07-25 09:00:30|||||||||40
1721898060000|2024-07-25 09:01:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1721898110000|2024-07-25 09:01:50||365.1||365.1||365.1||365.1|145
1721898130000|2024-07-25 09:02:10||365.2||365.2||365.2||365.2|0
1721898140000|2024-07-25 09:02:20|365.4||365.4||365.4||365.4||0
1721898170000|2024-07-25 09:02:50|365.3||365.3||365.3||365.3||0
1721898180000|2024-07-25 09:03:00|365.4||365.4||365.4||365.4||0
1721898210000|2024-07-25 09:03:30|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1721898230000|2024-07-25 09:03:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1721898240000|2024-07-25 09:04:00|365.3||365.3||365.3||365.3||0
1721898300000|2024-07-25 09:05:00||365.1||365.1||365.1||365.1|0
1721898360000|2024-07-25 09:06:00|365.2||365.2||365.2||365.2||41
1721898370000|2024-07-25 09:06:10|||||||||25
1721898390000|2024-07-25 09:06:30|||||||||1
1721898440000|2024-07-25 09:07:20|||||||||733
1721898450000|2024-07-25 09:07:30||365||365||365||365|0
1721898460000|2024-07-25 09:07:40|365.1|364.9|365.1|365|365.1|365|365|364.9|0
1721898490000|2024-07-25 09:08:10||364.9||364.9||364.9||364.9|2835
1721898500000|2024-07-25 09:08:20|||||||||2000
1721898520000|2024-07-25 09:08:40||365||365||365||365|0
1721898550000|2024-07-25 09:09:10|||||||||1244
1721898590000|2024-07-25 09:09:50|365.2||365.2||365.2||365.2||1492
1721898660000|2024-07-25 09:11:00|365.1||365.1||365.1||365.1||0
1721898670000|2024-07-25 09:11:10|365.2|365.1|365.2|365|365.2|365.1|365.2|365|25
1721898760000|2024-07-25 09:12:40|365.1||365.2||365.2||365.1||0
1721898790000|2024-07-25 09:13:10||365.1||365.1||365.1||365.1|0
1721898800000|2024-07-25 09:13:20|365.1|365|365.1|365|365.1|365|365.1|365|20
1721898810000|2024-07-25 09:13:30||364.9||364.9||364.9||364.9|2099
1721898840000|2024-07-25 09:14:00|365||365.1||365.1||365||200
1721898890000|2024-07-25 09:14:50|365||365||365||365||0
1721898910000|2024-07-25 09:15:10|||||||||25
1721898920000|2024-07-25 09:15:20|365.1||365.1||365.1||365.1||118
1721898980000|2024-07-25 09:16:20|365||365||365||365||0
1721898990000|2024-07-25 09:16:30|||||||||3000
1721899000000|2024-07-25 09:16:40|||||||||9
1721899050000|2024-07-25 09:17:30|365.1|365|365.1|365|365.1|365|365.1|365|2288
1721899060000|2024-07-25 09:17:40|365|364.9|365|364.9|365|364.9|365|364.9|10
1721899070000|2024-07-25 09:17:50|365.1||365.1||365.1||365.1||0
1721899080000|2024-07-25 09:18:00|365|364.8|365|364.9|365|364.9|365|364.8|0
1721899100000|2024-07-25 09:18:20|||||||||1204
1721899110000|2024-07-25 09:18:30||364.8||364.8||364.8||364.8|0
1721899140000|2024-07-25 09:19:00|364.9|364.6|364.8|364.6|364.9|364.6|364.8|364.6|0
1721899160000|2024-07-25 09:19:20|||||||||500
1721899170000|2024-07-25 09:19:30|364.7|364.4|364.6|364.4|364.7|364.4|364.6|364.4|674
1721899180000|2024-07-25 09:19:40|364.5||364.5||364.5||364.5||0
1721899260000|2024-07-25 09:21:00|364.2|364.1|364.2|364|364.2|364.1|364.2|364|1026
1721899290000|2024-07-25 09:21:30|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|152
1721899300000|2024-07-25 09:21:40|364||364.1||364.1||364||0
1721899340000|2024-07-25 09:22:20|364||364||364||364||1490
1721899420000|2024-07-25 09:23:40||363.8||363.8||363.8||363.8|1000
1721899430000|2024-07-25 09:23:50||363.9||363.8||363.9||363.8|0
1721899450000|2024-07-25 09:24:10|363.9||363.9||363.9||363.9||0
1721899460000|2024-07-25 09:24:20||363.7||363.7||363.7||363.7|0
1721899480000|2024-07-25 09:24:40||363.8||363.8||363.8||363.8|0
1721899490000|2024-07-25 09:24:50||363.7||363.7||363.7||363.7|0
1721899500000|2024-07-25 09:25:00||363.8||363.8||363.8||363.8|0
1721899530000|2024-07-25 09:25:30|364||364||364||363.9||0
1721899540000|2024-07-25 09:25:40|363.9||363.9||363.9||363.9||0
1721899550000|2024-07-25 09:25:50|363.7|363.7|363.7|363.6|363.7|363.8|363.7|363.6|1408
1721899570000|2024-07-25 09:26:10||363.5||363.5||363.5||363.5|2500
1721899630000|2024-07-25 09:27:10|363.6|363.6|363.7|363.6|363.7|363.6|363.6|363.6|1799
1721899640000|2024-07-25 09:27:20|363.8|363.5|363.8|363.6|363.8|363.7|363.8|363.5|1070
1721899650000|2024-07-25 09:27:30|363.9|363.7|364|363.8|364|363.8|363.9|363.7|1509
1721899690000|2024-07-25 09:28:10|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1840
1721899740000|2024-07-25 09:29:00|363.8||363.8||363.8||363.8||0
1721899750000|2024-07-25 09:29:10||363.6||363.6||363.7||363.6|1490
1721899780000|2024-07-25 09:29:40|||||||||100
1721899800000|2024-07-25 09:30:00||363.7||363.7||363.7||363.7|0
1721899830000|2024-07-25 09:30:30|||||||||510
1721899850000|2024-07-25 09:30:50|363.9||363.9||363.9||363.9||27
1721899880000|2024-07-25 09:31:20||363.8||363.8||363.8||363.8|0
1721899910000|2024-07-25 09:31:50|364||364||364||364||200
1721899920000|2024-07-25 09:32:00|363.9|363.6|363.5|363.4|363.9|363.6|363.5|363.4|1377
1721899940000|2024-07-25 09:32:20|363.8|363.6|363.7|363.5|363.8|363.6|363.7|363.5|0
1721899950000|2024-07-25 09:32:30|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1721899990000|2024-07-25 09:33:10|||||||||250
1721900050000|2024-07-25 09:34:10|363.5||363.6||363.6||363.5||0
1721900100000|2024-07-25 09:35:00||363.5||363.5||363.5||363.5|0
1721900200000|2024-07-25 09:36:40|||||||||1204
1721900210000|2024-07-25 09:36:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1472
1721900240000|2024-07-25 09:37:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|912
1721900250000|2024-07-25 09:37:30|||||||||131
1721900270000|2024-07-25 09:37:50|363.6|363.5|363.6|363.4|363.6|363.5|363.6|363.4|1019
1721900290000|2024-07-25 09:38:10||363.5||363.5||363.5||363.5|0
1721900310000|2024-07-25 09:38:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|150
1721900320000|2024-07-25 09:38:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|557
1721900400000|2024-07-25 09:40:00|||||||||886
1721900420000|2024-07-25 09:40:20|363.5|363.4|363.7|363.5|363.7|363.5|363.5|363.4|809
1721900430000|2024-07-25 09:40:30||363.6||363.6||363.6||363.5|0
1721900440000|2024-07-25 09:40:40|||||||||40
1721900480000|2024-07-25 09:41:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|523
1721900490000|2024-07-25 09:41:30||363.6||363.6||363.6||363.6|95
1721900500000|2024-07-25 09:41:40|363.7|363.5|363.5|363.4|363.7|363.5|363.5|363.4|3303
1721900510000|2024-07-25 09:41:50|363.4|363.3|363.3|363.1|363.4|363.3|363.3|363.1|2058
1721900550000|2024-07-25 09:42:30||363.2||363.2||363.2||363.2|0
1721900560000|2024-07-25 09:42:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|3131
1721900570000|2024-07-25 09:42:50|363.5|363.4|363.6|363.4|363.6|363.5|363.5|363.4|1741
1721900580000|2024-07-25 09:43:00||363.5||363.5||363.5||363.5|0
1721900610000|2024-07-25 09:43:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2618
1721900640000|2024-07-25 09:44:00|363.3|363.3|363.3|363.1|363.3|363.3|363.3|363.1|0
1721900670000|2024-07-25 09:44:30||363.2||363.2||363.2||363.2|0
1721900760000|2024-07-25 09:46:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1337
1721900780000|2024-07-25 09:46:20||363.2||363.2||363.2||363.2|0
1721900820000|2024-07-25 09:47:00||363.3||363.3||363.3||363.2|0
1721900830000|2024-07-25 09:47:10||363.2||363.2||363.2||363.2|0
1721900840000|2024-07-25 09:47:20|||||||||4000
1721900850000|2024-07-25 09:47:30|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1721900880000|2024-07-25 09:48:00||363.2||363.2||363.2||363.2|0
1721900920000|2024-07-25 09:48:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1721900930000|2024-07-25 09:48:50|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|150
1721900940000|2024-07-25 09:49:00|363.4|363.2|363.4|363.3|363.4|363.3|363.4|363.2|0
1721900990000|2024-07-25 09:49:50|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|0
1721901000000|2024-07-25 09:50:00||363.2||363.2||363.2||363.2|0
1721901010000|2024-07-25 09:50:10|363.4||363.4||363.4||363.4||0
1721901120000|2024-07-25 09:52:00|363.3|363.3|363.3|363.2|363.3|363.3|363.3|363.2|0
1721901130000|2024-07-25 09:52:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|609
1721901260000|2024-07-25 09:54:20|||||||||1490
1721901270000|2024-07-25 09:54:30||363.2||363.2||363.2||363.2|0
1721901370000|2024-07-25 09:56:10||363.3||363.3||363.3||363.3|0
1721901410000|2024-07-25 09:56:50|||||||||500
1721901430000|2024-07-25 09:57:10|363.5||363.5||363.5||363.5||0
1721901470000|2024-07-25 09:57:50|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|367
1721901490000|2024-07-25 09:58:10|363.2|363|363.1|363|363.2|363|363.1|363|0
1721901540000|2024-07-25 09:59:00|||||||||1000
1721901580000|2024-07-25 09:59:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1800
1721901600000|2024-07-25 10:00:00|363.3||363.3||363.3||363.3||2782
1721901630000|2024-07-25 10:00:30||363.2||363.1||363.2||363.1|0
1721901660000|2024-07-25 10:01:00||363.2||363.1||363.2||363.1|0
1721901690000|2024-07-25 10:01:30|363.2||363.2||363.2||363.2||0
1721901720000|2024-07-25 10:02:00|363.3||363.3||363.3||363.3||167
1721901730000|2024-07-25 10:02:10|363.2|363|362.9|362.7|363.2|363|362.9|362.7|1055
1721901800000|2024-07-25 10:03:20||362.8||362.7||362.8||362.7|926
1721901840000|2024-07-25 10:04:00|363|362.9|363|362.9|363|362.9|363|362.9|1247
1721901860000|2024-07-25 10:04:20|||||||||875
1721901880000|2024-07-25 10:04:40|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|144
1721901900000|2024-07-25 10:05:00|363|362.8|363|362.9|363|362.9|363|362.8|1019
1721901920000|2024-07-25 10:05:20|363.1||363.1||363.1||363.1||3100
1721901930000|2024-07-25 10:05:30|363.2|363|363.2|363.1|363.2|363.1|363.2|363|3715
1721901940000|2024-07-25 10:05:40||363||363.1||363.1||363|0
1721902010000|2024-07-25 10:06:50|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|946
1721902050000|2024-07-25 10:07:30|363.3||363.4||363.4||363.3||0
1721902060000|2024-07-25 10:07:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.4|1092
1721902070000|2024-07-25 10:07:50||363.4||363.4||363.4||363.4|687
1721902100000|2024-07-25 10:08:20||363.5||363.5||363.5||363.5|0
1721902120000|2024-07-25 10:08:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|3656
1721902130000|2024-07-25 10:08:50|||||||||63
1721902150000|2024-07-25 10:09:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|317
1721902160000|2024-07-25 10:09:20|363.7||363.7||363.7||363.7||3656
1721902320000|2024-07-25 10:12:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|6944
1721902330000|2024-07-25 10:12:10|363.9|363.8|363.8|363.7|363.9|363.8|363.8|363.7|0
1721902340000|2024-07-25 10:12:20||363.6||363.6||363.6||363.6|1345
1721902360000|2024-07-25 10:12:40||363.7||363.7||363.7||363.7|0
1721902430000|2024-07-25 10:13:50||363.6||363.6||363.6||363.6|0
1721902480000|2024-07-25 10:14:40||363.7||363.7||363.7||363.7|0
1721902500000|2024-07-25 10:15:00|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|2947
1721902550000|2024-07-25 10:15:50||363.8||363.8||363.8||363.8|0
1721902560000|2024-07-25 10:16:00|364|363.9|364.2|364.1|364.3|364.1|364|363.9|2300
1721902580000|2024-07-25 10:16:20|364.3|364.2|364.3|364.2|364.4|364.2|364.3|364.2|750
1721902610000|2024-07-25 10:16:50|364.2|364.1|364.1|363.9|364.2|364.1|364.1|363.9|135
1721902620000|2024-07-25 10:17:00|364|363.8|364|363.8|364|363.8|364|363.8|3724
1721902630000|2024-07-25 10:17:10|363.9||363.9||363.9||363.9||0
1721902640000|2024-07-25 10:17:20|364|363.9|364|363.9|364|363.9|363.9|363.9|5156
1721902650000|2024-07-25 10:17:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|4556
1721902660000|2024-07-25 10:17:40|364|363.9|364|363.9|364|363.9|364|363.9|2497
1721902670000|2024-07-25 10:17:50|364.1|363.8|364|363.8|364.1|363.8|364|363.8|3360
1721902680000|2024-07-25 10:18:00|363.9|363.9|363.9|363.8|363.9|363.9|363.9|363.8|0
1721902700000|2024-07-25 10:18:20|364|363.9|364|363.9|364|363.9|364|363.9|3165
1721902710000|2024-07-25 10:18:30|||||||||1491
1721902730000|2024-07-25 10:18:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2635
1721902740000|2024-07-25 10:19:00|||||||||2317
1721902760000|2024-07-25 10:19:20|364||364||364||363.9||2223
1721902770000|2024-07-25 10:19:30|363.9||363.9||363.9||363.9||0
1721902790000|2024-07-25 10:19:50||363.7||363.7||363.7||363.7|0
1721902810000|2024-07-25 10:20:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1721902830000|2024-07-25 10:20:30||363.7||363.7||363.7||363.7|1277
1721902920000|2024-07-25 10:22:00|363.9||363.9||363.9||363.9||388
1721902930000|2024-07-25 10:22:10|363.8||363.9||363.9||363.8||0
1721902940000|2024-07-25 10:22:20|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1953
1721902950000|2024-07-25 10:22:30|364||364||364||364||1700
1721902960000|2024-07-25 10:22:40||363.8||363.9||363.9||363.8|0
1721902970000|2024-07-25 10:22:50|364.1|364|364.1|364|364.1|364|364.1|364|0
1721902980000|2024-07-25 10:23:00||363.9||363.9||363.9||363.9|0
1721902990000|2024-07-25 10:23:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1721903010000|2024-07-25 10:23:30|364.1|364|364|363.8|364.1|364|364|363.8|0
1721903030000|2024-07-25 10:23:50|363.9|363.7|363.9|363.8|364|363.8|363.8|363.7|2447
1721903040000|2024-07-25 10:24:00|364|363.7|363.9|363.7|364|363.7|363.9|363.7|685
1721903050000|2024-07-25 10:24:10|364|363.8|363.8|363.7|364|363.8|363.8|363.7|977
1721903070000|2024-07-25 10:24:30||363.6||363.6||363.6||363.6|1461
1721903080000|2024-07-25 10:24:40||363.7||363.7||363.7||363.7|0
1721903170000|2024-07-25 10:26:10||363.6||363.6||363.6||363.6|100
1721903220000|2024-07-25 10:27:00||363.7||363.7||363.7||363.7|0
1721903250000|2024-07-25 10:27:30|||||||||200
1721903320000|2024-07-25 10:28:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|896
1721903350000|2024-07-25 10:29:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|150
1721903440000|2024-07-25 10:30:40|363.7||363.7||363.7||363.7||0
1721903450000|2024-07-25 10:30:50|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|151
1721903460000|2024-07-25 10:31:00|363.8||363.8||363.8||363.8||0
1721903500000|2024-07-25 10:31:40|363.9||363.8||363.9||363.8||486
1721903520000|2024-07-25 10:32:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1721903530000|2024-07-25 10:32:10|364|363.9|364|363.8|364|363.9|364|363.8|716
1721903550000|2024-07-25 10:32:30|||||||||15
1721903620000|2024-07-25 10:33:40|||||||||96
1721903650000|2024-07-25 10:34:10||363.9||363.9||363.9||363.9|0
1721903660000|2024-07-25 10:34:20||363.8||363.8||363.8||363.8|0
1721903690000|2024-07-25 10:34:50|364.1|364|364.2|364.1|364.2|364.1|364.1|364|1511
1721903700000|2024-07-25 10:35:00|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|580
1721903720000|2024-07-25 10:35:20||364.3||364.3||364.3||364.3|0
1721903730000|2024-07-25 10:35:30||364.2||364.2||364.2||364.2|0
1721903900000|2024-07-25 10:38:20|364.3|364.3|364.2|364.1|364.4|364.3|364.2|364.1|1942
1721903910000|2024-07-25 10:38:30|364.3||364.3||364.3||364.2||175
1721903920000|2024-07-25 10:38:40|||||||||1500
1721903960000|2024-07-25 10:39:20||364.2||364.2||364.2||364.2|0
1721903970000|2024-07-25 10:39:30|364.4||364.4||364.4||364.4||957
1721903980000|2024-07-25 10:39:40|364.3|364.1|364.4|364.3|364.4|364.3|364.3|364.1|547
1721903990000|2024-07-25 10:39:50||364.2||364.2||364.2||364.2|0
1721904080000|2024-07-25 10:41:20|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|515
1721904100000|2024-07-25 10:41:40|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|1434
1721904110000|2024-07-25 10:41:50||364.4||364.4||364.4||364.4|0
1721904150000|2024-07-25 10:42:30|364.5|364.5|364.6|364.5|364.6|364.5|364.5|364.5|1900
1721904160000|2024-07-25 10:42:40||364.4||364.5||364.5||364.4|1653
1721904180000|2024-07-25 10:43:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|6791
1721904240000|2024-07-25 10:44:00|364.2|364.1|364.1|364|364.2|364.1|364.1|364|1265
1721904260000|2024-07-25 10:44:20|364|363.9|364|363.9|364|363.9|364|363.9|619
1721904270000|2024-07-25 10:44:30|363.9|363.8|364|363.9|364|363.9|363.9|363.8|0
1721904300000|2024-07-25 10:45:00|364.1|364|364.1|363.9|364.1|364|364.1|363.9|4005
1721904340000|2024-07-25 10:45:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|99
1721904350000|2024-07-25 10:45:50||364||364||364||364|0
1721904360000|2024-07-25 10:46:00||364.1||364.1||364.1||364.1|0
1721904390000|2024-07-25 10:46:30|364.1|364|364.1|364|364.1|364|364.1|364|0
1721904430000|2024-07-25 10:47:10|364|363.9|363.9|363.8|364|363.9|363.9|363.8|1691
1721904440000|2024-07-25 10:47:20|364|363.9|364.1|364|364.1|364|364|363.9|238
1721904470000|2024-07-25 10:47:50|||||||||2056
1721904480000|2024-07-25 10:48:00|364.3|363.9|364.2|364.1|364.3|364.1|364.2|363.9|7511
1721904490000|2024-07-25 10:48:10|364.1|364|364.2|364.1|364.2|364.1|364.1|364|0
1721904530000|2024-07-25 10:48:50||364||364||364||364|0
1721904550000|2024-07-25 10:49:10||364.1||364.1||364.1||364.1|0
1721904580000|2024-07-25 10:49:40|364.1|364|364.2|364|364.2|364|364.1|364|0
1721904640000|2024-07-25 10:50:40|364.1||364.1||364.1||364.1||0
1721904650000|2024-07-25 10:50:50|364.2||364.1||364.2||364.1||0
1721904690000|2024-07-25 10:51:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|103
1721904710000|2024-07-25 10:51:50|364.3||364.2||364.3||364.2||2426
1721904720000|2024-07-25 10:52:00|364.3||364.3||364.3||364.3||0
1721904840000|2024-07-25 10:54:00||364.2||364.2||364.2||364.2|0
1721904850000|2024-07-25 10:54:10|364.4||364.4||364.4||364.4||150
1721904900000|2024-07-25 10:55:00|364.5|364.3|364.5|364.3|364.5|364.3|364.4|364.2|0
1721904960000|2024-07-25 10:56:00|364.4|364.2|364.3|364.2|364.4|364.2|364.3|364.2|1063
1721904970000|2024-07-25 10:56:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1721905000000|2024-07-25 10:56:40||364||364||364||364|751
1721905010000|2024-07-25 10:56:50|364.1||364.1||364.1||364.1||0
1721905040000|2024-07-25 10:57:20|364.2|364.1|364.3|364.1|364.3|364.1|364.2|364.1|562
1721905080000|2024-07-25 10:58:00|364.2||364.2||364.2||364.2||0
1721905100000|2024-07-25 10:58:20|364.3||364.2||364.3||364.2||0
1721905110000|2024-07-25 10:58:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1700
1721905120000|2024-07-25 10:58:40|364.5|364.1|364.5|364.4|364.5|364.4|364.5|364.1|0
1721905130000|2024-07-25 10:58:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1721905160000|2024-07-25 10:59:20|364.5|364.4|364.7|364.5|364.7|364.5|364.5|364.4|2194
1721905170000|2024-07-25 10:59:30|364.6||364.6||364.6||364.6||0
1721905180000|2024-07-25 10:59:40|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|0
1721905220000|2024-07-25 11:00:20|365.1|364.9|365|364.9|365.1|364.9|365|364.8|3084
1721905230000|2024-07-25 11:00:30|364.9|364.8|365|364.9|365|364.9|364.9|364.8|0
1721905240000|2024-07-25 11:00:40|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|185
1721905280000|2024-07-25 11:01:20|365.1|365|365.1|365|365.1|365|365.1|365|641
1721905330000|2024-07-25 11:02:10|365.2||365.2||365.2||365.2||0
1721905340000|2024-07-25 11:02:20||365.1||365||365.1||365|0
1721905430000|2024-07-25 11:03:50|365.3|365.1|365.4|365.3|365.4|365.3|365.3|365.1|150
1721905480000|2024-07-25 11:04:40|365.5||365.5||365.5||365.5||0
1721905510000|2024-07-25 11:05:10|||||||||125
1721905580000|2024-07-25 11:06:20|365.6|365.4|365.6|365.5|365.6|365.5|365.5|365.4|635
1721905590000|2024-07-25 11:06:30||365.4||365.4||365.5||365.4|879
1721905660000|2024-07-25 11:07:40|365.7|365.6|365.7|365.6|365.7|365.6|365.6|365.5|1600
1721905670000|2024-07-25 11:07:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1721905680000|2024-07-25 11:08:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1078
1721905690000|2024-07-25 11:08:10||365.5||365.6||365.6||365.5|0
1721905700000|2024-07-25 11:08:20||365.5||365.5||365.5||365.5|0
1721905710000|2024-07-25 11:08:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1721905720000|2024-07-25 11:08:40|||||||||250
1721905760000|2024-07-25 11:09:20|365.7|365.7|365.8|365.7|365.8|365.7|365.7|365.7|1600
1721905810000|2024-07-25 11:10:10|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|0
1721905830000|2024-07-25 11:10:30|365.9||365.9||365.9||365.9||1511
1721905900000|2024-07-25 11:11:40|365.8|365.8|365.9|365.8|365.9|365.8|365.8|365.8|0
1721905910000|2024-07-25 11:11:50|365.8|365.7|365.9|365.8|365.9|365.8|365.8|365.7|2734
1721905920000|2024-07-25 11:12:00||365.7||365.7||365.7||365.7|0
1721905940000|2024-07-25 11:12:20|366.3|366.1|366.1|366|366.3|366.1|366.1|366|1511
1721905950000|2024-07-25 11:12:30||365.9||366||366||365.9|0
1721905960000|2024-07-25 11:12:40|366|365.9|366.1|366|366.1|366|366|365.9|9769
1721905970000|2024-07-25 11:12:50||365.9||365.9||366||365.9|0
1721905990000|2024-07-25 11:13:10||366||366||366||366|0
1721906010000|2024-07-25 11:13:30|||||||||306
1721906030000|2024-07-25 11:13:50|366.2||366.2||366.2||366.2||1
1721906090000|2024-07-25 11:14:50|366.1||366.1||366.1||366.1||1446
1721906150000|2024-07-25 11:15:50|||||||||711
1721906160000|2024-07-25 11:16:00|366.2||366.2||366.2||366.2||0
1721906210000|2024-07-25 11:16:50|366.1||366.2||366.2||366.1||1446
1721906220000|2024-07-25 11:17:00|366.4|366.1|366.6|366.5|366.6|366.5|366.4|366.1|1511
1721906240000|2024-07-25 11:17:20|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1721906250000|2024-07-25 11:17:30||366.4||366.4||366.4||366.4|0
1721906280000|2024-07-25 11:18:00||366.3||366.4||366.4||366.3|557
1721906300000|2024-07-25 11:18:20|366.6|366.3|366.5|366.4|366.6|366.4|366.5|366.3|1936
1721906340000|2024-07-25 11:19:00|||||||||355
1721906350000|2024-07-25 11:19:10|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.1|2892
1721906390000|2024-07-25 11:19:50|366.3||366.3||366.3||366.3||125
1721906400000|2024-07-25 11:20:00|||||||||300
1721906420000|2024-07-25 11:20:20|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|217
1721906440000|2024-07-25 11:20:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|2000
1721906660000|2024-07-25 11:24:20|366.3||366.3||366.3||366.3||785
1721906700000|2024-07-25 11:25:00|||||||||55
1721906710000|2024-07-25 11:25:10|||||||||2500
1721906720000|2024-07-25 11:25:20|366.4||366.4||366.4||366.4||0
1721906760000|2024-07-25 11:26:00||366.3||366.2||366.3||366.2|0
1721906800000|2024-07-25 11:26:40|366.3||366.3||366.3||366.3||0
1721906810000|2024-07-25 11:26:50|366.4||366.4||366.4||366.4||0
1721906990000|2024-07-25 11:29:50|366.6|366.4|366.5|366.3|366.6|366.4|366.5|366.3|785
1721907010000|2024-07-25 11:30:10|366.4||366.4||366.4||366.4||1
1721907030000|2024-07-25 11:30:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|222
1721907140000|2024-07-25 11:32:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1721907190000|2024-07-25 11:33:10|||||||||500
1721907280000|2024-07-25 11:34:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|496
1721907290000|2024-07-25 11:34:50|||||||||500
1721907320000|2024-07-25 11:35:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1446
1721907360000|2024-07-25 11:36:00|366.5||366.5||366.5||366.5||0
1721907390000|2024-07-25 11:36:30||366.4||366.4||366.4||366.4|0
1721907410000|2024-07-25 11:36:50|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|0
1721907440000|2024-07-25 11:37:20|366.7|366.6|366.8|366.6|366.9|366.7|366.7|366.6|967
1721907480000|2024-07-25 11:38:00|366.7||366.7||366.7||366.7||0
1721907500000|2024-07-25 11:38:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1721907540000|2024-07-25 11:39:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|275
1721907600000|2024-07-25 11:40:00|367||367||367||367||682
1721907640000|2024-07-25 11:40:40||366.9||366.8||366.9||366.8|0
1721907680000|2024-07-25 11:41:20|366.9||366.9||366.9||366.9||122
1721907700000|2024-07-25 11:41:40|367|366.9|367|366.9|367|366.9|367|366.9|0
1721907710000|2024-07-25 11:41:50||366.8||366.9||366.9||366.8|0
1721907740000|2024-07-25 11:42:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|26
1721907750000|2024-07-25 11:42:30||366.6||366.6||366.6||366.6|0
1721907780000|2024-07-25 11:43:00|366.7|366.5|366.7|366.6|366.8|366.6|366.7|366.5|1586
1721907800000|2024-07-25 11:43:20|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1721907870000|2024-07-25 11:44:30|366.7||366.7||366.7||366.7||82
1721907880000|2024-07-25 11:44:40||366.5||366.5||366.5||366.5|621
1721907900000|2024-07-25 11:45:00||366.6||366.6||366.6||366.6|0
1721907910000|2024-07-25 11:45:10|366.8||366.8||366.8||366.8||1019
1721907940000|2024-07-25 11:45:40||366.7||366.6||366.7||366.6|0
1721908010000|2024-07-25 11:46:50||366.7||366.7||366.7||366.7|0
1721908050000|2024-07-25 11:47:30|||||||||571
1721908070000|2024-07-25 11:47:50|366.7|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1446
1721908080000|2024-07-25 11:48:00||366.6||366.6||366.6||366.6|0
1721908100000|2024-07-25 11:48:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1721908130000|2024-07-25 11:48:50|366.7||366.7||366.7||366.7||0
1721908150000|2024-07-25 11:49:10||366.6||366.6||366.6||366.6|0
1721908220000|2024-07-25 11:50:20|366.8||366.8||366.8||366.8||549
1721908250000|2024-07-25 11:50:50|||||||||100
1721908260000|2024-07-25 11:51:00|366.7|366.5|366.7|366.6|366.7|366.6|366.6|366.5|2954
1721908300000|2024-07-25 11:51:40|366.8||366.8||366.8||366.8||0
1721908350000|2024-07-25 11:52:30|366.7||366.7||366.7||366.7||0
1721908400000|2024-07-25 11:53:20|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1781
1721908430000|2024-07-25 11:53:50||366.6||366.6||366.6||366.6|0
1721908460000|2024-07-25 11:54:20|||||||||508
1721908500000|2024-07-25 11:55:00|366.8||366.7||366.8||366.7||0
1721908510000|2024-07-25 11:55:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|927
1721908520000|2024-07-25 11:55:20||366.4||366.4||366.4||366.4|2502
1721908550000|2024-07-25 11:55:50|366.7|366.5|366.7|366.6|366.7|366.6|366.7|366.5|0
1721908580000|2024-07-25 11:56:20|366.8|366.7|367|366.9|367.1|367|366.8|366.7|0
1721908590000|2024-07-25 11:56:30|367.1|366.8|367.1|367|367.1|367|367.1|366.8|1620
1721908630000|2024-07-25 11:57:10|367.4|367.2|367.4|367.3|367.4|367.3|367.4|367.2|2668
1721908640000|2024-07-25 11:57:20||367.2||367.2||367.2||367.2|250
1721908660000|2024-07-25 11:57:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1721908680000|2024-07-25 11:58:00|367.5|367.5|367.6|367.4|367.6|367.5|367.5|367.4|2068
1721908750000|2024-07-25 11:59:10||367.5||367.5||367.5||367.5|0
1721908780000|2024-07-25 11:59:40|367.8|367.6|367.6|367.5|367.8|367.6|367.5|367.4|2095
1721908790000|2024-07-25 11:59:50|367.7|367.6|367.9|367.7|367.9|367.7|367.7|367.6|6500
1721908800000|2024-07-25 12:00:00|367.8|367.6|367.9|367.7|367.9|367.7|367.7|367.6|0
1721908830000|2024-07-25 12:00:30|367.8|367.6|367.7|367.6|367.8|367.6|367.7|367.6|0
1721908840000|2024-07-25 12:00:40|367.8||367.7||367.8||367.7||0
1721908860000|2024-07-25 12:01:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1721908870000|2024-07-25 12:01:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|3000
1721908960000|2024-07-25 12:02:40|367.8||367.8||367.8||367.8||0
1721908970000|2024-07-25 12:02:50||367.7||367.7||367.7||367.6|0
1721908980000|2024-07-25 12:03:00|367.7|367.6|367.7|367.5|367.7|367.6|367.6|367.5|2909
1721908990000|2024-07-25 12:03:10|367.6|367.4|367.6|367.4|367.6|367.4|367.5|367.4|894
1721909000000|2024-07-25 12:03:20|367.5||367.6||367.6||367.5||0
1721909040000|2024-07-25 12:04:00||367.5||367.5||367.5||367.5|0
1721909060000|2024-07-25 12:04:20||367.4||367.4||367.4||367.4|0
1721909070000|2024-07-25 12:04:30||367.5||367.4||367.5||367.4|1569
1721909080000|2024-07-25 12:04:40|367.5||367.6||367.6||367.5||0
1721909090000|2024-07-25 12:04:50|367.5|367.5|367.6|367.4|367.6|367.5|367.5|367.4|3436
1721909100000|2024-07-25 12:05:00|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|2026
1721909110000|2024-07-25 12:05:10|367.3|367.1|367.4|367.3|367.5|367.3|367.3|367.1|1662
1721909140000|2024-07-25 12:05:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1101
1721909150000|2024-07-25 12:05:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1721909160000|2024-07-25 12:06:00|367.3|367.1|366.8|366.7|367.3|367.2|366.8|366.7|1423
1721909170000|2024-07-25 12:06:10|366.9|366.9|367|366.8|367|366.9|366.9|366.8|1378
1721909190000|2024-07-25 12:06:30|366.9|366.9|367|366.9|367|366.9|366.9|366.9|926
1721909200000|2024-07-25 12:06:40||366.8||366.8||366.8||366.8|0
1721909220000|2024-07-25 12:07:00|367.1|367|367|366.8|367.1|367|367|366.8|1317
1721909230000|2024-07-25 12:07:10|366.9|367|367|366.8|367.1|367|366.9|366.8|2728
1721909240000|2024-07-25 12:07:20||366.9||366.9||366.9||366.8|0
1721909250000|2024-07-25 12:07:30|367.1|367|367.1|366.9|367.1|367|367.1|366.9|1454
1721909270000|2024-07-25 12:07:50|367|367|367|366.9|367|367|367|366.9|212
1721909280000|2024-07-25 12:08:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1721909370000|2024-07-25 12:09:30|||||||||786
1721909380000|2024-07-25 12:09:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367|275
1721909390000|2024-07-25 12:09:50||367||367.1||367.1||367|150
1721909450000|2024-07-25 12:10:50|||||||||122
1721909480000|2024-07-25 12:11:20|367|366.9|367|366.9|367|366.9|367|366.9|2056
1721909490000|2024-07-25 12:11:30|367.1|367|367.1|367|367.1|367|367.1|367|150
1721909510000|2024-07-25 12:11:50||366.9||366.9||366.9||366.9|2726
1721909520000|2024-07-25 12:12:00||367||367||367||367|586
1721909530000|2024-07-25 12:12:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|206
1721909560000|2024-07-25 12:12:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|126
1721909570000|2024-07-25 12:12:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|876
1721909580000|2024-07-25 12:13:00|367.3|367.2|367.3|367.2|367.4|367.2|367.3|367.2|21
1721909590000|2024-07-25 12:13:10|||||||||25
1721909610000|2024-07-25 12:13:30|367.1|367|367.1|367|367.1|367|367.1|367|2001
1721909620000|2024-07-25 12:13:40||366.9||367||367||366.9|1171
1721909630000|2024-07-25 12:13:50|||||||||300
1721909640000|2024-07-25 12:14:00||366.9||366.9||366.9||366.9|0
1721909650000|2024-07-25 12:14:10|367|367|367|366.9|367|367|367|366.9|1700
1721909660000|2024-07-25 12:14:20||366.8||366.8||366.8||366.8|0
1721909690000|2024-07-25 12:14:50|366.9|366.7|366.8|366.6|366.9|366.7|366.8|366.6|300
1721909700000|2024-07-25 12:15:00||366.7||366.7||366.7||366.7|0
1721909710000|2024-07-25 12:15:10||366.6||366.6||366.6||366.6|98
1721909760000|2024-07-25 12:16:00||366.7||366.6||366.7||366.6|0
1721909780000|2024-07-25 12:16:20|367|366.7|366.9|366.8|367|366.9|366.9|366.7|4642
1721909790000|2024-07-25 12:16:30||366.7||366.7||366.7||366.7|1678
1721909810000|2024-07-25 12:16:50|366.8||366.8||366.9||366.8||1783
1721909820000|2024-07-25 12:17:00|366.9|366.8|366.9|366.8|367|366.8|366.9|366.8|9934
1721909830000|2024-07-25 12:17:10||366.7||366.7||366.7||366.7|0
1721909840000|2024-07-25 12:17:20||366.8||366.8||366.8||366.8|0
1721909850000|2024-07-25 12:17:30|367||367||367||367||1551
1721909860000|2024-07-25 12:17:40|366.9|366.9|366.9|366.8|366.9|366.9|366.9|366.8|785
1721909890000|2024-07-25 12:18:10|||||||||25
1721909920000|2024-07-25 12:18:40|367|366.9|367|366.9|367.1|367|367|366.9|14675
1721909930000|2024-07-25 12:18:50||366.8||366.8||366.8||366.8|0
1721909970000|2024-07-25 12:19:30|367.1|367|367.1|367|367.1|367|367.1|367|1700
1721909990000|2024-07-25 12:19:50|||||||||1
1721910010000|2024-07-25 12:20:10|367|366.8|367|366.8|367|366.8|367|366.8|1618
1721910020000|2024-07-25 12:20:20|366.9||366.9||366.9||366.9||0
1721910030000|2024-07-25 12:20:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1721910050000|2024-07-25 12:20:50|||||||||323
1721910060000|2024-07-25 12:21:00|367.1||367.1||367.1||367.1||644
1721910090000|2024-07-25 12:21:30||367||367||367||367|0
1721910120000|2024-07-25 12:22:00|||||||||1
1721910180000|2024-07-25 12:23:00||366.9||366.9||366.9||366.9|1
1721910210000|2024-07-25 12:23:30|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|0
1721910220000|2024-07-25 12:23:40||366.8||366.8||366.8||366.8|0
1721910250000|2024-07-25 12:24:10|367|366.9|366.8|366.7|367|366.9|366.8|366.7|272
1721910270000|2024-07-25 12:24:30|367|366.8|367|366.8|367|366.8|367|366.8|0
1721910280000|2024-07-25 12:24:40|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1721910290000|2024-07-25 12:24:50|366.8||366.8||366.8||366.8||0
1721910310000|2024-07-25 12:25:10||366.6||366.6||366.6||366.6|0
1721910320000|2024-07-25 12:25:20||366.7||366.6||366.7||366.6|150
1721910330000|2024-07-25 12:25:30|366.7|366.5|366.6|366.5|366.8|366.5|366.6|366.5|673
1721910360000|2024-07-25 12:26:00|366.7||366.7||366.7||366.7||35
1721910390000|2024-07-25 12:26:30|366.6|366.3|366.2|366|366.6|366.3|366.2|366|1959
1721910400000|2024-07-25 12:26:40|366.3|366.1|366.3|366.2|366.4|366.2|366.3|366.1|1200
1721910420000|2024-07-25 12:27:00|366.4|366.3|366.5|366.3|366.6|366.4|366.4|366.3|929
1721910430000|2024-07-25 12:27:10||366.4||366.4||366.4||366.4|0
1721910450000|2024-07-25 12:27:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|150
1721910460000|2024-07-25 12:27:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1721910470000|2024-07-25 12:27:50||366.1||366||366.1||366|0
1721910490000|2024-07-25 12:28:10|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|1600
1721910570000|2024-07-25 12:29:30|366.6|366.3|366.5|366.2|366.6|366.3|366.5|366.2|1750
1721910580000|2024-07-25 12:29:40||366.3||366.3||366.3||366.2|1282
1721910590000|2024-07-25 12:29:50|||||||||551
1721910600000|2024-07-25 12:30:00||366.2||366.2||366.2||366.2|119
1721910610000|2024-07-25 12:30:10|366.3|366|366.4|366.2|366.6|366.2|366.3|366|2858
1721910650000|2024-07-25 12:30:50|366.5|366.3|366.5|366.4|366.5|366.4|366.5|366.3|486
1721910660000|2024-07-25 12:31:00||366.3||366.2||366.3||366.2|0
1721910680000|2024-07-25 12:31:20|366.4|366.4|366.5|366.3|366.5|366.4|366.4|366.3|587
1721910690000|2024-07-25 12:31:30|366.4|366.2|366.4|366.3|366.4|366.3|366.3|366.2|1446
1721910700000|2024-07-25 12:31:40|366.2|366.2|366.3|366.1|366.3|366.2|366.2|366.1|8196
1721910730000|2024-07-25 12:32:10|366.4|366.2|366.3|366.1|366.4|366.2|366.3|366.1|1446
1721910750000|2024-07-25 12:32:30|366.2|366|366.2|366|366.2|366|366.2|366|0
1721910760000|2024-07-25 12:32:40|||||||||1214
1721910770000|2024-07-25 12:32:50|366.1||366.1||366.1||366.1||0
1721910780000|2024-07-25 12:33:00|366.2||366.2||366.2||366.2||880
1721910790000|2024-07-25 12:33:10|366.1||366.1||366.1||366.1||1653
1721910810000|2024-07-25 12:33:30||365.9||365.9||365.9||365.9|3
1721910820000|2024-07-25 12:33:40||366||366||366||366|0
1721910830000|2024-07-25 12:33:50||365.9||365.9||365.9||365.9|0
1721910850000|2024-07-25 12:34:10|366.2|366|366.3|366.1|366.3|366.1|366.2|366|2425
1721910860000|2024-07-25 12:34:20|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|583
1721910870000|2024-07-25 12:34:30|366.4|366.2|366.6|366.4|366.6|366.4|366.4|366.2|728
1721910880000|2024-07-25 12:34:40|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|0
1721910960000|2024-07-25 12:36:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1721910990000|2024-07-25 12:36:30|366.2|366.2|366.2|366.1|366.2|366.2|366.2|366.1|0
1721911000000|2024-07-25 12:36:40|366.1|366|366.2|366.1|366.2|366.1|366.1|366|2500
1721911010000|2024-07-25 12:36:50|366.3|366|366.3|366.2|366.3|366.2|366.3|366|1750
1721911030000|2024-07-25 12:37:10|366.4||366.4||366.4||366.4||0
1721911090000|2024-07-25 12:38:10|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|459
1721911110000|2024-07-25 12:38:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|4046
1721911130000|2024-07-25 12:38:50|366.6|366.5|366.8|366.6|366.8|366.7|366.6|366.5|942
1721911140000|2024-07-25 12:39:00|366.7||366.7||366.7||366.7||1446
1721911150000|2024-07-25 12:39:10|||||||||1399
1721911160000|2024-07-25 12:39:20|366.8|366.5|366.7|366.6|366.8|366.6|366.7|366.5|937
1721911170000|2024-07-25 12:39:30|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|2225
1721911180000|2024-07-25 12:39:40|367|366.8|367|366.8|367|366.8|366.9|366.8|1135
1721911220000|2024-07-25 12:40:20||366.9||366.9||366.9||366.9|0
1721911300000|2024-07-25 12:41:40|367.1|367|367.1|367|367.1|367|367.1|367|3619
1721911310000|2024-07-25 12:41:50|||||||||150
1721911330000|2024-07-25 12:42:10|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|2565
1721911340000|2024-07-25 12:42:20||367.1||367.1||367.1||367.1|0
1721911360000|2024-07-25 12:42:40|367.2||367.3||367.3||367.2||0
1721911460000|2024-07-25 12:44:20||367.2||367.2||367.2||367.2|0
1721911470000|2024-07-25 12:44:30|367.4||367.3||367.4||367.3||904
1721911480000|2024-07-25 12:44:40|||||||||414
1721911520000|2024-07-25 12:45:20|367.4|367.3|367.5|367.3|367.5|367.4|367.4|367.2|1089
1721911530000|2024-07-25 12:45:30||367.4||367.4||367.4||367.4|1809
1721911580000|2024-07-25 12:46:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.6|3319
1721911590000|2024-07-25 12:46:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1721911630000|2024-07-25 12:47:10|367.8||367.8||367.8||367.8||870
1721911640000|2024-07-25 12:47:20|368.1|368|368.1|368|368.1|368|368|367.9|347
1721911710000|2024-07-25 12:48:30|368|367.9|368|367.9|368|367.9|368|367.9|0
1721911730000|2024-07-25 12:48:50|368.1|368|368.1|367.9|368.1|368|368.1|367.9|1208
1721911740000|2024-07-25 12:49:00||368||368||368||368|0
1721911770000|2024-07-25 12:49:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|676
1721911790000|2024-07-25 12:49:50|368.1|368|368.3|368.2|368.3|368.2|368.1|368|3760
1721911800000|2024-07-25 12:50:00|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|150
1721911820000|2024-07-25 12:50:20||368.2||368.2||368.2||368.2|0
1721911830000|2024-07-25 12:50:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1721911850000|2024-07-25 12:50:50|368.4|368.4|368.5|368.4|368.5|368.4|368.4|368.4|269
1721911870000|2024-07-25 12:51:10|368.3|368.2|368|367.8|368.3|368.2|368|367.8|0
1721911990000|2024-07-25 12:53:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|1750
1721912030000|2024-07-25 12:53:50|368||368.1||368.1||368||1446
1721912050000|2024-07-25 12:54:10||368||368||368||368|0
1721912060000|2024-07-25 12:54:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|3379
1721912070000|2024-07-25 12:54:30|||||||||1391
1721912100000|2024-07-25 12:55:00|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|677
1721912110000|2024-07-25 12:55:10||368.2||368.3||368.3||368.2|1003
1721912140000|2024-07-25 12:55:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1556
1721912160000|2024-07-25 12:56:00|368.6||368.6||368.6||368.6||1008
1721912190000|2024-07-25 12:56:30|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|1600
1721912220000|2024-07-25 12:57:00|||||||||943
1721912230000|2024-07-25 12:57:10|368.2||368.3||368.3||368.2||0
1721912240000|2024-07-25 12:57:20|368.2|368.2|368.3|368.2|368.3|368.2|368.2|368.2|0
1721912260000|2024-07-25 12:57:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1721912270000|2024-07-25 12:57:50|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|3749
1721912280000|2024-07-25 12:58:00|368.3||368.3||368.3||368.3||0
1721912330000|2024-07-25 12:58:50||368.1||368.1||368.1||368.1|974
1721912340000|2024-07-25 12:59:00||368.2||368.1||368.2||368.1|0
1721912350000|2024-07-25 12:59:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1153
1721912400000|2024-07-25 13:00:00|368.3|368.2|368.3|368.1|368.3|368.2|368.2|368.1|1847
1721912420000|2024-07-25 13:00:20|368.2|368|368.1|367.9|368.3|368|368.1|367.9|1647
1721912440000|2024-07-25 13:00:40|368.3|368|368.3|368.1|368.3|368.2|368.3|368|2163
1721912450000|2024-07-25 13:00:50|368.4|368.2|368.4|368.3|368.4|368.3|368.4|368.2|150
1721912580000|2024-07-25 13:03:00|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|718
1721912590000|2024-07-25 13:03:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2153
1721912620000|2024-07-25 13:03:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1
1721912670000|2024-07-25 13:04:30|368|367.9|367.9|367.8|368|367.9|367.9|367.8|1900
1721912680000|2024-07-25 13:04:40|368|367.9|368|367.9|368|367.9|368|367.9|0
1721912700000|2024-07-25 13:05:00|367.9|367.8|367.8|367.7|367.9|367.8|367.7|367.6|2382
1721912710000|2024-07-25 13:05:10||367.6||367.6||367.6||367.6|150
1721912770000|2024-07-25 13:06:10||367.7||367.7||367.7||367.7|0
1721912780000|2024-07-25 13:06:20|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.3|0
1721912790000|2024-07-25 13:06:30|367.6|367.4|367.6|367.5|367.7|367.6|367.6|367.4|5447
1721912810000|2024-07-25 13:06:50|367.5|367.4|367.2|367.1|367.5|367.4|367.2|367.1|8209
1721912820000|2024-07-25 13:07:00|367.3|367.2|367.2|367|367.3|367.2|367.1|367|3648
1721912840000|2024-07-25 13:07:20|367.1||367.1||367.1||367.1||3512
1721912850000|2024-07-25 13:07:30|367|366.9|367.1|366.9|367.1|367|367|366.9|1719
1721912910000|2024-07-25 13:08:30|366.9|366.7|367.1|367|367.1|367|366.9|366.7|0
1721912930000|2024-07-25 13:08:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1721912940000|2024-07-25 13:09:00|367.3|367.2|367.1|366.9|367.3|367.2|367.1|366.9|0
1721912950000|2024-07-25 13:09:10|367|366.8|367.1|367|367.1|367|366.9|366.8|300
1721912960000|2024-07-25 13:09:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1721912970000|2024-07-25 13:09:30|367.1|367|367.2|367|367.2|367|367|367|0
1721912980000|2024-07-25 13:09:40|367.1||367.1||367.1||367.1||0
1721913120000|2024-07-25 13:12:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|150
1721913130000|2024-07-25 13:12:10||367||367||367||367|0
1721913200000|2024-07-25 13:13:20|367.1|367.1|367.1|367|367.2|367.1|367.1|367|2861
1721913210000|2024-07-25 13:13:30|367.2|367.1|367.2|367|367.2|367.1|367.2|367|1800
1721913260000|2024-07-25 13:14:20|367.1||367.1||367.1||367.1||0
1721913270000|2024-07-25 13:14:30|367.2|367.1|367.2|367|367.2|367.1|367.2|367|846
1721913280000|2024-07-25 13:14:40|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|25
1721913320000|2024-07-25 13:15:20|367||367||367||367||0
1721913330000|2024-07-25 13:15:30|||||||||646
1721913340000|2024-07-25 13:15:40|||||||||1502
1721913360000|2024-07-25 13:16:00|366.9|366.8|367.1|367|367.1|367|366.9|366.8|2043
1721913370000|2024-07-25 13:16:10||366.9||366.9||366.9||366.9|0
1721913450000|2024-07-25 13:17:30|||||||||542
1721913500000|2024-07-25 13:18:20||367||366.9||367||366.9|0
1721913580000|2024-07-25 13:19:40|367|367|367|366.9|367.1|367|367|366.9|2200
1721913660000|2024-07-25 13:21:00|367.1|367|367.1|367|367.1|367|367.1|367|150
1721913670000|2024-07-25 13:21:10|367|366.9|366.4|366.3|367|366.9|366.4|366.3|150
1721913680000|2024-07-25 13:21:20|366.5|366.4|366.8|366.7|366.8|366.7|366.5|366.4|180
1721913690000|2024-07-25 13:21:30|366.9|366.8|366.7|366.5|366.9|366.8|366.6|366.5|2861
1721913700000|2024-07-25 13:21:40||366.6||366.5||366.6||366.5|0
1721913710000|2024-07-25 13:21:50|366.6|366.4|366.5|366.4|366.6|366.4|366.5|366.3|611
1721913730000|2024-07-25 13:22:10|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|0
1721913780000|2024-07-25 13:23:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|848
1721913810000|2024-07-25 13:23:30|||||||||2103
1721913830000|2024-07-25 13:23:50|366.9||366.9||366.9||366.9||150
1721913890000|2024-07-25 13:24:50|367|366.8|367.1|366.9|367.1|366.9|367|366.8|2726
1721913920000|2024-07-25 13:25:20||367||367||367||367|0
1721913950000|2024-07-25 13:25:50|367.2||367.2||367.2||367.2||0
1721914010000|2024-07-25 13:26:50|367.1||367.2||367.2||367.1||0
1721914020000|2024-07-25 13:27:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1721914070000|2024-07-25 13:27:50|||||||||248
1721914080000|2024-07-25 13:28:00||367||367||367||367|0
1721914140000|2024-07-25 13:29:00|367.2|367.1|367.3|367.2|367.3|367.2|367.1|367|1652
1721914150000|2024-07-25 13:29:10|367.4|367.1|367.4|367.3|367.4|367.3|367.4|367.1|3334
1721914170000|2024-07-25 13:29:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|287
1721914190000|2024-07-25 13:29:50|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|1750
1721914210000|2024-07-25 13:30:10|367.3|367.3|367.5|367.4|367.5|367.4|367.3|367.2|6570
1721914220000|2024-07-25 13:30:20|367.6|367.5|367.7|367.6|367.8|367.6|367.6|367.5|1239
1721914230000|2024-07-25 13:30:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1359
1721914240000|2024-07-25 13:30:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1721914250000|2024-07-25 13:30:50|367.8||367.7||367.8||367.7||1702
1721914260000|2024-07-25 13:31:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1721914270000|2024-07-25 13:31:10|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|1750
1721914280000|2024-07-25 13:31:20||367.7||367.7||367.7||367.7|0
1721914310000|2024-07-25 13:31:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1721914330000|2024-07-25 13:32:10|367.8||367.8||367.8||367.8||0
1721914340000|2024-07-25 13:32:20||367.7||367.7||367.7||367.7|0
1721914360000|2024-07-25 13:32:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1721914380000|2024-07-25 13:33:00|367.8|367.7|367.9|367.8|367.9|367.8|367.8|367.7|1397
1721914410000|2024-07-25 13:33:30||367.7||367.8||367.8||367.7|341
1721914430000|2024-07-25 13:33:50||367.7||367.7||367.8||367.7|0
1721914440000|2024-07-25 13:34:00|367.8|367.8|367.9|367.7|367.9|367.8|367.8|367.7|0
1721914460000|2024-07-25 13:34:20||367.8||367.8||367.8||367.8|0
1721914480000|2024-07-25 13:34:40|||||||||25
1721914500000|2024-07-25 13:35:00|368|367.9|368|367.9|368|367.9|368|367.9|683
1721914510000|2024-07-25 13:35:10|367.9|367.8|368|367.9|368|367.9|367.9|367.8|1257
1721914520000|2024-07-25 13:35:20|||||||||1000
1721914560000|2024-07-25 13:36:00|368.1|368|368|367.9|368.1|368|368|367.9|6106
1721914580000|2024-07-25 13:36:20|368.1||368||368.1||368||887
1721914610000|2024-07-25 13:36:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1721914620000|2024-07-25 13:37:00|||||||||159
1721914650000|2024-07-25 13:37:30|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|414
1721914660000|2024-07-25 13:37:40|368|367.8|367.9|367.8|368|367.8|367.9|367.8|1541
1721914670000|2024-07-25 13:37:50|368|367.9|368|367.8|368|367.9|368|367.8|150
1721914740000|2024-07-25 13:39:00|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|1476
1721914750000|2024-07-25 13:39:10|368.2||368.3||368.3||368.2||150
1721914800000|2024-07-25 13:40:00|368|367.9|367.8|367.7|368|367.9|367.8|367.7|3559
1721914810000|2024-07-25 13:40:10|367.9|367.6|367.8|367.6|367.9|367.6|367.8|367.6|1
1721914830000|2024-07-25 13:40:30||367.7||367.7||367.7||367.7|0
1721914840000|2024-07-25 13:40:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|150
1721914850000|2024-07-25 13:40:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1721914860000|2024-07-25 13:41:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|823
1721914910000|2024-07-25 13:41:50|367.8||367.8||367.8||367.8||560
1721914930000|2024-07-25 13:42:10|367.7||367.7||367.7||367.7||0
1721914940000|2024-07-25 13:42:20|367.6|367.5|367.7|367.5|367.7|367.6|367.6|367.5|0
1721914950000|2024-07-25 13:42:30||367.6||367.6||367.6||367.6|0
1721914960000|2024-07-25 13:42:40|||||||||1359
1721914990000|2024-07-25 13:43:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1840
1721915020000|2024-07-25 13:43:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1583
1721915030000|2024-07-25 13:43:50||367.7||367.8||367.8||367.7|0
1721915060000|2024-07-25 13:44:20|368|367.9|368|367.9|368|367.9|368|367.9|1594
1721915080000|2024-07-25 13:44:40|368.1|368|368.1|368|368.1|368|368.1|368|2048
1721915090000|2024-07-25 13:44:50|||||||||1502
1721915100000|2024-07-25 13:45:00|||||||||404
1721915110000|2024-07-25 13:45:10|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1721915120000|2024-07-25 13:45:20||368.2||368.2||368.2||368.2|0
1721915140000|2024-07-25 13:45:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1441
1721915160000|2024-07-25 13:46:00|368.5||368.5||368.5||368.5||230
1721915170000|2024-07-25 13:46:10|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1721915180000|2024-07-25 13:46:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1218
1721915190000|2024-07-25 13:46:30|||||||||713
1721915200000|2024-07-25 13:46:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1442
1721915210000|2024-07-25 13:46:50||368.3||368.3||368.4||368.3|1623
1721915220000|2024-07-25 13:47:00|368.4||368.5||368.5||368.4||0
1721915240000|2024-07-25 13:47:20||368.4||368.3||368.4||368.3|0
1721915250000|2024-07-25 13:47:30|368.4||368.5||368.5||368.4||0
1721915290000|2024-07-25 13:48:10||368.4||368.4||368.4||368.4|0
1721915300000|2024-07-25 13:48:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1696
1721915320000|2024-07-25 13:48:40|||||||||1696
1721915340000|2024-07-25 13:49:00|||||||||1434
1721915350000|2024-07-25 13:49:10||368.2||368.2||368.2||368.2|4876
1721915360000|2024-07-25 13:49:20|368.3|368.1|368.4|368.3|368.4|368.3|368.3|368.1|0
1721915370000|2024-07-25 13:49:30||368.2||368.2||368.2||368.2|1696
1721915410000|2024-07-25 13:50:10||368.3||368.3||368.3||368.3|0
1721915420000|2024-07-25 13:50:20|368.3|368.2|368.3|368.2|368.4|368.3|368.3|368.2|3552
1721915430000|2024-07-25 13:50:30||368.1||368.1||368.1||368.1|0
1721915440000|2024-07-25 13:50:40||368.2||368.1||368.2||368.1|0
1721915470000|2024-07-25 13:51:10|368.2|368|368|367.8|368.2|368|368|367.8|7702
1721915480000|2024-07-25 13:51:20|367.9||368||368||367.9||0
1721915490000|2024-07-25 13:51:30||367.9||367.9||367.9||367.9|0
1721915510000|2024-07-25 13:51:50|||||||||150
1721915520000|2024-07-25 13:52:00||367.8||367.8||367.8||367.8|3556
1721915530000|2024-07-25 13:52:10|367.9||367.9||367.9||367.9||0
1721915540000|2024-07-25 13:52:20|368.1|368|368.2|368.1|368.2|368.1|368.1|368|5521
1721915550000|2024-07-25 13:52:30|368.1|368|368.1|368|368.1|368|368.1|368|1667
1721915560000|2024-07-25 13:52:40|368.2||368.2||368.2||368.1||0
1721915570000|2024-07-25 13:52:50|368.1||368.2||368.2||368.1||1750
1721915580000|2024-07-25 13:53:00|368.1||368.1||368.1||368.1||0
1721915590000|2024-07-25 13:53:10|367.9|367.8|367.8|367.6|368|367.8|367.8|367.6|1900
1721915600000|2024-07-25 13:53:20|367.7|367.7|367.8|367.7|367.8|367.7|367.7|367.7|2602
1721915610000|2024-07-25 13:53:30|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|976
1721915630000|2024-07-25 13:53:50||367.7||367.7||367.7||367.7|0
1721915640000|2024-07-25 13:54:00|367.9||367.9||367.9||367.9||3320
1721915660000|2024-07-25 13:54:20|368|367.8|368|367.9|368|367.9|368|367.8|0
1721915670000|2024-07-25 13:54:30|||||||||894
1721915690000|2024-07-25 13:54:50|||||||||916
1721915720000|2024-07-25 13:55:20|368.1|368|368.1|368|368.1|368|368.1|368|129
1721915730000|2024-07-25 13:55:30||367.9||368||368||367.9|4316
1721915740000|2024-07-25 13:55:40||367.9||367.9||367.9||367.9|2911
1721915770000|2024-07-25 13:56:10||368||367.9||368||367.9|4250
1721915780000|2024-07-25 13:56:20|368||368.1||368.1||368||0
1721915810000|2024-07-25 13:56:50|368||368.1||368.1||368||2123
1721915830000|2024-07-25 13:57:10|368|367.8|368|367.8|368|367.8|368|367.8|4188
1721915850000|2024-07-25 13:57:30||367.9||367.8||367.9||367.8|9060
1721915860000|2024-07-25 13:57:40|367.9|367.7|367.9|367.8|367.9|367.8|367.8|367.7|1092
1721915870000|2024-07-25 13:57:50|368|367.9|368|367.8|368|367.9|367.9|367.8|4088
1721915890000|2024-07-25 13:58:10|367.9||368||368||367.9||0
1721915900000|2024-07-25 13:58:20|367.9||367.9||367.9||367.9||0
1721915920000|2024-07-25 13:58:40|368||368||368||368||4045
1721915950000|2024-07-25 13:59:10|||||||||190
1721915990000|2024-07-25 13:59:50|||||||||2133
1721916000000|2024-07-25 14:00:00|367.9|367.9|367.9|367.8|367.9|367.9|367.9|367.8|1146
1721916010000|2024-07-25 14:00:10|367.8|367.6|367.8|367.7|367.8|367.7|367.8|367.6|1750
1721916060000|2024-07-25 14:01:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|130
1721916070000|2024-07-25 14:01:10|368|367.9|368|367.8|368|367.9|367.9|367.8|6124
1721916100000|2024-07-25 14:01:40|367.9||368||368||367.9||0
1721916120000|2024-07-25 14:02:00|367.9|367.9|367.9|367.8|367.9|367.9|367.9|367.8|0
1721916130000|2024-07-25 14:02:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.6|0
1721916140000|2024-07-25 14:02:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|2901
1721916150000|2024-07-25 14:02:30||367.7||367.7||367.7||367.7|0
1721916170000|2024-07-25 14:02:50||367.8||367.7||367.8||367.7|0
1721916180000|2024-07-25 14:03:00||367.8||367.8||367.8||367.8|0
1721916190000|2024-07-25 14:03:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|4307
1721916200000|2024-07-25 14:03:20|||||||||2546
1721916210000|2024-07-25 14:03:30|||||||||1750
1721916240000|2024-07-25 14:04:00|367.9|367.8|368|367.9|368|367.9|367.9|367.8|2083
1721916270000|2024-07-25 14:04:30|368.1|368|368.1|368|368.1|368|368.1|368|622
1721916300000|2024-07-25 14:05:00|368.2|368.1|368.4|368.3|368.4|368.3|368.2|368.1|1206
1721916320000|2024-07-25 14:05:20|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|2025
1721916340000|2024-07-25 14:05:40|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|0
1721916350000|2024-07-25 14:05:50|||||||||1061
1721916360000|2024-07-25 14:06:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1721916390000|2024-07-25 14:06:30|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|1395
1721916420000|2024-07-25 14:07:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1721916430000|2024-07-25 14:07:10|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|2223
1721916450000|2024-07-25 14:07:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|2834
1721916460000|2024-07-25 14:07:40|||||||||314
1721916480000|2024-07-25 14:08:00|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|3014
1721916490000|2024-07-25 14:08:10|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|1782
1721916520000|2024-07-25 14:08:40|368.3|368.2|368.3|368.2|368.4|368.2|368.3|368.2|1934
1721916530000|2024-07-25 14:08:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|818
1721916540000|2024-07-25 14:09:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2848
1721916550000|2024-07-25 14:09:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1111
1721916580000|2024-07-25 14:09:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|67
1721916600000|2024-07-25 14:10:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1721916610000|2024-07-25 14:10:10|368.4||368.4||368.4||368.3||0
1721916630000|2024-07-25 14:10:30|368.3||368.3||368.3||368.3||0
1721916640000|2024-07-25 14:10:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|150
1721916660000|2024-07-25 14:11:00|368.5|368.4|368.5|368.4|368.6|368.5|368.5|368.4|3669
1721916730000|2024-07-25 14:12:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|2299
1721916740000|2024-07-25 14:12:20||368.4||368.4||368.4||368.4|1809
1721916750000|2024-07-25 14:12:30||368.5||368.5||368.5||368.5|0
1721916760000|2024-07-25 14:12:40|368.8|368.7|368.9|368.8|369|368.8|368.8|368.7|4406
1721916780000|2024-07-25 14:13:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1721916790000|2024-07-25 14:13:10|369.1|369|369|368.9|369.1|369|369|368.9|3232
1721916800000|2024-07-25 14:13:20|368.9|368.8|368.9|368.8|369|368.9|368.9|368.8|4461
1721916810000|2024-07-25 14:13:30||368.7||368.7||368.7||368.7|1718
1721916820000|2024-07-25 14:13:40|369|368.8|368.9|368.8|369|368.8|368.9|368.8|0
1721916830000|2024-07-25 14:13:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1457
1721916840000|2024-07-25 14:14:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1721916880000|2024-07-25 14:14:40|369|368.9|368.9|368.8|369|368.9|368.9|368.8|1692
1721916890000|2024-07-25 14:14:50|368.8|368.7|368.9|368.7|368.9|368.8|368.8|368.7|2439
1721916920000|2024-07-25 14:15:20||368.8||368.8||368.8||368.8|0
1721916930000|2024-07-25 14:15:30|369|368.9|369|368.9|369|368.9|369|368.9|3653
1721916960000|2024-07-25 14:16:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1329
1721916970000|2024-07-25 14:16:10|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|2148
1721916980000|2024-07-25 14:16:20|369.3||369.3||369.3||369.3||0
1721917010000|2024-07-25 14:16:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1500
1721917060000|2024-07-25 14:17:40|369.3|369.2|369.2|369.1|369.3|369.3|369.2|369.1|6295
1721917090000|2024-07-25 14:18:10|369.3|369.2|369.3|369.2|369.4|369.3|369.3|369.2|2440
1721917110000|2024-07-25 14:18:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|107
1721917120000|2024-07-25 14:18:40|||||||||25
1721917140000|2024-07-25 14:19:00|369.3|369.2|369.3|369.2|369.4|369.3|369.3|369.2|205
1721917150000|2024-07-25 14:19:10|||||||||522
1721917160000|2024-07-25 14:19:20|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|823
1721917170000|2024-07-25 14:19:30|369.3||369.3||369.3||369.3||0
1721917200000|2024-07-25 14:20:00|369.2|369.1|369.2|369|369.2|369.1|369.1|369|522
1721917210000|2024-07-25 14:20:10|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|0
1721917240000|2024-07-25 14:20:40|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|0
1721917250000|2024-07-25 14:20:50|369.2||369.2||369.2||369.2||0
1721917280000|2024-07-25 14:21:20|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|1189
1721917300000|2024-07-25 14:21:40||369||369||369||369|1155
1721917310000|2024-07-25 14:21:50|369.1||369.2||369.2||369.1||0
1721917330000|2024-07-25 14:22:10|369.1||369.1||369.1||369.1||2854
1721917340000|2024-07-25 14:22:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3329
1721917350000|2024-07-25 14:22:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2675
1721917360000|2024-07-25 14:22:40|369.5|369.1|369.5|369.3|369.5|369.3|369.5|369.1|6056
1721917370000|2024-07-25 14:22:50|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.3|3024
1721917380000|2024-07-25 14:23:00|369.4|369.3|369.3|369.2|369.4|369.3|369.3|369.2|1424
1721917390000|2024-07-25 14:23:10|369.2|369.1|369.2|369.1|369.3|369.1|369.2|369.1|926
1721917400000|2024-07-25 14:23:20|369|368.9|369|368.9|369|368.9|369|368.9|0
1721917420000|2024-07-25 14:23:40|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|808
1721917440000|2024-07-25 14:24:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1721917450000|2024-07-25 14:24:10||368.7||368.7||368.7||368.6|1990
1721917490000|2024-07-25 14:24:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1990
1721917500000|2024-07-25 14:25:00|368.8|368.7|368.9|368.8|368.9|368.8|368.8|368.7|94
1721917510000|2024-07-25 14:25:10|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|100
1721917520000|2024-07-25 14:25:20||368.7||368.7||368.7||368.7|0
1721917530000|2024-07-25 14:25:30|368.9||368.9||368.9||368.9||0
1721917540000|2024-07-25 14:25:40||368.8||368.8||368.8||368.8|0
1721917560000|2024-07-25 14:26:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1721917570000|2024-07-25 14:26:10||368.8||368.9||368.9||368.8|0
1721917600000|2024-07-25 14:26:40|||||||||25
1721917610000|2024-07-25 14:26:50|369.1|369|369.1|369|369.1|369|369.1|369|57
1721917620000|2024-07-25 14:27:00|369.2|369.1|369.1|369|369.2|369.1|369|368.9|738
1721917650000|2024-07-25 14:27:30|369.2||369.2||369.2||369.2||0
1721917660000|2024-07-25 14:27:40||369.1||369.1||369.1||369|0
1721917670000|2024-07-25 14:27:50|369.1|369|369.1|369|369.1|369|369.1|369|0
1721917680000|2024-07-25 14:28:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1721917700000|2024-07-25 14:28:20|368.9|368.8|368.9|368.7|368.9|368.8|368.8|368.7|1990
1721917710000|2024-07-25 14:28:30|368.8||368.8||368.8||368.8||0
1721917720000|2024-07-25 14:28:40|||||||||463
1721917730000|2024-07-25 14:28:50|368.9|368.8|369|368.8|369|368.8|368.9|368.8|2830
1721917740000|2024-07-25 14:29:00|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|1561
1721917760000|2024-07-25 14:29:20|369|368.9|369|368.9|369|368.9|369|368.9|0
1721917800000|2024-07-25 14:30:00|369.1||369||369.1||369||1206
1721917820000|2024-07-25 14:30:20|369.1|369|369.1|369|369.1|369|369.1|369|8170
1721917850000|2024-07-25 14:30:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2223
1721917860000|2024-07-25 14:31:00||369||369||369||369|0
1721917870000|2024-07-25 14:31:10|369.1||369.2||369.2||369.1||0
1721917880000|2024-07-25 14:31:20|369.1||369.1||369.1||369.1||0
1721917890000|2024-07-25 14:31:30|369|368.9|369.1|368.9|369.1|369|369|368.9|3523
1721917930000|2024-07-25 14:32:10|369||369||369.1||369||0
1721917940000|2024-07-25 14:32:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|857
1721917950000|2024-07-25 14:32:30|369||368.9||369||368.9||2106
1721917970000|2024-07-25 14:32:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|2927
1721917980000|2024-07-25 14:33:00|368.9|368.8|369|368.9|369|368.9|368.9|368.8|94
1721917990000|2024-07-25 14:33:10|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|150
1721918010000|2024-07-25 14:33:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1729
1721918030000|2024-07-25 14:33:50||368.5||368.5||368.5||368.5|0
1721918050000|2024-07-25 14:34:10|368.8|368.6|368.9|368.8|368.9|368.8|368.8|368.6|3077
1721918070000|2024-07-25 14:34:30|||||||||1542
1721918080000|2024-07-25 14:34:40||368.7||368.7||368.7||368.7|0
1721918090000|2024-07-25 14:34:50|369|368.8|369|368.9|369|368.9|369|368.8|373
1721918110000|2024-07-25 14:35:10|||||||||2465
1721918120000|2024-07-25 14:35:20|||||||||747
1721918150000|2024-07-25 14:35:50|||||||||281
1721918190000|2024-07-25 14:36:30||368.8||368.8||368.8||368.8|0
1721918200000|2024-07-25 14:36:40||368.9||368.9||368.9||368.9|0
1721918220000|2024-07-25 14:37:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1721918280000|2024-07-25 14:38:00|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1721918300000|2024-07-25 14:38:20|368.8||368.8||368.8||368.8||101
1721918310000|2024-07-25 14:38:30|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|1990
1721918320000|2024-07-25 14:38:40||368.8||368.8||368.8||368.8|0
1721918350000|2024-07-25 14:39:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1721918360000|2024-07-25 14:39:20|||||||||276
1721918370000|2024-07-25 14:39:30||368.8||368.8||368.8||368.8|0
1721918380000|2024-07-25 14:39:40||368.9||368.9||368.9||368.9|0
1721918410000|2024-07-25 14:40:10|369.1|369|369.1|369|369.1|369|369.1|369|125
1721918420000|2024-07-25 14:40:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|734
1721918430000|2024-07-25 14:40:30|369.1|369|369.1|369|369.1|369|369.1|369|0
1721918490000|2024-07-25 14:41:30|369|368.9|368.9|368.8|369|368.9|368.8|368.7|6217
1721918510000|2024-07-25 14:41:50|369|368.9|369|368.8|369|368.9|369|368.8|1374
1721918520000|2024-07-25 14:42:00|368.9||368.9||369||368.9||2029
1721918530000|2024-07-25 14:42:10|369||368.9||369||368.9||0
1721918550000|2024-07-25 14:42:30|||||||||1996
1721918560000|2024-07-25 14:42:40|||||||||342
1721918570000|2024-07-25 14:42:50|369|368.9|369|368.9|369|368.9|369|368.9|1547
1721918580000|2024-07-25 14:43:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|2140
1721918590000|2024-07-25 14:43:10|||||||||1505
1721918600000|2024-07-25 14:43:20|||||||||1696
1721918610000|2024-07-25 14:43:30|369|368.9|369|368.9|369.1|368.9|369|368.9|1600
1721918620000|2024-07-25 14:43:40|369.1||369.1||369.1||369.1||837
1721918640000|2024-07-25 14:44:00|369||369||369||369||0
1721918650000|2024-07-25 14:44:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|250
1721918700000|2024-07-25 14:45:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1721918710000|2024-07-25 14:45:10||368.8||368.8||368.8||368.8|0
1721918750000|2024-07-25 14:45:50|||||||||2029
1721918760000|2024-07-25 14:46:00|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|3224
1721918770000|2024-07-25 14:46:10|||||||||1283
1721918780000|2024-07-25 14:46:20|368.7|368.6|368.7|368.6|368.8|368.7|368.7|368.6|3801
1721918820000|2024-07-25 14:47:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|246
1721918840000|2024-07-25 14:47:20||368.6||368.6||368.6||368.6|0
1721918850000|2024-07-25 14:47:30|368.7|368.7|368.8|368.7|368.8|368.7|368.7|368.7|1809
1721918860000|2024-07-25 14:47:40|368.7|368.6|368.5|368.4|368.7|368.6|368.5|368.4|2988
1721918870000|2024-07-25 14:47:50|368.4|368.3|368.5|368.3|368.5|368.4|368.4|368.3|1900
1721918880000|2024-07-25 14:48:00||368.4||368.4||368.4||368.4|0
1721918890000|2024-07-25 14:48:10|||||||||535
1721918930000|2024-07-25 14:48:50|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.5|0
1721918940000|2024-07-25 14:49:00|||||||||1990
1721918960000|2024-07-25 14:49:20|||||||||626
1721919000000|2024-07-25 14:50:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|198
1721919010000|2024-07-25 14:50:10|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|1422
1721919020000|2024-07-25 14:50:20||368.6||368.5||368.6||368.5|0
1721919050000|2024-07-25 14:50:50||368.6||368.6||368.6||368.6|150
1721919060000|2024-07-25 14:51:00|368.8|368.7|368.8|368.7|368.9|368.8|368.8|368.7|2684
1721919070000|2024-07-25 14:51:10||368.6||368.7||368.7||368.6|1809
1721919080000|2024-07-25 14:51:20||368.6||368.6||368.6||368.6|1990
1721919110000|2024-07-25 14:51:50|368.7||368.7||368.7||368.7||1990
1721919130000|2024-07-25 14:52:10|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|0
1721919150000|2024-07-25 14:52:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|741
1721919170000|2024-07-25 14:52:50|368.5|368.4|368.5|368.4|368.5|368.4|368.4|368.3|2846
1721919200000|2024-07-25 14:53:20|368.6||368.5||368.6||368.5||2715
1721919210000|2024-07-25 14:53:30|368.6||368.6||368.6||368.6||0
1721919220000|2024-07-25 14:53:40||368.5||368.4||368.5||368.4|0
1721919260000|2024-07-25 14:54:20|368.5|368.5|368.5|368.4|368.5|368.5|368.5|368.4|0
1721919290000|2024-07-25 14:54:50|||||||||400
1721919310000|2024-07-25 14:55:10|368.4|368.3|368.4|368.2|368.4|368.3|368.4|368.2|150
1721919320000|2024-07-25 14:55:20|368.2|368|368.2|368|368.2|368|368.2|368|150
1721919380000|2024-07-25 14:56:20|368.1||368.1||368.1||368.1||0
1721919390000|2024-07-25 14:56:30|368|367.9|368|367.9|368|367.9|368|367.9|1204
1721919400000|2024-07-25 14:56:40|||||||||150
1721919420000|2024-07-25 14:57:00||367.8||367.9||367.9||367.8|465
1721919480000|2024-07-25 14:58:00|368.1|368|368.2|368.1|368.2|368.1|368.1|368|1600
1721919490000|2024-07-25 14:58:10||368||368.1||368.1||368|150
1721919560000|2024-07-25 14:59:20||368||368||368||368|1409
1721919610000|2024-07-25 15:00:10|368.1||368.1||368.1||368.1||0
1721919620000|2024-07-25 15:00:20|368.3|368.2|368.3|368.2|368.3|368.2|368.2|368.1|5354
1721919630000|2024-07-25 15:00:30||368.1||368.1||368.1||368.1|0
1721919720000|2024-07-25 15:02:00|368.4|368.2|368.4|368.3|368.4|368.3|368.4|368.2|1283
1721919740000|2024-07-25 15:02:20|||||||||116
1721919800000|2024-07-25 15:03:20||368.2||368.2||368.2||368.2|0
1721919810000|2024-07-25 15:03:30|368.3||368.4||368.4||368.3||0
1721919820000|2024-07-25 15:03:40|||||||||1750
1721919860000|2024-07-25 15:04:20|368.3||368.4||368.4||368.3||0
1721919870000|2024-07-25 15:04:30||368.3||368.3||368.3||368.3|0
1721919880000|2024-07-25 15:04:40||368.2||368.2||368.2||368.2|0
1721919910000|2024-07-25 15:05:10|368.3||368.3||368.3||368.3||0
1721919920000|2024-07-25 15:05:20||368.1||368.1||368.1||368.1|0
1721919970000|2024-07-25 15:06:10||368.2||368.2||368.2||368.2|0
1721919990000|2024-07-25 15:06:30||368.1||368.1||368.1||368.1|2491
1721920010000|2024-07-25 15:06:50|368.2|368.2|368.3|368.1|368.3|368.2|368.2|368.1|1389
1721920030000|2024-07-25 15:07:10||368.2||368.2||368.2||368.2|0
1721920060000|2024-07-25 15:07:40||368.1||368.1||368.1||368.1|0
1721920070000|2024-07-25 15:07:50||368.2||368.1||368.2||368.1|0
1721920080000|2024-07-25 15:08:00||368.2||368.1||368.2||368.1|0
1721920100000|2024-07-25 15:08:20||368.2||368.2||368.2||368.2|0
1721920110000|2024-07-25 15:08:30|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|2556
1721920160000|2024-07-25 15:09:20|||||||||82
1721920180000|2024-07-25 15:09:40|368.1|368.2|368.3|368.2|368.3|368.2|368.1|368|4868
1721920190000|2024-07-25 15:09:50||368.1||368.2||368.2||368.1|0
1721920200000|2024-07-25 15:10:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|150
1721920210000|2024-07-25 15:10:10|||||||||500
1721920220000|2024-07-25 15:10:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1210
1721920240000|2024-07-25 15:10:40|||||||||1261
1721920280000|2024-07-25 15:11:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|150
1721920290000|2024-07-25 15:11:30|||||||||4528
1721920300000|2024-07-25 15:11:40|||||||||500
1721920330000|2024-07-25 15:12:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1721920340000|2024-07-25 15:12:20|||||||||475
1721920360000|2024-07-25 15:12:40|368.9||368.9||368.9||368.9||1790
1721920370000|2024-07-25 15:12:50|368.7|368.6|368.7|368.6|368.8|368.6|368.7|368.6|485
1721920380000|2024-07-25 15:13:00|||||||||150
1721920410000|2024-07-25 15:13:30||368.5||368.5||368.5||368.5|3118
1721920420000|2024-07-25 15:13:40|368.6|368.6|368.6|368.5|368.6|368.6|368.6|368.5|0
1721920440000|2024-07-25 15:14:00|||||||||1081
1721920470000|2024-07-25 15:14:30|368.5|368.4|368.5|368.4|368.5|368.4|368.4|368.3|169
1721920490000|2024-07-25 15:14:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1721920500000|2024-07-25 15:15:00|368.5|368.3|368.5|368.3|368.5|368.3|368.4|368.2|83
1721920510000|2024-07-25 15:15:10|368.4|368.2|368.5|368.3|368.5|368.3|368.4|368.2|0
1721920520000|2024-07-25 15:15:20|368.4|368.2|368.7|368.4|368.7|368.4|368.4|368.2|3761
1721920530000|2024-07-25 15:15:30|368.6|368.3|368.5|368.3|368.7|368.4|368.5|368.3|0
1721920540000|2024-07-25 15:15:40|368.6|368.4|368.6|368.4|368.6|368.4|368.5|368.3|0
1721920550000|2024-07-25 15:15:50|368.5|368.3|368.6|368.4|368.6|368.4|368.5|368.3|0
1721920560000|2024-07-25 15:16:00|368.5|368.3|368.6|368.4|368.6|368.4|368.5|368.3|0
1721920570000|2024-07-25 15:16:10|368.5|368.3|368.5|368.3|368.6|368.4|368.5|368.3|4587
1721920580000|2024-07-25 15:16:20|368.6|368.4|368.5|368.3|368.6|368.4|368.5|368.3|0
1721920590000|2024-07-25 15:16:30|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|3572
1721920600000|2024-07-25 15:16:40|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1721920610000|2024-07-25 15:16:50|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1721920620000|2024-07-25 15:17:00|368.5|368.3|368.4|368.1|368.5|368.3|368.3|368.1|104
1721920640000|2024-07-25 15:17:20|368.5|368.2|368.5|368.2|368.5|368.2|368.5|368.2|0
1721920650000|2024-07-25 15:17:30|368.4|368.1|368.4|368.1|368.4|368.1|368.4|368.1|0
1721920670000|2024-07-25 15:17:50|368.5|368.2|368.4|368.1|368.5|368.2|368.4|368.1|0
1721920680000|2024-07-25 15:18:00|368.3|368.2|368.2|368|368.3|368.2|368.2|368|3302
1721920690000|2024-07-25 15:18:10|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|4166
1721920700000|2024-07-25 15:18:20|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|561
1721920710000|2024-07-25 15:18:30|368.4|368.2|368.5|368.2|368.5|368.3|368.4|368.1|0
1721920720000|2024-07-25 15:18:40|368.4|368.1|368.3|368.1|368.4|368.1|368.3|368.1|0
1721920730000|2024-07-25 15:18:50|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.1|0
1721920740000|2024-07-25 15:19:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1721920750000|2024-07-25 15:19:10|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1721920760000|2024-07-25 15:19:20|||||||||6110
1721920780000|2024-07-25 15:19:40|368.5|368.1|368.4|368.1|368.5|368.2|368.4|368.1|152
1721920790000|2024-07-25 15:19:50||368.2||368.2||368.2||368.2|0
1721920800000|2024-07-25 15:20:00|368.5|368.3|368.4|368.2|368.5|368.3|368.4|368.2|1362
1721920810000|2024-07-25 15:20:10|368.5|368.3|368.5|368.3|368.5|368.3|368.4|368.1|863
1721920820000|2024-07-25 15:20:20|368.4|368.2|368.5|368.2|368.5|368.2|368.4|368.1|0
1721920830000|2024-07-25 15:20:30|368.4|368.1|368.5|368.2|368.5|368.2|368.4|368.1|0
1721920840000|2024-07-25 15:20:40|368.4|368.1|368.6|368.4|368.7|368.5|368.4|368.1|1132
1721920850000|2024-07-25 15:20:50|368.7|368.5|368.5|368.3|368.7|368.5|368.5|368.3|1
1721920860000|2024-07-25 15:21:00|368.6|368.4|368.6|368.4|368.6|368.4|368.5|368.3|209
1721920870000|2024-07-25 15:21:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1721920880000|2024-07-25 15:21:20|368.6|368.4|368.5|368.3|368.6|368.4|368.5|368.3|0
1721920890000|2024-07-25 15:21:30|368.6|368.4|368.5|368.3|368.6|368.4|368.5|368.3|1261
1721920900000|2024-07-25 15:21:40|368.6|368.4|368.8|368.6|368.8|368.6|368.6|368.4|2326
1721920910000|2024-07-25 15:21:50|368.7|368.5|368.6|368.4|368.8|368.5|368.6|368.4|0
1721920920000|2024-07-25 15:22:00|368.7|368.5|368.8|368.6|368.8|368.6|368.7|368.5|2346
1721920930000|2024-07-25 15:22:10|368.7|368.5|368.8|368.5|368.8|368.5|368.7|368.4|0
1721920940000|2024-07-25 15:22:20|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.5|0
1721920950000|2024-07-25 15:22:30|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|1750
1721920960000|2024-07-25 15:22:40|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|0
1721920970000|2024-07-25 15:22:50|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|0
1721920980000|2024-07-25 15:23:00|368.8|368.4|368.7|368.4|368.8|368.4|368.7|368.4|0
1721920990000|2024-07-25 15:23:10|368.8|368.5|368.8|368.5|368.8|368.5|368.7|368.4|0
1721921000000|2024-07-25 15:23:20|368.7|368.4|368.8|368.5|368.8|368.5|368.7|368.4|0
1721921010000|2024-07-25 15:23:30|368.7|368.4|368.6|368.4|368.7|368.5|368.6|368.4|0
1721921020000|2024-07-25 15:23:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1261
1721921030000|2024-07-25 15:23:50|368.7|368.5|368.7|368.5|368.7|368.5|368.6|368.4|2187
1721921040000|2024-07-25 15:24:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1721921050000|2024-07-25 15:24:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|941
1721921060000|2024-07-25 15:24:20|368.8|368.6|368.8|368.6|368.9|368.6|368.8|368.5|814
1721921070000|2024-07-25 15:24:30|368.7|368.5|368.7|368.5|368.8|368.6|368.7|368.5|0
1721921090000|2024-07-25 15:24:50|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|1261
1721921100000|2024-07-25 15:25:00|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|2713
1721921110000|2024-07-25 15:25:10|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|0
1721921120000|2024-07-25 15:25:20|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|0
1721921130000|2024-07-25 15:25:30|368.8|368.6|368.8|368.5|368.8|368.6|368.8|368.5|2223
1721921140000|2024-07-25 15:25:40|368.9|368.7|368.9|368.6|368.9|368.7|368.8|368.5|724
1721921150000|2024-07-25 15:25:50|368.8|368.5|368.9|368.6|368.9|368.6|368.8|368.5|1261
1721921160000|2024-07-25 15:26:00|368.8|368.5|368.8|368.5|368.8|368.6|368.8|368.5|0
1721921170000|2024-07-25 15:26:10|368.7|368.6|368.9|368.7|368.9|368.7|368.7|368.5|0
1721921180000|2024-07-25 15:26:20|368.8|368.6|368.9|368.7|368.9|368.7|368.8|368.6|275
1721921200000|2024-07-25 15:26:40|368.8|368.6|368.8|368.6|368.9|368.7|368.8|368.6|0
1721921210000|2024-07-25 15:26:50|368.9|368.7|368.8|368.6|369|368.7|368.8|368.6|1629
1721921220000|2024-07-25 15:27:00|368.9|368.7|368.9|368.7|368.9|368.7|368.8|368.6|650
1721921230000|2024-07-25 15:27:10|368.8|368.6|368.8|368.6|368.9|368.7|368.8|368.6|0
1721921240000|2024-07-25 15:27:20|368.7|368.5|368.7|368.4|368.7|368.5|368.7|368.4|2454
1721921250000|2024-07-25 15:27:30|368.8|368.5|368.7|368.4|368.8|368.5|368.7|368.4|1494
1721921270000|2024-07-25 15:27:50|368.8|368.5|368.7|368.4|368.8|368.5|368.7|368.4|0
1721921280000|2024-07-25 15:28:00|368.6|368.5|368.7|368.4|368.7|368.5|368.6|368.3|2337
1721921290000|2024-07-25 15:28:10|368.6|368.3|368.7|368.4|368.7|368.4|368.6|368.3|4560
1721921300000|2024-07-25 15:28:20|368.8|368.5|368.8|368.5|368.8|368.5|368.7|368.4|725
1721921310000|2024-07-25 15:28:30|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|0
1721921320000|2024-07-25 15:28:40|368.6|368.3|368.6|368.3|368.7|368.4|368.6|368.3|2992
1721921330000|2024-07-25 15:28:50|368.5|368.2|368.4|368.1|368.5|368.2|368.4|368.1|5046
1721921340000|2024-07-25 15:29:00|368.5|368.2|368.5|368.2|368.5|368.2|368.4|368.1|0
1721921360000|2024-07-25 15:29:20|368.4|368.1|368.3|368.1|368.5|368.2|368.3|368.1|2223
1721921370000|2024-07-25 15:29:30|368.5|368.2|368.5|368.3|368.5|368.3|368.4|368.1|1740
1721921380000|2024-07-25 15:29:40|368.4|368.2|368.4|368.1|368.5|368.3|368.4|368.1|392
1721921390000|2024-07-25 15:29:50|368.3|368|368.3|368.1|368.4|368.2|368.3|368|378
1721977200000|2024-07-26 07:00:00|360.4|360.1|360.4|360|360.4|360.1|360.4|360|1200
1721977230000|2024-07-26 07:00:30|360.3||360.4||360.4||360.3||0
1721977250000|2024-07-26 07:00:50||360.2||360||360.2||360|2500
1721977340000|2024-07-26 07:02:20|360.7|360.4|360.4|360|360.7|360.4|360.4|360|1640
1721977370000|2024-07-26 07:02:50|||||||||5000
1721977380000|2024-07-26 07:03:00|360.3|360.1|360.4|360.1|360.4|360.1|360.3|360|2373
1721977420000|2024-07-26 07:03:40|360.6|360.3|360.9|360.6|360.9|360.6|360.6|360.3|2279
1721977440000|2024-07-26 07:04:00|360.8|360.5|360.8|360.5|360.8|360.5|360.8|360.5|926
1721977510000|2024-07-26 07:05:10||360.6||360.6||360.6||360.6|0
1721977530000|2024-07-26 07:05:30|360.9|360.7|361|360.8|361|360.8|360.9|360.7|2188
1721977550000|2024-07-26 07:05:50|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|1475
1721977560000|2024-07-26 07:06:00|361.2|361|361.2|360.9|361.2|361|361.2|360.9|0
1721977570000|2024-07-26 07:06:10||361||361||361||361|0
1721977640000|2024-07-26 07:07:20|361.5|361.3|362.2|361.9|362.2|361.9|361.5|361.3|2145
1721977650000|2024-07-26 07:07:30|361.9|361.8|362|361.9|362.1|361.9|361.9|361.8|1891
1721977660000|2024-07-26 07:07:40|362.2|361.8|362.2|361.9|362.2|361.9|362.2|361.8|0
1721977670000|2024-07-26 07:07:50|362.1||362.2||362.2||362.1||0
1721977680000|2024-07-26 07:08:00|362.1||362.2||362.2||362.1||0
1721977730000|2024-07-26 07:08:50|362.1|362|362.2|361.9|362.2|362|362.1|361.9|150
1721977740000|2024-07-26 07:09:00|362.1||362.1||362.1||362.1||0
1721977770000|2024-07-26 07:09:30||362||362||362||362|0
1721977780000|2024-07-26 07:09:40|361.9|361.8|362|361.8|362|361.8|361.9|361.8|1232
1721977800000|2024-07-26 07:10:00|362.1|361.9|362|361.7|362.1|361.9|362|361.7|2334
1721977810000|2024-07-26 07:10:10|362.1|361.8|362.2|362|362.2|362|362.1|361.8|550
1721977830000|2024-07-26 07:10:30|362|361.8|362|361.8|362.1|361.8|362|361.8|50
1721977860000|2024-07-26 07:11:00|361.6|361.4|361.7|361.6|361.7|361.6|361.6|361.4|2042
1721977890000|2024-07-26 07:11:30|||||||||35
1721977950000|2024-07-26 07:12:30|||||||||150
1721977970000|2024-07-26 07:12:50|361.8||361.8||361.8||361.8||62
1721977980000|2024-07-26 07:13:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1364
1721977990000|2024-07-26 07:13:10||361.6||361.7||361.7||361.6|0
1721978000000|2024-07-26 07:13:20|362|361.8|362.2|361.9|362.2|361.9|362|361.8|493
1721978010000|2024-07-26 07:13:30|362.1||362.1||362.1||362.1||1000
1721978030000|2024-07-26 07:13:50|||||||||828
1721978050000|2024-07-26 07:14:10||362||362||362||362|0
1721978080000|2024-07-26 07:14:40|362.2|361.8|361.8|361.6|362.2|361.8|361.8|361.6|2740
1721978090000|2024-07-26 07:14:50||361.5||361.5||361.5||361.5|0
1721978120000|2024-07-26 07:15:20||361.6||361.6||361.6||361.6|0
1721978130000|2024-07-26 07:15:30|362|361.7|362|361.7|362|361.7|362|361.7|0
1721978140000|2024-07-26 07:15:40|362.1|361.8|362.1|361.9|362.1|361.9|362.1|361.8|694
1721978180000|2024-07-26 07:16:20|||||||||828
1721978200000|2024-07-26 07:16:40||362||362||362||362|0
1721978210000|2024-07-26 07:16:50|||||||||3000
1721978220000|2024-07-26 07:17:00|361.9|361.9|361.9|361.7|361.9|361.9|361.9|361.7|0
1721978240000|2024-07-26 07:17:20||361.8||361.7||361.8||361.7|759
1721978260000|2024-07-26 07:17:40|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1721978270000|2024-07-26 07:17:50|361.9|361.6|361.9|361.7|361.9|361.7|361.9|361.6|50
1721978340000|2024-07-26 07:19:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1721978350000|2024-07-26 07:19:10|362.1|362|362.1|361.9|362.1|362|362.1|361.9|2346
1721978370000|2024-07-26 07:19:30|||||||||32
1721978390000|2024-07-26 07:19:50||362||361.9||362||361.9|0
1721978450000|2024-07-26 07:20:50||362||361.9||362||361.9|828
1721978480000|2024-07-26 07:21:20|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|86
1721978490000|2024-07-26 07:21:30|362|361.8|362|361.8|362|361.8|362|361.8|471
1721978500000|2024-07-26 07:21:40|362.1|361.9|362|361.9|362.1|361.9|362|361.9|828
1721978530000|2024-07-26 07:22:10|362.1||362.1||362.1||362.1||0
1721978570000|2024-07-26 07:22:50|||||||||828
1721978640000|2024-07-26 07:24:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1721978650000|2024-07-26 07:24:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|828
1721978660000|2024-07-26 07:24:20||362.1||362.1||362.1||362.1|0
1721978710000|2024-07-26 07:25:10||362.2||362.2||362.2||362.2|0
1721978720000|2024-07-26 07:25:20|362.4||362.4||362.4||362.4||0
1721978730000|2024-07-26 07:25:30|362.3|362.3|362.3|362.1|362.3|362.3|362.3|362.1|883
1721978790000|2024-07-26 07:26:30||362.2||362.2||362.2||362.2|0
1721978810000|2024-07-26 07:26:50|362.4||362.4||362.4||362.4||150
1721978830000|2024-07-26 07:27:10|362.3||362.3||362.3||362.3||0
1721978850000|2024-07-26 07:27:30|362.2|362.1|362.2|362|362.2|362.1|362.2|362|3252
1721978890000|2024-07-26 07:28:10||362.1||362.1||362.1||362.1|828
1721978910000|2024-07-26 07:28:30|362.3||362.3||362.3||362.3||0
1721978920000|2024-07-26 07:28:40|362.2||362.3||362.3||362.2||689
1721978950000|2024-07-26 07:29:10|362.2||362.2||362.2||362.2||0
1721978990000|2024-07-26 07:29:50||362||362||362||362|795
1721979000000|2024-07-26 07:30:00|362.1||362.1||362.1||362.1||0
1721979010000|2024-07-26 07:30:10|||||||||34
1721979040000|2024-07-26 07:30:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|2047
1721979050000|2024-07-26 07:30:50|||||||||565
1721979120000|2024-07-26 07:32:00|362.3||362.3||362.3||362.3||828
1721979130000|2024-07-26 07:32:10|362.2|362.2|362.2|362.1|362.2|362.2|362.2|362.1|0
1721979140000|2024-07-26 07:32:20||362||362||362||362|1939
1721979150000|2024-07-26 07:32:30||362.1||362.1||362.1||362.1|0
1721979210000|2024-07-26 07:33:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721979240000|2024-07-26 07:34:00|362.4||362.4||362.4||362.4||0
1721979270000|2024-07-26 07:34:30|||||||||828
1721979330000|2024-07-26 07:35:30|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|1521
1721979350000|2024-07-26 07:35:50|362.4|362.4|362.5|362.4|362.5|362.4|362.4|362.4|488
1721979360000|2024-07-26 07:36:00|||||||||294
1721979400000|2024-07-26 07:36:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2134
1721979420000|2024-07-26 07:37:00||362.4||362.4||362.4||362.4|1202
1721979430000|2024-07-26 07:37:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|877
1721979510000|2024-07-26 07:38:30|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|1521
1721979530000|2024-07-26 07:38:50|362.7||362.8||362.8||362.7||0
1721979610000|2024-07-26 07:40:10||362.7||362.7||362.7||362.7|38
1721979640000|2024-07-26 07:40:40||362.6||362.7||362.7||362.6|0
1721979650000|2024-07-26 07:40:50||362.6||362.6||362.6||362.6|36
1721979660000|2024-07-26 07:41:00|362.7||362.7||362.7||362.7||0
1721979670000|2024-07-26 07:41:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|5038
1721979740000|2024-07-26 07:42:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1145
1721979750000|2024-07-26 07:42:30|||||||||1059
1721979770000|2024-07-26 07:42:50|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|183
1721979780000|2024-07-26 07:43:00||362.4||362.3||362.4||362.3|0
1721979830000|2024-07-26 07:43:50|||||||||1000
1721979940000|2024-07-26 07:45:40|362.4||362.4||362.4||362.4||0
1721979950000|2024-07-26 07:45:50|362.5||362.5||362.5||362.5||1204
1721979960000|2024-07-26 07:46:00||362.4||362.4||362.4||362.4|0
1721980050000|2024-07-26 07:47:30|362.6||362.6||362.6||362.6||0
1721980070000|2024-07-26 07:47:50||362.5||362.5||362.5||362.5|0
1721980090000|2024-07-26 07:48:10|362.5|362.4|362.7|362.6|362.7|362.6|362.5|362.4|1596
1721980100000|2024-07-26 07:48:20||362.5||362.5||362.6||362.5|93
1721980110000|2024-07-26 07:48:30|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|814
1721980130000|2024-07-26 07:48:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1721980140000|2024-07-26 07:49:00|363|362.8|363|362.8|363|362.8|363|362.8|0
1721980150000|2024-07-26 07:49:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|2000
1721980160000|2024-07-26 07:49:20|363|362.8|363|362.8|363|362.8|363|362.8|1087
1721980190000|2024-07-26 07:49:50||362.9||362.9||362.9||362.9|300
1721980200000|2024-07-26 07:50:00|||||||||50
1721980210000|2024-07-26 07:50:10||362.8||362.8||362.8||362.8|1700
1721980270000|2024-07-26 07:51:10||362.9||362.8||362.9||362.8|1467
1721980290000|2024-07-26 07:51:30||362.9||362.8||362.9||362.8|0
1721980440000|2024-07-26 07:54:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1721980470000|2024-07-26 07:54:30||362.8||362.7||362.8||362.7|1750
1721980500000|2024-07-26 07:55:00|362.8|362.6|362.8|362.7|362.8|362.7|362.8|362.6|2400
1721980510000|2024-07-26 07:55:10||362.6||362.7||362.7||362.6|0
1721980520000|2024-07-26 07:55:20||362.6||362.6||362.6||362.6|0
1721980580000|2024-07-26 07:56:20||362.7||362.7||362.7||362.7|306
1721980590000|2024-07-26 07:56:30|362.9||362.9||362.9||362.9||0
1721980600000|2024-07-26 07:56:40|363|362.8|363|362.8|363|362.8|363|362.8|150
1721980610000|2024-07-26 07:56:50||362.9||362.8||362.9||362.8|0
1721980640000|2024-07-26 07:57:20||362.9||362.8||362.9||362.8|1836
1721980680000|2024-07-26 07:58:00||362.9||362.9||362.9||362.9|0
1721980710000|2024-07-26 07:58:30|||||||||2388
1721980720000|2024-07-26 07:58:40|||||||||175
1721980730000|2024-07-26 07:58:50|363.1||363.1||363.1||363.1||1090
1721980770000|2024-07-26 07:59:30|363||363.1||363.1||363||0
1721980820000|2024-07-26 08:00:20|363|362.8|362.9|362.8|363|362.8|362.9|362.8|1836
1721980830000|2024-07-26 08:00:30||362.7||362.7||362.7||362.7|0
1721980860000|2024-07-26 08:01:00|362.8|362.6|362.8|362.7|362.8|362.7|362.8|362.6|1900
1721980910000|2024-07-26 08:01:50|362.6|362.4|362.5|362.3|362.6|362.4|362.5|362.3|0
1721980920000|2024-07-26 08:02:00||362.4||362.4||362.4||362.4|0
1721980960000|2024-07-26 08:02:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1750
1721980990000|2024-07-26 08:03:10|||||||||150
1721981060000|2024-07-26 08:04:20|362.7||362.7||362.7||362.7||0
1721981090000|2024-07-26 08:04:50||362.6||362.6||362.6||362.6|0
1721981130000|2024-07-26 08:05:30|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|150
1721981170000|2024-07-26 08:06:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|28
1721981180000|2024-07-26 08:06:20|362.6|362.3|362.5|362.3|362.6|362.3|362.5|362.3|1110
1721981190000|2024-07-26 08:06:30|362.4||362.4||362.4||362.4||0
1721981210000|2024-07-26 08:06:50|362.5||362.5||362.5||362.5||0
1721981230000|2024-07-26 08:07:10|362.4||362.4||362.4||362.4||0
1721981260000|2024-07-26 08:07:40|362.5||362.4||362.5||362.4||0
1721981310000|2024-07-26 08:08:30|||||||||2000
1721981400000|2024-07-26 08:10:00|||||||||204
1721981440000|2024-07-26 08:10:40||362.2||362.2||362.2||362.2|138
1721981460000|2024-07-26 08:11:00||362.3||362.3||362.3||362.3|0
1721981490000|2024-07-26 08:11:30|362.5||362.5||362.5||362.5||863
1721981590000|2024-07-26 08:13:10|362.4||362.4||362.4||362.4||527
1721981600000|2024-07-26 08:13:20|||||||||2760
1721981790000|2024-07-26 08:16:30|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|757
1721981920000|2024-07-26 08:18:40||362.5||362.5||362.5||362.5|0
1721981930000|2024-07-26 08:18:50||362.4||362.4||362.4||362.4|0
1721981940000|2024-07-26 08:19:00|362.5||362.5||362.5||362.5||0
1721982060000|2024-07-26 08:21:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1721982110000|2024-07-26 08:21:50||362.4||362.4||362.4||362.4|0
1721982130000|2024-07-26 08:22:10|362.5||362.5||362.5||362.5||0
1721982170000|2024-07-26 08:22:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1721982250000|2024-07-26 08:24:10|||||||||150
1721982350000|2024-07-26 08:25:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1721982360000|2024-07-26 08:26:00|362.6||362.6||362.6||362.6||1750
1721982390000|2024-07-26 08:26:30||362.5||362.5||362.5||362.5|500
1721982440000|2024-07-26 08:27:20|||||||||2572
1721982450000|2024-07-26 08:27:30||362.4||362.4||362.4||362.4|1143
1721982490000|2024-07-26 08:28:10||362.5||362.5||362.5||362.5|0
1721982500000|2024-07-26 08:28:20|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|0
1721982550000|2024-07-26 08:29:10|362.5||362.6||362.6||362.5||1202
1721982600000|2024-07-26 08:30:00||362.5||362.5||362.5||362.5|0
1721982610000|2024-07-26 08:30:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|940
1721982660000|2024-07-26 08:31:00|362.8||362.8||362.8||362.8||0
1721982670000|2024-07-26 08:31:10|362.9|362.7|363|362.8|363|362.8|362.9|362.7|4912
1721982740000|2024-07-26 08:32:20|362.9||363||363||362.9||0
1721982770000|2024-07-26 08:32:50|362.9||362.9||362.9||362.9||0
1721982800000|2024-07-26 08:33:20|363||363||363||363||0
1721982920000|2024-07-26 08:35:20|362.9||363||363||362.9||0
1721982930000|2024-07-26 08:35:30|362.9|362.7|362.8|362.7|362.9|362.7|362.8|362.7|0
1721983010000|2024-07-26 08:36:50|||||||||110
1721983030000|2024-07-26 08:37:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|436
1721983070000|2024-07-26 08:37:50||362.5||362.5||362.5||362.5|0
1721983090000|2024-07-26 08:38:10||362.6||362.6||362.6||362.6|24
1721983130000|2024-07-26 08:38:50||362.5||362.5||362.5||362.5|0
1721983200000|2024-07-26 08:40:00||362.6||362.6||362.6||362.6|0
1721983210000|2024-07-26 08:40:10|||||||||556
1721983370000|2024-07-26 08:42:50|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|2198
1721983390000|2024-07-26 08:43:10|||||||||5000
1721983480000|2024-07-26 08:44:40||362.7||362.7||362.7||362.7|0
1721983520000|2024-07-26 08:45:20||362.6||362.6||362.6||362.6|0
1721983560000|2024-07-26 08:46:00|||||||||1
1721983590000|2024-07-26 08:46:30|362.7||362.7||362.7||362.7||0
1721983650000|2024-07-26 08:47:30|||||||||4000
1721983660000|2024-07-26 08:47:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1721983740000|2024-07-26 08:49:00|||||||||348
1721983790000|2024-07-26 08:49:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|61
1721983850000|2024-07-26 08:50:50|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|0
1721983860000|2024-07-26 08:51:00|362.7||362.8||362.8||362.7||0
1721983870000|2024-07-26 08:51:10|362.7||362.7||362.7||362.7||0
1721984000000|2024-07-26 08:53:20|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|171
1721984020000|2024-07-26 08:53:40|362.6||362.7||362.7||362.6||0
1721984050000|2024-07-26 08:54:10|362.6||362.6||362.6||362.6||0
1721984150000|2024-07-26 08:55:50|||||||||932
1721984160000|2024-07-26 08:56:00|||||||||750
1721984170000|2024-07-26 08:56:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1693
1721984180000|2024-07-26 08:56:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|783
1721984200000|2024-07-26 08:56:40|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|466
1721984240000|2024-07-26 08:57:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|16
1721984250000|2024-07-26 08:57:30|362.6|362.6|362.7|362.6|362.7|362.6|362.6|362.6|0
1721984320000|2024-07-26 08:58:40||362.5||362.5||362.5||362.5|1151
1721984330000|2024-07-26 08:58:50||362.6||362.6||362.6||362.6|0
1721984350000|2024-07-26 08:59:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1721
1721984490000|2024-07-26 09:01:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|638
1721984530000|2024-07-26 09:02:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|172
1721984590000|2024-07-26 09:03:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1721984940000|2024-07-26 09:09:00|||||||||597
1721984960000|2024-07-26 09:09:20|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|150
1721984990000|2024-07-26 09:09:50||362.7||362.7||362.7||362.7|0
1721985040000|2024-07-26 09:10:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1191
1721985080000|2024-07-26 09:11:20|363|362.9|363|362.9|363|362.9|362.9|362.9|1284
1721985090000|2024-07-26 09:11:30|363.1|363|363.1|363|363.2|363|363.1|363|357
1721985100000|2024-07-26 09:11:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1721985110000|2024-07-26 09:11:50||363||363||363||363|1027
1721985140000|2024-07-26 09:12:20|363.1||363.1||363.1||363.1||0
1721985150000|2024-07-26 09:12:30|363|362.9|363|362.9|363|362.9|363|362.9|0
1721985170000|2024-07-26 09:12:50||362.8||362.9||362.9||362.8|1986
1721985180000|2024-07-26 09:13:00||362.8||362.8||362.8||362.8|0
1721985190000|2024-07-26 09:13:10|362.9||363||363||362.9||0
1721985200000|2024-07-26 09:13:20|362.9||362.9||363||362.9||0
1721985290000|2024-07-26 09:14:50||362.7||362.7||362.7||362.7|0
1721985300000|2024-07-26 09:15:00|362.8||362.8||362.8||362.8||0
1721985310000|2024-07-26 09:15:10||362.6||362.6||362.6||362.6|0
1721985330000|2024-07-26 09:15:30||362.7||362.7||362.7||362.7|0
1721985360000|2024-07-26 09:16:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|4005
1721985460000|2024-07-26 09:17:40|363|362.9|363.2|363.1|363.2|363.1|363|362.9|150
1721985510000|2024-07-26 09:18:30||363||363||363||363|2556
1721985550000|2024-07-26 09:19:10|363.1|362.9|363|362.9|363.1|362.9|363|362.9|429
1721985620000|2024-07-26 09:20:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1617
1721985630000|2024-07-26 09:20:30|362.7|362.7|362.7|362.6|362.7|362.7|362.7|362.6|20
1721985650000|2024-07-26 09:20:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|2758
1721985660000|2024-07-26 09:21:00||362.6||362.7||362.7||362.6|0
1721985700000|2024-07-26 09:21:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1577
1721985820000|2024-07-26 09:23:40|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|1052
1721986080000|2024-07-26 09:28:00|362.7|362.4|362.4|362.2|362.7|362.4|362.3|362.2|186
1721986120000|2024-07-26 09:28:40||362.3||362.3||362.3||362.3|0
1721986140000|2024-07-26 09:29:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721986150000|2024-07-26 09:29:10|362.4||362.4||362.4||362.4||2024
1721986250000|2024-07-26 09:30:50||362.3||362.2||362.3||362.2|0
1721986270000|2024-07-26 09:31:10||362.3||362.2||362.3||362.2|0
1721986320000|2024-07-26 09:32:00|362.3||362.3||362.3||362.3||0
1721986330000|2024-07-26 09:32:10|362.4||362.4||362.4||362.4||0
1721986360000|2024-07-26 09:32:40||362.3||362.2||362.3||362.2|250
1721986400000|2024-07-26 09:33:20|362.3|362.3|362.3|362.2|362.3|362.3|362.3|362.2|0
1721986410000|2024-07-26 09:33:30|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|3737
1721986450000|2024-07-26 09:34:10|362.4||362.4||362.4||362.4||0
1721986460000|2024-07-26 09:34:20||362.2||362.2||362.2||362.2|0
1721986470000|2024-07-26 09:34:30||362.3||362.3||362.3||362.3|48
1721986480000|2024-07-26 09:34:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|3393
1721986490000|2024-07-26 09:34:50|362.4||362.4||362.4||362.4||0
1721986550000|2024-07-26 09:35:50|362.3||362.3||362.3||362.3||0
1721986570000|2024-07-26 09:36:10|362.4||362.4||362.4||362.4||0
1721986650000|2024-07-26 09:37:30||362.3||362.3||362.3||362.3|0
1721986730000|2024-07-26 09:38:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1249
1721986740000|2024-07-26 09:39:00|362.6||362.5||362.6||362.5||0
1721986770000|2024-07-26 09:39:30|362.6||362.6||362.6||362.6||0
1721986800000|2024-07-26 09:40:00|362.5||362.6||362.6||362.5||0
1721986820000|2024-07-26 09:40:20|362.5|362.5|362.6|362.4|362.6|362.5|362.5|362.4|2530
1721986860000|2024-07-26 09:41:00|362.5||362.5||362.5||362.5||0
1721986900000|2024-07-26 09:41:40|362.6||362.6||362.6||362.6||0
1721986940000|2024-07-26 09:42:20|362.5||362.5||362.5||362.5||0
1721986970000|2024-07-26 09:42:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|149
1721987090000|2024-07-26 09:44:50|||||||||100
1721987110000|2024-07-26 09:45:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1721987190000|2024-07-26 09:46:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1721987210000|2024-07-26 09:46:50|||||||||150
1721987360000|2024-07-26 09:49:20||362||362||362||362|0
1721987390000|2024-07-26 09:49:50|362.1||362.2||362.2||362.1||0
1721987410000|2024-07-26 09:50:10||362.1||362||362.1||362|0
1721987430000|2024-07-26 09:50:30||362.1||362.1||362.1||362.1|0
1721987440000|2024-07-26 09:50:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721987470000|2024-07-26 09:51:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|542
1721987490000|2024-07-26 09:51:30|362.3||362.3||362.3||362.3||1803
1721987580000|2024-07-26 09:53:00||362.2||362.2||362.2||362.2|0
1721987630000|2024-07-26 09:53:50|||||||||2000
1721987660000|2024-07-26 09:54:20||362.1||362.1||362.1||362.1|2530
1721987700000|2024-07-26 09:55:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|130
1721987710000|2024-07-26 09:55:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1486
1721987720000|2024-07-26 09:55:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1721987760000|2024-07-26 09:56:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|108
1721987790000|2024-07-26 09:56:30|362.4||362.4||362.4||362.4||0
1721987840000|2024-07-26 09:57:20|362.3||362.3||362.3||362.3||0
1721987850000|2024-07-26 09:57:30|362.4||362.4||362.4||362.4||0
1721987950000|2024-07-26 09:59:10||362.3||362.2||362.3||362.2|0
1721987990000|2024-07-26 09:59:50|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|2390
1721988010000|2024-07-26 10:00:10|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|191
1721988040000|2024-07-26 10:00:40|||||||||430
1721988060000|2024-07-26 10:01:00||362.4||362.4||362.4||362.4|0
1721988110000|2024-07-26 10:01:50|||||||||943
1721988210000|2024-07-26 10:03:30||362.3||362.3||362.3||362.3|1731
1721988250000|2024-07-26 10:04:10|362.4||362.4||362.4||362.4||0
1721988260000|2024-07-26 10:04:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1721988340000|2024-07-26 10:05:40|||||||||32
1721988430000|2024-07-26 10:07:10|||||||||430
1721988480000|2024-07-26 10:08:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2248
1721988490000|2024-07-26 10:08:10||362.4||362.4||362.4||362.4|108
1721988500000|2024-07-26 10:08:20||362.5||362.5||362.5||362.5|0
1721988530000|2024-07-26 10:08:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1721988630000|2024-07-26 10:10:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|206
1721988720000|2024-07-26 10:12:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1721988730000|2024-07-26 10:12:10||362.3||362.3||362.3||362.3|2530
1721988770000|2024-07-26 10:12:50||362.4||362.4||362.4||362.4|2530
1721988790000|2024-07-26 10:13:10||362.3||362.3||362.3||362.3|0
1721988800000|2024-07-26 10:13:20|362.4||362.5||362.5||362.4||0
1721988820000|2024-07-26 10:13:40|362.4||362.4||362.4||362.4||1000
1721988860000|2024-07-26 10:14:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|508
1721988890000|2024-07-26 10:14:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|162
1721988930000|2024-07-26 10:15:30||362.4||362.4||362.4||362.4|184
1721989050000|2024-07-26 10:17:30||362.5||362.5||362.5||362.5|0
1721989180000|2024-07-26 10:19:40||362.4||362.4||362.4||362.4|2530
1721989200000|2024-07-26 10:20:00||362.5||362.5||362.5||362.5|0
1721989460000|2024-07-26 10:24:20|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|502
1721989500000|2024-07-26 10:25:00|||||||||250
1721989560000|2024-07-26 10:26:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1721989570000|2024-07-26 10:26:10||362.5||362.5||362.5||362.5|997
1721989640000|2024-07-26 10:27:20|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|1301
1721989770000|2024-07-26 10:29:30|362.5|362.5|362.5|362.4|362.5|362.5|362.5|362.4|1324
1721989780000|2024-07-26 10:29:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1721989800000|2024-07-26 10:30:00|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|0
1721989810000|2024-07-26 10:30:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1721989960000|2024-07-26 10:32:40||362.3||362.3||362.3||362.3|0
1721990000000|2024-07-26 10:33:20||362.2||362.2||362.2||362.2|0
1721990110000|2024-07-26 10:35:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1721990120000|2024-07-26 10:35:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1721990130000|2024-07-26 10:35:30||362.4||362.4||362.4||362.4|500
1721990140000|2024-07-26 10:35:40|362.5||362.5||362.5||362.5||0
1721990190000|2024-07-26 10:36:30||362.3||362.4||362.4||362.3|0
1721990220000|2024-07-26 10:37:00||362.3||362.4||362.4||362.3|0
1721990230000|2024-07-26 10:37:10|362.6||362.6||362.6||362.6||1596
1721990270000|2024-07-26 10:37:50||362.5||362.5||362.5||362.5|0
1721990290000|2024-07-26 10:38:10||362.4||362.5||362.5||362.4|1096
1721990310000|2024-07-26 10:38:30|||||||||1780
1721990340000|2024-07-26 10:39:00|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|0
1721990390000|2024-07-26 10:39:50||362.5||362.4||362.5||362.4|0
1721990400000|2024-07-26 10:40:00||362.5||362.4||362.5||362.4|0
1721990470000|2024-07-26 10:41:10|||||||||100
1721990540000|2024-07-26 10:42:20||362.5||362.5||362.5||362.5|0
1721990660000|2024-07-26 10:44:20|362.7||362.7||362.7||362.7||2275
1721990670000|2024-07-26 10:44:30|362.6||362.6||362.6||362.6||0
1721990680000|2024-07-26 10:44:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1721990840000|2024-07-26 10:47:20|||||||||122
1721990880000|2024-07-26 10:48:00|||||||||391
1721991000000|2024-07-26 10:50:00|||||||||404
1721991030000|2024-07-26 10:50:30|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.3|0
1721991040000|2024-07-26 10:50:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1721991050000|2024-07-26 10:50:50|362.3|362.2|362.3|362.2|362.3|362.3|362.3|362.2|650
1721991140000|2024-07-26 10:52:20|||||||||248
1721991220000|2024-07-26 10:53:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1721991280000|2024-07-26 10:54:40|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|965
1721991500000|2024-07-26 10:58:20|362.2||362.3||362.3||362.2||0
1721991520000|2024-07-26 10:58:40|362.2||362.2||362.2||362.2||0
1721991540000|2024-07-26 10:59:00|||||||||300
1721991590000|2024-07-26 10:59:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|110
1721991600000|2024-07-26 11:00:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1721991630000|2024-07-26 11:00:30|361.9|361.8|361.9|361.7|361.9|361.8|361.8|361.7|0
1721991720000|2024-07-26 11:02:00|||||||||1000
1721991790000|2024-07-26 11:03:10|362.1|362|362.1|361.9|362.1|362|362.1|361.9|1261
1721991800000|2024-07-26 11:03:20||362||361.9||362||361.9|0
1721991820000|2024-07-26 11:03:40|362||362||362||362||0
1721991830000|2024-07-26 11:03:50|362.1|362|362.1|362|362.1|362|362.1|362|0
1721991860000|2024-07-26 11:04:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1721991870000|2024-07-26 11:04:30|362.1|362|362.1|362|362.1|362|362.1|362|0
1721991990000|2024-07-26 11:06:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|114
1721992030000|2024-07-26 11:07:10|362.1|362|362.1|362|362.1|362|362.1|362|109
1721992110000|2024-07-26 11:08:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1470
1721992180000|2024-07-26 11:09:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721992200000|2024-07-26 11:10:00|||||||||1274
1721992290000|2024-07-26 11:11:30|||||||||150
1721992370000|2024-07-26 11:12:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1721992410000|2024-07-26 11:13:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721992470000|2024-07-26 11:14:30||362.1||362.1||362.1||362.1|129
1721992510000|2024-07-26 11:15:10|362.2||362.2||362.2||362.2||0
1721992530000|2024-07-26 11:15:30|||||||||148
1721992580000|2024-07-26 11:16:20|||||||||1679
1721992610000|2024-07-26 11:16:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721992690000|2024-07-26 11:18:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.2|237
1721992700000|2024-07-26 11:18:20||362.2||362.2||362.2||362.2|0
1721992760000|2024-07-26 11:19:20|||||||||10
1721992790000|2024-07-26 11:19:50|362.3||362.3||362.3||362.3||0
1721992840000|2024-07-26 11:20:40|||||||||1700
1721992850000|2024-07-26 11:20:50|362.1|362|362.1|362|362.1|362|362.1|362|1490
1721992910000|2024-07-26 11:21:50|362|361.9|362|361.9|362|361.9|362|361.9|128
1721992930000|2024-07-26 11:22:10|362.1||362.1||362.1||362.1||0
1721992990000|2024-07-26 11:23:10|362.2|362|362.2|362|362.2|362|362.2|362|1110
1721993000000|2024-07-26 11:23:20|362.1||362.1||362.1||362.1||0
1721993030000|2024-07-26 11:23:50|||||||||1750
1721993110000|2024-07-26 11:25:10|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|2466
1721993120000|2024-07-26 11:25:20|361.8|361.8|361.9|361.8|361.9|361.8|361.8|361.8|150
1721993170000|2024-07-26 11:26:10|362|361.9|362|361.8|362|361.9|362|361.8|3432
1721993220000|2024-07-26 11:27:00|361.9||361.9||361.9||361.9||0
1721993280000|2024-07-26 11:28:00|||||||||500
1721993370000|2024-07-26 11:29:30|||||||||615
1721993430000|2024-07-26 11:30:30|362||362||362||362||2085
1721993470000|2024-07-26 11:31:10||361.9||361.9||361.9||361.9|0
1721993720000|2024-07-26 11:35:20|||||||||50
1721993780000|2024-07-26 11:36:20|||||||||6
1721993810000|2024-07-26 11:36:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|167
1721993840000|2024-07-26 11:37:20||361.7||361.7||361.7||361.7|0
1721993860000|2024-07-26 11:37:40||361.8||361.7||361.8||361.7|1777
1721993890000|2024-07-26 11:38:10|361.8|361.5|361.6|361.5|361.8|361.5|361.6|361.5|1637
1721994010000|2024-07-26 11:40:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2766
1721994030000|2024-07-26 11:40:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|2764
1721994070000|2024-07-26 11:41:10|362|361.9|362|361.9|362|361.9|362|361.9|0
1721994090000|2024-07-26 11:41:30||361.8||361.8||361.8||361.8|0
1721994240000|2024-07-26 11:44:00||361.9||361.8||361.9||361.8|0
1721994340000|2024-07-26 11:45:40||361.9||361.9||361.9||361.9|0
1721994360000|2024-07-26 11:46:00|362.1|362|362.1|362|362.1|362|362.1|362|0
1721994370000|2024-07-26 11:46:10|362.2||362.2||362.2||362.2||1274
1721994420000|2024-07-26 11:47:00|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|2225
1721994440000|2024-07-26 11:47:20|||||||||150
1721994590000|2024-07-26 11:49:50|||||||||857
1721994690000|2024-07-26 11:51:30|362.4||362.4||362.4||362.4||1015
1721994760000|2024-07-26 11:52:40|362.3||362.3||362.3||362.3||0
1721994810000|2024-07-26 11:53:30|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|2979
1721994920000|2024-07-26 11:55:20||362.3||362.3||362.3||362.3|0
1721994950000|2024-07-26 11:55:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|2760
1721994960000|2024-07-26 11:56:00|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.3|560
1721994980000|2024-07-26 11:56:20|||||||||221
1721994990000|2024-07-26 11:56:30||362.3||362.4||362.4||362.3|203
1721995010000|2024-07-26 11:56:50|362.6||362.6||362.6||362.6||3054
1721995030000|2024-07-26 11:57:10||362.5||362.5||362.5||362.5|0
1721995050000|2024-07-26 11:57:30|362.7||362.7||362.7||362.7||1912
1721995060000|2024-07-26 11:57:40|362.8|362.6|362.8|362.7|362.8|362.7|362.8|362.6|549
1721995210000|2024-07-26 12:00:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|150
1721995220000|2024-07-26 12:00:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1
1721995500000|2024-07-26 12:05:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|43
1721995670000|2024-07-26 12:07:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|137
1721996090000|2024-07-26 12:14:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|172
1721996210000|2024-07-26 12:16:50|||||||||2929
1721996340000|2024-07-26 12:19:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|608
1721996360000|2024-07-26 12:19:20|||||||||1312
1721996490000|2024-07-26 12:21:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|3787
1721996510000|2024-07-26 12:21:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|297
1721996530000|2024-07-26 12:22:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|138
1721996570000|2024-07-26 12:22:50||362||362||362||362|0
1721996590000|2024-07-26 12:23:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1024
1721996600000|2024-07-26 12:23:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721996780000|2024-07-26 12:26:20|||||||||2338
1721996890000|2024-07-26 12:28:10||362.1||362.1||362.1||362.1|379
1721996960000|2024-07-26 12:29:20||362.2||362.2||362.2||362.2|0
1721996970000|2024-07-26 12:29:30|362.4||362.4||362.4||362.4||1023
1721996980000|2024-07-26 12:29:40||362.3||362.3||362.3||362.3|0
1721997020000|2024-07-26 12:30:20|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|2474
1721997040000|2024-07-26 12:30:40|362.4||362.4||362.4||362.4||0
1721997050000|2024-07-26 12:30:50|362.5||362.5||362.5||362.5||1750
1721997060000|2024-07-26 12:31:00|362.4||362.5||362.5||362.4||0
1721997100000|2024-07-26 12:31:40||362.4||362.4||362.4||362.4|0
1721997140000|2024-07-26 12:32:20||362.3||362.3||362.3||362.3|0
1721997180000|2024-07-26 12:33:00||362.4||362.4||362.4||362.4|1750
1721997210000|2024-07-26 12:33:30||362.3||362.3||362.3||362.3|0
1721997240000|2024-07-26 12:34:00|362.4|362.4|362.5|362.3|362.5|362.4|362.4|362.3|392
1721997270000|2024-07-26 12:34:30|362.4||362.4||362.4||362.4||0
1721997300000|2024-07-26 12:35:00|||||||||3000
1721997310000|2024-07-26 12:35:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|50
1721997370000|2024-07-26 12:36:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|273
1721997380000|2024-07-26 12:36:20||362.2||362.3||362.3||362.2|0
1721997600000|2024-07-26 12:40:00|362.5|362.4|362.4|362.3|362.5|362.4|362.4|362.3|946
1721997690000|2024-07-26 12:41:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|25
1721997700000|2024-07-26 12:41:40|362.4||362.4||362.4||362.4||0
1721997760000|2024-07-26 12:42:40|362.3||362.3||362.3||362.3||0
1721997920000|2024-07-26 12:45:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2162
1721998120000|2024-07-26 12:48:40|||||||||301
1721998200000|2024-07-26 12:50:00|||||||||2225
1721998280000|2024-07-26 12:51:20|||||||||94
1721998290000|2024-07-26 12:51:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|334
1721998480000|2024-07-26 12:54:40|||||||||2000
1721998500000|2024-07-26 12:55:00|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.3|399
1721998570000|2024-07-26 12:56:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|10
1721998690000|2024-07-26 12:58:10|||||||||3800
1721998700000|2024-07-26 12:58:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|2760
1721999020000|2024-07-26 13:03:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|971
1721999130000|2024-07-26 13:05:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|3242
1721999230000|2024-07-26 13:07:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|78
1721999370000|2024-07-26 13:09:30|||||||||1249
1721999390000|2024-07-26 13:09:50|||||||||1300
1721999400000|2024-07-26 13:10:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1721999420000|2024-07-26 13:10:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|273
1721999430000|2024-07-26 13:10:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|5000
1721999460000|2024-07-26 13:11:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|150
1721999470000|2024-07-26 13:11:10||362.4||362.4||362.4||362.4|0
1721999540000|2024-07-26 13:12:20|||||||||564
1721999580000|2024-07-26 13:13:00|362.5||362.5||362.5||362.5||210
1721999590000|2024-07-26 13:13:10|||||||||163
1721999720000|2024-07-26 13:15:20|||||||||200
1721999780000|2024-07-26 13:16:20||362.3||362.3||362.3||362.3|17
1721999800000|2024-07-26 13:16:40|362.4||362.4||362.4||362.4||0
1721999900000|2024-07-26 13:18:20|||||||||1010
1721999970000|2024-07-26 13:19:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1721999980000|2024-07-26 13:19:40|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.3|6594
1722000120000|2024-07-26 13:22:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722000150000|2024-07-26 13:22:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2088
1722000200000|2024-07-26 13:23:20|362.8||362.8||362.8||362.8||2254
1722000260000|2024-07-26 13:24:20||362.7||362.7||362.7||362.7|0
1722000360000|2024-07-26 13:26:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722000630000|2024-07-26 13:30:30|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.4|3680
1722000650000|2024-07-26 13:30:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1111
1722000690000|2024-07-26 13:31:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1722000710000|2024-07-26 13:31:50||362.3||362.3||362.4||362.3|2026
1722000720000|2024-07-26 13:32:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1948
1722000770000|2024-07-26 13:32:50||362.3||362.3||362.3||362.3|0
1722000780000|2024-07-26 13:33:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|984
1722000820000|2024-07-26 13:33:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|853
1722000850000|2024-07-26 13:34:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|478
1722000870000|2024-07-26 13:34:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1300
1722000920000|2024-07-26 13:35:20|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|1047
1722000940000|2024-07-26 13:35:40||362.5||362.4||362.5||362.4|0
1722000950000|2024-07-26 13:35:50||362.5||362.5||362.5||362.5|0
1722000960000|2024-07-26 13:36:00||362.4||362.4||362.4||362.4|363
1722001060000|2024-07-26 13:37:40|362.5||362.5||362.5||362.5||0
1722001130000|2024-07-26 13:38:50|||||||||403
1722001140000|2024-07-26 13:39:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722001370000|2024-07-26 13:42:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|678
1722001390000|2024-07-26 13:43:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|141
1722001480000|2024-07-26 13:44:40||362.2||362.2||362.2||362.2|2225
1722001590000|2024-07-26 13:46:30|362.3|362.3|362.4|362.3|362.4|362.3|362.3|362.3|2761
1722001610000|2024-07-26 13:46:50|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|1746
1722001620000|2024-07-26 13:47:00|362.7||362.6||362.7||362.6||0
1722001640000|2024-07-26 13:47:20|||||||||35
1722001650000|2024-07-26 13:47:30|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|1318
1722001710000|2024-07-26 13:48:30|362.6|362.6|362.7|362.6|362.7|362.6|362.6|362.6|857
1722001720000|2024-07-26 13:48:40|362.9|362.8|363|362.8|363|362.8|362.9|362.8|0
1722001740000|2024-07-26 13:49:00|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|155
1722001750000|2024-07-26 13:49:10||362.8||362.8||362.8||362.8|0
1722001770000|2024-07-26 13:49:30|363|362.9|363|362.9|363|362.9|363|362.9|2783
1722001780000|2024-07-26 13:49:40|363.1|363|363.1|363|363.1|363|363.1|363|2759
1722001790000|2024-07-26 13:49:50|363.2||363.1||363.2||363.1||1571
1722001800000|2024-07-26 13:50:00|363.2|363.1|363.1|363|363.2|363.1|363.1|363|5401
1722001820000|2024-07-26 13:50:20|363|362.8|363|362.8|363|362.8|363|362.8|2655
1722001850000|2024-07-26 13:50:50||362.9||362.8||362.9||362.8|977
1722001900000|2024-07-26 13:51:40||362.9||362.9||362.9||362.9|0
1722001970000|2024-07-26 13:52:50|||||||||360
1722001980000|2024-07-26 13:53:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722002030000|2024-07-26 13:53:50|363||363||363||363||0
1722002070000|2024-07-26 13:54:30|362.9||362.9||362.9||362.9||0
1722002200000|2024-07-26 13:56:40|363|362.9|363|362.9|363|362.9|363|362.9|0
1722002210000|2024-07-26 13:56:50||362.8||362.8||362.8||362.8|0
1722002400000|2024-07-26 14:00:00|363.1|362.9|363.1|363|363.1|363|363.1|362.9|0
1722002410000|2024-07-26 14:00:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|998
1722002470000|2024-07-26 14:01:10|363.3|363.2|363.2|363.1|363.3|363.2|363.2|363.1|463
1722002490000|2024-07-26 14:01:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722002500000|2024-07-26 14:01:40|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|3389
1722002510000|2024-07-26 14:01:50|||||||||85
1722002530000|2024-07-26 14:02:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.2|3925
1722002540000|2024-07-26 14:02:20||363.2||363.2||363.3||363.2|2783
1722002560000|2024-07-26 14:02:40|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|2600
1722002570000|2024-07-26 14:02:50|363.2||363.2||363.2||363.2||0
1722002730000|2024-07-26 14:05:30|363.1|363|363|362.9|363.1|363|363|362.9|1750
1722002820000|2024-07-26 14:07:00|363.1|363|363.1|363|363.1|363|363.1|363|568
1722002850000|2024-07-26 14:07:30|363|362.9|363|362.9|363|362.9|363|362.9|100
1722002910000|2024-07-26 14:08:30|||||||||1464
1722003000000|2024-07-26 14:10:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722003090000|2024-07-26 14:11:30|363|362.9|363|362.9|363|362.9|363|362.9|104
1722003170000|2024-07-26 14:12:50||362.8||362.8||362.8||362.8|0
1722003190000|2024-07-26 14:13:10|362.9||362.9||362.9||362.9||0
1722003270000|2024-07-26 14:14:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1800
1722003300000|2024-07-26 14:15:00|||||||||1337
1722003410000|2024-07-26 14:16:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1771
1722003440000|2024-07-26 14:17:20||362.7||362.7||362.7||362.7|0
1722003530000|2024-07-26 14:18:50|362.8||362.8||362.8||362.8||0
1722003540000|2024-07-26 14:19:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722003610000|2024-07-26 14:20:10|363|362.9|363.1|362.9|363.1|362.9|363|362.9|4471
1722003690000|2024-07-26 14:21:30||363||363||363||363|0
1722003730000|2024-07-26 14:22:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1650
1722004040000|2024-07-26 14:27:20|||||||||201
1722004120000|2024-07-26 14:28:40||363||363.1||363.1||363|0
1722004140000|2024-07-26 14:29:00||363||363||363.1||363|2074
1722004150000|2024-07-26 14:29:10||363.1||363.1||363.1||363.1|0
1722004200000|2024-07-26 14:30:00|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|5314
1722004210000|2024-07-26 14:30:10|363.3|363.2|363.2|363.1|363.3|363.2|363.2|363.1|302
1722004300000|2024-07-26 14:31:40|363.3||363.3||363.3||363.3||0
1722004310000|2024-07-26 14:31:50|363.2||363.2||363.2||363.2||0
1722004380000|2024-07-26 14:33:00|||||||||3567
1722004390000|2024-07-26 14:33:10|363.1|363|363.1|363|363.1|363|363.1|363|191
1722004430000|2024-07-26 14:33:50|363.2|363.1|363.2|363|363.2|363.1|363.2|363|1153
1722004440000|2024-07-26 14:34:00||363.1||363.1||363.1||363.1|0
1722004530000|2024-07-26 14:35:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2783
1722004620000|2024-07-26 14:37:00|||||||||113
1722004720000|2024-07-26 14:38:40|||||||||1604
1722004740000|2024-07-26 14:39:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1422
1722004760000|2024-07-26 14:39:20|363.5||363.5||363.5||363.5||834
1722004790000|2024-07-26 14:39:50||363.4||363.4||363.4||363.4|0
1722004830000|2024-07-26 14:40:30|363.6||363.6||363.6||363.6||1068
1722004860000|2024-07-26 14:41:00||363.5||363.5||363.5||363.5|0
1722004880000|2024-07-26 14:41:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722004930000|2024-07-26 14:42:10|363.8||363.8||363.8||363.8||0
1722004970000|2024-07-26 14:42:50||363.7||363.7||363.7||363.7|0
1722005010000|2024-07-26 14:43:30|||||||||2783
1722005110000|2024-07-26 14:45:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722005120000|2024-07-26 14:45:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722005150000|2024-07-26 14:45:50|||||||||1933
1722005210000|2024-07-26 14:46:50||363.6||363.6||363.6||363.6|0
1722005250000|2024-07-26 14:47:30|363.7|363.7|363.8|363.7|363.8|363.7|363.7|363.7|0
1722005260000|2024-07-26 14:47:40||363.6||363.7||363.7||363.6|0
1722005270000|2024-07-26 14:47:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722005300000|2024-07-26 14:48:20|||||||||107
1722005320000|2024-07-26 14:48:40|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|0
1722005350000|2024-07-26 14:49:10||363.7||363.6||363.7||363.6|0
1722005400000|2024-07-26 14:50:00|363.7||363.7||363.7||363.7||274
1722005420000|2024-07-26 14:50:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|779
1722005590000|2024-07-26 14:53:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|4168
1722005600000|2024-07-26 14:53:20|363.6||363.5||363.6||363.5||0
1722005700000|2024-07-26 14:55:00|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|3022
1722005760000|2024-07-26 14:56:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|320
1722005790000|2024-07-26 14:56:30|||||||||2127
1722005800000|2024-07-26 14:56:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|444
1722005810000|2024-07-26 14:56:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722005830000|2024-07-26 14:57:10|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|2276
1722005840000|2024-07-26 14:57:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1722005850000|2024-07-26 14:57:30|||||||||6
1722005880000|2024-07-26 14:58:00|||||||||180
1722005890000|2024-07-26 14:58:10|||||||||4840
1722005900000|2024-07-26 14:58:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1772
1722005910000|2024-07-26 14:58:30|||||||||247
1722005950000|2024-07-26 14:59:10|||||||||3000
1722006060000|2024-07-26 15:01:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2753
1722006120000|2024-07-26 15:02:00||363.3||363.3||363.3||363.3|0
1722006140000|2024-07-26 15:02:20||363.4||363.4||363.4||363.4|1000
1722006190000|2024-07-26 15:03:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|583
1722006200000|2024-07-26 15:03:20|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|1924
1722006240000|2024-07-26 15:04:00||363.2||363.2||363.2||363.2|0
1722006400000|2024-07-26 15:06:40|363.3||363.4||363.4||363.3||1386
1722006410000|2024-07-26 15:06:50|363.3|363.1|363.2|363.1|363.3|363.1|363.2|363.1|2550
1722006420000|2024-07-26 15:07:00|363.3|363.2|363.3|363.2|363.3|363.2|363.2|363.2|1911
1722006470000|2024-07-26 15:07:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|340
1722006540000|2024-07-26 15:09:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|3017
1722006550000|2024-07-26 15:09:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722006570000|2024-07-26 15:09:30|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|1132
1722006590000|2024-07-26 15:09:50||363.4||363.4||363.4||363.4|0
1722006630000|2024-07-26 15:10:30|||||||||2216
1722006740000|2024-07-26 15:12:20|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|296
1722006750000|2024-07-26 15:12:30||363.3||363.4||363.4||363.3|0
1722006770000|2024-07-26 15:12:50|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|585
1722006780000|2024-07-26 15:13:00|363.4|363.3|363.5|363.3|363.5|363.4|363.4|363.3|0
1722006860000|2024-07-26 15:14:20||363.4||363.4||363.4||363.4|2107
1722006870000|2024-07-26 15:14:30||363.3||363.3||363.3||363.3|2131
1722006880000|2024-07-26 15:14:40|363.4||363.4||363.4||363.4||0
1722006890000|2024-07-26 15:14:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1841
1722006900000|2024-07-26 15:15:00||363.3||363.3||363.3||363.3|0
1722006920000|2024-07-26 15:15:20|363.4|363.4|363.5|363.4|363.5|363.4|363.4|363.4|489
1722006950000|2024-07-26 15:15:50||363.3||363.4||363.4||363.3|0
1722007030000|2024-07-26 15:17:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|3430
1722007170000|2024-07-26 15:19:30|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|0
1722007180000|2024-07-26 15:19:40|363.7|363.6|363.7|363.6|363.8|363.7|363.7|363.6|5021
1722007200000|2024-07-26 15:20:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|3
1722007210000|2024-07-26 15:20:10|||||||||2898
1722007220000|2024-07-26 15:20:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|4463
1722007280000|2024-07-26 15:21:20|||||||||694
1722007310000|2024-07-26 15:21:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|540
1722007320000|2024-07-26 15:22:00|||||||||3406
1722007400000|2024-07-26 15:23:20|||||||||1692
1722007410000|2024-07-26 15:23:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722007440000|2024-07-26 15:24:00|||||||||2851
1722007510000|2024-07-26 15:25:10|||||||||255
1722007650000|2024-07-26 15:27:30|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|4356
1722007660000|2024-07-26 15:27:40|363.4||363.3||363.4||363.3||2727
1722007670000|2024-07-26 15:27:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|3216
1722007760000|2024-07-26 15:29:20|363.6|363.4|363.5|363.4|363.6|363.4|363.5|363.4|0
1722007770000|2024-07-26 15:29:30|363.6||363.6||363.6||363.6||0
1722007780000|2024-07-26 15:29:40|363.5||363.5||363.5||363.5||0
1722236410000|2024-07-29 07:00:10|364.3|364|364.5|364.1|364.5|364.1|364.3|364|513
1722236420000|2024-07-29 07:00:20||364.2||364.2||364.2||364.2|28
1722236430000|2024-07-29 07:00:30||364.3||364.3||364.3||364.3|0
1722236460000|2024-07-29 07:01:00||364.1||364.1||364.1||364|1771
1722236470000|2024-07-29 07:01:10|364.4|363.9|364.2|363.9|364.4|363.9|364.2|363.9|0
1722236480000|2024-07-29 07:01:20|364|363.7|364|363.7|364|363.7|364|363.7|1513
1722236510000|2024-07-29 07:01:50|364.4|363.8|364.2|363.9|364.4|364|364.2|363.8|878
1722236530000|2024-07-29 07:02:10|364.1||364.2||364.2||364.1||550
1722236570000|2024-07-29 07:02:50|364|363.6|364|363.6|364|363.6|364|363.6|150
1722236580000|2024-07-29 07:03:00|364.2|363.9|364.2|363.9|364.2|363.9|364.2|363.9|1231
1722236600000|2024-07-29 07:03:20|364.1|363.6|364|363.6|364.1|363.6|364|363.6|612
1722236630000|2024-07-29 07:03:50|363.9||364||364||363.9||0
1722236640000|2024-07-29 07:04:00|363.9|363.5|363.7|363.4|363.9|363.5|363.7|363.4|0
1722236710000|2024-07-29 07:05:10|363.6||363.7||363.7||363.6||0
1722236730000|2024-07-29 07:05:30|||||||||1888
1722236740000|2024-07-29 07:05:40|363.6||363.6||363.6||363.6||0
1722236750000|2024-07-29 07:05:50|||||||||1
1722236790000|2024-07-29 07:06:30|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1722236800000|2024-07-29 07:06:40|363.8||363.8||363.8||363.8||0
1722236840000|2024-07-29 07:07:20|363.7||363.8||363.8||363.7||0
1722236880000|2024-07-29 07:08:00|||||||||693
1722236930000|2024-07-29 07:08:50|363.7|363.7|364|363.8|364|363.8|363.7|363.7|144
1722236940000|2024-07-29 07:09:00|364.1||364||364.1||364||490
1722236970000|2024-07-29 07:09:30|||||||||152
1722236990000|2024-07-29 07:09:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1513
1722237000000|2024-07-29 07:10:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1722237010000|2024-07-29 07:10:10||363.9||363.9||363.9||363.9|0
1722237030000|2024-07-29 07:10:30||364.1||364||364.1||364|0
1722237040000|2024-07-29 07:10:40|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|1210
1722237060000|2024-07-29 07:11:00|364.2|364|364.2|364|364.2|364|364.2|364|1513
1722237070000|2024-07-29 07:11:10|364.3||364.2||364.3||364.2||0
1722237100000|2024-07-29 07:11:40|364.3||364.2||364.3||364.2||0
1722237110000|2024-07-29 07:11:50|||||||||884
1722237150000|2024-07-29 07:12:30|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|66
1722237170000|2024-07-29 07:12:50|364.2|364|364.2|364|364.2|364|364.2|364|99
1722237180000|2024-07-29 07:13:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1722237190000|2024-07-29 07:13:10|364|363.8|364|363.8|364|363.8|364|363.8|1202
1722237240000|2024-07-29 07:14:00||363.9||363.9||363.9||363.9|1713
1722237250000|2024-07-29 07:14:10|364.1||364.1||364.1||364.1||1616
1722237310000|2024-07-29 07:15:10|364.2|364|364.2|363.9|364.2|364|364.2|363.9|2748
1722237340000|2024-07-29 07:15:40|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|1925
1722237350000|2024-07-29 07:15:50|364.7|364.3|364.7|364.5|364.7|364.5|364.7|364.3|105
1722237360000|2024-07-29 07:16:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1722237370000|2024-07-29 07:16:10|364.9||364.8||364.9||364.8||0
1722237380000|2024-07-29 07:16:20|364.7|364.5|364.7|364.6|364.7|364.6|364.7|364.5|1420
1722237390000|2024-07-29 07:16:30||364.5||364.5||364.5||364.5|863
1722237410000|2024-07-29 07:16:50|364.6||364.7||364.7||364.6||207
1722237440000|2024-07-29 07:17:20||364.6||364.6||364.6||364.6|0
1722237470000|2024-07-29 07:17:50||364.5||364.5||364.5||364.5|626
1722237480000|2024-07-29 07:18:00||364.6||364.6||364.6||364.6|0
1722237490000|2024-07-29 07:18:10|||||||||200
1722237500000|2024-07-29 07:18:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|236
1722237550000|2024-07-29 07:19:10|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|3637
1722237570000|2024-07-29 07:19:30|364.4|364.2|364.3|364.2|364.4|364.2|364.3|364.2|548
1722237580000|2024-07-29 07:19:40|364.4||364.3||364.4||364.3||28
1722237590000|2024-07-29 07:19:50||364.1||364.1||364.1||364.1|0
1722237640000|2024-07-29 07:20:40|364.2||364.3||364.3||364.2||0
1722237660000|2024-07-29 07:21:00|364.1|363.8|364.1|363.8|364.1|363.8|364.1|363.8|407
1722237670000|2024-07-29 07:21:10|364||364||364||364||0
1722237790000|2024-07-29 07:23:10|363.9|363.9|363.9|363.7|363.9|363.9|363.9|363.7|854
1722237800000|2024-07-29 07:23:20||363.6||363.6||363.6||363.6|0
1722237820000|2024-07-29 07:23:40|363.8||363.8||363.8||363.8||0
1722237860000|2024-07-29 07:24:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|2750
1722237870000|2024-07-29 07:24:30||363.6||363.6||363.6||363.6|0
1722237890000|2024-07-29 07:24:50||363.7||363.7||363.7||363.7|0
1722237950000|2024-07-29 07:25:50|363.8||363.8||363.8||363.8||634
1722237990000|2024-07-29 07:26:30|363.9||363.9||363.9||363.9||0
1722238070000|2024-07-29 07:27:50|363.8||363.8||363.8||363.8||0
1722238080000|2024-07-29 07:28:00|363.9||363.9||363.9||363.9||2750
1722238120000|2024-07-29 07:28:40||363.8||363.8||363.8||363.8|0
1722238130000|2024-07-29 07:28:50|364|364.1|364.2|364.1|364.2|364.1|364|364.1|1559
1722238140000|2024-07-29 07:29:00|364.1|364|364.1|364|364.1|364.1|364.1|364|1000
1722238150000|2024-07-29 07:29:10|364.2||364.2||364.2||364.2||39
1722238200000|2024-07-29 07:30:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1515
1722238240000|2024-07-29 07:30:40|364.2|364|364.2|364|364.2|364|364.2|364|0
1722238250000|2024-07-29 07:30:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1
1722238420000|2024-07-29 07:33:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1722238440000|2024-07-29 07:34:00||363.7||363.7||363.7||363.7|2272
1722238450000|2024-07-29 07:34:10|363.8||363.8||363.8||363.8||0
1722238460000|2024-07-29 07:34:20||363.6||363.6||363.6||363.6|0
1722238550000|2024-07-29 07:35:50|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1722238580000|2024-07-29 07:36:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|1217
1722238620000|2024-07-29 07:37:00|363.7||363.7||363.7||363.7||0
1722238630000|2024-07-29 07:37:10||363.5||363.5||363.5||363.5|0
1722238650000|2024-07-29 07:37:30|363.6||363.6||363.6||363.6||0
1722238660000|2024-07-29 07:37:40||363.4||363.4||363.4||363.4|0
1722238670000|2024-07-29 07:37:50||363.5||363.4||363.5||363.4|0
1722238690000|2024-07-29 07:38:10|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1722238700000|2024-07-29 07:38:20|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|2752
1722238740000|2024-07-29 07:39:00|363.5||363.5||363.5||363.5||0
1722238760000|2024-07-29 07:39:20|363.6||363.6||363.6||363.6||39
1722238800000|2024-07-29 07:40:00|363.5|363.2|363.4|363.2|363.5|363.2|363.4|363.2|0
1722239030000|2024-07-29 07:43:50|363.3||363.4||363.4||363.3||1623
1722239040000|2024-07-29 07:44:00|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1722239060000|2024-07-29 07:44:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1570
1722239070000|2024-07-29 07:44:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722239090000|2024-07-29 07:44:50||363.4||363.4||363.4||363.4|0
1722239140000|2024-07-29 07:45:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1722239340000|2024-07-29 07:49:00|363.7|363.7|363.8|363.6|363.8|363.7|363.7|363.6|2239
1722239370000|2024-07-29 07:49:30|363.7||363.8||363.8||363.7||2750
1722239440000|2024-07-29 07:50:40|363.7||363.8||363.8||363.7||1518
1722239490000|2024-07-29 07:51:30|363.7|363.7|363.9|363.7|363.9|363.7|363.7|363.7|1130
1722239520000|2024-07-29 07:52:00|363.8|363.6|363.8|363.6|363.9|363.6|363.8|363.6|0
1722239540000|2024-07-29 07:52:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1722239620000|2024-07-29 07:53:40|363.8||363.9||363.9||363.8||1135
1722239740000|2024-07-29 07:55:40||363.8||363.7||363.8||363.7|0
1722239770000|2024-07-29 07:56:10|363.8||363.8||363.8||363.8||0
1722239780000|2024-07-29 07:56:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722239800000|2024-07-29 07:56:40||363.5||363.5||363.5||363.5|974
1722239890000|2024-07-29 07:58:10|363.8|363.6|363.7|363.6|363.8|363.7|363.7|363.6|0
1722239900000|2024-07-29 07:58:20|||||||||150
1722239950000|2024-07-29 07:59:10|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|0
1722240000000|2024-07-29 08:00:00|363.6||363.6||363.6||363.6||0
1722240010000|2024-07-29 08:00:10|363.7||363.7||363.7||363.7||0
1722240040000|2024-07-29 08:00:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1722240060000|2024-07-29 08:01:00|363.7||363.8||363.8||363.7||0
1722240110000|2024-07-29 08:01:50||363.7||363.7||363.7||363.7|0
1722240120000|2024-07-29 08:02:00||363.6||363.6||363.6||363.6|0
1722240140000|2024-07-29 08:02:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1722240150000|2024-07-29 08:02:30||363.8||363.8||363.8||363.8|0
1722240160000|2024-07-29 08:02:40||363.7||363.7||363.7||363.7|0
1722240180000|2024-07-29 08:03:00|363.8||363.8||363.8||363.8||150
1722240210000|2024-07-29 08:03:30||363.6||363.6||363.6||363.6|0
1722240300000|2024-07-29 08:05:00||363.7||363.7||363.7||363.7|0
1722240310000|2024-07-29 08:05:10||363.6||363.6||363.6||363.6|317
1722240320000|2024-07-29 08:05:20|363.7||363.8||363.8||363.7||0
1722240340000|2024-07-29 08:05:40|363.6|363.5|363.6|363.5|363.7|363.5|363.6|363.5|1079
1722240360000|2024-07-29 08:06:00|363.7||363.7||363.7||363.7||0
1722240480000|2024-07-29 08:08:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2750
1722240500000|2024-07-29 08:08:20||363.6||363.6||363.6||363.6|0
1722240510000|2024-07-29 08:08:30|363.7|363.7|363.7|363.6|363.7|363.7|363.7|363.6|0
1722240530000|2024-07-29 08:08:50|||||||||1314
1722240570000|2024-07-29 08:09:30||363.5||363.5||363.5||363.5|0
1722240600000|2024-07-29 08:10:00|363.6||363.6||363.6||363.6||0
1722240620000|2024-07-29 08:10:20||363.4||363.4||363.4||363.4|0
1722240640000|2024-07-29 08:10:40|363.5||363.6||363.6||363.5||625
1722240660000|2024-07-29 08:11:00|363.5||363.6||363.6||363.5||0
1722240720000|2024-07-29 08:12:00|363.5||363.6||363.6||363.5||0
1722240750000|2024-07-29 08:12:30|363.2|363|363.2|363|363.2|363|363.2|363|0
1722240830000|2024-07-29 08:13:50|363.3|363.2|363.1|363|363.4|363.3|363.1|363|437
1722240840000|2024-07-29 08:14:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|1518
1722240880000|2024-07-29 08:14:40|363.3||363.3||363.3||363.3||0
1722240930000|2024-07-29 08:15:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|150
1722240960000|2024-07-29 08:16:00||363.2||363.2||363.2||363.2|0
1722241020000|2024-07-29 08:17:00||363.3||363.3||363.3||363.3|1744
1722241050000|2024-07-29 08:17:30||363.2||363.2||363.2||363.2|1518
1722241080000|2024-07-29 08:18:00||363.3||363.3||363.3||363.3|1438
1722241090000|2024-07-29 08:18:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|150
1722241100000|2024-07-29 08:18:20|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|353
1722241120000|2024-07-29 08:18:40|363.7||363.7||363.7||363.7||0
1722241160000|2024-07-29 08:19:20|||||||||150
1722241170000|2024-07-29 08:19:30||363.5||363.5||363.5||363.5|0
1722241180000|2024-07-29 08:19:40||363.6||363.6||363.6||363.6|0
1722241190000|2024-07-29 08:19:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722241200000|2024-07-29 08:20:00|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|0
1722241210000|2024-07-29 08:20:10|363.5|363.3|363.5|363.4|363.5|363.4|363.5|363.3|1518
1722241220000|2024-07-29 08:20:20|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|1533
1722241310000|2024-07-29 08:21:50|363.3||363.3||363.3||363.3||0
1722241320000|2024-07-29 08:22:00|||||||||1115
1722241370000|2024-07-29 08:22:50||363.1||363.1||363.1||363.1|0
1722241380000|2024-07-29 08:23:00|363.2||363.2||363.2||363.2||0
1722241400000|2024-07-29 08:23:20|363.1|363|363.1|363|363.1|363|363.1|363|0
1722241410000|2024-07-29 08:23:30|363.2||363.2||363.2||363.2||0
1722241480000|2024-07-29 08:24:40|363.1||363.1||363.1||363.1||2754
1722241530000|2024-07-29 08:25:30|363.2||363.2||363.2||363.2||0
1722241600000|2024-07-29 08:26:40|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|928
1722241730000|2024-07-29 08:28:50|363|362.8|363|362.8|363|362.8|363|362.8|3931
1722241740000|2024-07-29 08:29:00|362.9||363||363||362.9||166
1722241800000|2024-07-29 08:30:00|||||||||500
1722241820000|2024-07-29 08:30:20|363.1|363|363|362.8|363.1|363|363|362.8|1060
1722241830000|2024-07-29 08:30:30|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1722241890000|2024-07-29 08:31:30|||||||||1645
1722241910000|2024-07-29 08:31:50|363.2|363.1|363.3|363.1|363.4|363.2|363.2|363.1|2325
1722241920000|2024-07-29 08:32:00||363.2||363.2||363.2||363.2|1318
1722241930000|2024-07-29 08:32:10|363.4||363.4||363.4||363.4||1558
1722241950000|2024-07-29 08:32:30|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|1059
1722241960000|2024-07-29 08:32:40|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|150
1722242030000|2024-07-29 08:33:50|363.3||363.4||363.4||363.3||2200
1722242040000|2024-07-29 08:34:00|363.3|363.1|363.3|363.1|363.4|363.1|363.3|363.1|0
1722242060000|2024-07-29 08:34:20|363.1|363|363.2|363.1|363.2|363.1|363.1|363|1046
1722242090000|2024-07-29 08:34:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722242100000|2024-07-29 08:35:00||363.1||363.1||363.1||363.1|0
1722242240000|2024-07-29 08:37:20|363.2||363.2||363.2||363.2||0
1722242340000|2024-07-29 08:39:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1722242360000|2024-07-29 08:39:20|362.9|362.8|363|362.8|363|362.8|362.9|362.8|702
1722242380000|2024-07-29 08:39:40|362.9||362.9||362.9||362.9||0
1722242410000|2024-07-29 08:40:10|363||362.9||363||362.9||0
1722242420000|2024-07-29 08:40:20|363||362.9||363||362.9||0
1722242430000|2024-07-29 08:40:30|363||362.9||363||362.9||0
1722242440000|2024-07-29 08:40:40|||||||||572
1722242450000|2024-07-29 08:40:50|||||||||865
1722242470000|2024-07-29 08:41:10||362.7||362.7||362.7||362.7|0
1722242490000|2024-07-29 08:41:30|363|362.8|363|362.8|363|362.8|363|362.8|0
1722242650000|2024-07-29 08:44:10|362.9||362.9||362.9||362.9||0
1722242720000|2024-07-29 08:45:20||362.7||362.7||362.7||362.7|886
1722242800000|2024-07-29 08:46:40|362.8|362.9|363|362.8|363|362.9|362.8|362.8|1255
1722242890000|2024-07-29 08:48:10||362.9||362.9||362.9||362.9|0
1722242900000|2024-07-29 08:48:20||362.8||362.8||362.8||362.8|0
1722242910000|2024-07-29 08:48:30||362.9||362.9||362.9||362.9|0
1722242940000|2024-07-29 08:49:00|363.1||363.1||363.1||363.1||2951
1722243070000|2024-07-29 08:51:10|363.2|363|363.2|363|363.2|363|363.2|363|2755
1722243090000|2024-07-29 08:51:30||363.1||363.1||363.1||363.1|0
1722243120000|2024-07-29 08:52:00||363||363||363||363|1393
1722243170000|2024-07-29 08:52:50|363.1||363.2||363.2||363.1||0
1722243180000|2024-07-29 08:53:00|363.1||363.1||363.1||363.1||0
1722243190000|2024-07-29 08:53:10|363.2||363.2||363.2||363.2||0
1722243200000|2024-07-29 08:53:20|363.1||363.1||363.1||363.1||0
1722243210000|2024-07-29 08:53:30|363.2||363.2||363.2||363.2||0
1722243220000|2024-07-29 08:53:40|363.1||363.1||363.1||363.1||0
1722243260000|2024-07-29 08:54:20|363|362.9|363.1|362.9|363.1|362.9|363|362.9|0
1722243300000|2024-07-29 08:55:00|363||363||363||363||0
1722243390000|2024-07-29 08:56:30|363.1||363.1||363.1||363.1||0
1722243400000|2024-07-29 08:56:40|363||363||363||363||0
1722243410000|2024-07-29 08:56:50||362.8||362.8||362.8||362.8|0
1722243430000|2024-07-29 08:57:10||362.9||362.9||362.9||362.9|0
1722243540000|2024-07-29 08:59:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1722243590000|2024-07-29 08:59:50|362.8||362.8||362.8||362.8||0
1722243610000|2024-07-29 09:00:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1558
1722243620000|2024-07-29 09:00:20|363|362.9|363|362.8|363|362.9|363|362.8|150
1722243780000|2024-07-29 09:03:00|362.9||362.9||362.9||362.9||0
1722243820000|2024-07-29 09:03:40|363|362.9|363|362.9|363|362.9|363|362.9|2756
1722243840000|2024-07-29 09:04:00||362.8||362.8||362.8||362.8|0
1722243960000|2024-07-29 09:06:00|362.9||362.9||362.9||362.9||0
1722243970000|2024-07-29 09:06:10|363||363||363||363||0
1722244020000|2024-07-29 09:07:00|362.7|362.6|362.8|362.7|362.8|362.7|362.7|362.6|379
1722244030000|2024-07-29 09:07:10||362.6||362.6||362.6||362.6|0
1722244100000|2024-07-29 09:08:20||362.7||362.7||362.7||362.7|0
1722244120000|2024-07-29 09:08:40||362.6||362.6||362.6||362.6|1116
1722244260000|2024-07-29 09:11:00|||||||||1100
1722244310000|2024-07-29 09:11:50|362.7||362.8||362.8||362.7||117
1722244380000|2024-07-29 09:13:00|362.6|362.5|362.4|362.3|362.6|362.5|362.4|362.3|4
1722244390000|2024-07-29 09:13:10||362.2||362.2||362.2||362.2|0
1722244440000|2024-07-29 09:14:00||362.3||362.3||362.3||362.3|0
1722244450000|2024-07-29 09:14:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1722244530000|2024-07-29 09:15:30|362.6|362.5|362.8|362.6|362.8|362.6|362.6|362.5|550
1722244600000|2024-07-29 09:16:40|||||||||207
1722244680000|2024-07-29 09:18:00|362.7|362.5|362.6|362.4|362.7|362.5|362.5|362.4|3900
1722244790000|2024-07-29 09:19:50||362.5||362.4||362.5||362.4|0
1722244800000|2024-07-29 09:20:00||362.5||362.5||362.5||362.5|0
1722244830000|2024-07-29 09:20:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722244890000|2024-07-29 09:21:30|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|1951
1722244920000|2024-07-29 09:22:00|362.8||362.8||362.8||362.8||0
1722244930000|2024-07-29 09:22:10|362.7||362.7||362.7||362.7||0
1722244940000|2024-07-29 09:22:20|362.8||362.8||362.8||362.8||0
1722244960000|2024-07-29 09:22:40|362.7||362.8||362.8||362.7||220
1722245140000|2024-07-29 09:25:40|||||||||3000
1722245250000|2024-07-29 09:27:30||362.7||362.7||362.7||362.7|0
1722245280000|2024-07-29 09:28:00|||||||||796
1722245290000|2024-07-29 09:28:10|362.9||362.9||362.9||362.9||0
1722245440000|2024-07-29 09:30:40|362.8||362.8||362.8||362.8||0
1722245490000|2024-07-29 09:31:30|362.9|362.8|363|362.9|363|362.9|362.9|362.8|3985
1722245500000|2024-07-29 09:31:40|363.1|363|363.1|363|363.2|363.1|363.1|363|3249
1722245540000|2024-07-29 09:32:20|363.2||363.2||363.2||363.2||0
1722245580000|2024-07-29 09:33:00|363.1||363.1||363.1||363.1||0
1722245600000|2024-07-29 09:33:20|||||||||14
1722245610000|2024-07-29 09:33:30|363|362.9|363|362.9|363|362.9|363|362.9|1987
1722245700000|2024-07-29 09:35:00||362.8||362.8||362.8||362.8|1150
1722245820000|2024-07-29 09:37:00|362.9||363||363||362.9||0
1722245870000|2024-07-29 09:37:50||362.9||362.9||362.9||362.9|0
1722245950000|2024-07-29 09:39:10|||||||||1900
1722246180000|2024-07-29 09:43:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1127
1722246190000|2024-07-29 09:43:10|363||363||363||363||885
1722246240000|2024-07-29 09:44:00|362.9||362.9||362.9||362.9||0
1722246300000|2024-07-29 09:45:00|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|0
1722246390000|2024-07-29 09:46:30|363|362.9|363|362.9|363|362.9|363|362.9|885
1722246450000|2024-07-29 09:47:30||362.8||362.8||362.8||362.8|1396
1722246540000|2024-07-29 09:49:00|362.9||363||363||362.9||0
1722246560000|2024-07-29 09:49:20|362.9||362.9||362.9||362.9||0
1722246580000|2024-07-29 09:49:40|363||363||363||363||0
1722246600000|2024-07-29 09:50:00|362.9||363||363||362.9||0
1722246780000|2024-07-29 09:53:00|362.9||363||363||362.9||0
1722246810000|2024-07-29 09:53:30||362.9||362.9||362.9||362.9|0
1722246820000|2024-07-29 09:53:40|363.2|363|363.2|363|363.2|363|363.2|363|1900
1722246880000|2024-07-29 09:54:40|363.1||363.1||363.1||363.1||100
1722246890000|2024-07-29 09:54:50|363.2||363.2||363.2||363.2||0
1722246960000|2024-07-29 09:56:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|200
1722246980000|2024-07-29 09:56:20|||||||||11
1722247020000|2024-07-29 09:57:00|363||363||363.1||363||0
1722247070000|2024-07-29 09:57:50||362.8||362.8||362.8||362.8|0
1722247180000|2024-07-29 09:59:40|362.9||363||363||362.9||300
1722247280000|2024-07-29 10:01:20|362.9||362.9||362.9||362.9||0
1722247310000|2024-07-29 10:01:50|||||||||1712
1722247350000|2024-07-29 10:02:30|363|362.9|363|362.8|363|362.9|363|362.8|26
1722247580000|2024-07-29 10:06:20||362.9||362.8||362.9||362.8|0
1722247600000|2024-07-29 10:06:40|||||||||500
1722247640000|2024-07-29 10:07:20||362.9||362.9||362.9||362.9|0
1722247670000|2024-07-29 10:07:50||362.8||362.8||362.8||362.8|0
1722247740000|2024-07-29 10:09:00|362.9|362.7|362.8|362.7|362.9|362.7|362.8|362.7|50
1722247850000|2024-07-29 10:10:50||362.6||362.6||362.6||362.6|0
1722247980000|2024-07-29 10:13:00|362.7||362.7||362.7||362.7||0
1722248130000|2024-07-29 10:15:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722248150000|2024-07-29 10:15:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722248280000|2024-07-29 10:18:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722248290000|2024-07-29 10:18:10||362.4||362.4||362.4||362.4|105
1722248310000|2024-07-29 10:18:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|1830
1722248350000|2024-07-29 10:19:10|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1722248620000|2024-07-29 10:23:40|362.7|362.5|362.7|362.5|362.7|362.5|362.6|362.5|1393
1722248720000|2024-07-29 10:25:20|||||||||1000
1722249040000|2024-07-29 10:30:40|362.6|362.7|362.8|362.6|362.8|362.7|362.6|362.6|312
1722249050000|2024-07-29 10:30:50||362.7||362.7||362.7||362.7|0
1722249090000|2024-07-29 10:31:30||362.6||362.6||362.6||362.6|0
1722249290000|2024-07-29 10:34:50||362.7||362.7||362.7||362.7|0
1722249300000|2024-07-29 10:35:00||362.6||362.7||362.7||362.6|1114
1722249320000|2024-07-29 10:35:20||362.6||362.6||362.6||362.6|0
1722249380000|2024-07-29 10:36:20|363.1|363|363.1|363|363.2|363|363.1|363|1600
1722249400000|2024-07-29 10:36:40||362.9||362.9||362.9||362.9|0
1722249410000|2024-07-29 10:36:50||363||363||363||363|0
1722249420000|2024-07-29 10:37:00||362.9||363||363||362.9|0
1722249440000|2024-07-29 10:37:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1722249450000|2024-07-29 10:37:30||362.8||362.8||362.8||362.8|2267
1722249460000|2024-07-29 10:37:40|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|3710
1722249480000|2024-07-29 10:38:00|362.8||362.8||362.8||362.8||0
1722249550000|2024-07-29 10:39:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|263
1722249710000|2024-07-29 10:41:50|362.6|362.6|362.7|362.5|362.7|362.6|362.6|362.5|1050
1722249720000|2024-07-29 10:42:00|362.6||362.6||362.6||362.6||0
1722249930000|2024-07-29 10:45:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|150
1722249960000|2024-07-29 10:46:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2279
1722249970000|2024-07-29 10:46:10|362.5||362.5||362.5||362.5||0
1722249990000|2024-07-29 10:46:30|362.4||362.4||362.4||362.4||0
1722250050000|2024-07-29 10:47:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1722250060000|2024-07-29 10:47:40||362.3||362.3||362.3||362.3|0
1722250290000|2024-07-29 10:51:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|634
1722250300000|2024-07-29 10:51:40|362.7||362.7||362.7||362.7||154
1722250310000|2024-07-29 10:51:50|362.6||362.7||362.7||362.6||0
1722250340000|2024-07-29 10:52:20|362.6||362.6||362.6||362.6||0
1722250350000|2024-07-29 10:52:30|362.7||362.7||362.7||362.6||1980
1722250390000|2024-07-29 10:53:10|362.6||362.6||362.6||362.6||0
1722250420000|2024-07-29 10:53:40|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|0
1722250430000|2024-07-29 10:53:50|362.6||362.6||362.6||362.6||0
1722250480000|2024-07-29 10:54:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722250500000|2024-07-29 10:55:00|||||||||5000
1722250590000|2024-07-29 10:56:30||362.5||362.5||362.6||362.5|0
1722250620000|2024-07-29 10:57:00||362.6||362.6||362.6||362.6|0
1722250650000|2024-07-29 10:57:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1830
1722250750000|2024-07-29 10:59:10|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|1074
1722250760000|2024-07-29 10:59:20|362.5||362.5||362.5||362.5||0
1722250810000|2024-07-29 11:00:10|362.6||362.6||362.6||362.6||2759
1722250880000|2024-07-29 11:01:20|||||||||192
1722250910000|2024-07-29 11:01:50||362.5||362.5||362.5||362.5|0
1722250920000|2024-07-29 11:02:00|362.7||362.7||362.7||362.7||527
1722250980000|2024-07-29 11:03:00|363.2|363.1|363.1|362.9|363.2|363.1|363|362.9|4263
1722250990000|2024-07-29 11:03:10|362.9|362.8|362.8|362.7|362.9|362.8|362.8|362.7|196
1722251000000|2024-07-29 11:03:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722251020000|2024-07-29 11:03:40||362.7||362.7||362.7||362.7|0
1722251030000|2024-07-29 11:03:50||362.8||362.8||362.8||362.8|0
1722251080000|2024-07-29 11:04:40|363||363||363||363||1600
1722251090000|2024-07-29 11:04:50|||||||||250
1722251150000|2024-07-29 11:05:50|||||||||1830
1722251220000|2024-07-29 11:07:00|362.9||362.9||363||362.9||0
1722251260000|2024-07-29 11:07:40|363|362.9|363|362.8|363|362.9|363|362.8|374
1722251380000|2024-07-29 11:09:40|362.9|362.9|363|362.9|363|362.9|362.9|362.9|1830
1722251450000|2024-07-29 11:10:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|929
1722251550000|2024-07-29 11:12:30|||||||||55
1722251560000|2024-07-29 11:12:40|363|362.9|363|362.9|363|362.9|363|362.9|0
1722251600000|2024-07-29 11:13:20|363.1|363|363.1|363|363.1|363|363.1|363|0
1722251690000|2024-07-29 11:14:50|363|362.9|363.1|362.9|363.1|362.9|363|362.9|463
1722251750000|2024-07-29 11:15:50|363||363||363||363||0
1722251760000|2024-07-29 11:16:00|||||||||1700
1722251770000|2024-07-29 11:16:10||362.8||362.9||362.9||362.8|0
1722251860000|2024-07-29 11:17:40|363.1|363|363.1|363|363.1|363|363.1|363|886
1722251910000|2024-07-29 11:18:30||362.9||362.9||362.9||362.9|0
1722251980000|2024-07-29 11:19:40|363|363|363|362.9|363|363|363|362.9|0
1722252040000|2024-07-29 11:20:40|363.1|363|363.1|362.9|363.1|363|363.1|362.9|234
1722252150000|2024-07-29 11:22:30||363||363||363||363|0
1722252570000|2024-07-29 11:29:30|||||||||2
1722252600000|2024-07-29 11:30:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1750
1722252610000|2024-07-29 11:30:10||363.1||363.1||363.1||363.1|0
1722252620000|2024-07-29 11:30:20|363.2||363.2||363.2||363.2||0
1722252630000|2024-07-29 11:30:30|363.3||363.3||363.3||363.3||0
1722252650000|2024-07-29 11:30:50|363.2||363.2||363.2||363.2||0
1722252660000|2024-07-29 11:31:00|363.3||363.3||363.3||363.3||0
1722252690000|2024-07-29 11:31:30||363.2||363.2||363.2||363.2|0
1722252700000|2024-07-29 11:31:40||363.1||363.1||363.1||363.1|1113
1722252800000|2024-07-29 11:33:20|363.2||363.2||363.2||363.2||0
1722252810000|2024-07-29 11:33:30|363.3||363.3||363.3||363.3||0
1722252940000|2024-07-29 11:35:40|363.2||363.3||363.3||363.2||0
1722252960000|2024-07-29 11:36:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1722253000000|2024-07-29 11:36:40|||||||||50
1722253090000|2024-07-29 11:38:10||362.9||362.9||362.9||362.9|394
1722253100000|2024-07-29 11:38:20|363||363||363||363||50
1722253140000|2024-07-29 11:39:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722253190000|2024-07-29 11:39:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1722253530000|2024-07-29 11:45:30||362.8||362.8||362.8||362.8|0
1722253550000|2024-07-29 11:45:50|362.9||362.9||362.9||362.9||0
1722253630000|2024-07-29 11:47:10|||||||||2756
1722253640000|2024-07-29 11:47:20|363||363||363||363||0
1722253890000|2024-07-29 11:51:30||362.9||362.9||362.9||362.9|1105
1722253970000|2024-07-29 11:52:50|363.1|363|363.1|363|363.1|363|363.1|363|564
1722254080000|2024-07-29 11:54:40|363|362.9|363|362.9|363|362.9|363|362.9|1163
1722254170000|2024-07-29 11:56:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722254180000|2024-07-29 11:56:20||362.7||362.7||362.7||362.7|885
1722254320000|2024-07-29 11:58:40||362.8||362.8||362.8||362.8|0
1722254360000|2024-07-29 11:59:20|363||362.9||363||362.9||1125
1722254420000|2024-07-29 12:00:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722254430000|2024-07-29 12:00:30|||||||||1476
1722254560000|2024-07-29 12:02:40||362.6||362.6||362.6||362.6|1252
1722254580000|2024-07-29 12:03:00||362.7||362.7||362.7||362.7|0
1722254590000|2024-07-29 12:03:10||362.6||362.6||362.6||362.6|0
1722254600000|2024-07-29 12:03:20||362.7||362.6||362.7||362.6|0
1722254670000|2024-07-29 12:04:30||362.7||362.6||362.7||362.6|0
1722254730000|2024-07-29 12:05:30|362.7|362.7|362.7|362.5|362.7|362.7|362.7|362.5|1714
1722254800000|2024-07-29 12:06:40|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|85
1722254810000|2024-07-29 12:06:50|362.7||362.7||362.7||362.7||0
1722254820000|2024-07-29 12:07:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|150
1722254890000|2024-07-29 12:08:10|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|1930
1722254930000|2024-07-29 12:08:50|362.8||362.8||362.8||362.8||0
1722254970000|2024-07-29 12:09:30|362.9||362.9||362.9||362.9||2757
1722255040000|2024-07-29 12:10:40||362.8||362.8||362.8||362.8|0
1722255070000|2024-07-29 12:11:10|363||363||363||363||0
1722255080000|2024-07-29 12:11:20|362.9||362.9||362.9||362.9||0
1722255100000|2024-07-29 12:11:40|||||||||1477
1722255150000|2024-07-29 12:12:30|363||363||363||363||0
1722255160000|2024-07-29 12:12:40|362.9||363||363||362.9||0
1722255190000|2024-07-29 12:13:10|362.9|362.7|362.8|362.7|362.9|362.7|362.8|362.7|1902
1722255200000|2024-07-29 12:13:20||362.6||362.6||362.6||362.6|0
1722255230000|2024-07-29 12:13:50|362.7||362.7||362.7||362.7||0
1722255240000|2024-07-29 12:14:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722255300000|2024-07-29 12:15:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722255350000|2024-07-29 12:15:50||362.7||362.7||362.7||362.7|431
1722255520000|2024-07-29 12:18:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1714
1722255550000|2024-07-29 12:19:10|362.8||362.8||362.8||362.8||885
1722255580000|2024-07-29 12:19:40||362.7||362.7||362.7||362.7|0
1722255690000|2024-07-29 12:21:30|362.9||362.9||362.9||362.9||0
1722255720000|2024-07-29 12:22:00||362.8||362.8||362.8||362.8|0
1722255750000|2024-07-29 12:22:30|||||||||1454
1722255910000|2024-07-29 12:25:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1714
1722255930000|2024-07-29 12:25:30|362.9||362.9||362.9||362.9||0
1722255970000|2024-07-29 12:26:10|363|362.8|362.9|362.8|363|362.8|362.9|362.8|0
1722256200000|2024-07-29 12:30:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|1519
1722256270000|2024-07-29 12:31:10|363||363||363||363||0
1722256440000|2024-07-29 12:34:00|363.1|363|363.1|363|363.1|363|363.1|363|130
1722256640000|2024-07-29 12:37:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1722256710000|2024-07-29 12:38:30|||||||||69
1722256750000|2024-07-29 12:39:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1
1722256770000|2024-07-29 12:39:30|363.4||363.4||363.4||363.4||0
1722256780000|2024-07-29 12:39:40|363.3||363.3||363.3||363.3||0
1722256810000|2024-07-29 12:40:10|363.4||363.4||363.4||363.4||805
1722256820000|2024-07-29 12:40:20|363.3||363.3||363.3||363.3||0
1722256860000|2024-07-29 12:41:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|21
1722257180000|2024-07-29 12:46:20|363.1|363|363.1|363|363.1|363|363.1|363|559
1722257320000|2024-07-29 12:48:40|363|362.9|363|362.9|363|362.9|363|362.9|1750
1722257330000|2024-07-29 12:48:50|363.1||363.1||363.1||363.1||52
1722257360000|2024-07-29 12:49:20|363||363||363||363||0
1722257370000|2024-07-29 12:49:30|363.2|363|363.2|363|363.2|363|363.2|363|1091
1722257540000|2024-07-29 12:52:20||363.1||363.1||363.1||363.1|0
1722257760000|2024-07-29 12:56:00|||||||||1245
1722257860000|2024-07-29 12:57:40|||||||||1750
1722257910000|2024-07-29 12:58:30||363||363||363||363|21
1722257940000|2024-07-29 12:59:00|363.1||363.1||363.1||363.1||0
1722257970000|2024-07-29 12:59:30|363|362.9|363|362.9|363|362.9|363|362.9|2049
1722258000000|2024-07-29 13:00:00|363.1||363.1||363.1||363.1||0
1722258100000|2024-07-29 13:01:40||363||363||363||363|0
1722258120000|2024-07-29 13:02:00|363.2||363.2||363.2||363.2||0
1722258130000|2024-07-29 13:02:10||363.1||363||363.1||363|0
1722258260000|2024-07-29 13:04:20|||||||||7
1722258310000|2024-07-29 13:05:10|363.1||363.1||363.1||363.1||0
1722258400000|2024-07-29 13:06:40|363.2||363.2||363.2||363.2||0
1722258430000|2024-07-29 13:07:10|363.1||363.1||363.1||363.1||0
1722258460000|2024-07-29 13:07:40|363|362.9|363|362.9|363|362.9|363|362.9|0
1722258470000|2024-07-29 13:07:50|363.1||363.1||363.1||363.1||1
1722258480000|2024-07-29 13:08:00|363||363.1||363.1||363||0
1722258490000|2024-07-29 13:08:10|363||363.1||363.1||363||36
1722258510000|2024-07-29 13:08:30|363||363||363.1||363||0
1722258520000|2024-07-29 13:08:40|363.1||363||363.1||363||0
1722258530000|2024-07-29 13:08:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1722258550000|2024-07-29 13:09:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1722258610000|2024-07-29 13:10:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722258680000|2024-07-29 13:11:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1722258700000|2024-07-29 13:11:40|363.1||363.1||363.1||363.1||1208
1722258770000|2024-07-29 13:12:50||363||363||363||363|0
1722258840000|2024-07-29 13:14:00|363.2||363.2||363.2||363.2||0
1722258900000|2024-07-29 13:15:00|363.1|363.1|363.2|363.1|363.2|363.1|363.1|363.1|0
1722258960000|2024-07-29 13:16:00|363.1|363|363.1|363|363.1|363|363.1|363|1296
1722259000000|2024-07-29 13:16:40|363.2||363.2||363.2||363.2||386
1722259300000|2024-07-29 13:21:40||363.1||363||363.1||363|0
1722259380000|2024-07-29 13:23:00|363.1||363.1||363.1||363.1||0
1722259450000|2024-07-29 13:24:10|363.2||363.2||363.2||363.1||100
1722259490000|2024-07-29 13:24:50|363|362.8|362.9|362.8|363|362.8|362.9|362.8|1402
1722259500000|2024-07-29 13:25:00|||||||||696
1722259520000|2024-07-29 13:25:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1881
1722259600000|2024-07-29 13:26:40|362.9||362.9||362.9||362.9||1424
1722259620000|2024-07-29 13:27:00|362.8||362.8||362.8||362.8||0
1722259630000|2024-07-29 13:27:10|362.9||362.9||362.9||362.9||1881
1722259670000|2024-07-29 13:27:50||362.8||362.8||362.8||362.8|0
1722259680000|2024-07-29 13:28:00||362.7||362.7||362.7||362.7|0
1722259760000|2024-07-29 13:29:20||362.8||362.8||362.8||362.8|0
1722259800000|2024-07-29 13:30:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722259850000|2024-07-29 13:30:50||362.6||362.6||362.6||362.6|150
1722259920000|2024-07-29 13:32:00|||||||||915
1722259940000|2024-07-29 13:32:20|362.7||362.7||362.7||362.7||136
1722259950000|2024-07-29 13:32:30|||||||||1491
1722259970000|2024-07-29 13:32:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722259980000|2024-07-29 13:33:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|57
1722259990000|2024-07-29 13:33:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1811
1722260020000|2024-07-29 13:33:40|362.5||362.5||362.5||362.5||0
1722260060000|2024-07-29 13:34:20|362.4||362.4||362.4||362.4||0
1722260080000|2024-07-29 13:34:40||362.2||362.2||362.2||362.2|0
1722260100000|2024-07-29 13:35:00|362.3||362.3||362.3||362.3||1275
1722260130000|2024-07-29 13:35:30|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|1014
1722260160000|2024-07-29 13:36:00|362.3||362.4||362.4||362.3||1161
1722260170000|2024-07-29 13:36:10|362.3||362.3||362.3||362.3||0
1722260180000|2024-07-29 13:36:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722260200000|2024-07-29 13:36:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722260210000|2024-07-29 13:36:50|||||||||7
1722260220000|2024-07-29 13:37:00|||||||||2161
1722260250000|2024-07-29 13:37:30|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|3681
1722260280000|2024-07-29 13:38:00|362.3||362.4||362.4||362.3||0
1722260330000|2024-07-29 13:38:50|362.3||362.3||362.3||362.3||0
1722260340000|2024-07-29 13:39:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1704
1722260410000|2024-07-29 13:40:10|||||||||2200
1722260420000|2024-07-29 13:40:20|362.1|362|362.2|362|362.2|362|362.1|362|318
1722260460000|2024-07-29 13:41:00|||||||||278
1722260500000|2024-07-29 13:41:40|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|0
1722260510000|2024-07-29 13:41:50|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|1944
1722260520000|2024-07-29 13:42:00||362.1||362.1||362.1||362.1|949
1722260570000|2024-07-29 13:42:50|362.2||362.2||362.2||362.2||0
1722260580000|2024-07-29 13:43:00|||||||||949
1722260590000|2024-07-29 13:43:10|362.3||362.3||362.3||362.3||0
1722260640000|2024-07-29 13:44:00|||||||||347
1722260670000|2024-07-29 13:44:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1332
1722260680000|2024-07-29 13:44:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722260690000|2024-07-29 13:44:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722260700000|2024-07-29 13:45:00|362.1|362|362.2|362|362.2|362|362.1|362|1881
1722260720000|2024-07-29 13:45:20|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|44
1722260760000|2024-07-29 13:46:00||362.1||362.1||362.1||362.1|1210
1722260770000|2024-07-29 13:46:10|362.2||362.2||362.2||362.2||0
1722260810000|2024-07-29 13:46:50|362.3||362.3||362.3||362.3||0
1722260820000|2024-07-29 13:47:00|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|0
1722260860000|2024-07-29 13:47:40|362.5|362.2|362.5|362.3|362.5|362.3|362.5|362.2|2481
1722260880000|2024-07-29 13:48:00|||||||||161
1722260930000|2024-07-29 13:48:50|362.4||362.4||362.4||362.4||0
1722260940000|2024-07-29 13:49:00|362.5||362.5||362.5||362.5||38
1722260980000|2024-07-29 13:49:40|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|0
1722261040000|2024-07-29 13:50:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|614
1722261060000|2024-07-29 13:51:00|362.3||362.3||362.3||362.3||719
1722261120000|2024-07-29 13:52:00|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|0
1722261140000|2024-07-29 13:52:20|362.2||362.2||362.2||362.2||0
1722261150000|2024-07-29 13:52:30|362.3||362.3||362.3||362.3||0
1722261160000|2024-07-29 13:52:40||362.2||362.2||362.2||362.2|0
1722261180000|2024-07-29 13:53:00|||||||||1174
1722261200000|2024-07-29 13:53:20|362.4||362.4||362.4||362.4||558
1722261240000|2024-07-29 13:54:00|362.3||362.3||362.3||362.3||0
1722261250000|2024-07-29 13:54:10|362.4||362.4||362.4||362.4||25
1722261260000|2024-07-29 13:54:20|362.3||362.4||362.4||362.3||1558
1722261300000|2024-07-29 13:55:00|||||||||333
1722261330000|2024-07-29 13:55:30||362.3||362.2||362.3||362.2|0
1722261350000|2024-07-29 13:55:50||362.3||362.3||362.3||362.3|0
1722261360000|2024-07-29 13:56:00||362.2||362.2||362.2||362.2|162
1722261390000|2024-07-29 13:56:30||362.3||362.3||362.3||362.3|0
1722261400000|2024-07-29 13:56:40||362.2||362.2||362.2||362.2|0
1722261410000|2024-07-29 13:56:50||362.3||362.3||362.3||362.3|0
1722261420000|2024-07-29 13:57:00||362.2||362.3||362.3||362.2|0
1722261430000|2024-07-29 13:57:10|362.5||362.5||362.5||362.5||0
1722261490000|2024-07-29 13:58:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|1924
1722261520000|2024-07-29 13:58:40||362.5||362.5||362.5||362.5|0
1722261590000|2024-07-29 13:59:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1515
1722261620000|2024-07-29 14:00:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2353
1722261680000|2024-07-29 14:01:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1881
1722261690000|2024-07-29 14:01:30|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|0
1722261790000|2024-07-29 14:03:10|362.8|362.8|362.9|362.7|362.9|362.8|362.8|362.7|2353
1722261890000|2024-07-29 14:04:50|362.8||362.8||362.8||362.8||0
1722261900000|2024-07-29 14:05:00|362.9||362.9||362.9||362.9||2353
1722261910000|2024-07-29 14:05:10|||||||||863
1722261920000|2024-07-29 14:05:20||362.8||362.8||362.8||362.8|989
1722261930000|2024-07-29 14:05:30|||||||||500
1722261960000|2024-07-29 14:06:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|239
1722261970000|2024-07-29 14:06:10|362.9|362.8|363|362.9|363|362.9|362.9|362.8|2353
1722262000000|2024-07-29 14:06:40|||||||||2756
1722262020000|2024-07-29 14:07:00|||||||||2353
1722262080000|2024-07-29 14:08:00|363.1||363||363.1||363||673
1722262120000|2024-07-29 14:08:40|||||||||80
1722262150000|2024-07-29 14:09:10||362.8||362.8||362.8||362.8|1738
1722262170000|2024-07-29 14:09:30|362.9||362.9||362.9||362.9||0
1722262200000|2024-07-29 14:10:00|363|362.9|363|362.9|363|362.9|363|362.9|2756
1722262210000|2024-07-29 14:10:10|||||||||150
1722262220000|2024-07-29 14:10:20|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|0
1722262290000|2024-07-29 14:11:30||362.8||362.8||362.8||362.8|0
1722262330000|2024-07-29 14:12:10||362.7||362.7||362.7||362.7|0
1722262390000|2024-07-29 14:13:10||362.8||362.8||362.8||362.8|0
1722262440000|2024-07-29 14:14:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|128
1722262580000|2024-07-29 14:16:20|||||||||380
1722262590000|2024-07-29 14:16:30|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|0
1722262610000|2024-07-29 14:16:50|363|362.8|363|362.8|363|362.8|363|362.8|2365
1722262640000|2024-07-29 14:17:20|362.9||362.9||362.9||362.9||0
1722262720000|2024-07-29 14:18:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722262730000|2024-07-29 14:18:50|||||||||172
1722262810000|2024-07-29 14:20:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2353
1722262820000|2024-07-29 14:20:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722262840000|2024-07-29 14:20:40||362.4||362.4||362.4||362.4|907
1722262910000|2024-07-29 14:21:50|362.5||362.5||362.5||362.5||1176
1722262920000|2024-07-29 14:22:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722262970000|2024-07-29 14:22:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722263060000|2024-07-29 14:24:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|307
1722263130000|2024-07-29 14:25:30||362||362||362||362|2353
1722263180000|2024-07-29 14:26:20||362.1||362.1||362.1||362.1|2353
1722263220000|2024-07-29 14:27:00||362||362||362||362|0
1722263260000|2024-07-29 14:27:40||362.1||362.1||362.1||362.1|0
1722263280000|2024-07-29 14:28:00||362||362||362||362|0
1722263330000|2024-07-29 14:28:50|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|0
1722263350000|2024-07-29 14:29:10|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|0
1722263370000|2024-07-29 14:29:30|362.3||362.4||362.4||362.3||0
1722263400000|2024-07-29 14:30:00|362.3||362.3||362.3||362.3||0
1722263410000|2024-07-29 14:30:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.2|987
1722263420000|2024-07-29 14:30:20||362.2||362.2||362.2||362.2|2953
1722263470000|2024-07-29 14:31:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722263490000|2024-07-29 14:31:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2762
1722263530000|2024-07-29 14:32:10||362.1||362.1||362.1||362.1|0
1722263600000|2024-07-29 14:33:20||362.2||362.2||362.2||362.2|0
1722263710000|2024-07-29 14:35:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722263720000|2024-07-29 14:35:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1
1722263790000|2024-07-29 14:36:30||362.1||362.1||362.1||362.1|0
1722263810000|2024-07-29 14:36:50||362.2||362.2||362.2||362.2|0
1722263820000|2024-07-29 14:37:00|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|2984
1722263850000|2024-07-29 14:37:30|||||||||902
1722263870000|2024-07-29 14:37:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1576
1722263890000|2024-07-29 14:38:10||362.2||362.2||362.2||362.2|0
1722263940000|2024-07-29 14:39:00||362.3||362.3||362.3||362.3|0
1722263950000|2024-07-29 14:39:10||362.2||362.2||362.2||362.2|0
1722264080000|2024-07-29 14:41:20||362.3||362.2||362.3||362.2|1256
1722264090000|2024-07-29 14:41:30||362.3||362.3||362.3||362.3|0
1722264110000|2024-07-29 14:41:50|||||||||5000
1722264120000|2024-07-29 14:42:00||362.2||362.2||362.2||362.2|0
1722264160000|2024-07-29 14:42:40|362.3||362.3||362.3||362.3||0
1722264250000|2024-07-29 14:44:10||362.1||362.2||362.2||362.1|0
1722264290000|2024-07-29 14:44:50||362.1||362.1||362.1||362.1|0
1722264330000|2024-07-29 14:45:30|362.2|362.2|362.3|362.2|362.3|362.2|362.2|362.2|1900
1722264340000|2024-07-29 14:45:40||362.1||362.1||362.2||362.1|3075
1722264360000|2024-07-29 14:46:00||362.2||362.2||362.2||362.2|0
1722264370000|2024-07-29 14:46:10||362.1||362.1||362.1||362.1|0
1722264390000|2024-07-29 14:46:30|||||||||124
1722264410000|2024-07-29 14:46:50|||||||||50
1722264520000|2024-07-29 14:48:40||362.2||362.2||362.2||362.2|0
1722264540000|2024-07-29 14:49:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722264600000|2024-07-29 14:50:00|362.1|362|362.2|362|362.2|362|362.1|362|385
1722264640000|2024-07-29 14:50:40||362.1||362.1||362.1||362.1|0
1722264820000|2024-07-29 14:53:40|362.3||362.2||362.3||362.2||0
1722264850000|2024-07-29 14:54:10|362.3||362.2||362.3||362.2||3980
1722264860000|2024-07-29 14:54:20|362.3||362.3||362.3||362.3||0
1722264960000|2024-07-29 14:56:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722264970000|2024-07-29 14:56:10|||||||||400
1722265230000|2024-07-29 15:00:30||362.2||362.2||362.2||362.2|442
1722265270000|2024-07-29 15:01:10|362.3|362.3|362.3|362.2|362.3|362.3|362.3|362.2|1676
1722265330000|2024-07-29 15:02:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.2|628
1722265350000|2024-07-29 15:02:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722265440000|2024-07-29 15:04:00|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|0
1722265500000|2024-07-29 15:05:00|362.5|362.3|362.5|362.3|362.5|362.4|362.5|362.3|149
1722265510000|2024-07-29 15:05:10||362.4||362.4||362.4||362.4|0
1722265530000|2024-07-29 15:05:30|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|0
1722265560000|2024-07-29 15:06:00|362.5||362.5||362.5||362.5||0
1722265570000|2024-07-29 15:06:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722265630000|2024-07-29 15:07:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|933
1722265670000|2024-07-29 15:07:50|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|1750
1722265770000|2024-07-29 15:09:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1172
1722265800000|2024-07-29 15:10:00|362.7||362.7||362.7||362.7||0
1722265820000|2024-07-29 15:10:20|362.6||362.6||362.6||362.6||0
1722265850000|2024-07-29 15:10:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1434
1722266050000|2024-07-29 15:14:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722266100000|2024-07-29 15:15:00|||||||||5750
1722266120000|2024-07-29 15:15:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|836
1722266170000|2024-07-29 15:16:10|362.6|362.4|362.7|362.5|362.7|362.5|362.6|362.4|737
1722266310000|2024-07-29 15:18:30|||||||||1349
1722266370000|2024-07-29 15:19:30|362.8|362.6|362.8|362.5|362.8|362.6|362.8|362.5|3673
1722266390000|2024-07-29 15:19:50|362.7||362.7||362.7||362.7||1539
1722266400000|2024-07-29 15:20:00|||||||||11
1722266430000|2024-07-29 15:20:30|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|3179
1722266450000|2024-07-29 15:20:50|||||||||2764
1722266500000|2024-07-29 15:21:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|2146
1722266530000|2024-07-29 15:22:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|962
1722266550000|2024-07-29 15:22:30|362.5|362.3|362.6|362.3|362.6|362.4|362.5|362.3|1609
1722266570000|2024-07-29 15:22:50|362.5|362.4|362.5|362.3|362.6|362.4|362.5|362.3|1534
1722266580000|2024-07-29 15:23:00|||||||||107
1722266590000|2024-07-29 15:23:10|362.6|362.4|362.6|362.3|362.6|362.4|362.6|362.3|3437
1722266640000|2024-07-29 15:24:00||362.4||362.4||362.4||362.4|0
1722266660000|2024-07-29 15:24:20|||||||||19
1722266680000|2024-07-29 15:24:40|||||||||480
1722266700000|2024-07-29 15:25:00|||||||||750
1722266710000|2024-07-29 15:25:10|||||||||750
1722266720000|2024-07-29 15:25:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|2184
1722266730000|2024-07-29 15:25:30|||||||||1256
1722266810000|2024-07-29 15:26:50||362.4||362.4||362.4||362.4|0
1722266830000|2024-07-29 15:27:10|362.6|362.3|362.5|362.3|362.6|362.3|362.5|362.3|3083
1722266840000|2024-07-29 15:27:20|362.4|362.2|362.4|362.1|362.4|362.2|362.4|362.1|3469
1722266850000|2024-07-29 15:27:30|362.3|362.2|362.5|362.2|362.5|362.2|362.3|362.2|7998
1722266870000|2024-07-29 15:27:50|362.6|362.3|362.5|362.3|362.6|362.3|362.5|362.3|1508
1722266890000|2024-07-29 15:28:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|1229
1722266900000|2024-07-29 15:28:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|978
1722266910000|2024-07-29 15:28:30||362.4||362.4||362.4||362.4|1167
1722266920000|2024-07-29 15:28:40|362.6||362.6||362.6||362.6||1920
1722266930000|2024-07-29 15:28:50|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|220
1722266980000|2024-07-29 15:29:40||362.2||362.2||362.2||362.2|0
1722322810000|2024-07-30 07:00:10|362.8|362.4|362.8|362.4|362.8|362.4|362.8|362.4|60
1722322820000|2024-07-30 07:00:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|256
1722322840000|2024-07-30 07:00:40|363|362.7|362.9|362.5|363|362.8|362.9|362.5|1854
1722322860000|2024-07-30 07:01:00|362.6|362.1|362.6|362.1|362.6|362.1|362.6|362.1|128
1722322950000|2024-07-30 07:02:30|362.5|362|362.2|361.8|362.5|362|362.2|361.8|1160
1722323050000|2024-07-30 07:04:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|340
1722323070000|2024-07-30 07:04:30||361.7||361.7||361.7||361.7|413
1722323100000|2024-07-30 07:05:00|362||362||362||362||0
1722323140000|2024-07-30 07:05:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1722323160000|2024-07-30 07:06:00|362.2|362|362.3|362|362.3|362|362.2|362|1060
1722323210000|2024-07-30 07:06:50|362.5|362.3|362.4|362.1|362.5|362.3|362.4|362.1|581
1722323220000|2024-07-30 07:07:00|362.3|361.9|362|361.7|362.3|361.9|362|361.7|707
1722323250000|2024-07-30 07:07:30|361.9|361.4|361.7|361.4|361.9|361.4|361.7|361.4|150
1722323270000|2024-07-30 07:07:50|361.6|361.3|361.5|361.3|361.6|361.3|361.5|361.3|150
1722323290000|2024-07-30 07:08:10|361.4|361.1|361.3|361.1|361.4|361.1|361.3|361.1|650
1722323310000|2024-07-30 07:08:30|361.2|361|361.1|360.9|361.2|361|361|360.8|1801
1722323330000|2024-07-30 07:08:50|361.3|361.1|361.3|361.2|361.3|361.2|361.3|361.1|0
1722323340000|2024-07-30 07:09:00|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|0
1722323360000|2024-07-30 07:09:20||361.1||361.1||361.1||361.1|0
1722323370000|2024-07-30 07:09:30||361.2||361.2||361.2||361.2|0
1722323390000|2024-07-30 07:09:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722323400000|2024-07-30 07:10:00|361.6||361.6||361.6||361.6||0
1722323440000|2024-07-30 07:10:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722323450000|2024-07-30 07:10:50|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|0
1722323520000|2024-07-30 07:12:00|362|361.8|362|361.9|362|361.9|362|361.8|0
1722323530000|2024-07-30 07:12:10|362.1|362|362.1|362|362.1|362|362.1|362|0
1722323570000|2024-07-30 07:12:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722323650000|2024-07-30 07:14:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722323700000|2024-07-30 07:15:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1722323770000|2024-07-30 07:16:10|362.6|362.4|362.6|362.5|362.6|362.5|362.6|362.4|3063
1722323800000|2024-07-30 07:16:40|||||||||2605
1722323840000|2024-07-30 07:17:20|362.5|362.3|362.2|362|362.5|362.3|362.2|362|2500
1722323860000|2024-07-30 07:17:40|362.1||362.1||362.1||362.1||0
1722323910000|2024-07-30 07:18:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722323920000|2024-07-30 07:18:40|362.3||362.3||362.3||362.3||0
1722323950000|2024-07-30 07:19:10|362.4||362.3||362.4||362.3||0
1722323970000|2024-07-30 07:19:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722323990000|2024-07-30 07:19:50|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|0
1722324050000|2024-07-30 07:20:50|362.2||362.3||362.3||362.2||0
1722324150000|2024-07-30 07:22:30||362.2||362.2||362.2||362.2|0
1722324220000|2024-07-30 07:23:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722324230000|2024-07-30 07:23:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722324260000|2024-07-30 07:24:20|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|922
1722324280000|2024-07-30 07:24:40||362.5||362.5||362.5||362.5|0
1722324360000|2024-07-30 07:26:00|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|0
1722324370000|2024-07-30 07:26:10|362.7||362.7||362.7||362.7||0
1722324440000|2024-07-30 07:27:20|362.6||362.6||362.6||362.6||0
1722324460000|2024-07-30 07:27:40|362.7||362.7||362.7||362.7||0
1722324480000|2024-07-30 07:28:00||362.6||362.6||362.6||362.6|0
1722324520000|2024-07-30 07:28:40|362.8|362.7|363|362.9|363|362.9|362.8|362.7|0
1722324530000|2024-07-30 07:28:50|||||||||252
1722324580000|2024-07-30 07:29:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1722324600000|2024-07-30 07:30:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1722324640000|2024-07-30 07:30:40|362.7|362.5|362.6|362.5|362.7|362.5|362.6|362.5|1750
1722324650000|2024-07-30 07:30:50||362.4||362.4||362.4||362.4|2727
1722324680000|2024-07-30 07:31:20|362.5|362.3|362.4|362.3|362.5|362.3|362.4|362.3|0
1722324710000|2024-07-30 07:31:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|200
1722324730000|2024-07-30 07:32:10|362.6||362.6||362.6||362.6||0
1722324790000|2024-07-30 07:33:10|362.5||362.5||362.5||362.5||0
1722324830000|2024-07-30 07:33:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722324840000|2024-07-30 07:34:00|362.7|362.5|362.6|362.4|362.7|362.5|362.6|362.4|110
1722324850000|2024-07-30 07:34:10|362.5||362.5||362.5||362.5||0
1722324980000|2024-07-30 07:36:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722325000000|2024-07-30 07:36:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|53
1722325070000|2024-07-30 07:37:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722325080000|2024-07-30 07:38:00|||||||||433
1722325160000|2024-07-30 07:39:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722325180000|2024-07-30 07:39:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722325190000|2024-07-30 07:39:50|362.9||362.9||362.9||362.9||0
1722325660000|2024-07-30 07:47:40|362.6|362.8|362.6|362.4|362.6|362.8|362.6|362.4|0
1722325700000|2024-07-30 07:48:20|362.5||362.5||362.5||362.5||0
1722325710000|2024-07-30 07:48:30|362.6||362.6||362.6||362.6||0
1722325730000|2024-07-30 07:48:50||362.5||362.4||362.5||362.4|0
1722325780000|2024-07-30 07:49:40|362.5||362.5||362.5||362.5||0
1722325790000|2024-07-30 07:49:50|362.6||362.6||362.6||362.5||0
1722325800000|2024-07-30 07:50:00|362.5||362.6||362.6||362.5||0
1722325830000|2024-07-30 07:50:30|362.5||362.6||362.6||362.5||0
1722325850000|2024-07-30 07:50:50|362.5||362.6||362.6||362.5||0
1722325890000|2024-07-30 07:51:30|362.5||362.6||362.6||362.5||0
1722325930000|2024-07-30 07:52:10|362.5||362.5||362.5||362.5||1900
1722325970000|2024-07-30 07:52:50|||||||||730
1722326010000|2024-07-30 07:53:30||362.3||362.3||362.3||362.3|0
1722326070000|2024-07-30 07:54:30|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|1153
1722326080000|2024-07-30 07:54:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2692
1722326130000|2024-07-30 07:55:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|126
1722326180000|2024-07-30 07:56:20||362.3||362.3||362.3||362.3|0
1722326200000|2024-07-30 07:56:40|362.4||362.5||362.5||362.4||0
1722326240000|2024-07-30 07:57:20||362.4||362.4||362.4||362.4|0
1722326270000|2024-07-30 07:57:50||362.3||362.3||362.4||362.3|1600
1722326290000|2024-07-30 07:58:10|362.4||362.4||362.4||362.4||0
1722326360000|2024-07-30 07:59:20|362.5||362.5||362.5||362.5||0
1722326410000|2024-07-30 08:00:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722326460000|2024-07-30 08:01:00|362.9||362.9||362.9||362.9||1706
1722326470000|2024-07-30 08:01:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1722326520000|2024-07-30 08:02:00|363.1|363|363.1|363|363.1|363|363.1|362.9|0
1722326530000|2024-07-30 08:02:10||362.9||362.9||362.9||362.9|142
1722326540000|2024-07-30 08:02:20|363||363||363||363||0
1722326550000|2024-07-30 08:02:30|363.1|363|363.1|363|363.1|363|363.1|363|2500
1722326570000|2024-07-30 08:02:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1722326590000|2024-07-30 08:03:10|363.3||363.3||363.3||363.3||0
1722326620000|2024-07-30 08:03:40|363.2||363.3||363.3||363.2||0
1722326660000|2024-07-30 08:04:20||363.2||363.2||363.2||363.2|0
1722326680000|2024-07-30 08:04:40||363.1||363.1||363.1||363.1|1943
1722326690000|2024-07-30 08:04:50|||||||||1548
1722326700000|2024-07-30 08:05:00|363.2|362.9|363|362.9|363.2|362.9|363|362.9|617
1722326710000|2024-07-30 08:05:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|128
1722326750000|2024-07-30 08:05:50|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|1943
1722326810000|2024-07-30 08:06:50||362.5||362.5||362.5||362.5|681
1722326820000|2024-07-30 08:07:00|362.6|362.4|362.5|362.4|362.6|362.4|362.5|362.4|0
1722326840000|2024-07-30 08:07:20||362.3||362.4||362.4||362.3|0
1722326850000|2024-07-30 08:07:30||362.3||362.3||362.4||362.3|0
1722326900000|2024-07-30 08:08:20||362.4||362.4||362.4||362.4|0
1722326930000|2024-07-30 08:08:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|150
1722326940000|2024-07-30 08:09:00|||||||||115
1722326970000|2024-07-30 08:09:30|362.7||362.7||362.7||362.7||0
1722326990000|2024-07-30 08:09:50|362.6||362.7||362.7||362.6||2500
1722327000000|2024-07-30 08:10:00||362.6||362.5||362.6||362.5|0
1722327030000|2024-07-30 08:10:30||362.6||362.6||362.6||362.6|0
1722327050000|2024-07-30 08:10:50||362.5||362.5||362.5||362.5|0
1722327060000|2024-07-30 08:11:00||362.6||362.6||362.6||362.6|0
1722327070000|2024-07-30 08:11:10||362.5||362.5||362.5||362.5|1750
1722327250000|2024-07-30 08:14:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|666
1722327260000|2024-07-30 08:14:20|362.5||362.5||362.5||362.5||0
1722327300000|2024-07-30 08:15:00|||||||||1495
1722327380000|2024-07-30 08:16:20|362.4||362.4||362.4||362.4||0
1722327430000|2024-07-30 08:17:10|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|863
1722327440000|2024-07-30 08:17:20|362.4|362.2|362.5|362.2|362.5|362.2|362.4|362.2|1130
1722327450000|2024-07-30 08:17:30||362.3||362.3||362.3||362.3|667
1722327480000|2024-07-30 08:18:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|1927
1722327490000|2024-07-30 08:18:10|||||||||1078
1722327550000|2024-07-30 08:19:10|||||||||60
1722327600000|2024-07-30 08:20:00|||||||||30
1722327660000|2024-07-30 08:21:00||362.3||362.3||362.3||362.3|0
1722327690000|2024-07-30 08:21:30|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|150
1722327740000|2024-07-30 08:22:20|||||||||500
1722327780000|2024-07-30 08:23:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|990
1722327810000|2024-07-30 08:23:30|||||||||574
1722327850000|2024-07-30 08:24:10|||||||||863
1722327890000|2024-07-30 08:24:50|||||||||111
1722327900000|2024-07-30 08:25:00|||||||||174
1722328030000|2024-07-30 08:27:10|||||||||10
1722328210000|2024-07-30 08:30:10||362.4||362.4||362.4||362.4|0
1722328260000|2024-07-30 08:31:00||362.5||362.4||362.5||362.4|0
1722328330000|2024-07-30 08:32:10|362.5||362.5||362.5||362.5||0
1722328490000|2024-07-30 08:34:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|865
1722328500000|2024-07-30 08:35:00|||||||||118
1722328520000|2024-07-30 08:35:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2184
1722328560000|2024-07-30 08:36:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722328720000|2024-07-30 08:38:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722328740000|2024-07-30 08:39:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|2759
1722328920000|2024-07-30 08:42:00||362.6||362.7||362.7||362.6|4097
1722328960000|2024-07-30 08:42:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|664
1722329410000|2024-07-30 08:50:10|||||||||60
1722329720000|2024-07-30 08:55:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1722329810000|2024-07-30 08:56:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1550
1722329850000|2024-07-30 08:57:30|||||||||500
1722329880000|2024-07-30 08:58:00|362.6||362.6||362.6||362.6||104
1722329910000|2024-07-30 08:58:30||362.5||362.5||362.5||362.5|0
1722329970000|2024-07-30 08:59:30|||||||||200
1722329990000|2024-07-30 08:59:50||362.4||362.4||362.4||362.4|2163
1722330010000|2024-07-30 09:00:10||362.5||362.5||362.5||362.5|0
1722330090000|2024-07-30 09:01:30|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|1809
1722330250000|2024-07-30 09:04:10|362.6||362.6||362.6||362.6||0
1722330260000|2024-07-30 09:04:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722330310000|2024-07-30 09:05:10|362.6|362.4|362.6|362.5|362.6|362.5|362.5|362.4|861
1722330340000|2024-07-30 09:05:40|||||||||2346
1722330370000|2024-07-30 09:06:10|362.7||362.7||362.7||362.7||179
1722330490000|2024-07-30 09:08:10|362.6||362.6||362.6||362.6||0
1722330540000|2024-07-30 09:09:00|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|1500
1722330550000|2024-07-30 09:09:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722330580000|2024-07-30 09:09:40|||||||||1075
1722330780000|2024-07-30 09:13:00|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.3|536
1722330980000|2024-07-30 09:16:20|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|267
1722330990000|2024-07-30 09:16:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1722331010000|2024-07-30 09:16:50|||||||||33
1722331060000|2024-07-30 09:17:40|362.6|362.4|362.5|362.4|362.6|362.4|362.5|362.4|2747
1722331100000|2024-07-30 09:18:20|||||||||150
1722331150000|2024-07-30 09:19:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|580
1722331570000|2024-07-30 09:26:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1722331630000|2024-07-30 09:27:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1329
1722331640000|2024-07-30 09:27:20|362.5||362.5||362.5||362.5||0
1722331670000|2024-07-30 09:27:50||362.4||362.4||362.4||362.4|0
1722331930000|2024-07-30 09:32:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2146
1722331940000|2024-07-30 09:32:20|362.5||362.5||362.5||362.5||622
1722332020000|2024-07-30 09:33:40|362.4|362.4|362.5|362.3|362.5|362.4|362.4|362.3|1750
1722332170000|2024-07-30 09:36:10|362.4||362.5||362.5||362.4||0
1722332240000|2024-07-30 09:37:20||362.4||362.4||362.4||362.4|575
1722332330000|2024-07-30 09:38:50|||||||||90
1722332400000|2024-07-30 09:40:00|||||||||150
1722332590000|2024-07-30 09:43:10|||||||||33
1722333080000|2024-07-30 09:51:20|||||||||1000
1722333170000|2024-07-30 09:52:50|362.6|362.5|362.8|362.6|362.8|362.7|362.6|362.5|1893
1722333180000|2024-07-30 09:53:00|362.9|362.8|362.7|362.6|362.9|362.8|362.7|362.6|1109
1722333200000|2024-07-30 09:53:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722333260000|2024-07-30 09:54:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|745
1722333450000|2024-07-30 09:57:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722333480000|2024-07-30 09:58:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|129
1722333600000|2024-07-30 10:00:00|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.4|6735
1722333640000|2024-07-30 10:00:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|204
1722333700000|2024-07-30 10:01:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|3577
1722333720000|2024-07-30 10:02:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|128
1722333750000|2024-07-30 10:02:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1722333850000|2024-07-30 10:04:10|||||||||1380
1722333890000|2024-07-30 10:04:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|4741
1722334060000|2024-07-30 10:07:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|10780
1722334070000|2024-07-30 10:07:50||362.3||362.3||362.3||362.3|3038
1722334120000|2024-07-30 10:08:40|362.6|362.4|362.6|362.5|362.6|362.5|362.6|362.4|973
1722334260000|2024-07-30 10:11:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722334270000|2024-07-30 10:11:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722334330000|2024-07-30 10:12:10|||||||||106
1722334350000|2024-07-30 10:12:30|362.9||362.9||362.9||362.9||1582
1722334360000|2024-07-30 10:12:40|363|362.8|363|362.8|363|362.8|363|362.8|0
1722334370000|2024-07-30 10:12:50|362.9||362.9||362.9||362.9||0
1722334420000|2024-07-30 10:13:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722334440000|2024-07-30 10:14:00|||||||||1750
1722334540000|2024-07-30 10:15:40|362.9||362.9||362.9||362.9||0
1722334560000|2024-07-30 10:16:00||362.8||362.8||362.8||362.8|0
1722334700000|2024-07-30 10:18:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|5935
1722334730000|2024-07-30 10:18:50|363|362.9|363|362.9|363|362.9|363|362.9|887
1722334750000|2024-07-30 10:19:10|363.2|363|363.1|363|363.2|363|363.1|363|183
1722334760000|2024-07-30 10:19:20|363.2||363.2||363.2||363.2||0
1722334780000|2024-07-30 10:19:40||363.1||363.1||363.1||363.1|0
1722334860000|2024-07-30 10:21:00|363.1|363|363.1|363|363.1|363|363.1|363|554
1722335000000|2024-07-30 10:23:20|363.2||363.1||363.2||363.1||505
1722335050000|2024-07-30 10:24:10|363.2||363.2||363.2||363.2||0
1722335080000|2024-07-30 10:24:40||363.1||363.1||363.1||363.1|0
1722335120000|2024-07-30 10:25:20||363||363||363||363|0
1722335130000|2024-07-30 10:25:30||363.1||363||363.1||363|0
1722335150000|2024-07-30 10:25:50||363.1||363||363.1||363|0
1722335190000|2024-07-30 10:26:30|363.1||363.1||363.1||363.1||0
1722335200000|2024-07-30 10:26:40|363.2||363.2||363.2||363.2||0
1722335250000|2024-07-30 10:27:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|162
1722335260000|2024-07-30 10:27:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|814
1722335270000|2024-07-30 10:27:50||363||363||363||363|850
1722335340000|2024-07-30 10:29:00|363.1||363.1||363.1||363.1||0
1722335620000|2024-07-30 10:33:40|363|362.8|362.9|362.8|363|362.8|362.9|362.8|1564
1722335670000|2024-07-30 10:34:30|363.1|362.9|363.1|363|363.1|363|363.1|362.9|0
1722335870000|2024-07-30 10:37:50|363|362.9|363|362.9|363|362.9|363|362.9|368
1722335990000|2024-07-30 10:39:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.7|2028
1722336110000|2024-07-30 10:41:50||362.7||362.7||362.7||362.7|0
1722336120000|2024-07-30 10:42:00|362.8||362.8||362.8||362.8||1821
1722336150000|2024-07-30 10:42:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|650
1722336240000|2024-07-30 10:44:00|||||||||100
1722336290000|2024-07-30 10:44:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1722336300000|2024-07-30 10:45:00|363.1|363|363|362.9|363.1|363|363|362.9|2813
1722336320000|2024-07-30 10:45:20|363.1|363|363.1|363|363.1|363|363.1|363|524
1722336660000|2024-07-30 10:51:00|||||||||502
1722336690000|2024-07-30 10:51:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|150
1722336710000|2024-07-30 10:51:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|7709
1722336820000|2024-07-30 10:53:40|363.2|363.1|363.1|363|363.2|363.1|363.1|363|2314
1722336850000|2024-07-30 10:54:10|363.2||363.1||363.2||363.1||624
1722336940000|2024-07-30 10:55:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1666
1722336960000|2024-07-30 10:56:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|400
1722337000000|2024-07-30 10:56:40|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|3879
1722337160000|2024-07-30 10:59:20|363.2|363|363.2|363|363.2|363|363.2|363|1750
1722337180000|2024-07-30 10:59:40||363.1||363.1||363.1||363.1|0
1722337190000|2024-07-30 10:59:50||363||363||363||363|0
1722337240000|2024-07-30 11:00:40||363.1||363.1||363.1||363.1|0
1722337300000|2024-07-30 11:01:40||363||363||363||363|1459
1722337330000|2024-07-30 11:02:10|363.1||363.1||363.1||363.1||0
1722337380000|2024-07-30 11:03:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1722337590000|2024-07-30 11:06:30|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|4019
1722337620000|2024-07-30 11:07:00|362.8|362.8|362.9|362.8|362.9|362.8|362.8|362.8|420
1722337700000|2024-07-30 11:08:20|||||||||81
1722337770000|2024-07-30 11:09:30|||||||||666
1722338020000|2024-07-30 11:13:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|392
1722338040000|2024-07-30 11:14:00|363|362.8|363|362.8|363|362.8|363|362.8|519
1722338070000|2024-07-30 11:14:30|363.2|362.9|363.2|363|363.2|363|363.2|362.9|2188
1722338090000|2024-07-30 11:14:50||363.1||363.1||363.1||363.1|0
1722338100000|2024-07-30 11:15:00||363||363||363||363|0
1722338180000|2024-07-30 11:16:20|363.1||363.1||363.1||363.1||0
1722338280000|2024-07-30 11:18:00|362.9|362.8|362.8|362.7|362.9|362.8|362.8|362.7|142
1722338420000|2024-07-30 11:20:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|200
1722338500000|2024-07-30 11:21:40||362.7||362.7||362.7||362.7|2129
1722338560000|2024-07-30 11:22:40|362.8|362.8|362.9|362.8|362.9|362.8|362.8|362.8|0
1722338640000|2024-07-30 11:24:00|||||||||40
1722338880000|2024-07-30 11:28:00||362.7||362.7||362.7||362.7|528
1722338960000|2024-07-30 11:29:20|362.8||362.8||362.8||362.8||0
1722339010000|2024-07-30 11:30:10|362.9||362.8||362.9||362.8||332
1722339100000|2024-07-30 11:31:40|||||||||102
1722339130000|2024-07-30 11:32:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722339430000|2024-07-30 11:37:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1722339700000|2024-07-30 11:41:40|||||||||326
1722339780000|2024-07-30 11:43:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1722339800000|2024-07-30 11:43:20|363|362.9|363|362.9|363|362.9|363|362.9|1082
1722339820000|2024-07-30 11:43:40|||||||||510
1722340120000|2024-07-30 11:48:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1722340140000|2024-07-30 11:49:00||362.9||363||363||362.9|0
1722340290000|2024-07-30 11:51:30|||||||||890
1722340380000|2024-07-30 11:53:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|25
1722340400000|2024-07-30 11:53:20|363|362.9|363|362.9|363|362.9|363|362.9|67
1722340600000|2024-07-30 11:56:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1722340680000|2024-07-30 11:58:00|363|362.9|363|362.9|363|362.9|363|362.9|2755
1722340990000|2024-07-30 12:03:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|191
1722341150000|2024-07-30 12:05:50||362.7||362.7||362.7||362.7|201
1722341220000|2024-07-30 12:07:00||362.8||362.8||362.8||362.8|0
1722341490000|2024-07-30 12:11:30|363||362.9||363||362.9||548
1722341530000|2024-07-30 12:12:10|363||363||363||363||0
1722341610000|2024-07-30 12:13:30||362.9||362.8||362.9||362.8|0
1722341680000|2024-07-30 12:14:40|362.9||362.9||362.9||362.9||0
1722341740000|2024-07-30 12:15:40|363||362.9||363||362.9||3471
1722342060000|2024-07-30 12:21:00|||||||||600
1722342430000|2024-07-30 12:27:10|||||||||308
1722342440000|2024-07-30 12:27:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1722342450000|2024-07-30 12:27:30|363.2|363.1|363.1|363|363.2|363.1|363.1|363|134
1722342480000|2024-07-30 12:28:00|363|362.9|363|362.9|363|362.9|363|362.9|681
1722342550000|2024-07-30 12:29:10|||||||||1200
1722342750000|2024-07-30 12:32:30|363.1|363|363.1|363|363.1|363|363.1|363|0
1722342850000|2024-07-30 12:34:10|363|362.9|363|362.9|363|362.9|363|362.9|509
1722343190000|2024-07-30 12:39:50|363.1|363|363.1|363|363.1|363|363.1|363|532
1722343200000|2024-07-30 12:40:00||362.9||362.9||362.9||362.9|0
1722343210000|2024-07-30 12:40:10||363||362.9||363||362.9|0
1722343250000|2024-07-30 12:40:50|363|362.8|362.9|362.8|363|362.8|362.9|362.8|6511
1722343390000|2024-07-30 12:43:10|363||362.9||363||362.9||0
1722343400000|2024-07-30 12:43:20|||||||||884
1722343490000|2024-07-30 12:44:50|||||||||400
1722343510000|2024-07-30 12:45:10|363|362.9|363.1|363|363.1|363|363|362.9|0
1722343530000|2024-07-30 12:45:30|||||||||2742
1722343540000|2024-07-30 12:45:40|363|362.9|363|362.9|363|362.9|363|362.9|1135
1722343600000|2024-07-30 12:46:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1235
1722343620000|2024-07-30 12:47:00|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|3289
1722343720000|2024-07-30 12:48:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|546
1722343780000|2024-07-30 12:49:40||362.6||362.6||362.6||362.6|2801
1722343870000|2024-07-30 12:51:10||362.7||362.7||362.7||362.7|0
1722343890000|2024-07-30 12:51:30|362.9|362.8|363|362.9|363|362.9|362.9|362.8|3965
1722343920000|2024-07-30 12:52:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|562
1722343960000|2024-07-30 12:52:40|363|362.9|363|362.8|363|362.9|363|362.8|0
1722344050000|2024-07-30 12:54:10|362.9||363||363||362.9||0
1722344070000|2024-07-30 12:54:30|362.9||362.9||362.9||362.9||0
1722344100000|2024-07-30 12:55:00|363||362.9||363||362.9||0
1722344110000|2024-07-30 12:55:10|363||363||363||363||0
1722344120000|2024-07-30 12:55:20|362.9||362.9||362.9||362.9||0
1722344140000|2024-07-30 12:55:40|363||363||363||362.9||0
1722344310000|2024-07-30 12:58:30||362.9||362.9||362.9||362.9|0
1722344350000|2024-07-30 12:59:10|||||||||30
1722344390000|2024-07-30 12:59:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|397
1722344460000|2024-07-30 13:01:00|363|362.9|362.9|362.8|363|362.9|362.9|362.8|622
1722344470000|2024-07-30 13:01:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1722344580000|2024-07-30 13:03:00|363.1|363|363.1|363|363.1|363|363.1|363|1438
1722344640000|2024-07-30 13:04:00|||||||||154
1722344670000|2024-07-30 13:04:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2000
1722344740000|2024-07-30 13:05:40|||||||||1455
1722344840000|2024-07-30 13:07:20|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|4142
1722344850000|2024-07-30 13:07:30|363.5||363.5||363.5||363.5||0
1722344880000|2024-07-30 13:08:00|363.4||363.4||363.4||363.4||0
1722344890000|2024-07-30 13:08:10|363.5||363.5||363.5||363.5||0
1722344920000|2024-07-30 13:08:40|363.4||363.4||363.4||363.4||0
1722344940000|2024-07-30 13:09:00|363.5||363.5||363.5||363.5||0
1722344980000|2024-07-30 13:09:40|363.4||363.4||363.4||363.4||0
1722345110000|2024-07-30 13:11:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1722345160000|2024-07-30 13:12:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|4320
1722345230000|2024-07-30 13:13:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722345290000|2024-07-30 13:14:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2781
1722345330000|2024-07-30 13:15:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|6067
1722345460000|2024-07-30 13:17:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2975
1722345610000|2024-07-30 13:20:10|||||||||581
1722345710000|2024-07-30 13:21:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|150
1722345840000|2024-07-30 13:24:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722345950000|2024-07-30 13:25:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|3506
1722345980000|2024-07-30 13:26:20|||||||||100
1722346010000|2024-07-30 13:26:50|||||||||40
1722346090000|2024-07-30 13:28:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722346100000|2024-07-30 13:28:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722346140000|2024-07-30 13:29:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1722346150000|2024-07-30 13:29:10|||||||||3891
1722346170000|2024-07-30 13:29:30|363.6||363.6||363.6||363.6||0
1722346200000|2024-07-30 13:30:00||363.5||363.5||363.5||363.5|0
1722346210000|2024-07-30 13:30:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1063
1722346230000|2024-07-30 13:30:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.4|150
1722346240000|2024-07-30 13:30:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2434
1722346300000|2024-07-30 13:31:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722346340000|2024-07-30 13:32:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1722346430000|2024-07-30 13:33:50|363.4|363.3|363.3|363.2|363.4|363.3|363.2|363.1|1733
1722346540000|2024-07-30 13:35:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|313
1722346660000|2024-07-30 13:37:40|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|2071
1722346710000|2024-07-30 13:38:30|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|13683
1722346750000|2024-07-30 13:39:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|500
1722346800000|2024-07-30 13:40:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722346810000|2024-07-30 13:40:10|363.8||363.8||363.8||363.8||1605
1722346880000|2024-07-30 13:41:20||363.7||363.7||363.7||363.7|0
1722346910000|2024-07-30 13:41:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722346960000|2024-07-30 13:42:40|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|2534
1722346990000|2024-07-30 13:43:10||363.7||363.7||363.7||363.7|0
1722347210000|2024-07-30 13:46:50|363.6|363.5|363.6|363.5|363.6|363.5|363.5|363.4|1600
1722347220000|2024-07-30 13:47:00||363.4||363.5||363.5||363.4|0
1722347240000|2024-07-30 13:47:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1495
1722347350000|2024-07-30 13:49:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722347460000|2024-07-30 13:51:00|363.6|363.4|363.5|363.4|363.6|363.4|363.5|363.4|632
1722347470000|2024-07-30 13:51:10|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|144
1722347480000|2024-07-30 13:51:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1152
1722347550000|2024-07-30 13:52:30|364|363.9|364|363.9|364|363.9|364|363.9|7796
1722347630000|2024-07-30 13:53:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|767
1722347700000|2024-07-30 13:55:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|100
1722347860000|2024-07-30 13:57:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2545
1722347870000|2024-07-30 13:57:50|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|561
1722347940000|2024-07-30 13:59:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|544
1722347980000|2024-07-30 13:59:40||363.4||363.4||363.4||363.4|849
1722348010000|2024-07-30 14:00:10||363.5||363.5||363.5||363.5|0
1722348120000|2024-07-30 14:02:00|363.5|363.4|363.6|363.4|363.6|363.5|363.5|363.4|3912
1722348200000|2024-07-30 14:03:20|363.5||363.6||363.6||363.5||0
1722348210000|2024-07-30 14:03:30||363.5||363.4||363.5||363.4|0
1722348230000|2024-07-30 14:03:50|363.5||363.5||363.5||363.5||0
1722348300000|2024-07-30 14:05:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722348330000|2024-07-30 14:05:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|4377
1722348440000|2024-07-30 14:07:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|3037
1722348500000|2024-07-30 14:08:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1611
1722348510000|2024-07-30 14:08:30||363.3||363.3||363.3||363.3|550
1722348540000|2024-07-30 14:09:00|363.4||363.4||363.4||363.4||0
1722348580000|2024-07-30 14:09:40|363.5||363.5||363.5||363.5||170
1722348590000|2024-07-30 14:09:50|363.4||363.4||363.4||363.4||0
1722348600000|2024-07-30 14:10:00|||||||||846
1722348640000|2024-07-30 14:10:40|363.5||363.5||363.5||363.5||4052
1722348700000|2024-07-30 14:11:40||363.4||363.4||363.4||363.4|0
1722348720000|2024-07-30 14:12:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|518
1722348920000|2024-07-30 14:15:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1197
1722348960000|2024-07-30 14:16:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722348980000|2024-07-30 14:16:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1722348990000|2024-07-30 14:16:30||363.3||363.3||363.3||363.3|0
1722349010000|2024-07-30 14:16:50|363.6|363.4|363.6|363.5|363.6|363.5|363.6|363.4|3400
1722349020000|2024-07-30 14:17:00||363.4||363.5||363.5||363.4|0
1722349040000|2024-07-30 14:17:20||363.4||363.4||363.4||363.4|770
1722349130000|2024-07-30 14:18:50||363.5||363.5||363.5||363.5|0
1722349240000|2024-07-30 14:20:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722349250000|2024-07-30 14:20:50|363.8|363.7|363.7|363.6|363.8|363.7|363.7|363.6|1750
1722349320000|2024-07-30 14:22:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|463
1722349340000|2024-07-30 14:22:20|||||||||1487
1722349370000|2024-07-30 14:22:50|363.9||363.9||363.9||363.9||0
1722349440000|2024-07-30 14:24:00||363.8||363.8||363.8||363.8|0
1722349760000|2024-07-30 14:29:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722349800000|2024-07-30 14:30:00|||||||||106
1722349850000|2024-07-30 14:30:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722349930000|2024-07-30 14:32:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|110
1722350050000|2024-07-30 14:34:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722350070000|2024-07-30 14:34:30|363.8||363.7||363.8||363.7||2062
1722350090000|2024-07-30 14:34:50|||||||||1750
1722350100000|2024-07-30 14:35:00|||||||||106
1722350110000|2024-07-30 14:35:10|||||||||1
1722350120000|2024-07-30 14:35:20|||||||||2237
1722350130000|2024-07-30 14:35:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|3700
1722350180000|2024-07-30 14:36:20|||||||||1750
1722350220000|2024-07-30 14:37:00|||||||||1
1722350230000|2024-07-30 14:37:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|550
1722350240000|2024-07-30 14:37:20|||||||||1
1722350380000|2024-07-30 14:39:40|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|65
1722350390000|2024-07-30 14:39:50||363.1||363.2||363.2||363.1|0
1722350410000|2024-07-30 14:40:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1604
1722350420000|2024-07-30 14:40:20||363.2||363.3||363.3||363.2|0
1722350680000|2024-07-30 14:44:40|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|8287
1722350840000|2024-07-30 14:47:20|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|550
1722350900000|2024-07-30 14:48:20|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|550
1722351020000|2024-07-30 14:50:20|||||||||3015
1722351040000|2024-07-30 14:50:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722351330000|2024-07-30 14:55:30|||||||||7
1722351370000|2024-07-30 14:56:10|||||||||1005
1722351380000|2024-07-30 14:56:20|||||||||3500
1722351460000|2024-07-30 14:57:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722351490000|2024-07-30 14:58:10||363.2||363.2||363.2||363.2|0
1722351510000|2024-07-30 14:58:30||363.3||363.3||363.3||363.3|0
1722351530000|2024-07-30 14:58:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|550
1722351660000|2024-07-30 15:01:00|||||||||1000
1722351900000|2024-07-30 15:05:00|||||||||418
1722351950000|2024-07-30 15:05:50|363.2|363.1|363.2|363.1|363.2|363.2|363.2|363.1|0
1722352010000|2024-07-30 15:06:50|||||||||500
1722352120000|2024-07-30 15:08:40|||||||||750
1722352190000|2024-07-30 15:09:50|363.3||363.3||363.3||363.3||0
1722352210000|2024-07-30 15:10:10|363.2|363|363.1|363|363.2|363|363.1|363|0
1722352220000|2024-07-30 15:10:20|363.2|363.1|363.2|363.1|363.3|363.1|363.2|363.1|5368
1722352230000|2024-07-30 15:10:30|363.3|363.2|363.3|363.2|363.3|363.2|363.2|363.2|2932
1722352570000|2024-07-30 15:16:10|363.4|363.3|363.6|363.5|363.6|363.5|363.4|363.3|166
1722352620000|2024-07-30 15:17:00|363.7||363.7||363.7||363.7||7605
1722352640000|2024-07-30 15:17:20||363.6||363.6||363.6||363.6|0
1722352700000|2024-07-30 15:18:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|4200
1722352750000|2024-07-30 15:19:10|||||||||6813
1722352780000|2024-07-30 15:19:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722352810000|2024-07-30 15:20:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|552
1722352850000|2024-07-30 15:20:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722353070000|2024-07-30 15:24:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722353080000|2024-07-30 15:24:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|610
1722353220000|2024-07-30 15:27:00|||||||||4294
1722353350000|2024-07-30 15:29:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|888
1722353360000|2024-07-30 15:29:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722353390000|2024-07-30 15:29:50||363.5||363.5||363.5||363.5|3025
1722409200000|2024-07-31 07:00:00|363|362.6|363.3|363.1|363.3|363.1|363|362.6|1954
1722409210000|2024-07-31 07:00:10|363.4||363.4||363.4||363.4||0
1722409220000|2024-07-31 07:00:20||363.2||363.2||363.2||363.1|369
1722409230000|2024-07-31 07:00:30|363.9|363.4|363.9|363.4|363.9|363.4|363.9|363.4|921
1722409240000|2024-07-31 07:00:40||363.5||363.5||363.5||363.5|0
1722409260000|2024-07-31 07:01:00|364|363.2|363.5|363.2|364|363.2|363.5|363.2|0
1722409270000|2024-07-31 07:01:10|363.6||363.6||363.6||363.6||0
1722409290000|2024-07-31 07:01:30|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|0
1722409320000|2024-07-31 07:02:00|363.9|363.5|363.9|363.5|363.9|363.5|363.9|363.5|264
1722409330000|2024-07-31 07:02:10|364|363.6|364|363.6|364|363.6|364|363.6|0
1722409360000|2024-07-31 07:02:40|363.9|363.4|363.9|363.4|363.9|363.4|363.9|363.4|0
1722409370000|2024-07-31 07:02:50|364|363.5|364|363.6|364|363.6|364|363.5|0
1722409390000|2024-07-31 07:03:10|363.9|363.4|364|363.5|364|363.5|363.9|363.4|3271
1722409400000|2024-07-31 07:03:20||363.7||363.7||363.7||363.7|0
1722409410000|2024-07-31 07:03:30|363.9|363.5|363.9|363.5|364|363.5|363.9|363.5|0
1722409420000|2024-07-31 07:03:40|363.8||363.8||363.8||363.8||0
1722409430000|2024-07-31 07:03:50|363.9||363.9||363.9||363.9||0
1722409450000|2024-07-31 07:04:10|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|0
1722409460000|2024-07-31 07:04:20|363.8||363.7||363.8||363.6||0
1722409470000|2024-07-31 07:04:30|363.6|363|363.4|363|363.6|363|363.3|363|0
1722409480000|2024-07-31 07:04:40|363.5|363.1|363.5|363.1|363.5|363.2|363.5|363.1|0
1722409500000|2024-07-31 07:05:00|363.4||363.5||363.5||363.4||0
1722409510000|2024-07-31 07:05:10|363.4||363.4||363.5||363.4||0
1722409520000|2024-07-31 07:05:20|363.5||363.4||363.5||363.4||0
1722409530000|2024-07-31 07:05:30|363.5||363.3||363.5||363.3||0
1722409560000|2024-07-31 07:06:00||363.2||363.1||363.2||363.1|1400
1722409590000|2024-07-31 07:06:30|363.2|363|363.3|363|363.4|363|363.2|363|0
1722409610000|2024-07-31 07:06:50|363.4||363.3||363.4||363.3||0
1722409640000|2024-07-31 07:07:20|363|362.7|363|362.6|363|362.7|363|362.6|66
1722409650000|2024-07-31 07:07:30|362.9|362.5|362.8|362.5|362.9|362.5|362.8|362.5|0
1722409660000|2024-07-31 07:07:40|362.7||362.7||362.7||362.7||0
1722409680000|2024-07-31 07:08:00|362.9|362.6|362.8|362.5|362.9|362.6|362.8|362.5|445
1722409690000|2024-07-31 07:08:10|363|362.6|363|362.6|363|362.6|362.9|362.6|422
1722409700000|2024-07-31 07:08:20||362.7||362.7||362.7||362.7|0
1722409710000|2024-07-31 07:08:30|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.6|852
1722409740000|2024-07-31 07:09:00|362.8||362.8||362.8||362.8||0
1722409760000|2024-07-31 07:09:20|363|362.7|363|362.7|363|362.7|363|362.7|1000
1722409780000|2024-07-31 07:09:40||362.8||362.8||362.8||362.8|0
1722409790000|2024-07-31 07:09:50|363.1|362.9|363.3|363|363.3|363|363.1|362.9|613
1722409810000|2024-07-31 07:10:10|363.2||363.2||363.2||363.2||0
1722409820000|2024-07-31 07:10:20|363.3||363.2||363.3||363.2||0
1722409830000|2024-07-31 07:10:30|363.3||363.3||363.3||363.3||0
1722409850000|2024-07-31 07:10:50|363.2||363.3||363.3||363.2||0
1722409870000|2024-07-31 07:11:10|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|0
1722409890000|2024-07-31 07:11:30|363.3||363.4||363.4||363.3||20
1722409920000|2024-07-31 07:12:00|363.3||363.4||363.4||363.3||0
1722409970000|2024-07-31 07:12:50|363.5|363.2|363.6|363.3|363.6|363.4|363.4|363.2|246
1722409980000|2024-07-31 07:13:00|363.5||363.5||363.5||363.5||0
1722409990000|2024-07-31 07:13:10|363.6||363.6||363.6||363.6||0
1722410030000|2024-07-31 07:13:50|363.8|363.4|363.8|363.5|363.8|363.5|363.8|363.4|0
1722410070000|2024-07-31 07:14:30|363.9|363.6|363.9|363.8|363.9|363.8|363.9|363.6|150
1722410080000|2024-07-31 07:14:40||363.7||363.8||363.8||363.7|2378
1722410090000|2024-07-31 07:14:50||363.7||363.7||363.7||363.7|1700
1722410100000|2024-07-31 07:15:00|364||364||364||364||0
1722410110000|2024-07-31 07:15:10|363.9||364||364||363.9||0
1722410130000|2024-07-31 07:15:30|363.9||364||364||363.9||0
1722410170000|2024-07-31 07:16:10|363.9|363.6|363.9|363.7|363.9|363.7|363.9|363.6|828
1722410210000|2024-07-31 07:16:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1722410270000|2024-07-31 07:17:50|||||||||828
1722410280000|2024-07-31 07:18:00||363.7||363.6||363.7||363.6|0
1722410290000|2024-07-31 07:18:10|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1722410350000|2024-07-31 07:19:10|363.8|363.6|363.8|363.5|363.8|363.6|363.7|363.5|2104
1722410390000|2024-07-31 07:19:50||363.6||363.6||363.6||363.6|828
1722410440000|2024-07-31 07:20:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|2749
1722410480000|2024-07-31 07:21:20|||||||||828
1722410530000|2024-07-31 07:22:10|||||||||1000
1722410550000|2024-07-31 07:22:30|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1092
1722410560000|2024-07-31 07:22:40|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1722410580000|2024-07-31 07:23:00|363.3||363.3||363.3||363.3||0
1722410600000|2024-07-31 07:23:20||363.1||363.1||363.1||363.1|379
1722410640000|2024-07-31 07:24:00|363|362.9|363|362.9|363|362.9|363|362.9|2000
1722410650000|2024-07-31 07:24:10||362.8||362.8||362.8||362.8|0
1722410670000|2024-07-31 07:24:30|363.1||363.1||363.1||363.1||0
1722410700000|2024-07-31 07:25:00|363||363||363||363||150
1722410710000|2024-07-31 07:25:10|362.9||362.9||362.9||362.9||528
1722410720000|2024-07-31 07:25:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1722410730000|2024-07-31 07:25:30|||||||||150
1722410740000|2024-07-31 07:25:40|||||||||1382
1722410760000|2024-07-31 07:26:00|363.1||363.1||363.1||363.1||1430
1722410780000|2024-07-31 07:26:20|363|362.7|363|362.9|363|362.9|362.9|362.7|112
1722410790000|2024-07-31 07:26:30||362.8||362.8||362.8||362.8|328
1722410800000|2024-07-31 07:26:40|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1000
1722410840000|2024-07-31 07:27:20||362.8||362.7||362.8||362.7|0
1722410880000|2024-07-31 07:28:00|362.8|362.9|363|362.9|363|362.9|362.8|362.9|1545
1722410950000|2024-07-31 07:29:10|363.1||363||363.1||363||0
1722410960000|2024-07-31 07:29:20||362.8||362.9||362.9||362.8|1281
1722410980000|2024-07-31 07:29:40|||||||||828
1722410990000|2024-07-31 07:29:50|363.1||363.1||363.1||363.1||0
1722411000000|2024-07-31 07:30:00|363.2|363|363.2|363|363.2|363.1|363.2|363|0
1722411080000|2024-07-31 07:31:20||363.1||363.1||363.1||363.1|1236
1722411090000|2024-07-31 07:31:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1328
1722411110000|2024-07-31 07:31:50|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|357
1722411120000|2024-07-31 07:32:00||363.4||363.3||363.4||363.3|524
1722411130000|2024-07-31 07:32:10||363.4||363.4||363.4||363.4|150
1722411160000|2024-07-31 07:32:40||363.3||363.3||363.3||363.3|0
1722411180000|2024-07-31 07:33:00||363.4||363.4||363.4||363.4|828
1722411190000|2024-07-31 07:33:10||363.3||363.3||363.3||363.3|480
1722411220000|2024-07-31 07:33:40||363.4||363.4||363.4||363.4|0
1722411240000|2024-07-31 07:34:00||363.3||363.3||363.3||363.3|0
1722411280000|2024-07-31 07:34:40|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1722411290000|2024-07-31 07:34:50||363.2||363.2||363.2||363.2|0
1722411300000|2024-07-31 07:35:00|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|0
1722411320000|2024-07-31 07:35:20|363.4|363.3|363.5|363.3|363.5|363.3|363.4|363.2|407
1722411330000|2024-07-31 07:35:30|363.4||363.5||363.5||363.4||1700
1722411370000|2024-07-31 07:36:10||363.4||363.4||363.4||363.4|36
1722411390000|2024-07-31 07:36:30|||||||||828
1722411400000|2024-07-31 07:36:40|363.6||363.6||363.6||363.6||0
1722411490000|2024-07-31 07:38:10|363.5||363.5||363.5||363.5||72
1722411500000|2024-07-31 07:38:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722411510000|2024-07-31 07:38:30|363.4|363.4|363.5|363.3|363.5|363.4|363.4|363.3|2658
1722411520000|2024-07-31 07:38:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1100
1722411540000|2024-07-31 07:39:00|||||||||1200
1722411590000|2024-07-31 07:39:50|||||||||64
1722411600000|2024-07-31 07:40:00|363.4|363.3|363.5|363.3|363.5|363.3|363.4|363.3|0
1722411700000|2024-07-31 07:41:40|363.7|363.5|363.8|363.6|363.8|363.6|363.7|363.5|115
1722411740000|2024-07-31 07:42:20||363.7||363.7||363.7||363.7|0
1722411790000|2024-07-31 07:43:10|364|363.9|364.2|364|364.2|364|364|363.9|7940
1722411810000|2024-07-31 07:43:30|364.1||364.2||364.2||364.1||0
1722411850000|2024-07-31 07:44:10|364.1|363.9|364.1|363.9|364.1|364|364.1|363.9|4740
1722411860000|2024-07-31 07:44:20|364||364||364||364||0
1722411870000|2024-07-31 07:44:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|880
1722411880000|2024-07-31 07:44:40|364||364||364||364||0
1722411940000|2024-07-31 07:45:40|364.1|364|364.2|364|364.2|364|364.1|364|1125
1722411960000|2024-07-31 07:46:00|364.1||364.1||364.1||364.1||0
1722411970000|2024-07-31 07:46:10|364|363.9|364|363.9|364|363.9|364|363.9|0
1722411980000|2024-07-31 07:46:20||363.8||363.8||363.8||363.8|1382
1722412020000|2024-07-31 07:47:00||363.9||363.9||363.9||363.9|0
1722412030000|2024-07-31 07:47:10|364.1||364.1||364.1||364.1||0
1722412100000|2024-07-31 07:48:20||364||364||364||364|0
1722412130000|2024-07-31 07:48:50||363.9||364||364||363.9|1620
1722412140000|2024-07-31 07:49:00|364.2||364.2||364.2||364.2||0
1722412180000|2024-07-31 07:49:40|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1722412190000|2024-07-31 07:49:50|364.2||364.3||364.3||364.2||365
1722412270000|2024-07-31 07:51:10|364.1|364|364.2|364.1|364.2|364.1|364.1|364|1900
1722412290000|2024-07-31 07:51:30||364||364||364||364|484
1722412410000|2024-07-31 07:53:30|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1722412440000|2024-07-31 07:54:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1722412480000|2024-07-31 07:54:40|364.1||364.2||364.2||364.1||0
1722412510000|2024-07-31 07:55:10|364.1|363.9|364.1|364|364.1|364|364.1|363.9|75
1722412530000|2024-07-31 07:55:30||363.9||364||364||363.9|116
1722412540000|2024-07-31 07:55:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1722412560000|2024-07-31 07:56:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|800
1722412710000|2024-07-31 07:58:30|363.8|363.7|363.8|363.6|363.8|363.7|363.7|363.6|0
1722412720000|2024-07-31 07:58:40|||||||||2
1722412740000|2024-07-31 07:59:00|363.7||363.7||363.7||363.7||0
1722412830000|2024-07-31 08:00:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|5372
1722412840000|2024-07-31 08:00:40||363.8||363.8||363.8||363.8|0
1722412850000|2024-07-31 08:00:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722412890000|2024-07-31 08:01:30||363.6||363.6||363.6||363.6|1478
1722412900000|2024-07-31 08:01:40|363.7|363.4|363.6|363.4|363.7|363.4|363.6|363.4|2237
1722412910000|2024-07-31 08:01:50|363.5|363.5|363.5|363.4|363.5|363.5|363.5|363.4|3373
1722412920000|2024-07-31 08:02:00||363.3||363.3||363.3||363.3|2520
1722412940000|2024-07-31 08:02:20|363.4||363.4||363.4||363.4||0
1722412970000|2024-07-31 08:02:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|504
1722413030000|2024-07-31 08:03:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1058
1722413040000|2024-07-31 08:04:00|363.5||363.5||363.5||363.5||0
1722413100000|2024-07-31 08:05:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1722413170000|2024-07-31 08:06:10|363.7|363.5|363.7|363.6|363.7|363.6|363.7|363.5|1700
1722413180000|2024-07-31 08:06:20|363.8||363.7||363.8||363.7||0
1722413200000|2024-07-31 08:06:40|363.8|364.2|364.3|364.1|364.3|364.2|363.8|364.1|5324
1722413210000|2024-07-31 08:06:50|364.2|364.2|364.3|364.1|364.3|364.2|364.2|364.1|691
1722413230000|2024-07-31 08:07:10|364.2|363.9|364.2|364.1|364.2|364.1|364|363.9|4427
1722413240000|2024-07-31 08:07:20|364.1|364|364.1|364|364.2|364|364.1|364|4676
1722413250000|2024-07-31 08:07:30|364|363.9|364|363.8|364|363.9|364|363.8|2150
1722413330000|2024-07-31 08:08:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|751
1722413340000|2024-07-31 08:09:00||364||364||364||364|121
1722413350000|2024-07-31 08:09:10||363.9||364||364||363.9|499
1722413370000|2024-07-31 08:09:30|364|363.9|364|363.9|364|363.9|364|363.9|150
1722413390000|2024-07-31 08:09:50|||||||||150
1722413400000|2024-07-31 08:10:00|364.1|364|364.2|364|364.2|364|364|363.9|845
1722413510000|2024-07-31 08:11:50|364.1||364.2||364.2||364.1||1700
1722413560000|2024-07-31 08:12:40||364.1||364.1||364.1||364.1|0
1722413600000|2024-07-31 08:13:20|364.3||364.3||364.3||364.3||0
1722413650000|2024-07-31 08:14:10|364.2|364|364.1|364|364.2|364|364.1|364|1128
1722413670000|2024-07-31 08:14:30|364.2||364.1||364.2||364.1||0
1722413700000|2024-07-31 08:15:00|364.2|364.1|364.3|364.2|364.3|364.2|364.1|364.1|1831
1722413710000|2024-07-31 08:15:10|364.2|364.1|364.2|364|364.2|364.1|364.2|364|6563
1722413730000|2024-07-31 08:15:30|364.1||364.2||364.2||364.1||0
1722413790000|2024-07-31 08:16:30||364.1||364.1||364.1||364.1|0
1722413800000|2024-07-31 08:16:40|364.3||364.3||364.3||364.3||0
1722413890000|2024-07-31 08:18:10||364.2||364.2||364.2||364.2|0
1722413930000|2024-07-31 08:18:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1722414000000|2024-07-31 08:20:00|364.3||364.3||364.3||364.3||0
1722414010000|2024-07-31 08:20:10|||||||||700
1722414100000|2024-07-31 08:21:40|364.2||364.2||364.2||364.2||0
1722414420000|2024-07-31 08:27:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1722414460000|2024-07-31 08:27:40|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1722414530000|2024-07-31 08:28:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1722414600000|2024-07-31 08:30:00|364.6||364.6||364.6||364.6||0
1722414610000|2024-07-31 08:30:10||364.5||364.5||364.5||364.5|0
1722414630000|2024-07-31 08:30:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1722414670000|2024-07-31 08:31:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1750
1722414730000|2024-07-31 08:32:10|364.9||364.9||364.9||364.9||1750
1722414740000|2024-07-31 08:32:20|364.8||364.8||364.8||364.8||0
1722414760000|2024-07-31 08:32:40|364.9||364.9||364.9||364.9||0
1722414800000|2024-07-31 08:33:20|||||||||870
1722414820000|2024-07-31 08:33:40|365|364.8|364.9|364.8|365|364.8|364.9|364.8|0
1722414850000|2024-07-31 08:34:10||364.7||364.7||364.7||364.7|600
1722414880000|2024-07-31 08:34:40|365|364.8|365|364.9|365|364.9|365|364.8|0
1722414920000|2024-07-31 08:35:20|364.9|364.8|364.7|364.5|364.9|364.8|364.7|364.5|467
1722414930000|2024-07-31 08:35:30|364.6|364.6|364.5|364.3|364.6|364.6|364.5|364.3|1564
1722415000000|2024-07-31 08:36:40|364.6|364.4|364.6|364.5|364.6|364.5|364.6|364.4|2745
1722415010000|2024-07-31 08:36:50|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|2188
1722415040000|2024-07-31 08:37:20|364.7||364.7||364.7||364.7||0
1722415100000|2024-07-31 08:38:20|364.8|364.7|365|364.9|365|364.9|364.8|364.7|253
1722415110000|2024-07-31 08:38:30|365.2|365|365.1|365|365.2|365|365.1|365|4685
1722415130000|2024-07-31 08:38:50|||||||||1
1722415140000|2024-07-31 08:39:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1722415150000|2024-07-31 08:39:10|||||||||3899
1722415160000|2024-07-31 08:39:20|||||||||687
1722415200000|2024-07-31 08:40:00|365.3|365.2|365.4|365.2|365.5|365.3|365.3|365.2|3238
1722415220000|2024-07-31 08:40:20|365.3||365.3||365.3||365.3||0
1722415260000|2024-07-31 08:41:00|||||||||1928
1722415270000|2024-07-31 08:41:10||365.1||365.1||365.1||365.1|146
1722415300000|2024-07-31 08:41:40||365.2||365.2||365.2||365.2|0
1722415320000|2024-07-31 08:42:00|365.4|365.3|365.4|365.3|365.5|365.3|365.4|365.3|2299
1722415350000|2024-07-31 08:42:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|2755
1722415360000|2024-07-31 08:42:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1069
1722415370000|2024-07-31 08:42:50|365.3||365.3||365.3||365.3||0
1722415440000|2024-07-31 08:44:00|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.1|128
1722415450000|2024-07-31 08:44:10|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|6939
1722415500000|2024-07-31 08:45:00||365.2||365.2||365.2||365.2|0
1722415520000|2024-07-31 08:45:20|365.4||365.4||365.4||365.4||100
1722415640000|2024-07-31 08:47:20||365.3||365.2||365.3||365.2|110
1722415690000|2024-07-31 08:48:10||365.3||365.2||365.3||365.2|0
1722415800000|2024-07-31 08:50:00||365.3||365.2||365.3||365.2|0
1722415900000|2024-07-31 08:51:40||365.3||365.2||365.3||365.2|880
1722415910000|2024-07-31 08:51:50||365.3||365.2||365.3||365.2|3970
1722415920000|2024-07-31 08:52:00|365.3||365.3||365.3||365.3||0
1722415930000|2024-07-31 08:52:10|365.7|365.6|365.5|365.4|365.9|365.8|365.5|365.4|12671
1722415950000|2024-07-31 08:52:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|361
1722415990000|2024-07-31 08:53:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|3220
1722416000000|2024-07-31 08:53:20|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|126
1722416020000|2024-07-31 08:53:40|365.4|365.4|365.3|365.1|365.4|365.4|365.3|365.1|2908
1722416030000|2024-07-31 08:53:50||365.2||365.2||365.2||365.2|0
1722416040000|2024-07-31 08:54:00|365.4||365.4||365.4||365.4||0
1722416060000|2024-07-31 08:54:20|||||||||1260
1722416100000|2024-07-31 08:55:00||365.3||365.3||365.3||365.3|0
1722416300000|2024-07-31 08:58:20|365.5||365.5||365.5||365.5||2053
1722416350000|2024-07-31 08:59:10|365.4||365.4||365.4||365.4||0
1722416360000|2024-07-31 08:59:20|365.5||365.5||365.5||365.5||0
1722416370000|2024-07-31 08:59:30|365.4||365.5||365.5||365.4||0
1722416380000|2024-07-31 08:59:40||365.4||365.3||365.4||365.3|0
1722416400000|2024-07-31 09:00:00||365.4||365.3||365.4||365.3|802
1722416410000|2024-07-31 09:00:10||365.4||365.3||365.4||365.3|0
1722416420000|2024-07-31 09:00:20||365.4||365.3||365.4||365.3|0
1722416430000|2024-07-31 09:00:30||365.4||365.4||365.4||365.4|0
1722416520000|2024-07-31 09:02:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|191
1722416530000|2024-07-31 09:02:10|||||||||1151
1722416550000|2024-07-31 09:02:30||365.4||365.4||365.4||365.4|0
1722416570000|2024-07-31 09:02:50|365.5||365.5||365.5||365.5||3845
1722416600000|2024-07-31 09:03:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|253
1722416680000|2024-07-31 09:04:40|||||||||392
1722416690000|2024-07-31 09:04:50|||||||||4329
1722416700000|2024-07-31 09:05:00||365.2||365.2||365.2||365.2|67
1722416710000|2024-07-31 09:05:10|365.3||365.3||365.3||365.3||0
1722416720000|2024-07-31 09:05:20|365.4||365.3||365.4||365.3||0
1722416730000|2024-07-31 09:05:30|365.4||365.4||365.4||365.4||85
1722416740000|2024-07-31 09:05:40||365.3||365.3||365.3||365.3|0
1722416800000|2024-07-31 09:06:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1722416810000|2024-07-31 09:06:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|122
1722416830000|2024-07-31 09:07:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|2092
1722416840000|2024-07-31 09:07:20|||||||||577
1722416860000|2024-07-31 09:07:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1722416870000|2024-07-31 09:07:50|365.6||365.5||365.6||365.5||0
1722416920000|2024-07-31 09:08:40||365.3||365.3||365.3||365.3|2400
1722416930000|2024-07-31 09:08:50||365.4||365.4||365.4||365.4|1988
1722416990000|2024-07-31 09:09:50|||||||||2471
1722417040000|2024-07-31 09:10:40|365.6||365.6||365.6||365.6||2432
1722417170000|2024-07-31 09:12:50|365.5||365.5||365.6||365.5||0
1722417180000|2024-07-31 09:13:00|||||||||4865
1722417190000|2024-07-31 09:13:10|||||||||150
1722417200000|2024-07-31 09:13:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1422
1722417210000|2024-07-31 09:13:30|||||||||2736
1722417230000|2024-07-31 09:13:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|2065
1722417240000|2024-07-31 09:14:00||365.3||365.3||365.4||365.3|0
1722417280000|2024-07-31 09:14:40||365.4||365.4||365.4||365.4|1145
1722417310000|2024-07-31 09:15:10|||||||||3
1722417320000|2024-07-31 09:15:20|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|100
1722417380000|2024-07-31 09:16:20|365.5|365.5|365.5|365.4|365.5|365.5|365.5|365.4|84
1722417390000|2024-07-31 09:16:30|365.6||365.6||365.6||365.6||0
1722417480000|2024-07-31 09:18:00|365.5||365.5||365.5||365.5||0
1722417520000|2024-07-31 09:18:40|365.6||365.6||365.6||365.6||1557
1722417530000|2024-07-31 09:18:50|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|521
1722417580000|2024-07-31 09:19:40|365.5||365.5||365.5||365.5||551
1722417590000|2024-07-31 09:19:50||365.4||365.4||365.4||365.4|0
1722417630000|2024-07-31 09:20:30|365.4|365.3|365.2|365|365.4|365.3|365.2|365|25
1722417640000|2024-07-31 09:20:40|365.1|365.1|365.2|365.1|365.2|365.1|365.1|365.1|26
1722417650000|2024-07-31 09:20:50|365.3|365.2|365.3|365.1|365.3|365.2|365.3|365.1|1455
1722417660000|2024-07-31 09:21:00|365|364.8|365.1|364.9|365.1|364.9|365|364.8|0
1722417670000|2024-07-31 09:21:10|365.2|365|365.2|365|365.2|365|365.2|365|0
1722417680000|2024-07-31 09:21:20|365.1||365.1||365.1||365.1||2170
1722417700000|2024-07-31 09:21:40|365.2||365.2||365.2||365.2||694
1722417740000|2024-07-31 09:22:20|365.1||365.1||365.1||365.1||0
1722417750000|2024-07-31 09:22:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|150
1722417760000|2024-07-31 09:22:40|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|488
1722417770000|2024-07-31 09:22:50||364.6||364.6||364.6||364.6|0
1722417780000|2024-07-31 09:23:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.4|3380
1722417800000|2024-07-31 09:23:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|3282
1722417860000|2024-07-31 09:24:20|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|420
1722417940000|2024-07-31 09:25:40|364.5||364.5||364.5||364.5||0
1722417970000|2024-07-31 09:26:10|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|300
1722417980000|2024-07-31 09:26:20|364.4||364.4||364.4||364.4||1463
1722418010000|2024-07-31 09:26:50||364.2||364.2||364.2||364.2|1056
1722418020000|2024-07-31 09:27:00|364.3||364.3||364.3||364.3||0
1722418030000|2024-07-31 09:27:10||364.1||364.1||364.1||364.1|0
1722418040000|2024-07-31 09:27:20||364.2||364.2||364.2||364.2|0
1722418060000|2024-07-31 09:27:40||364.1||364.1||364.1||364.1|2787
1722418110000|2024-07-31 09:28:30|364.2||364.2||364.2||364.2||0
1722418120000|2024-07-31 09:28:40||364||364.1||364.1||364|1346
1722418210000|2024-07-31 09:30:10|||||||||1273
1722418320000|2024-07-31 09:32:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1722418330000|2024-07-31 09:32:10|364.4||364.4||364.4||364.4||0
1722418350000|2024-07-31 09:32:30||364.3||364.2||364.3||364.2|0
1722418360000|2024-07-31 09:32:40||364.3||364.2||364.3||364.2|0
1722418390000|2024-07-31 09:33:10||364.3||364.3||364.3||364.3|0
1722418410000|2024-07-31 09:33:30||364.2||364.2||364.2||364.2|880
1722418500000|2024-07-31 09:35:00||364.3||364.2||364.3||364.2|0
1722418560000|2024-07-31 09:36:00|364.5|364.3|364.5|364.3|364.5|364.4|364.5|364.3|1849
1722418580000|2024-07-31 09:36:20|364.4|364.2|364.3|364.2|364.4|364.2|364.3|364.2|313
1722418650000|2024-07-31 09:37:30|364.4||364.3||364.4||364.3||2795
1722418700000|2024-07-31 09:38:20|364.4||364.4||364.4||364.4||750
1722418810000|2024-07-31 09:40:10||364.3||364.3||364.3||364.3|0
1722418900000|2024-07-31 09:41:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1722418950000|2024-07-31 09:42:30||364.1||364.2||364.2||364.1|0
1722418960000|2024-07-31 09:42:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1750
1722418990000|2024-07-31 09:43:10|||||||||2975
1722419010000|2024-07-31 09:43:30|||||||||1692
1722419200000|2024-07-31 09:46:40||364||364||364||364|1144
1722419220000|2024-07-31 09:47:00|364.1||364.1||364.1||364.1||0
1722419230000|2024-07-31 09:47:10|364|363.9|364.1|363.9|364.1|364|364|363.9|0
1722419270000|2024-07-31 09:47:50||364||364||364||364|0
1722419280000|2024-07-31 09:48:00|364.2||364.2||364.2||364.2||538
1722419300000|2024-07-31 09:48:20||364.1||364.1||364.1||364.1|0
1722419400000|2024-07-31 09:50:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|4725
1722419420000|2024-07-31 09:50:20|364.2|364|364.2|364|364.2|364|364.2|364|4294
1722419470000|2024-07-31 09:51:10||364.1||364.1||364.1||364.1|0
1722419490000|2024-07-31 09:51:30||364||364||364||364|1750
1722419580000|2024-07-31 09:53:00|||||||||200
1722419590000|2024-07-31 09:53:10||364.1||364.1||364.1||364.1|0
1722419600000|2024-07-31 09:53:20|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|880
1722419770000|2024-07-31 09:56:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1722419800000|2024-07-31 09:56:40|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|9788
1722419900000|2024-07-31 09:58:20||364.4||364.4||364.4||364.4|0
1722419920000|2024-07-31 09:58:40|364.4|364.2|364.2|364|364.4|364.2|364.2|364|1943
1722419930000|2024-07-31 09:58:50|364.4|364.1|364.4|364.2|364.4|364.2|364.4|364.1|175
1722420000000|2024-07-31 10:00:00||364.3||364.3||364.3||364.3|0
1722420020000|2024-07-31 10:00:20|364.5||364.5||364.5||364.5||0
1722420140000|2024-07-31 10:02:20|364.6|364.4|364.6|364.5|364.6|364.5|364.6|364.4|844
1722420300000|2024-07-31 10:05:00|364.7||364.7||364.7||364.7||548
1722420310000|2024-07-31 10:05:10|364.6||364.6||364.6||364.6||0
1722420320000|2024-07-31 10:05:20|364.7||364.7||364.7||364.7||0
1722420480000|2024-07-31 10:08:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|835
1722420620000|2024-07-31 10:10:20|364.7||364.7||364.7||364.7||221
1722420680000|2024-07-31 10:11:20|364.8||364.8||364.8||364.8||0
1722420890000|2024-07-31 10:14:50|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|3139
1722420900000|2024-07-31 10:15:00|365|364.8|365|364.9|365|364.9|365|364.8|0
1722420910000|2024-07-31 10:15:10|364.9|364.8|365|364.8|365|364.8|364.9|364.8|3179
1722420920000|2024-07-31 10:15:20|364.9||365||365||364.9||0
1722420930000|2024-07-31 10:15:30||364.9||364.9||364.9||364.9|0
1722420960000|2024-07-31 10:16:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|594
1722421000000|2024-07-31 10:16:40|365||365||365||365||990
1722421050000|2024-07-31 10:17:30|364.9||364.9||364.9||364.9||0
1722421220000|2024-07-31 10:20:20|||||||||208
1722421460000|2024-07-31 10:24:20|365|364.9|365|364.9|365|364.9|365|364.9|150
1722421500000|2024-07-31 10:25:00||364.8||364.8||364.8||364.8|0
1722421600000|2024-07-31 10:26:40||364.9||364.9||364.9||364.9|0
1722421710000|2024-07-31 10:28:30|||||||||2307
1722421770000|2024-07-31 10:29:30|365.1|365|365.1|365|365.1|365|365.1|365|150
1722421800000|2024-07-31 10:30:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1722421860000|2024-07-31 10:31:00|365.1|365|365.2|365.1|365.2|365.1|365.1|365|3541
1722421870000|2024-07-31 10:31:10||365||365||365||365|0
1722421900000|2024-07-31 10:31:40||365.1||365.1||365.1||365.1|0
1722421930000|2024-07-31 10:32:10||365||365||365||365|0
1722422040000|2024-07-31 10:34:00|365.1||365.1||365.1||365.1||0
1722422150000|2024-07-31 10:35:50|365|364.8|365|364.8|365|364.8|365|364.8|138
1722422210000|2024-07-31 10:36:50||364.9||364.9||364.9||364.9|0
1722422250000|2024-07-31 10:37:30|365.1|365|365.1|364.9|365.1|365|365.1|364.9|0
1722422600000|2024-07-31 10:43:20||365||365||365||365|2199
1722422610000|2024-07-31 10:43:30|365.2|365.1|365.2|365|365.2|365.1|365.2|365|884
1722422620000|2024-07-31 10:43:40||365.1||365.1||365.1||365.1|0
1722422660000|2024-07-31 10:44:20|365.3|365.2|365.3|365.1|365.3|365.2|365.3|365.1|4031
1722422720000|2024-07-31 10:45:20|365.2|365|365.2|365|365.2|365|365.2|365|1495
1722422730000|2024-07-31 10:45:30||365.1||365.1||365.1||365.1|2975
1722422740000|2024-07-31 10:45:40|365.1|365|365.1|365|365.1|365|365.1|365|0
1722422900000|2024-07-31 10:48:20|364.9|364.8|365|364.9|365|364.9|364.9|364.8|506
1722423000000|2024-07-31 10:50:00|365.1||365.1||365.1||365.1||0
1722423100000|2024-07-31 10:51:40|||||||||1500
1722423150000|2024-07-31 10:52:30|365||365||365||365||0
1722423160000|2024-07-31 10:52:40|365.1||365.1||365.1||365.1||0
1722423280000|2024-07-31 10:54:40|365||365.1||365.1||365||0
1722423300000|2024-07-31 10:55:00|365||365||365||365||0
1722423410000|2024-07-31 10:56:50||364.8||364.8||364.8||364.8|126
1722423420000|2024-07-31 10:57:00||364.9||364.9||364.9||364.9|0
1722423430000|2024-07-31 10:57:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1722423440000|2024-07-31 10:57:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1463
1722423450000|2024-07-31 10:57:30|365.1|364.9|365|364.9|365.1|364.9|365|364.9|20
1722423500000|2024-07-31 10:58:20|||||||||1750
1722423590000|2024-07-31 10:59:50|365.2|365|365.2|365|365.2|365|365.2|365|2975
1722423600000|2024-07-31 11:00:00||365.1||365.1||365.1||365.1|0
1722423670000|2024-07-31 11:01:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|150
1722423730000|2024-07-31 11:02:10||365.1||365.1||365.1||365.1|0
1722423740000|2024-07-31 11:02:20||365.2||365.2||365.2||365.1|136
1722423750000|2024-07-31 11:02:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1722423860000|2024-07-31 11:04:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|89
1722423910000|2024-07-31 11:05:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2975
1722423930000|2024-07-31 11:05:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1722424050000|2024-07-31 11:07:30|||||||||200
1722424260000|2024-07-31 11:11:00|365.6|365.3|365.6|365.5|365.6|365.5|365.6|365.3|14556
1722424290000|2024-07-31 11:11:30|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|0
1722424350000|2024-07-31 11:12:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1722424550000|2024-07-31 11:15:50|365.4|365.3|365.3|365.2|365.4|365.3|365.3|365.2|481
1722424570000|2024-07-31 11:16:10|365.4||365.4||365.4||365.4||0
1722424600000|2024-07-31 11:16:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|150
1722424610000|2024-07-31 11:16:50|365.3||365.2||365.3||365.2||0
1722424620000|2024-07-31 11:17:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1722424630000|2024-07-31 11:17:10|365.4||365.4||365.4||365.4||0
1722424670000|2024-07-31 11:17:50|365.3|365.3|365.4|365.2|365.4|365.3|365.3|365.2|0
1722424710000|2024-07-31 11:18:30||365.3||365.3||365.3||365.3|0
1722424750000|2024-07-31 11:19:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|155
1722424790000|2024-07-31 11:19:50|365.1|365|365.1|365|365.1|365|365.1|365|1680
1722424810000|2024-07-31 11:20:10|365.2||365.1||365.2||365.1||0
1722424830000|2024-07-31 11:20:30|365.2||365.2||365.2||365.2||0
1722424870000|2024-07-31 11:21:10|365.1||365.1||365.1||365.1||0
1722424890000|2024-07-31 11:21:30|365.2||365.2||365.2||365.2||0
1722424930000|2024-07-31 11:22:10|365.1||365.1||365.1||365.1||0
1722424940000|2024-07-31 11:22:20|365|364.9|365.1|364.9|365.1|364.9|365|364.9|2975
1722424950000|2024-07-31 11:22:30||365||365||365||365|0
1722424970000|2024-07-31 11:22:50||364.9||364.9||364.9||364.9|127
1722425020000|2024-07-31 11:23:40||365||365||365||365|0
1722425080000|2024-07-31 11:24:40|365|364.9|365|364.9|365|364.9|365|364.9|1057
1722425090000|2024-07-31 11:24:50|365.1||365.1||365.1||365.1||0
1722425120000|2024-07-31 11:25:20|365|364.8|364.9|364.8|365|364.8|364.9|364.8|1750
1722425240000|2024-07-31 11:27:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|131
1722425310000|2024-07-31 11:28:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1907
1722425340000|2024-07-31 11:29:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1722425400000|2024-07-31 11:30:00|365|364.9|365|364.9|365.1|365|365|364.9|3311
1722425410000|2024-07-31 11:30:10||364.8||364.8||364.8||364.8|648
1722425460000|2024-07-31 11:31:00|364.9||364.9||364.9||364.9||0
1722425480000|2024-07-31 11:31:20|365||365||365||365||0
1722425490000|2024-07-31 11:31:30|364.9||365||365||364.9||0
1722425610000|2024-07-31 11:33:30||364.9||364.9||364.9||364.9|0
1722425620000|2024-07-31 11:33:40|364.9|364.8|365|364.8|365|364.8|364.9|364.8|379
1722425630000|2024-07-31 11:33:50|364.9||364.9||364.9||364.9||0
1722425640000|2024-07-31 11:34:00|365||365||365||365||0
1722425650000|2024-07-31 11:34:10|364.9||364.9||364.9||364.9||0
1722425700000|2024-07-31 11:35:00|365||365||365||365||0
1722425720000|2024-07-31 11:35:20|364.9||364.9||364.9||364.9||0
1722425730000|2024-07-31 11:35:30|365||365||365||365||0
1722425770000|2024-07-31 11:36:10||364.9||364.9||364.9||364.9|0
1722425790000|2024-07-31 11:36:30||364.8||364.8||364.8||364.8|0
1722425850000|2024-07-31 11:37:30|364.9||364.9||364.9||364.9||0
1722425890000|2024-07-31 11:38:10|365||365||365||365||1838
1722426130000|2024-07-31 11:42:10||364.9||364.9||364.9||364.9|0
1722426360000|2024-07-31 11:46:00||364.8||364.9||364.9||364.8|1750
1722426580000|2024-07-31 11:49:40|365.1|365|365.1|365|365.1|365|365.1|365|0
1722426690000|2024-07-31 11:51:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1722426840000|2024-07-31 11:54:00||365||365||365||365|103
1722426850000|2024-07-31 11:54:10|365.1||365.2||365.2||365.1||0
1722426870000|2024-07-31 11:54:30||365.1||365.1||365.1||365.1|0
1722426880000|2024-07-31 11:54:40|365.1|365|364.8|364.6|365.1|365|364.8|364.6|3716
1722426890000|2024-07-31 11:54:50|364.7||364.8||364.8||364.7||0
1722426910000|2024-07-31 11:55:10|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|2743
1722426940000|2024-07-31 11:55:40||364.8||364.8||364.8||364.8|0
1722427050000|2024-07-31 11:57:30|365|364.9|365.1|364.9|365.1|364.9|365|364.9|100
1722427100000|2024-07-31 11:58:20||365||365||365||365|0
1722427120000|2024-07-31 11:58:40||364.9||364.9||364.9||364.9|0
1722427220000|2024-07-31 12:00:20|365||365||365||365||0
1722427240000|2024-07-31 12:00:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|2142
1722427250000|2024-07-31 12:00:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|458
1722427420000|2024-07-31 12:03:40|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|182
1722427470000|2024-07-31 12:04:30|364.7||364.8||364.8||364.7||0
1722427500000|2024-07-31 12:05:00|364.7||364.7||364.7||364.7||0
1722427540000|2024-07-31 12:05:40|||||||||200
1722427630000|2024-07-31 12:07:10||364.5||364.5||364.5||364.5|2070
1722427740000|2024-07-31 12:09:00|364.6||364.6||364.6||364.6||2791
1722427800000|2024-07-31 12:10:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1722427860000|2024-07-31 12:11:00||364.3||364.3||364.3||364.3|264
1722428230000|2024-07-31 12:17:10||364.4||364.4||364.4||364.4|0
1722428240000|2024-07-31 12:17:20|||||||||63
1722428260000|2024-07-31 12:17:40||364.3||364.3||364.3||364.3|2936
1722428330000|2024-07-31 12:18:50||364.4||364.4||364.4||364.4|0
1722428350000|2024-07-31 12:19:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1722428660000|2024-07-31 12:24:20|364.5||364.4||364.5||364.4||3782
1722428970000|2024-07-31 12:29:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|459
1722429000000|2024-07-31 12:30:00|364.6|364.5|364.7|364.6|364.8|364.7|364.6|364.5|10138
1722429010000|2024-07-31 12:30:10|364.8||364.8||364.8||364.8||2791
1722429040000|2024-07-31 12:30:40|364.7||364.7||364.8||364.7||0
1722429050000|2024-07-31 12:30:50|364.8||364.8||364.8||364.7||0
1722429060000|2024-07-31 12:31:00|364.7||364.8||364.8||364.7||0
1722429080000|2024-07-31 12:31:20||364.7||364.7||364.7||364.7|0
1722429160000|2024-07-31 12:32:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1722429180000|2024-07-31 12:33:00|364.8||364.8||364.8||364.8||0
1722429200000|2024-07-31 12:33:20||364.7||364.7||364.7||364.7|0
1722429280000|2024-07-31 12:34:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1750
1722429370000|2024-07-31 12:36:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1722429400000|2024-07-31 12:36:40|365.1||365.1||365.1||365.1||0
1722429410000|2024-07-31 12:36:50|365||365||365||365||0
1722429480000|2024-07-31 12:38:00|364.9|364.8|365|364.9|365|364.9|364.9|364.8|3294
1722429500000|2024-07-31 12:38:20|364.9|364.8|365|364.9|365|364.9|364.9|364.8|500
1722429530000|2024-07-31 12:38:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|615
1722429620000|2024-07-31 12:40:20|365|364.9|365|364.9|365|364.9|365|364.9|269
1722429650000|2024-07-31 12:40:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|940
1722429660000|2024-07-31 12:41:00|365||365||365||365||2791
1722429690000|2024-07-31 12:41:30||364.9||364.9||364.9||364.9|0
1722429720000|2024-07-31 12:42:00|365.1||365.1||365.1||365.1||0
1722429760000|2024-07-31 12:42:40|365|364.8|364.9|364.8|365|364.8|364.9|364.8|1402
1722430040000|2024-07-31 12:47:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1377
1722430130000|2024-07-31 12:48:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|565
1722430260000|2024-07-31 12:51:00|364.8||364.7||364.8||364.7||1206
1722430330000|2024-07-31 12:52:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1722430340000|2024-07-31 12:52:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1788
1722430370000|2024-07-31 12:52:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2529
1722430380000|2024-07-31 12:53:00|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|1798
1722430390000|2024-07-31 12:53:10||364.6||364.6||364.6||364.6|0
1722430400000|2024-07-31 12:53:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|150
1722430520000|2024-07-31 12:55:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2760
1722430550000|2024-07-31 12:55:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|146
1722430560000|2024-07-31 12:56:00|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|109
1722430630000|2024-07-31 12:57:10|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|3068
1722430680000|2024-07-31 12:58:00||364.4||364.3||364.4||364.3|0
1722430690000|2024-07-31 12:58:10||364.4||364.3||364.4||364.3|0
1722430790000|2024-07-31 12:59:50|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|575
1722430810000|2024-07-31 13:00:10||364.2||364.2||364.2||364.2|0
1722430820000|2024-07-31 13:00:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|657
1722430830000|2024-07-31 13:00:30||364.2||364.2||364.2||364.2|0
1722430840000|2024-07-31 13:00:40||364.3||364.2||364.3||364.2|0
1722431030000|2024-07-31 13:03:50|||||||||1
1722431060000|2024-07-31 13:04:20|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|1750
1722431140000|2024-07-31 13:05:40|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|2791
1722431270000|2024-07-31 13:07:50||364.2||364.2||364.2||364.2|1677
1722431300000|2024-07-31 13:08:20||364.3||364.3||364.3||364.3|0
1722431400000|2024-07-31 13:10:00|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|125
1722431420000|2024-07-31 13:10:20|364.5|364.5|364.5|364.4|364.5|364.5|364.5|364.4|882
1722431490000|2024-07-31 13:11:30|364.6||364.6||364.6||364.6||0
1722431520000|2024-07-31 13:12:00||364.5||364.5||364.5||364.5|0
1722431530000|2024-07-31 13:12:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1722431610000|2024-07-31 13:13:30|||||||||1750
1722431650000|2024-07-31 13:14:10|||||||||309
1722431660000|2024-07-31 13:14:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1722431680000|2024-07-31 13:14:40|364.7||364.6||364.7||364.6||0
1722431690000|2024-07-31 13:14:50||364.4||364.4||364.4||364.4|0
1722431700000|2024-07-31 13:15:00||364.5||364.5||364.5||364.5|0
1722431890000|2024-07-31 13:18:10|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1722431900000|2024-07-31 13:18:20|364.5||364.5||364.5||364.5||4209
1722431920000|2024-07-31 13:18:40|||||||||2890
1722431930000|2024-07-31 13:18:50|364.6||364.6||364.6||364.6||0
1722431960000|2024-07-31 13:19:20|364.5||364.6||364.6||364.5||347
1722432080000|2024-07-31 13:21:20|364.5||364.5||364.5||364.5||0
1722432160000|2024-07-31 13:22:40||364.3||364.3||364.3||364.3|269
1722432180000|2024-07-31 13:23:00||364.4||364.4||364.4||364.4|0
1722432210000|2024-07-31 13:23:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1301
1722432240000|2024-07-31 13:24:00|364.4||364.4||364.4||364.4||0
1722432250000|2024-07-31 13:24:10|364.3||364.3||364.3||364.3||0
1722432270000|2024-07-31 13:24:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1722432290000|2024-07-31 13:24:50|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|0
1722432320000|2024-07-31 13:25:20|364.3||364.3||364.3||364.3||0
1722432340000|2024-07-31 13:25:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2825
1722432450000|2024-07-31 13:27:30|||||||||103
1722432470000|2024-07-31 13:27:50|364.1|364|364.2|364|364.2|364|364.1|364|84
1722432480000|2024-07-31 13:28:00|364.1||364.1||364.1||364.1||954
1722432500000|2024-07-31 13:28:20|364|363.9|364.1|364|364.1|364|364|363.9|0
1722432540000|2024-07-31 13:29:00|364|363.9|364|363.9|364|363.9|364|363.9|1760
1722432550000|2024-07-31 13:29:10|364.1||364||364.1||364||1963
1722432560000|2024-07-31 13:29:20|364.1||364.1||364.1||364.1||0
1722432600000|2024-07-31 13:30:00||364||364||364||364|0
1722432610000|2024-07-31 13:30:10|364.2|363.9|364.1|363.9|364.2|363.9|364.1|363.9|0
1722432620000|2024-07-31 13:30:20||364||363.9||364||363.9|0
1722432650000|2024-07-31 13:30:50||364||363.9||364||363.9|0
1722432670000|2024-07-31 13:31:10|364.2|364|364.2|364.1|364.2|364.1|364.2|364|0
1722432700000|2024-07-31 13:31:40||364||364||364||364|713
1722432730000|2024-07-31 13:32:10||364.1||364.1||364.1||364.1|0
1722432750000|2024-07-31 13:32:30|364.3||364.3||364.3||364.3||251
1722432810000|2024-07-31 13:33:30||364.2||364.2||364.2||364.2|0
1722432830000|2024-07-31 13:33:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|813
1722432840000|2024-07-31 13:34:00|364.1|364|364.1|364|364.1|364|364.1|364|863
1722432850000|2024-07-31 13:34:10|364|363.9|364|363.9|364|363.9|364|363.9|148
1722432860000|2024-07-31 13:34:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1722432880000|2024-07-31 13:34:40|364|363.9|364|363.9|364|363.9|364|363.9|2156
1722432890000|2024-07-31 13:34:50||363.8||363.8||363.8||363.8|0
1722432910000|2024-07-31 13:35:10|363.9||363.9||363.9||363.9||0
1722432930000|2024-07-31 13:35:30||363.7||363.7||363.7||363.7|2113
1722432980000|2024-07-31 13:36:20|363.8||363.9||363.9||363.8||0
1722433000000|2024-07-31 13:36:40|363.8||363.8||363.8||363.8||0
1722433020000|2024-07-31 13:37:00|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|3652
1722433050000|2024-07-31 13:37:30||363.6||363.6||363.6||363.6|0
1722433060000|2024-07-31 13:37:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722433080000|2024-07-31 13:38:00|363.7|363.6|363.6|363.4|363.7|363.6|363.5|363.4|1050
1722433100000|2024-07-31 13:38:20|363.5||363.5||363.5||363.5||0
1722433130000|2024-07-31 13:38:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722433140000|2024-07-31 13:39:00|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|0
1722433190000|2024-07-31 13:39:50|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|3224
1722433200000|2024-07-31 13:40:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1160
1722433260000|2024-07-31 13:41:00|363.4|363.2|363.3|363.2|363.4|363.2|363.3|363.2|0
1722433300000|2024-07-31 13:41:40|363.4||363.4||363.4||363.4||2014
1722433340000|2024-07-31 13:42:20|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|104
1722433400000|2024-07-31 13:43:20||363.5||363.5||363.5||363.5|1384
1722433410000|2024-07-31 13:43:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1439
1722433460000|2024-07-31 13:44:20||363.3||363.3||363.3||363.3|2237
1722433480000|2024-07-31 13:44:40||363.4||363.3||363.4||363.3|0
1722433500000|2024-07-31 13:45:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2464
1722433510000|2024-07-31 13:45:10|363.4|363.1|363.2|363.1|363.4|363.1|363.2|363.1|1548
1722433520000|2024-07-31 13:45:20|363.3||363.3||363.3||363.3||146
1722433570000|2024-07-31 13:46:10||363.2||363.2||363.2||363.2|0
1722433580000|2024-07-31 13:46:20|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.2|6872
1722433600000|2024-07-31 13:46:40|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|4430
1722433620000|2024-07-31 13:47:00|363.8||363.8||363.8||363.8||0
1722433630000|2024-07-31 13:47:10|363.7||363.7||363.7||363.7||0
1722433660000|2024-07-31 13:47:40|363.8||363.8||363.8||363.8||0
1722433690000|2024-07-31 13:48:10|363.7||363.7||363.7||363.7||0
1722433700000|2024-07-31 13:48:20|363.8||363.8||363.8||363.8||0
1722433710000|2024-07-31 13:48:30||363.7||363.7||363.7||363.7|0
1722433850000|2024-07-31 13:50:50||363.6||363.7||363.7||363.6|2019
1722434000000|2024-07-31 13:53:20|363.9||363.9||363.9||363.9||1483
1722434020000|2024-07-31 13:53:40|363.8||363.8||363.8||363.8||0
1722434030000|2024-07-31 13:53:50||363.6||363.6||363.6||363.6|0
1722434090000|2024-07-31 13:54:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1623
1722434120000|2024-07-31 13:55:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|60
1722434140000|2024-07-31 13:55:40||363.5||363.6||363.6||363.5|469
1722434150000|2024-07-31 13:55:50|363.8||363.8||363.8||363.8||0
1722434170000|2024-07-31 13:56:10|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|7938
1722434220000|2024-07-31 13:57:00|363.6|363.6|363.6|363.5|363.6|363.6|363.6|363.5|0
1722434230000|2024-07-31 13:57:10||363.4||363.4||363.4||363.4|1914
1722434280000|2024-07-31 13:58:00|363.7|363.5|363.7|363.6|363.7|363.6|363.7|363.5|872
1722434290000|2024-07-31 13:58:10|363.8||363.8||363.8||363.8||0
1722434350000|2024-07-31 13:59:10|363.7||363.7||363.7||363.7||0
1722434360000|2024-07-31 13:59:20|363.6|363.4|363.6|363.4|363.6|363.5|363.6|363.4|100
1722434410000|2024-07-31 14:00:10||363.5||363.5||363.5||363.5|2700
1722434450000|2024-07-31 14:00:50|||||||||3000
1722434480000|2024-07-31 14:01:20|||||||||2791
1722434520000|2024-07-31 14:02:00|363.5|363.4|363.5|363.4|363.6|363.4|363.5|363.4|0
1722434590000|2024-07-31 14:03:10|||||||||1750
1722434600000|2024-07-31 14:03:20|363.6||363.5||363.6||363.5||638
1722434610000|2024-07-31 14:03:30|363.6||363.5||363.6||363.5||341
1722434630000|2024-07-31 14:03:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|388
1722434670000|2024-07-31 14:04:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|851
1722434690000|2024-07-31 14:04:50|363.5|363.4|363.6|363.5|363.6|363.5|363.5|363.4|2791
1722434700000|2024-07-31 14:05:00|363.5|363.4|363.5|363.4|363.6|363.4|363.5|363.4|2791
1722434780000|2024-07-31 14:06:20||363.3||363.3||363.3||363.3|6974
1722434820000|2024-07-31 14:07:00|363.4||363.4||363.4||363.4||0
1722434830000|2024-07-31 14:07:10|||||||||2421
1722434860000|2024-07-31 14:07:40||363.2||363.3||363.3||363.2|2660
1722434880000|2024-07-31 14:08:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1750
1722434930000|2024-07-31 14:08:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|266
1722434940000|2024-07-31 14:09:00|363.5||363.5||363.5||363.5||0
1722435000000|2024-07-31 14:10:00||363.4||363.4||363.4||363.4|0
1722435030000|2024-07-31 14:10:30|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|0
1722435050000|2024-07-31 14:10:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1722435060000|2024-07-31 14:11:00||363.7||363.7||363.7||363.7|0
1722435120000|2024-07-31 14:12:00|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|0
1722435170000|2024-07-31 14:12:50|363.8||363.8||363.8||363.8||0
1722435220000|2024-07-31 14:13:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2338
1722435230000|2024-07-31 14:13:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722435240000|2024-07-31 14:14:00|||||||||331
1722435270000|2024-07-31 14:14:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2079
1722435280000|2024-07-31 14:14:40|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|4149
1722435310000|2024-07-31 14:15:10||363.6||363.6||363.6||363.6|0
1722435350000|2024-07-31 14:15:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722435370000|2024-07-31 14:16:10||363.4||363.4||363.4||363.4|81
1722435380000|2024-07-31 14:16:20||363.5||363.5||363.5||363.5|1055
1722435420000|2024-07-31 14:17:00|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|2680
1722435460000|2024-07-31 14:17:40||363.6||363.6||363.6||363.6|0
1722435470000|2024-07-31 14:17:50||363.5||363.5||363.6||363.5|0
1722435480000|2024-07-31 14:18:00||363.6||363.6||363.6||363.6|0
1722435750000|2024-07-31 14:22:30||363.5||363.5||363.5||363.5|804
1722435760000|2024-07-31 14:22:40|363.6||363.7||363.7||363.6||1750
1722435790000|2024-07-31 14:23:10|||||||||700
1722435800000|2024-07-31 14:23:20||363.6||363.6||363.6||363.6|0
1722435810000|2024-07-31 14:23:30|363.6|363.5|363.6|363.4|363.6|363.5|363.6|363.4|2471
1722435860000|2024-07-31 14:24:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1722435960000|2024-07-31 14:26:00||363.7||363.7||363.7||363.7|0
1722435980000|2024-07-31 14:26:20|363.9||363.9||363.9||363.9||0
1722436010000|2024-07-31 14:26:50|363.8||363.8||363.8||363.8||0
1722436040000|2024-07-31 14:27:20|||||||||1919
1722436050000|2024-07-31 14:27:30|||||||||5406
1722436070000|2024-07-31 14:27:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|527
1722436140000|2024-07-31 14:29:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722436160000|2024-07-31 14:29:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722436180000|2024-07-31 14:29:40||363.5||363.5||363.5||363.5|0
1722436220000|2024-07-31 14:30:20|363.9|363.6|363.9|363.7|363.9|363.7|363.9|363.6|0
1722436230000|2024-07-31 14:30:30||363.8||363.7||363.8||363.7|0
1722436270000|2024-07-31 14:31:10|363.8||363.8||363.8||363.8||0
1722436350000|2024-07-31 14:32:30|363.9||363.9||363.9||363.9||0
1722436400000|2024-07-31 14:33:20|363.8||363.8||363.8||363.8||0
1722436530000|2024-07-31 14:35:30||363.6||363.6||363.6||363.6|0
1722436590000|2024-07-31 14:36:30|363.7||363.7||363.7||363.7||0
1722436760000|2024-07-31 14:39:20|||||||||1500
1722436810000|2024-07-31 14:40:10|363.8|363.7|363.8|363.7|363.9|363.8|363.8|363.7|165
1722436830000|2024-07-31 14:40:30||363.6||363.6||363.6||363.6|0
1722436860000|2024-07-31 14:41:00||363.7||363.7||363.7||363.6|0
1722436870000|2024-07-31 14:41:10||363.6||363.6||363.6||363.6|0
1722436890000|2024-07-31 14:41:30|363.9|363.8|363.8|363.7|363.9|363.8|363.8|363.7|4288
1722436900000|2024-07-31 14:41:40|||||||||1700
1722437050000|2024-07-31 14:44:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1722437070000|2024-07-31 14:44:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722437110000|2024-07-31 14:45:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|4899
1722437130000|2024-07-31 14:45:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2177
1722437140000|2024-07-31 14:45:40|363.9||363.9||363.9||363.9||0
1722437160000|2024-07-31 14:46:00||363.8||363.8||363.8||363.8|0
1722437240000|2024-07-31 14:47:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1722437260000|2024-07-31 14:47:40|363.9||363.9||363.9||363.9||0
1722437280000|2024-07-31 14:48:00||363.8||363.8||363.8||363.8|0
1722437300000|2024-07-31 14:48:20||363.7||363.7||363.7||363.7|2704
1722437320000|2024-07-31 14:48:40|363.8||363.9||363.9||363.8||0
1722437350000|2024-07-31 14:49:10||363.8||363.8||363.8||363.8|0
1722437430000|2024-07-31 14:50:30|||||||||260
1722437460000|2024-07-31 14:51:00|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|150
1722437500000|2024-07-31 14:51:40|363.7||363.7||363.7||363.7||0
1722437600000|2024-07-31 14:53:20|||||||||505
1722437690000|2024-07-31 14:54:50|||||||||4612
1722437700000|2024-07-31 14:55:00||363.5||363.6||363.6||363.5|1750
1722437730000|2024-07-31 14:55:30|363.6|363.5|363.5|363.4|363.6|363.5|363.5|363.4|6178
1722437750000|2024-07-31 14:55:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722437760000|2024-07-31 14:56:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.5|3555
1722437810000|2024-07-31 14:56:50|363.8||363.7||363.8||363.7||125
1722437870000|2024-07-31 14:57:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1971
1722437880000|2024-07-31 14:58:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1722437890000|2024-07-31 14:58:10|||||||||112
1722437910000|2024-07-31 14:58:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|586
1722438170000|2024-07-31 15:02:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|110
1722438230000|2024-07-31 15:03:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1127
1722438240000|2024-07-31 15:04:00|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|347
1722438300000|2024-07-31 15:05:00|363.4|363.4|363.4|363.3|363.4|363.4|363.4|363.3|1815
1722438310000|2024-07-31 15:05:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|729
1722438400000|2024-07-31 15:06:40|||||||||500
1722438940000|2024-07-31 15:15:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1722438950000|2024-07-31 15:15:50|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|3295
1722438960000|2024-07-31 15:16:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|150
1722439010000|2024-07-31 15:16:50|364|363.9|364|363.9|364|363.9|364|363.9|438
1722439070000|2024-07-31 15:17:50|||||||||3490
1722439120000|2024-07-31 15:18:40|||||||||1820
1722439250000|2024-07-31 15:20:50|364.1|364|364.1|364|364.1|364|364.1|364|0
1722439380000|2024-07-31 15:23:00|364|363.9|364|363.9|364|363.9|364|363.9|12
1722439470000|2024-07-31 15:24:30|364.1|364|364.1|364|364.1|364|364.1|364|1357
1722439490000|2024-07-31 15:24:50|364|363.9|364.1|363.9|364.1|363.9|364|363.9|656
1722439500000|2024-07-31 15:25:00||364||364||364||364|0
1722439530000|2024-07-31 15:25:30|||||||||97
1722439540000|2024-07-31 15:25:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1722439610000|2024-07-31 15:26:50|||||||||680
1722439620000|2024-07-31 15:27:00|364.1|364|364.1|364|364.1|364|364.1|364|0
1722439630000|2024-07-31 15:27:10|||||||||3
1722439640000|2024-07-31 15:27:20|364|363.9|364|363.9|364|363.9|364|363.9|0
1722439650000|2024-07-31 15:27:30|||||||||89
1722439690000|2024-07-31 15:28:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2
1722439790000|2024-07-31 15:29:50||363.7||363.7||363.7||363.7|1805
1722495620000|2024-08-01 07:00:20|363.3|363.1|362.8|362.5|363.4|363.2|362.8|362.5|818
1722495630000|2024-08-01 07:00:30|362.7|362.1|362.8|362.3|362.8|362.5|362.5|362.1|357
1722495640000|2024-08-01 07:00:40|362.6|362.2|362.6|362.2|362.6|362.2|362.6|362.2|0
1722495650000|2024-08-01 07:00:50|362.5|362.3|362.6|362.3|362.6|362.3|362.5|362.3|0
1722495660000|2024-08-01 07:01:00|362.5|362.4|362.6|362.3|362.6|362.4|362.5|362.2|636
1722495670000|2024-08-01 07:01:10||362.4||362.4||362.4||362.3|0
1722495680000|2024-08-01 07:01:20|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.5|466
1722495690000|2024-08-01 07:01:30||362.7||362.7||362.7||362.7|0
1722495700000|2024-08-01 07:01:40||362.8||362.8||362.8||362.8|0
1722495710000|2024-08-01 07:01:50|363|362.7|363|362.9|363.1|362.9|363|362.6|1373
1722495720000|2024-08-01 07:02:00||362.8||362.9||362.9||362.8|0
1722495730000|2024-08-01 07:02:10||362.8||362.8||362.8||362.8|0
1722495760000|2024-08-01 07:02:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|150
1722495770000|2024-08-01 07:02:50|363.3||363.2||363.3||363.2||163
1722495780000|2024-08-01 07:03:00|363.3||363.2||363.3||363.2||13
1722495810000|2024-08-01 07:03:30|||||||||100
1722495850000|2024-08-01 07:04:10|363.3|363.2|363.6|363.4|363.6|363.4|363.3|363.2|698
1722495870000|2024-08-01 07:04:30||363.5||363.5||363.5||363.4|0
1722495880000|2024-08-01 07:04:40||363.4||363.4||363.4||363.4|0
1722495890000|2024-08-01 07:04:50|363.7|363.6|363.8|363.6|363.9|363.7|363.7|363.6|2150
1722495900000|2024-08-01 07:05:00||363.5||363.6||363.6||363.5|150
1722495910000|2024-08-01 07:05:10|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|0
1722495920000|2024-08-01 07:05:20||363.7||363.7||363.7||363.7|382
1722495930000|2024-08-01 07:05:30|363.8||363.8||363.8||363.8||925
1722495950000|2024-08-01 07:05:50||363.6||363.7||363.7||363.6|0
1722495960000|2024-08-01 07:06:00|363.9|363.6|363.9|363.7|363.9|363.7|363.9|363.6|0
1722495970000|2024-08-01 07:06:10|363.8|363.6|363.8|363.7|363.8|363.7|363.8|363.6|82
1722495990000|2024-08-01 07:06:30||363.6||363.7||363.7||363.6|0
1722496000000|2024-08-01 07:06:40||363.6||363.7||363.7||363.6|0
1722496030000|2024-08-01 07:07:10||363.6||363.6||363.7||363.6|18
1722496040000|2024-08-01 07:07:20||363.7||363.6||363.7||363.6|0
1722496050000|2024-08-01 07:07:30|363.5|363.7|363.5|363.4|363.5|363.7|363.5|363.4|794
1722496070000|2024-08-01 07:07:50||363.3||363.4||363.4||363.3|0
1722496080000|2024-08-01 07:08:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722496110000|2024-08-01 07:08:30|||||||||500
1722496150000|2024-08-01 07:09:10|363.2|363|363.2|363.1|363.2|363.1|363.2|363|8
1722496170000|2024-08-01 07:09:30|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|0
1722496180000|2024-08-01 07:09:40|363.2|363.2|363.3|363.1|363.3|363.2|363.2|363.1|0
1722496190000|2024-08-01 07:09:50||363.2||363.2||363.2||363.2|0
1722496200000|2024-08-01 07:10:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|25
1722496210000|2024-08-01 07:10:10|363.1|363|363.2|363|363.2|363|363.1|363|1477
1722496230000|2024-08-01 07:10:30|363.1||363.1||363.1||363.1||627
1722496240000|2024-08-01 07:10:40||362.9||363||363||362.9|0
1722496250000|2024-08-01 07:10:50|363.2|363.1|363|362.8|363.2|363.1|363|362.8|326
1722496260000|2024-08-01 07:11:00|362.9|362.9|363|362.9|363|362.9|362.9|362.8|25
1722496270000|2024-08-01 07:11:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|150
1722496310000|2024-08-01 07:11:50||362.6||362.7||362.7||362.6|0
1722496320000|2024-08-01 07:12:00||362.6||362.6||362.6||362.6|0
1722496330000|2024-08-01 07:12:10|362.7|362.5|362.7|362.6|362.7|362.6|362.7|362.5|615
1722496340000|2024-08-01 07:12:20|362.9|362.7|362.9|362.8|362.9|362.8|362.9|362.7|1750
1722496350000|2024-08-01 07:12:30|363|362.9|363|362.8|363|362.9|363|362.8|0
1722496360000|2024-08-01 07:12:40||362.9||362.9||362.9||362.9|0
1722496370000|2024-08-01 07:12:50|363.2|363|363.1|363|363.2|363|363.1|363|0
1722496380000|2024-08-01 07:13:00||362.9||363||363||362.9|1667
1722496400000|2024-08-01 07:13:20|||||||||114
1722496420000|2024-08-01 07:13:40|||||||||275
1722496460000|2024-08-01 07:14:20||362.9||362.9||362.9||362.9|627
1722496470000|2024-08-01 07:14:30|363|363|363.1|362.9|363.1|363|363|362.9|0
1722496480000|2024-08-01 07:14:40|363||363||363||363||0
1722496500000|2024-08-01 07:15:00|363.1|363|363.1|363|363.1|363|363.1|363|35
1722496510000|2024-08-01 07:15:10|363.3|363.1|363.3|363.2|363.3|363.2|363.3|363.1|100
1722496560000|2024-08-01 07:16:00||363.1||363.1||363.1||363.1|150
1722496570000|2024-08-01 07:16:10||363.2||363.2||363.2||363.2|0
1722496580000|2024-08-01 07:16:20|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|50
1722496590000|2024-08-01 07:16:30||363.1||363.1||363.1||363.1|0
1722496600000|2024-08-01 07:16:40|363.1|363.2|363.1|363|363.1|363.2|363.1|363|1092
1722496610000|2024-08-01 07:16:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|54
1722496630000|2024-08-01 07:17:10|363.1|363|363.2|363.1|363.2|363.1|363.1|363|97
1722496650000|2024-08-01 07:17:30|363.1|363|363.2|363.1|363.2|363.1|363.1|363|0
1722496660000|2024-08-01 07:17:40|363.1|363|363.1|363|363.1|363|363.1|362.9|0
1722496680000|2024-08-01 07:18:00||362.9||363||363||362.9|1426
1722496690000|2024-08-01 07:18:10|||||||||51
1722496710000|2024-08-01 07:18:30||362.9||362.9||363||362.9|1900
1722496720000|2024-08-01 07:18:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1722496730000|2024-08-01 07:18:50|||||||||50
1722496750000|2024-08-01 07:19:10|363.3||363.2||363.3||363.2||0
1722496780000|2024-08-01 07:19:40|363.3||363.2||363.3||363.2||184
1722496790000|2024-08-01 07:19:50||363||363||363||363|0
1722496810000|2024-08-01 07:20:10|363.1|362.9|363|362.8|363.1|362.9|363|362.8|176
1722496820000|2024-08-01 07:20:20|362.9||362.9||362.9||362.9||150
1722496830000|2024-08-01 07:20:30|363||362.9||363||362.9||0
1722496840000|2024-08-01 07:20:40|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|0
1722496860000|2024-08-01 07:21:00|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|0
1722496870000|2024-08-01 07:21:10|362.8|362.7|362.8|362.7|362.9|362.8|362.8|362.7|0
1722496890000|2024-08-01 07:21:30||362.6||362.6||362.6||362.6|14
1722496900000|2024-08-01 07:21:40||362.7||362.7||362.7||362.7|0
1722496910000|2024-08-01 07:21:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|313
1722496950000|2024-08-01 07:22:30|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|2293
1722497000000|2024-08-01 07:23:20||362.5||362.5||362.5||362.5|0
1722497040000|2024-08-01 07:24:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1750
1722497050000|2024-08-01 07:24:10|362.8|362.7|362.8|362.7|362.8|362.7|362.7|362.6|50
1722497060000|2024-08-01 07:24:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|26
1722497070000|2024-08-01 07:24:30|||||||||513
1722497090000|2024-08-01 07:24:50|362.8||362.8||362.8||362.8||0
1722497110000|2024-08-01 07:25:10|362.7|362.7|362.7|362.6|362.8|362.7|362.7|362.6|0
1722497120000|2024-08-01 07:25:20|362.8||362.8||362.8||362.8||0
1722497150000|2024-08-01 07:25:50|362.7||362.8||362.8||362.7||0
1722497170000|2024-08-01 07:26:10|362.7||362.8||362.8||362.7||0
1722497210000|2024-08-01 07:26:50||362.7||362.7||362.7||362.7|2
1722497250000|2024-08-01 07:27:30||362.6||362.6||362.6||362.6|26
1722497290000|2024-08-01 07:28:10|362.7||362.7||362.7||362.7||2682
1722497320000|2024-08-01 07:28:40||362.5||362.5||362.5||362.5|0
1722497360000|2024-08-01 07:29:20|362.6|362.4|362.5|362.4|362.6|362.4|362.5|362.4|20
1722497380000|2024-08-01 07:29:40|||||||||41
1722497400000|2024-08-01 07:30:00|362.4|362.2|362.3|362.1|362.4|362.3|362.2|362.1|2517
1722497410000|2024-08-01 07:30:10||362.2||362.1||362.2||362.1|0
1722497450000|2024-08-01 07:30:50|362.2||362.2||362.2||362.2||0
1722497470000|2024-08-01 07:31:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|100
1722497510000|2024-08-01 07:31:50|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|1750
1722497530000|2024-08-01 07:32:10|362.7|362.5|362.6|362.5|362.7|362.5|362.6|362.5|2200
1722497550000|2024-08-01 07:32:30||362.4||362.4||362.4||362.4|3299
1722497560000|2024-08-01 07:32:40|362.5||362.6||362.6||362.5||0
1722497580000|2024-08-01 07:33:00|||||||||1333
1722497590000|2024-08-01 07:33:10||362.5||362.5||362.5||362.5|0
1722497620000|2024-08-01 07:33:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.5|26
1722497720000|2024-08-01 07:35:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|26
1722497790000|2024-08-01 07:36:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1722497820000|2024-08-01 07:37:00|362.6||362.6||362.6||362.5||1600
1722497830000|2024-08-01 07:37:10|362.5||362.5||362.5||362.5||0
1722497840000|2024-08-01 07:37:20||362.3||362.3||362.3||362.3|45
1722497850000|2024-08-01 07:37:30|362.4||362.4||362.4||362.4||0
1722497870000|2024-08-01 07:37:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|45
1722497920000|2024-08-01 07:38:40|||||||||71
1722497930000|2024-08-01 07:38:50|362.2|362.1|362.1|362|362.2|362.1|362.1|362|220
1722497980000|2024-08-01 07:39:40|362|361.9|362|361.9|362|361.9|362|361.9|150
1722497990000|2024-08-01 07:39:50||361.8||361.9||361.9||361.8|0
1722498030000|2024-08-01 07:40:30|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|1551
1722498040000|2024-08-01 07:40:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1320
1722498090000|2024-08-01 07:41:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|779
1722498100000|2024-08-01 07:41:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|21
1722498120000|2024-08-01 07:42:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1722498140000|2024-08-01 07:42:20|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|107
1722498150000|2024-08-01 07:42:30||361.5||361.5||361.5||361.5|0
1722498160000|2024-08-01 07:42:40|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|629
1722498170000|2024-08-01 07:42:50||361.7||361.6||361.7||361.6|0
1722498180000|2024-08-01 07:43:00||361.7||361.6||361.7||361.6|0
1722498200000|2024-08-01 07:43:20||361.7||361.6||361.7||361.6|326
1722498210000|2024-08-01 07:43:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1722498240000|2024-08-01 07:44:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|69
1722498280000|2024-08-01 07:44:40|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|989
1722498300000|2024-08-01 07:45:00|361.8||361.8||361.8||361.8||0
1722498310000|2024-08-01 07:45:10||361.6||361.6||361.6||361.6|0
1722498360000|2024-08-01 07:46:00|361.7||361.7||361.7||361.7||0
1722498380000|2024-08-01 07:46:20|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|280
1722498410000|2024-08-01 07:46:50|||||||||1750
1722498440000|2024-08-01 07:47:20|||||||||1124
1722498450000|2024-08-01 07:47:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|35
1722498500000|2024-08-01 07:48:20||361.4||361.4||361.4||361.4|36
1722498510000|2024-08-01 07:48:30||361.5||361.5||361.5||361.5|0
1722498550000|2024-08-01 07:49:10||361.4||361.4||361.4||361.4|298
1722498560000|2024-08-01 07:49:20|361.5||361.5||361.5||361.5||0
1722498570000|2024-08-01 07:49:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1004
1722498610000|2024-08-01 07:50:10|361.8|361.6|361.7|361.6|361.8|361.6|361.7|361.6|365
1722498620000|2024-08-01 07:50:20|361.8||361.7||361.8||361.7||365
1722498630000|2024-08-01 07:50:30|361.8||361.8||361.8||361.8||0
1722498640000|2024-08-01 07:50:40|361.7||361.8||361.8||361.7||0
1722498650000|2024-08-01 07:50:50|||||||||1000
1722498690000|2024-08-01 07:51:30||361.7||361.6||361.7||361.6|0
1722498720000|2024-08-01 07:52:00||361.7||361.7||361.7||361.7|0
1722498730000|2024-08-01 07:52:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|348
1722498740000|2024-08-01 07:52:20|||||||||1000
1722498760000|2024-08-01 07:52:40||361.7||361.7||361.7||361.7|0
1722498780000|2024-08-01 07:53:00|361.8||361.8||361.8||361.8||0
1722498800000|2024-08-01 07:53:20|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|4917
1722498810000|2024-08-01 07:53:30||361.6||361.6||361.6||361.6|0
1722498840000|2024-08-01 07:54:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|34
1722498850000|2024-08-01 07:54:10|361.7||361.6||361.7||361.6||1119
1722498900000|2024-08-01 07:55:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722498930000|2024-08-01 07:55:30|361.6||361.6||361.6||361.6||847
1722498940000|2024-08-01 07:55:40||361.5||361.5||361.5||361.5|0
1722498950000|2024-08-01 07:55:50||361.4||361.4||361.4||361.4|0
1722499000000|2024-08-01 07:56:40||361.5||361.4||361.5||361.4|0
1722499010000|2024-08-01 07:56:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.4|100
1722499020000|2024-08-01 07:57:00|361.6||361.6||361.6||361.6||0
1722499030000|2024-08-01 07:57:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|416
1722499040000|2024-08-01 07:57:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|150
1722499090000|2024-08-01 07:58:10||361.4||361.4||361.4||361.4|0
1722499100000|2024-08-01 07:58:20||361.5||361.4||361.5||361.4|0
1722499110000|2024-08-01 07:58:30|361.5|361.3|361.5|361.4|361.5|361.4|361.5|361.3|194
1722499180000|2024-08-01 07:59:40|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|1930
1722499200000|2024-08-01 08:00:00|361.5|361.4|361.4|361.3|361.5|361.4|361.4|361.3|1
1722499210000|2024-08-01 08:00:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|35
1722499220000|2024-08-01 08:00:20|||||||||20
1722499230000|2024-08-01 08:00:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722499240000|2024-08-01 08:00:40||361.3||361.3||361.3||361.3|0
1722499260000|2024-08-01 08:01:00|361.4||361.4||361.4||361.4||1700
1722499270000|2024-08-01 08:01:10|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|0
1722499280000|2024-08-01 08:01:20||361.4||361.3||361.4||361.3|0
1722499290000|2024-08-01 08:01:30||361.4||361.3||361.4||361.3|0
1722499300000|2024-08-01 08:01:40|361.4|361.2|361.3|361.2|361.4|361.2|361.3|361.2|354
1722499310000|2024-08-01 08:01:50|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|798
1722499320000|2024-08-01 08:02:00|361.4||361.4||361.4||361.4||0
1722499330000|2024-08-01 08:02:10|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|25
1722499470000|2024-08-01 08:04:30|361.5|361.3|361.5|361.4|361.5|361.4|361.5|361.3|0
1722499490000|2024-08-01 08:04:50|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|1497
1722499500000|2024-08-01 08:05:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1722499540000|2024-08-01 08:05:40||361.2||361.2||361.2||361.2|150
1722499550000|2024-08-01 08:05:50||361.3||361.2||361.3||361.2|0
1722499560000|2024-08-01 08:06:00||361.3||361.3||361.3||361.2|0
1722499660000|2024-08-01 08:07:40|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.4|461
1722499670000|2024-08-01 08:07:50|361.5|361.4|361.5|361.4|361.6|361.4|361.5|361.4|0
1722499690000|2024-08-01 08:08:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|3148
1722499710000|2024-08-01 08:08:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|461
1722499720000|2024-08-01 08:08:40|361.6||361.5||361.6||361.5||461
1722499740000|2024-08-01 08:09:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|430
1722499790000|2024-08-01 08:09:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722499810000|2024-08-01 08:10:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722499880000|2024-08-01 08:11:20||361.3||361.3||361.4||361.3|537
1722499950000|2024-08-01 08:12:30|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|0
1722499990000|2024-08-01 08:13:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722500040000|2024-08-01 08:14:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|140
1722500130000|2024-08-01 08:15:30|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|35
1722500150000|2024-08-01 08:15:50|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|424
1722500160000|2024-08-01 08:16:00|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|0
1722500220000|2024-08-01 08:17:00||361.4||361.4||361.4||361.4|0
1722500230000|2024-08-01 08:17:10||361.5||361.4||361.5||361.4|0
1722500270000|2024-08-01 08:17:50||361.5||361.4||361.5||361.4|0
1722500290000|2024-08-01 08:18:10|361.5||361.5||361.5||361.5||150
1722500310000|2024-08-01 08:18:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722500330000|2024-08-01 08:18:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|71
1722500460000|2024-08-01 08:21:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|71
1722500610000|2024-08-01 08:23:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722500630000|2024-08-01 08:23:50|||||||||11
1722500650000|2024-08-01 08:24:10|361.6||361.6||361.6||361.6||1266
1722500660000|2024-08-01 08:24:20||361.5||361.5||361.5||361.5|0
1722500710000|2024-08-01 08:25:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722500760000|2024-08-01 08:26:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722500770000|2024-08-01 08:26:10|361.5|361.4|361.5|361.4|361.6|361.4|361.5|361.4|0
1722500780000|2024-08-01 08:26:20|361.6||361.6||361.6||361.6||0
1722500840000|2024-08-01 08:27:20||361.5||361.5||361.5||361.5|0
1722500880000|2024-08-01 08:28:00||361.4||361.4||361.4||361.4|0
1722500890000|2024-08-01 08:28:10||361.5||361.4||361.5||361.4|55
1722500900000|2024-08-01 08:28:20||361.5||361.5||361.5||361.5|0
1722500930000|2024-08-01 08:28:50||361.4||361.5||361.5||361.4|0
1722500980000|2024-08-01 08:29:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|370
1722500990000|2024-08-01 08:29:50|361.6|361.5|361.7|361.5|361.7|361.6|361.6|361.5|0
1722501000000|2024-08-01 08:30:00|361.6||361.6||361.6||361.6||0
1722501060000|2024-08-01 08:31:00|361.4|361.3|361.5|361.4|361.5|361.4|361.4|361.3|3455
1722501110000|2024-08-01 08:31:50|361.6|361.3|361.6|361.5|361.6|361.5|361.6|361.3|508
1722501120000|2024-08-01 08:32:00|361.7||361.6||361.7||361.6||0
1722501130000|2024-08-01 08:32:10||361.4||361.4||361.4||361.4|0
1722501150000|2024-08-01 08:32:30|361.5||361.5||361.5||361.5||0
1722501290000|2024-08-01 08:34:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.5|0
1722501320000|2024-08-01 08:35:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|285
1722501340000|2024-08-01 08:35:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722501350000|2024-08-01 08:35:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|413
1722501370000|2024-08-01 08:36:10||361.4||361.4||361.4||361.4|1750
1722501390000|2024-08-01 08:36:30|361.5||361.6||361.6||361.5||0
1722501400000|2024-08-01 08:36:40|361.5||361.5||361.5||361.5||2981
1722501540000|2024-08-01 08:39:00|||||||||348
1722501570000|2024-08-01 08:39:30|||||||||81
1722501580000|2024-08-01 08:39:40||361.3||361.3||361.3||361.3|0
1722501600000|2024-08-01 08:40:00|361.4||361.4||361.4||361.4||0
1722501680000|2024-08-01 08:41:20|361.2|361.1|361.3|361.1|361.3|361.2|361.2|361.1|1776
1722501690000|2024-08-01 08:41:30|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1722501700000|2024-08-01 08:41:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1722501710000|2024-08-01 08:41:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|363
1722501730000|2024-08-01 08:42:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|445
1722501740000|2024-08-01 08:42:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|525
1722501800000|2024-08-01 08:43:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|150
1722501830000|2024-08-01 08:43:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|2116
1722501840000|2024-08-01 08:44:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1722501850000|2024-08-01 08:44:10|361.5||361.5||361.5||361.5||14
1722501870000|2024-08-01 08:44:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1079
1722501890000|2024-08-01 08:44:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|906
1722501900000|2024-08-01 08:45:00||361.3||361.4||361.4||361.3|99
1722501910000|2024-08-01 08:45:10||361.3||361.3||361.3||361.3|36
1722501920000|2024-08-01 08:45:20|361.4||361.5||361.5||361.4||854
1722501930000|2024-08-01 08:45:30|361.4||361.4||361.4||361.4||21
1722501950000|2024-08-01 08:45:50|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1722502000000|2024-08-01 08:46:40|361.2|361|361.2|361|361.2|361|361.2|361|386
1722502050000|2024-08-01 08:47:30|361.3|361.1|361.4|361.3|361.4|361.3|361.3|361.1|1874
1722502080000|2024-08-01 08:48:00||361.2||361.2||361.2||361.2|480
1722502100000|2024-08-01 08:48:20|||||||||33
1722502110000|2024-08-01 08:48:30||361.3||361.2||361.3||361.2|30
1722502140000|2024-08-01 08:49:00|||||||||635
1722502170000|2024-08-01 08:49:30|361.3||361.3||361.3||361.3||0
1722502190000|2024-08-01 08:49:50|361.2|361.1|361.2|361|361.2|361.1|361.2|361|0
1722502310000|2024-08-01 08:51:50|361.3|361.1|361.4|361.2|361.4|361.2|361.2|361.1|1245
1722502320000|2024-08-01 08:52:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1722502330000|2024-08-01 08:52:10||361.4||361.4||361.4||361.4|945
1722502340000|2024-08-01 08:52:20|||||||||372
1722502440000|2024-08-01 08:54:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|3642
1722502500000|2024-08-01 08:55:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|49
1722502520000|2024-08-01 08:55:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1142
1722502530000|2024-08-01 08:55:30|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|49
1722502540000|2024-08-01 08:55:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|64
1722502580000|2024-08-01 08:56:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|2981
1722502630000|2024-08-01 08:57:10|||||||||99
1722502670000|2024-08-01 08:57:50|||||||||2945
1722502750000|2024-08-01 08:59:10|||||||||20
1722502780000|2024-08-01 08:59:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1474
1722502790000|2024-08-01 08:59:50|||||||||99
1722503120000|2024-08-01 09:05:20|||||||||200
1722503180000|2024-08-01 09:06:20|361.5|361.4|361.5|361.4|361.6|361.4|361.5|361.3|2209
1722503230000|2024-08-01 09:07:10||361.3||361.3||361.3||361.3|839
1722503240000|2024-08-01 09:07:20|361.4||361.4||361.4||361.4||0
1722503260000|2024-08-01 09:07:40|||||||||1575
1722503310000|2024-08-01 09:08:30|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|1200
1722503320000|2024-08-01 09:08:40||361.4||361.4||361.4||361.4|0
1722503370000|2024-08-01 09:09:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722503380000|2024-08-01 09:09:40||361.4||361.4||361.4||361.4|0
1722503390000|2024-08-01 09:09:50|361.5|361.3|361.5|361.4|361.5|361.4|361.5|361.3|0
1722503400000|2024-08-01 09:10:00||361.3||361.3||361.3||361.3|0
1722503470000|2024-08-01 09:11:10|361.4||361.5||361.5||361.4||0
1722503520000|2024-08-01 09:12:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|2209
1722503560000|2024-08-01 09:12:40|361.5||361.5||361.5||361.5||0
1722503620000|2024-08-01 09:13:40||361.3||361.3||361.4||361.3|0
1722503640000|2024-08-01 09:14:00||361.4||361.3||361.4||361.3|0
1722503650000|2024-08-01 09:14:10||361.4||361.4||361.4||361.4|0
1722503660000|2024-08-01 09:14:20||361.3||361.3||361.3||361.3|0
1722503710000|2024-08-01 09:15:10||361.4||361.4||361.4||361.4|0
1722503720000|2024-08-01 09:15:20||361.3||361.3||361.3||361.3|2476
1722503730000|2024-08-01 09:15:30||361.4||361.4||361.4||361.4|0
1722503740000|2024-08-01 09:15:40|||||||||1975
1722503780000|2024-08-01 09:16:20||361.3||361.3||361.3||361.3|51
1722503790000|2024-08-01 09:16:30|361.4||361.5||361.5||361.4||0
1722503800000|2024-08-01 09:16:40|361.4||361.4||361.5||361.4||0
1722503840000|2024-08-01 09:17:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1359
1722503860000|2024-08-01 09:17:40|361.4|361.3|361.3|361.2|361.4|361.3|361.3|361.2|106
1722503870000|2024-08-01 09:17:50|361.4|361.3|361.3|361.2|361.4|361.3|361.3|361.2|0
1722503880000|2024-08-01 09:18:00|361.4|361.3|361.4|361.2|361.4|361.3|361.3|361.2|128
1722503890000|2024-08-01 09:18:10|361.3||361.4||361.4||361.3||0
1722503920000|2024-08-01 09:18:40|361.3||361.3||361.3||361.3||0
1722503930000|2024-08-01 09:18:50|361.4||361.4||361.4||361.4||0
1722503980000|2024-08-01 09:19:40|361.3||361.3||361.4||361.3||0
1722504010000|2024-08-01 09:20:10|||||||||623
1722504070000|2024-08-01 09:21:10|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|488
1722504090000|2024-08-01 09:21:30|361.2||361.3||361.3||361.2||0
1722504120000|2024-08-01 09:22:00|361.2||361.2||361.2||361.2||0
1722504130000|2024-08-01 09:22:10||361||361||361||361|50
1722504160000|2024-08-01 09:22:40|361.1||361.1||361.1||361.1||0
1722504260000|2024-08-01 09:24:20|||||||||1750
1722504330000|2024-08-01 09:25:30|361|360.9|361.1|361|361.1|361|361|360.9|1337
1722504340000|2024-08-01 09:25:40|361|360.9|361|360.9|361|360.9|361|360.9|0
1722504360000|2024-08-01 09:26:00|||||||||40
1722504450000|2024-08-01 09:27:30|361.1|361|361.2|361|361.2|361.1|361.1|361|3780
1722504460000|2024-08-01 09:27:40||361.1||361||361.1||361|0
1722504470000|2024-08-01 09:27:50||361.1||361||361.1||361|0
1722504480000|2024-08-01 09:28:00|361.3|361.1|361.3|361.2|361.3|361.2|361.3|361.1|150
1722504490000|2024-08-01 09:28:10|361.4|361.3|361.3|361.2|361.4|361.3|361.3|361.2|150
1722504570000|2024-08-01 09:29:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|86
1722504580000|2024-08-01 09:29:40||361.2||361.2||361.2||361.2|0
1722504590000|2024-08-01 09:29:50||361.3||361.3||361.3||361.3|0
1722504620000|2024-08-01 09:30:20||361.2||361.3||361.3||361.2|0
1722504650000|2024-08-01 09:30:50||361.2||361.2||361.2||361.2|0
1722504660000|2024-08-01 09:31:00||361.3||361.3||361.3||361.3|0
1722504700000|2024-08-01 09:31:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1680
1722504720000|2024-08-01 09:32:00|||||||||321
1722504770000|2024-08-01 09:32:50|||||||||3
1722504880000|2024-08-01 09:34:40|361.4|361.3|361.5|361.3|361.5|361.4|361.4|361.3|1
1722504890000|2024-08-01 09:34:50||361.4||361.4||361.4||361.4|0
1722504910000|2024-08-01 09:35:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|582
1722504960000|2024-08-01 09:36:00|||||||||1378
1722504980000|2024-08-01 09:36:20|||||||||479
1722505210000|2024-08-01 09:40:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|99
1722505300000|2024-08-01 09:41:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722505310000|2024-08-01 09:41:50||361.4||361.4||361.4||361.4|0
1722505320000|2024-08-01 09:42:00|361.5||361.5||361.5||361.5||0
1722505330000|2024-08-01 09:42:10|361.6||361.5||361.6||361.5||1053
1722505610000|2024-08-01 09:46:50|361.6|361.5|361.6|361.5|361.6|361.5|361.5|361.4|0
1722505620000|2024-08-01 09:47:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722505630000|2024-08-01 09:47:10|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|0
1722505860000|2024-08-01 09:51:00|361.6||361.6||361.6||361.6||1122
1722505930000|2024-08-01 09:52:10||361.5||361.4||361.5||361.4|38
1722505970000|2024-08-01 09:52:50||361.5||361.5||361.5||361.5|0
1722505980000|2024-08-01 09:53:00||361.4||361.4||361.4||361.4|0
1722506000000|2024-08-01 09:53:20|361.5||361.5||361.5||361.5||0
1722506010000|2024-08-01 09:53:30|361.6||361.6||361.6||361.6||0
1722506050000|2024-08-01 09:54:10||361.5||361.5||361.5||361.5|0
1722506080000|2024-08-01 09:54:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722506090000|2024-08-01 09:54:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722506140000|2024-08-01 09:55:40||361.4||361.4||361.4||361.4|0
1722506370000|2024-08-01 09:59:30|361.5|361.5|361.5|361.4|361.5|361.5|361.5|361.4|0
1722506420000|2024-08-01 10:00:20|||||||||5000
1722506440000|2024-08-01 10:00:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|51
1722506670000|2024-08-01 10:04:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722506680000|2024-08-01 10:04:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1722506690000|2024-08-01 10:04:50|361.5||361.5||361.5||361.5||424
1722506710000|2024-08-01 10:05:10|361.4||361.4||361.5||361.4||0
1722506740000|2024-08-01 10:05:40|361.5||361.5||361.5||361.5||51
1722506770000|2024-08-01 10:06:10||361.4||361.4||361.4||361.4|0
1722506780000|2024-08-01 10:06:20|361.7|361.6|361.7|361.6|361.7|361.6|361.6|361.5|0
1722506850000|2024-08-01 10:07:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722506870000|2024-08-01 10:07:50|361.7||361.6||361.7||361.6||99
1722506910000|2024-08-01 10:08:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722506920000|2024-08-01 10:08:40|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|0
1722506930000|2024-08-01 10:08:50|361.6||361.7||361.7||361.6||0
1722506940000|2024-08-01 10:09:00|361.6||361.6||361.6||361.6||0
1722506950000|2024-08-01 10:09:10|361.7||361.6||361.7||361.6||0
1722506970000|2024-08-01 10:09:30|361.7||361.6||361.7||361.6||1101
1722507140000|2024-08-01 10:12:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|67
1722507290000|2024-08-01 10:14:50|||||||||100
1722507570000|2024-08-01 10:19:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722507580000|2024-08-01 10:19:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1
1722507590000|2024-08-01 10:19:50|361.8||361.8||361.8||361.8||0
1722507600000|2024-08-01 10:20:00|361.7||361.7||361.7||361.7||0
1722507700000|2024-08-01 10:21:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722507710000|2024-08-01 10:21:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722507720000|2024-08-01 10:22:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|223
1722507740000|2024-08-01 10:22:20|||||||||3
1722507760000|2024-08-01 10:22:40|361.7||361.7||361.7||361.7||0
1722507770000|2024-08-01 10:22:50||361.6||361.6||361.6||361.6|0
1722507870000|2024-08-01 10:24:30|||||||||150
1722507900000|2024-08-01 10:25:00|||||||||832
1722507910000|2024-08-01 10:25:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722507980000|2024-08-01 10:26:20|||||||||1126
1722508010000|2024-08-01 10:26:50|361.7|361.6|361.6|361.5|361.7|361.6|361.6|361.5|99
1722508050000|2024-08-01 10:27:30|||||||||50
1722508110000|2024-08-01 10:28:30|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|97
1722508140000|2024-08-01 10:29:00|||||||||494
1722508270000|2024-08-01 10:31:10|362.1|362|362.1|362|362.1|362|362.1|362|0
1722508280000|2024-08-01 10:31:20|362|361.9|362|361.9|362|361.9|362|361.9|1750
1722508300000|2024-08-01 10:31:40|362.1|362|362.2|362.1|362.2|362.1|362.1|362|2855
1722508320000|2024-08-01 10:32:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|501
1722508330000|2024-08-01 10:32:10||362.4||362.4||362.4||362.3|0
1722508350000|2024-08-01 10:32:30|||||||||99
1722508360000|2024-08-01 10:32:40||362.3||362.3||362.3||362.3|1950
1722508390000|2024-08-01 10:33:10|362.4|362.4|362.5|362.4|362.5|362.4|362.4|362.4|1000
1722508400000|2024-08-01 10:33:20||362.3||362.3||362.3||362.3|0
1722508420000|2024-08-01 10:33:40|362.4||362.5||362.5||362.4||0
1722508470000|2024-08-01 10:34:30|362.4||362.5||362.5||362.4||0
1722508480000|2024-08-01 10:34:40|362.4|362.1|362.2|362.1|362.4|362.1|362.2|362.1|1706
1722508490000|2024-08-01 10:34:50|362.3||362.3||362.3||362.3||0
1722508540000|2024-08-01 10:35:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1193
1722508570000|2024-08-01 10:36:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|50
1722508650000|2024-08-01 10:37:30|||||||||51
1722508680000|2024-08-01 10:38:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1125
1722508710000|2024-08-01 10:38:30|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|99
1722508730000|2024-08-01 10:38:50|362.1|362|362.1|362|362.1|362|362.1|362|429
1722508750000|2024-08-01 10:39:10|362|361.9|362|361.9|362.1|361.9|362|361.9|0
1722508860000|2024-08-01 10:41:00|362.1|362|362.1|362|362.1|362|362.1|362|1536
1722508880000|2024-08-01 10:41:20|362|361.9|362|361.9|362.1|361.9|362|361.9|2245
1722508900000|2024-08-01 10:41:40|362.1||362.1||362.1||362.1||150
1722508910000|2024-08-01 10:41:50||362||362||362||362|0
1722509070000|2024-08-01 10:44:30||361.9||361.9||361.9||361.9|150
1722509080000|2024-08-01 10:44:40||362||362||362||362|0
1722509090000|2024-08-01 10:44:50||361.9||361.9||361.9||361.9|0
1722509100000|2024-08-01 10:45:00|362|361.8|362|361.9|362|361.9|362|361.8|377
1722509110000|2024-08-01 10:45:10|362.1||362.1||362.1||362||0
1722509140000|2024-08-01 10:45:40||362||361.9||362||361.9|0
1722509170000|2024-08-01 10:46:10|||||||||114
1722509190000|2024-08-01 10:46:30|362|362|362.1|362|362.1|362|362|362|50
1722509200000|2024-08-01 10:46:40|362.2||362.2||362.2||362.2||0
1722509280000|2024-08-01 10:48:00|362.1||362.1||362.1||362.1||0
1722509300000|2024-08-01 10:48:20|362.2||362.2||362.2||362.2||0
1722509420000|2024-08-01 10:50:20||362.1||362.1||362.1||362.1|150
1722509450000|2024-08-01 10:50:50|||||||||886
1722509460000|2024-08-01 10:51:00|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|150
1722509590000|2024-08-01 10:53:10||362.2||362.2||362.2||362.2|0
1722509760000|2024-08-01 10:56:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1067
1722509770000|2024-08-01 10:56:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1000
1722509980000|2024-08-01 10:59:40||362.1||362.1||362.1||362.1|1750
1722509990000|2024-08-01 10:59:50||362.2||362.2||362.2||362.2|24
1722510000000|2024-08-01 11:00:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.2|42
1722510010000|2024-08-01 11:00:10|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|866
1722510020000|2024-08-01 11:00:20|362.4|362.2|362.5|362.3|362.5|362.3|362.4|362.2|35
1722510030000|2024-08-01 11:00:30|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|2760
1722510070000|2024-08-01 11:01:10|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|0
1722510080000|2024-08-01 11:01:20||362.1||362.1||362.1||362.1|0
1722510130000|2024-08-01 11:02:10|362.2||362.3||362.3||362.2||0
1722510140000|2024-08-01 11:02:20||362.2||362.2||362.2||362.2|0
1722510160000|2024-08-01 11:02:40||362.1||362.1||362.1||362.1|36
1722510200000|2024-08-01 11:03:20||362.2||362.2||362.2||362.2|1216
1722510220000|2024-08-01 11:03:40|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|99
1722510310000|2024-08-01 11:05:10|362.4|362.3|362.4|362.3|362.5|362.3|362.4|362.3|72
1722510370000|2024-08-01 11:06:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|171
1722510480000|2024-08-01 11:08:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|36
1722510510000|2024-08-01 11:08:30|362.4||362.4||362.4||362.4||0
1722510540000|2024-08-01 11:09:00||362.2||362.2||362.2||362.2|1
1722510590000|2024-08-01 11:09:50|362.3||362.3||362.3||362.3||0
1722510600000|2024-08-01 11:10:00||362.1||362.2||362.2||362.1|0
1722510650000|2024-08-01 11:10:50|||||||||1600
1722510680000|2024-08-01 11:11:20|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|0
1722510840000|2024-08-01 11:14:00||362.2||362.2||362.2||362.2|0
1722510910000|2024-08-01 11:15:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|420
1722511380000|2024-08-01 11:23:00|362.1|362|362.1|362|362.1|362|362.1|362|127
1722511410000|2024-08-01 11:23:30|362|361.9|361.9|361.8|362|361.9|361.9|361.8|1096
1722511500000|2024-08-01 11:25:00|||||||||99
1722511680000|2024-08-01 11:28:00|362|361.9|362|361.9|362|361.9|362|361.9|599
1722511690000|2024-08-01 11:28:10|362.1||362.1||362.1||362.1||0
1722511720000|2024-08-01 11:28:40||362||362||362||362|0
1722511740000|2024-08-01 11:29:00|362.2||362.1||362.2||362.1||99
1722511790000|2024-08-01 11:29:50|362|361.9|362|361.9|362|361.9|362|361.9|408
1722511800000|2024-08-01 11:30:00|362.1||362.1||362.1||362.1||0
1722511810000|2024-08-01 11:30:10||362||362||362||361.9|0
1722511890000|2024-08-01 11:31:30|362|361.9|362|361.9|362|361.9|362|361.9|4000
1722511900000|2024-08-01 11:31:40|362.1||362||362.1||362||0
1722511940000|2024-08-01 11:32:20||361.8||361.8||361.8||361.8|20
1722511970000|2024-08-01 11:32:50|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|656
1722511980000|2024-08-01 11:33:00|361.9|361.8|362.1|362|362.1|362|361.9|361.8|99
1722512020000|2024-08-01 11:33:40||361.9||361.9||361.9||361.9|99
1722512030000|2024-08-01 11:33:50||362||362||362||362|0
1722512150000|2024-08-01 11:35:50|362|361.9|362|361.9|362|361.9|362|361.9|350
1722512200000|2024-08-01 11:36:40|||||||||469
1722512220000|2024-08-01 11:37:00|362.1|362|362.1|361.9|362.1|362|362.1|361.9|36
1722512260000|2024-08-01 11:37:40|362||362.1||362.1||362||0
1722512270000|2024-08-01 11:37:50|362||362||362||362||0
1722512280000|2024-08-01 11:38:00|362.1||362.1||362.1||362.1||0
1722512300000|2024-08-01 11:38:20|362||362.1||362.1||362||0
1722512320000|2024-08-01 11:38:40|362||362||362||362||0
1722512330000|2024-08-01 11:38:50|362.1||362.1||362.1||362.1||0
1722512430000|2024-08-01 11:40:30|362||362||362||362||0
1722512450000|2024-08-01 11:40:50|362.1|362|362.1|362|362.1|362|362.1|362|1073
1722512590000|2024-08-01 11:43:10|||||||||674
1722512790000|2024-08-01 11:46:30|||||||||1014
1722512920000|2024-08-01 11:48:40|||||||||99
1722512990000|2024-08-01 11:49:50|362|361.9|362|361.9|362|361.9|362|361.9|168
1722513070000|2024-08-01 11:51:10|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|1564
1722513080000|2024-08-01 11:51:20||361.8||361.8||361.8||361.8|0
1722513190000|2024-08-01 11:53:10|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|1765
1722513220000|2024-08-01 11:53:40|||||||||99
1722513280000|2024-08-01 11:54:40|362|361.9|362.1|362|362.1|362|362|361.9|1764
1722513320000|2024-08-01 11:55:20|||||||||366
1722513340000|2024-08-01 11:55:40|362|361.9|361.9|361.8|362|361.9|361.9|361.8|1502
1722513370000|2024-08-01 11:56:10|362||362||362||362||0
1722513410000|2024-08-01 11:56:50|361.9||361.9||361.9||361.9||0
1722513470000|2024-08-01 11:57:50|362|361.9|362|361.9|362|361.9|362|361.9|50
1722513480000|2024-08-01 11:58:00|362.1|362|362.1|362|362.1|362|362.1|362|1656
1722513540000|2024-08-01 11:59:00||361.9||361.9||361.9||361.9|50
1722513580000|2024-08-01 11:59:40|362||362.1||362.1||362||0
1722513600000|2024-08-01 12:00:00||362||362||362||362|0
1722513610000|2024-08-01 12:00:10||361.9||361.9||361.9||361.9|0
1722513660000|2024-08-01 12:01:00||362||361.9||362||361.9|380
1722513690000|2024-08-01 12:01:30||362||362||362||362|0
1722513790000|2024-08-01 12:03:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|50
1722513820000|2024-08-01 12:03:40||362||362.1||362.1||362|1750
1722513840000|2024-08-01 12:04:00||362||362||362||362|0
1722513850000|2024-08-01 12:04:10||362.1||362||362.1||362|0
1722513860000|2024-08-01 12:04:20||362.1||362.1||362.1||362|0
1722514040000|2024-08-01 12:07:20|||||||||1885
1722514180000|2024-08-01 12:09:40|||||||||600
1722514340000|2024-08-01 12:12:20|||||||||323
1722514500000|2024-08-01 12:15:00|||||||||30
1722514570000|2024-08-01 12:16:10|||||||||99
1722514580000|2024-08-01 12:16:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722514590000|2024-08-01 12:16:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722514600000|2024-08-01 12:16:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722514650000|2024-08-01 12:17:30|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|0
1722514680000|2024-08-01 12:18:00|362.2||362.2||362.2||362.2||0
1722514710000|2024-08-01 12:18:30|362.1|362|362.1|362|362.1|362|362.1|362|0
1722514790000|2024-08-01 12:19:50|||||||||226
1722514820000|2024-08-01 12:20:20|||||||||242
1722514970000|2024-08-01 12:22:50|362|361.9|362|361.9|362|361.9|362|361.9|29
1722514980000|2024-08-01 12:23:00|362.1||362.1||362.1||362.1||0
1722515100000|2024-08-01 12:25:00||362||362||362||362|276
1722515170000|2024-08-01 12:26:10|||||||||1296
1722515400000|2024-08-01 12:30:00|362.2|362.1|362.2|362|362.2|362.1|362.2|362|1283
1722515410000|2024-08-01 12:30:10||362.1||362.1||362.1||362.1|25
1722515420000|2024-08-01 12:30:20|362.3|362.2|362.3|362.2|362.4|362.2|362.3|362.2|43
1722515430000|2024-08-01 12:30:30|||||||||107
1722515440000|2024-08-01 12:30:40|362.4||362.4||362.4||362.4||411
1722515450000|2024-08-01 12:30:50|362.3||362.3||362.3||362.3||0
1722515460000|2024-08-01 12:31:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|70
1722515490000|2024-08-01 12:31:30|362.3|362.2|362.3|362.2|362.3|362.3|362.3|362.2|2760
1722515510000|2024-08-01 12:31:50|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|0
1722515590000|2024-08-01 12:33:10|||||||||71
1722515750000|2024-08-01 12:35:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|56
1722515760000|2024-08-01 12:36:00|362.1|362|362.1|362|362.1|362|362.1|362|1
1722515780000|2024-08-01 12:36:20|362.2|362.1|362.2|362|362.2|362.1|362.1|362|1204
1722515800000|2024-08-01 12:36:40|362.1||362.1||362.1||362.1||0
1722515810000|2024-08-01 12:36:50||361.9||361.9||361.9||361.9|70
1722515840000|2024-08-01 12:37:20|362|362|362.1|362|362.1|362|362|362|36
1722515850000|2024-08-01 12:37:30||361.9||361.9||361.9||361.9|626
1722515910000|2024-08-01 12:38:30||362||362||362||362|0
1722515930000|2024-08-01 12:38:50|||||||||35
1722516060000|2024-08-01 12:41:00|362|361.9|362|361.9|362|361.9|362|361.9|499
1722516100000|2024-08-01 12:41:40|362.1||362.1||362.1||362.1||126
1722516140000|2024-08-01 12:42:20|362||362||362||362||0
1722516150000|2024-08-01 12:42:30|362.1||362.1||362.1||362.1||0
1722516160000|2024-08-01 12:42:40|362||362.1||362.1||362||0
1722516170000|2024-08-01 12:42:50|362||362||362||362||0
1722516200000|2024-08-01 12:43:20|||||||||20
1722516230000|2024-08-01 12:43:50|362.1|362|362.1|362|362.1|362|362.1|362|0
1722516250000|2024-08-01 12:44:10|362|361.9|362.1|361.9|362.1|361.9|362|361.9|1514
1722516260000|2024-08-01 12:44:20|362||362||362.1||362||804
1722516300000|2024-08-01 12:45:00|362.1||362.1||362.1||362.1||2843
1722516310000|2024-08-01 12:45:10|362||362||362||362||1127
1722516360000|2024-08-01 12:46:00|362.1|362|362.1|361.9|362.1|362|362.1|361.9|3136
1722516390000|2024-08-01 12:46:30||362||362||362||362|0
1722516450000|2024-08-01 12:47:30||361.9||361.9||361.9||361.9|0
1722516480000|2024-08-01 12:48:00||362||362||362||362|0
1722516560000|2024-08-01 12:49:20|||||||||1123
1722516570000|2024-08-01 12:49:30|||||||||536
1722516630000|2024-08-01 12:50:30|||||||||1550
1722516920000|2024-08-01 12:55:20|||||||||1205
1722517000000|2024-08-01 12:56:40|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|213
1722517010000|2024-08-01 12:56:50||362.2||362.2||362.2||362.2|0
1722517090000|2024-08-01 12:58:10|||||||||36
1722517130000|2024-08-01 12:58:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722517160000|2024-08-01 12:59:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.3|74
1722517200000|2024-08-01 13:00:00|362.6||362.5||362.6||362.5||0
1722517220000|2024-08-01 13:00:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|823
1722517250000|2024-08-01 13:00:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722517320000|2024-08-01 13:02:00|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|10
1722517340000|2024-08-01 13:02:20||362.8||362.8||362.8||362.8|0
1722517350000|2024-08-01 13:02:30|363|362.9|363|362.9|363|362.9|363|362.9|150
1722517380000|2024-08-01 13:03:00|363.1|363|363|362.9|363.1|363|362.9|362.8|476
1722517400000|2024-08-01 13:03:20|||||||||1100
1722517420000|2024-08-01 13:03:40|363.1|363|363.1|362.9|363.1|363|363.1|362.9|107
1722517450000|2024-08-01 13:04:10||363||363||363||363|0
1722517500000|2024-08-01 13:05:00|363|362.9|363|362.9|363|362.9|363|362.9|128
1722517520000|2024-08-01 13:05:20|||||||||1250
1722517540000|2024-08-01 13:05:40|363.1|363|363|362.9|363.1|363|363|362.9|71
1722517670000|2024-08-01 13:07:50|||||||||1043
1722517700000|2024-08-01 13:08:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722517710000|2024-08-01 13:08:30|363|362.9|363|362.9|363|362.9|363|362.9|70
1722517720000|2024-08-01 13:08:40|362.9|362.8|363|362.9|363|362.9|362.9|362.8|0
1722517730000|2024-08-01 13:08:50||362.8||362.8||362.8||362.8|0
1722517870000|2024-08-01 13:11:10||362.9||362.9||362.9||362.9|1250
1722517890000|2024-08-01 13:11:30|||||||||755
1722517960000|2024-08-01 13:12:40|363.1||363.1||363.1||363.1||71
1722517970000|2024-08-01 13:12:50|363.2|363|363.2|363|363.2|363|363.2|363|0
1722518040000|2024-08-01 13:14:00|363.1||363.2||363.2||363.1||0
1722518050000|2024-08-01 13:14:10|363.1||363.2||363.2||363.1||1189
1722518070000|2024-08-01 13:14:30||363.1||363||363.1||363|850
1722518100000|2024-08-01 13:15:00|363.1||363.1||363.1||363.1||0
1722518110000|2024-08-01 13:15:10|363.2||363.2||363.2||363.2||0
1722518170000|2024-08-01 13:16:10||363.1||363.1||363.1||363.1|0
1722518240000|2024-08-01 13:17:20||363||363||363||363|0
1722518250000|2024-08-01 13:17:30||363.1||363||363.1||363|1700
1722518280000|2024-08-01 13:18:00|363.1||363.1||363.1||363.1||0
1722518310000|2024-08-01 13:18:30|363|362.9|363|362.9|363|362.9|363|362.9|1995
1722518320000|2024-08-01 13:18:40|363.1|363|363|362.9|363.1|363|363|362.9|100
1722518420000|2024-08-01 13:20:20|||||||||1250
1722518560000|2024-08-01 13:22:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|7
1722518570000|2024-08-01 13:22:50|||||||||455
1722518600000|2024-08-01 13:23:20|||||||||1151
1722518710000|2024-08-01 13:25:10|||||||||137
1722518730000|2024-08-01 13:25:30|||||||||93
1722518740000|2024-08-01 13:25:40|||||||||1
1722518820000|2024-08-01 13:27:00|||||||||1900
1722518900000|2024-08-01 13:28:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1722518990000|2024-08-01 13:29:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722519000000|2024-08-01 13:30:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1722519010000|2024-08-01 13:30:10|363.1|363|363.1|363|363.1|363|363.1|363|814
1722519030000|2024-08-01 13:30:30|363|362.9|363.1|363|363.1|363|363|362.9|0
1722519050000|2024-08-01 13:30:50||362.9||362.9||362.9||362.9|2755
1722519060000|2024-08-01 13:31:00||363||363||363||363|0
1722519110000|2024-08-01 13:31:50|363|362.9|362.9|362.8|363|362.9|362.9|362.8|2356
1722519130000|2024-08-01 13:32:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1722519180000|2024-08-01 13:33:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|330
1722519190000|2024-08-01 13:33:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722519210000|2024-08-01 13:33:30|||||||||1250
1722519280000|2024-08-01 13:34:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1423
1722519290000|2024-08-01 13:34:50|||||||||1250
1722519330000|2024-08-01 13:35:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|484
1722519370000|2024-08-01 13:36:10|||||||||1250
1722519400000|2024-08-01 13:36:40|362.9||362.8||362.9||362.8||0
1722519460000|2024-08-01 13:37:40|362.9||362.8||362.9||362.8||1250
1722519470000|2024-08-01 13:37:50|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|1574
1722519490000|2024-08-01 13:38:10||362.8||362.8||362.8||362.8|91
1722519510000|2024-08-01 13:38:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722519530000|2024-08-01 13:38:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|150
1722519540000|2024-08-01 13:39:00|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1335
1722519550000|2024-08-01 13:39:10|362.8||362.8||362.8||362.8||0
1722519600000|2024-08-01 13:40:00|||||||||99
1722519610000|2024-08-01 13:40:10|362.9||362.9||362.9||362.9||1250
1722519620000|2024-08-01 13:40:20||362.8||362.8||362.8||362.8|0
1722519670000|2024-08-01 13:41:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722519680000|2024-08-01 13:41:20|362.9||362.9||362.9||362.9||0
1722519690000|2024-08-01 13:41:30||362.8||362.8||362.8||362.8|0
1722519700000|2024-08-01 13:41:40|||||||||1250
1722519710000|2024-08-01 13:41:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|150
1722519720000|2024-08-01 13:42:00|362.9||362.8||362.9||362.8||0
1722519790000|2024-08-01 13:43:10|||||||||1176
1722519880000|2024-08-01 13:44:40|||||||||1750
1722519900000|2024-08-01 13:45:00|362.9||362.8||362.9||362.8||0
1722519930000|2024-08-01 13:45:30|362.9|362.8|362.8|362.7|362.9|362.8|362.8|362.7|0
1722519960000|2024-08-01 13:46:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2757
1722519980000|2024-08-01 13:46:20|||||||||500
1722520000000|2024-08-01 13:46:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2005
1722520020000|2024-08-01 13:47:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|4
1722520030000|2024-08-01 13:47:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|230
1722520080000|2024-08-01 13:48:00|||||||||461
1722520120000|2024-08-01 13:48:40|||||||||2156
1722520130000|2024-08-01 13:48:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|49
1722520170000|2024-08-01 13:49:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|499
1722520180000|2024-08-01 13:49:40|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|0
1722520200000|2024-08-01 13:50:00|362.6||362.7||362.7||362.6||0
1722520210000|2024-08-01 13:50:10|362.6||362.6||362.6||362.6||0
1722520220000|2024-08-01 13:50:20|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|813
1722520270000|2024-08-01 13:51:10|362.7||362.7||362.7||362.7||51
1722520310000|2024-08-01 13:51:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1722520320000|2024-08-01 13:52:00|362.5||362.5||362.5||362.5||0
1722520350000|2024-08-01 13:52:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|250
1722520360000|2024-08-01 13:52:40||362.4||362.4||362.4||362.4|0
1722520370000|2024-08-01 13:52:50|362.5||362.5||362.5||362.5||0
1722520410000|2024-08-01 13:53:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|823
1722520430000|2024-08-01 13:53:50|362.7||362.7||362.7||362.7||1121
1722520450000|2024-08-01 13:54:10|362.6||362.6||362.6||362.6||1250
1722520490000|2024-08-01 13:54:50|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|2368
1722520510000|2024-08-01 13:55:10|362.4||362.5||362.5||362.4||0
1722520530000|2024-08-01 13:55:30|362.4||362.5||362.5||362.4||99
1722520550000|2024-08-01 13:55:50||362.4||362.4||362.4||362.4|0
1722520560000|2024-08-01 13:56:00|||||||||179
1722520630000|2024-08-01 13:57:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|49
1722520740000|2024-08-01 13:59:00|362.7|362.6|362.8|362.7|362.8|362.7|362.7|362.6|49
1722520770000|2024-08-01 13:59:30||362.6||362.6||362.7||362.6|150
1722520780000|2024-08-01 13:59:40||362.7||362.6||362.7||362.6|0
1722520790000|2024-08-01 13:59:50||362.7||362.7||362.7||362.7|150
1722520800000|2024-08-01 14:00:00|||||||||73
1722520810000|2024-08-01 14:00:10||362.6||362.7||362.7||362.6|150
1722520820000|2024-08-01 14:00:20|||||||||31
1722520830000|2024-08-01 14:00:30|||||||||1832
1722520840000|2024-08-01 14:00:40|||||||||400
1722520870000|2024-08-01 14:01:10|||||||||99
1722520890000|2024-08-01 14:01:30|||||||||50
1722520900000|2024-08-01 14:01:40|||||||||996
1722520910000|2024-08-01 14:01:50|||||||||50
1722520930000|2024-08-01 14:02:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|124
1722520940000|2024-08-01 14:02:20|||||||||2208
1722520950000|2024-08-01 14:02:30|362.8||362.7||362.8||362.7||1600
1722520960000|2024-08-01 14:02:40|||||||||338
1722520980000|2024-08-01 14:03:00||362.5||362.5||362.5||362.5|0
1722521000000|2024-08-01 14:03:20|362.6||362.6||362.6||362.6||0
1722521030000|2024-08-01 14:03:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|9
1722521060000|2024-08-01 14:04:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1633
1722521140000|2024-08-01 14:05:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1162
1722521150000|2024-08-01 14:05:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|140
1722521190000|2024-08-01 14:06:30|362.1|362|362.1|362|362.1|362|362.1|362|1606
1722521230000|2024-08-01 14:07:10|362.2|362.1|362.1|362|362.2|362.1|362.1|362|89
1722521280000|2024-08-01 14:08:00|362.2||362.2||362.2||362.2||2208
1722521300000|2024-08-01 14:08:20|362.1|361.9|362.1|362|362.1|362|362|361.9|1474
1722521340000|2024-08-01 14:09:00|362|361.9|362.1|361.9|362.1|361.9|362|361.9|0
1722521350000|2024-08-01 14:09:10|362||362||362.1||362||0
1722521360000|2024-08-01 14:09:20|362.1||362.1||362.1||362.1||0
1722521390000|2024-08-01 14:09:50|362||362||362||362||574
1722521420000|2024-08-01 14:10:20|||||||||1677
1722521450000|2024-08-01 14:10:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|50
1722521480000|2024-08-01 14:11:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|3276
1722521530000|2024-08-01 14:12:10|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|2650
1722521540000|2024-08-01 14:12:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|541
1722521590000|2024-08-01 14:13:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|200
1722521600000|2024-08-01 14:13:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1502
1722521610000|2024-08-01 14:13:30|362||362||362||362||50
1722521620000|2024-08-01 14:13:40|361.9|361.9|361.9|361.8|361.9|361.9|361.9|361.8|50
1722521630000|2024-08-01 14:13:50|362||362||362||362||0
1722521640000|2024-08-01 14:14:00|361.9||361.9||361.9||361.9||0
1722521670000|2024-08-01 14:14:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722521740000|2024-08-01 14:15:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|403
1722521760000|2024-08-01 14:16:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722521770000|2024-08-01 14:16:10||361.6||361.7||361.7||361.6|0
1722521780000|2024-08-01 14:16:20|361.9||361.8||361.9||361.8||0
1722521810000|2024-08-01 14:16:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722521850000|2024-08-01 14:17:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|215
1722521870000|2024-08-01 14:17:50|||||||||915
1722521880000|2024-08-01 14:18:00|361.9|361.8|361.9|361.7|361.9|361.8|361.8|361.7|1387
1722521890000|2024-08-01 14:18:10||361.8||361.8||361.8||361.8|0
1722521940000|2024-08-01 14:19:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|51
1722521950000|2024-08-01 14:19:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1750
1722521970000|2024-08-01 14:19:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|220
1722521980000|2024-08-01 14:19:40|361.9|361.6|361.9|361.7|361.9|361.7|361.9|361.6|1090
1722522000000|2024-08-01 14:20:00|362|361.8|362|361.8|362|361.8|362|361.8|0
1722522020000|2024-08-01 14:20:20|362.1|361.9|362|361.9|362.1|362|362|361.9|0
1722522030000|2024-08-01 14:20:30|||||||||1132
1722522130000|2024-08-01 14:22:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1722522150000|2024-08-01 14:22:30|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|0
1722522210000|2024-08-01 14:23:30|||||||||459
1722522220000|2024-08-01 14:23:40|362|361.9|362|361.8|362|361.9|361.9|361.8|0
1722522250000|2024-08-01 14:24:10||361.9||361.8||361.9||361.8|0
1722522260000|2024-08-01 14:24:20||361.9||361.9||361.9||361.9|0
1722522270000|2024-08-01 14:24:30|361.9|361.8|362|361.9|362|361.9|361.9|361.8|1073
1722522320000|2024-08-01 14:25:20|362.1|362|362.1|362|362.1|362|362.1|362|2208
1722522340000|2024-08-01 14:25:40|362|361.9|362|361.9|362|361.9|362|361.9|49
1722522350000|2024-08-01 14:25:50|||||||||99
1722522360000|2024-08-01 14:26:00|361.9|361.8|362|361.9|362|361.9|361.9|361.8|0
1722522380000|2024-08-01 14:26:20|362.1|362|362.1|362|362.1|362|362.1|361.9|960
1722522390000|2024-08-01 14:26:30|||||||||45
1722522410000|2024-08-01 14:26:50|362|361.9|362|361.9|362|361.9|362|361.9|794
1722522500000|2024-08-01 14:28:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|248
1722522540000|2024-08-01 14:29:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|51
1722522660000|2024-08-01 14:31:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1722522680000|2024-08-01 14:31:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722522820000|2024-08-01 14:33:40|361.9||361.8||361.9||361.8||0
1722522830000|2024-08-01 14:33:50|||||||||1600
1722522840000|2024-08-01 14:34:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1800
1722522850000|2024-08-01 14:34:10|361.8|361.7|361.8|361.7|361.9|361.8|361.8|361.7|516
1722522900000|2024-08-01 14:35:00|||||||||270
1722522930000|2024-08-01 14:35:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|51
1722522950000|2024-08-01 14:35:50|||||||||214
1722522960000|2024-08-01 14:36:00|361.8|361.7|361.9|361.7|361.9|361.8|361.8|361.7|99
1722522970000|2024-08-01 14:36:10||361.8||361.8||361.8||361.8|0
1722522990000|2024-08-01 14:36:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722523020000|2024-08-01 14:37:00|||||||||1547
1722523030000|2024-08-01 14:37:10|361.9||361.9||361.9||361.9||0
1722523040000|2024-08-01 14:37:20||361.8||361.8||361.8||361.8|0
1722523100000|2024-08-01 14:38:20|||||||||108
1722523110000|2024-08-01 14:38:30|||||||||1502
1722523130000|2024-08-01 14:38:50|362|361.9|362|361.9|362|361.9|362|361.8|1
1722523140000|2024-08-01 14:39:00|362.1||362.1||362.1||362.1||0
1722523150000|2024-08-01 14:39:10|362|362|362.1|361.9|362.1|362|362|361.9|376
1722523160000|2024-08-01 14:39:20|362||362||362||362||290
1722523220000|2024-08-01 14:40:20|362.1|362|362|361.9|362.1|362|362|361.9|240
1722523260000|2024-08-01 14:41:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1529
1722523340000|2024-08-01 14:42:20|||||||||200
1722523410000|2024-08-01 14:43:30|||||||||3191
1722523420000|2024-08-01 14:43:40|362||362||362||362||0
1722523460000|2024-08-01 14:44:20||361.9||361.9||361.9||361.8|0
1722523520000|2024-08-01 14:45:20||361.8||361.8||361.8||361.8|2177
1722523530000|2024-08-01 14:45:30|361.9||362||362||361.9||0
1722523560000|2024-08-01 14:46:00|361.9|361.9|361.9|361.8|361.9|361.9|361.9|361.8|0
1722523600000|2024-08-01 14:46:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722523620000|2024-08-01 14:47:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1
1722523630000|2024-08-01 14:47:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1053
1722523660000|2024-08-01 14:47:40|361.7|361.6|361.8|361.6|361.8|361.7|361.7|361.6|0
1722523670000|2024-08-01 14:47:50||361.7||361.7||361.7||361.6|0
1722523680000|2024-08-01 14:48:00|||||||||593
1722523690000|2024-08-01 14:48:10|||||||||50
1722523710000|2024-08-01 14:48:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722523730000|2024-08-01 14:48:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1562
1722523750000|2024-08-01 14:49:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|99
1722523790000|2024-08-01 14:49:50|361.4|361.3|361.5|361.4|361.5|361.4|361.4|361.3|1651
1722523810000|2024-08-01 14:50:10|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|1803
1722523820000|2024-08-01 14:50:20|361.6|361.5|361.6|361.4|361.6|361.5|361.5|361.4|0
1722523830000|2024-08-01 14:50:30||361.5||361.5||361.5||361.5|0
1722523850000|2024-08-01 14:50:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722523860000|2024-08-01 14:51:00|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|16
1722523870000|2024-08-01 14:51:10||361.5||361.6||361.6||361.5|1565
1722523890000|2024-08-01 14:51:30|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|99
1722523900000|2024-08-01 14:51:40|361.8||361.8||361.8||361.8||519
1722523920000|2024-08-01 14:52:00|361.7||361.7||361.7||361.7||0
1722523950000|2024-08-01 14:52:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722523970000|2024-08-01 14:52:50|||||||||150
1722524010000|2024-08-01 14:53:30||361.6||361.7||361.7||361.6|49
1722524090000|2024-08-01 14:54:50|361.7|361.6|361.8|361.6|361.8|361.7|361.7|361.6|2864
1722524100000|2024-08-01 14:55:00|361.7|361.7|361.8|361.7|361.8|361.7|361.7|361.7|750
1722524110000|2024-08-01 14:55:10|||||||||1175
1722524120000|2024-08-01 14:55:20||361.6||361.6||361.6||361.6|0
1722524150000|2024-08-01 14:55:50||361.7||361.7||361.7||361.7|0
1722524200000|2024-08-01 14:56:40|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|1161
1722524310000|2024-08-01 14:58:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1558
1722524330000|2024-08-01 14:58:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1744
1722524350000|2024-08-01 14:59:10||361.6||361.6||361.6||361.6|0
1722524380000|2024-08-01 14:59:40||361.7||361.7||361.7||361.7|0
1722524390000|2024-08-01 14:59:50||361.6||361.6||361.6||361.6|0
1722524400000|2024-08-01 15:00:00||361.7||361.6||361.7||361.6|1550
1722524410000|2024-08-01 15:00:10||361.7||361.7||361.7||361.7|732
1722524420000|2024-08-01 15:00:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2766
1722524440000|2024-08-01 15:00:40|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|1500
1722524460000|2024-08-01 15:01:00||361.6||361.5||361.6||361.5|0
1722524480000|2024-08-01 15:01:20|361.6||361.6||361.6||361.6||0
1722524490000|2024-08-01 15:01:30|361.7||361.6||361.7||361.6||1
1722524500000|2024-08-01 15:01:40|||||||||1174
1722524560000|2024-08-01 15:02:40|||||||||1500
1722524580000|2024-08-01 15:03:00||361.4||361.5||361.5||361.4|0
1722524600000|2024-08-01 15:03:20||361.4||361.5||361.5||361.4|0
1722524610000|2024-08-01 15:03:30||361.4||361.4||361.4||361.4|0
1722524620000|2024-08-01 15:03:40|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1722524630000|2024-08-01 15:03:50||361.4||361.4||361.4||361.3|0
1722524700000|2024-08-01 15:05:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|2074
1722524720000|2024-08-01 15:05:20|361.5||361.5||361.5||361.5||886
1722524730000|2024-08-01 15:05:30||361.4||361.4||361.4||361.4|0
1722524740000|2024-08-01 15:05:40|||||||||316
1722524750000|2024-08-01 15:05:50|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|50
1722524770000|2024-08-01 15:06:10||361.5||361.5||361.5||361.5|200
1722524780000|2024-08-01 15:06:20||361.4||361.4||361.4||361.4|0
1722524800000|2024-08-01 15:06:40|361.7|361.6|361.6|361.5|361.7|361.6|361.6|361.5|0
1722524820000|2024-08-01 15:07:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2243
1722524830000|2024-08-01 15:07:10|||||||||1688
1722524840000|2024-08-01 15:07:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1
1722524880000|2024-08-01 15:08:00|361.7|361.6|361.7|361.5|361.7|361.6|361.6|361.5|10783
1722524890000|2024-08-01 15:08:10||361.6||361.6||361.6||361.6|0
1722524960000|2024-08-01 15:09:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|565
1722524980000|2024-08-01 15:09:40|||||||||545
1722524990000|2024-08-01 15:09:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1722525030000|2024-08-01 15:10:30|||||||||99
1722525070000|2024-08-01 15:11:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722525110000|2024-08-01 15:11:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|51
1722525130000|2024-08-01 15:12:10|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|1841
1722525140000|2024-08-01 15:12:20|||||||||99
1722525160000|2024-08-01 15:12:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722525220000|2024-08-01 15:13:40|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|1916
1722525240000|2024-08-01 15:14:00|361.6||361.7||361.7||361.6||0
1722525250000|2024-08-01 15:14:10|361.6||361.6||361.6||361.6||0
1722525290000|2024-08-01 15:14:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722525300000|2024-08-01 15:15:00|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|119
1722525320000|2024-08-01 15:15:20|||||||||3696
1722525390000|2024-08-01 15:16:30|||||||||1876
1722525400000|2024-08-01 15:16:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1418
1722525490000|2024-08-01 15:18:10||361.6||361.6||361.6||361.6|5030
1722525530000|2024-08-01 15:18:50||361.7||361.7||361.7||361.7|0
1722525540000|2024-08-01 15:19:00|||||||||1390
1722525570000|2024-08-01 15:19:30|||||||||273
1722525580000|2024-08-01 15:19:40|362|361.8|362|361.8|362|361.8|362|361.8|5308
1722525590000|2024-08-01 15:19:50|362.3|362.1|362.2|362|362.3|362.1|362.2|362|1725
1722525600000|2024-08-01 15:20:00|||||||||3558
1722525610000|2024-08-01 15:20:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|205
1722525620000|2024-08-01 15:20:20|362.2||362.1||362.2||362.1||164
1722525690000|2024-08-01 15:21:30|362|361.8|362|361.8|362|361.8|362|361.8|2303
1722525840000|2024-08-01 15:24:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|4415
1722525870000|2024-08-01 15:24:30|362||361.9||362||361.9||224
1722525880000|2024-08-01 15:24:40|||||||||1224
1722525900000|2024-08-01 15:25:00|||||||||3617
1722525920000|2024-08-01 15:25:20|||||||||348
1722525930000|2024-08-01 15:25:30|||||||||1443
1722525960000|2024-08-01 15:26:00|||||||||333
1722525990000|2024-08-01 15:26:30|||||||||24
1722526010000|2024-08-01 15:26:50|||||||||3647
1722526040000|2024-08-01 15:27:20|||||||||1
1722526050000|2024-08-01 15:27:30|||||||||1506
1722526090000|2024-08-01 15:28:10|||||||||411
1722526100000|2024-08-01 15:28:20|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|1449
1722526140000|2024-08-01 15:29:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|382
1722526150000|2024-08-01 15:29:10|||||||||3337
1722526160000|2024-08-01 15:29:20|||||||||11
1722526170000|2024-08-01 15:29:30|||||||||725
1722526180000|2024-08-01 15:29:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|1800
1722526190000|2024-08-01 15:29:50|361.7|361.5|361.8|361.5|361.8|361.5|361.7|361.5|4121
1722582010000|2024-08-02 07:00:10|362.3|362|362.1|361.9|362.3|362|362.1|361.9|999
1722582020000|2024-08-02 07:00:20|362.2|362|362.3|362|362.5|362.2|362.1|362|6
1722582030000|2024-08-02 07:00:30|362.4|362.2|362.4|362.3|362.4|362.3|362.4|362.2|0
1722582040000|2024-08-02 07:00:40|362.5||362.5||362.5||362.5||0
1722582050000|2024-08-02 07:00:50|362.6|362.4|362.7|362.4|362.7|362.4|362.6|362.4|3
1722582080000|2024-08-02 07:01:20||362.3||362.3||362.3||362.3|266
1722582100000|2024-08-02 07:01:40|362.5||362.6||362.6||362.5||0
1722582120000|2024-08-02 07:02:00|362.4|362.2|362.4|362.3|362.4|362.3|362.4|362.2|150
1722582130000|2024-08-02 07:02:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1094
1722582140000|2024-08-02 07:02:20||362.2||362.1||362.2||362.1|30
1722582160000|2024-08-02 07:02:40|||||||||310
1722582170000|2024-08-02 07:02:50|362.2|362|362.2|362|362.2|362|362.2|362|607
1722582180000|2024-08-02 07:03:00|362.3||362.2||362.3||362.2||0
1722582190000|2024-08-02 07:03:10|362.3||362.3||362.3||362.2||0
1722582200000|2024-08-02 07:03:20||362.1||362.1||362.1||362.1|7809
1722582210000|2024-08-02 07:03:30|362.2|362|362.2|362|362.2|362|362.2|362|16
1722582230000|2024-08-02 07:03:50|362.3|362.1|362.5|362.2|362.5|362.2|362.3|362.1|1515
1722582240000|2024-08-02 07:04:00|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|740
1722582250000|2024-08-02 07:04:10|362.5|362.2|362.5|362.2|362.5|362.2|362.5|362.2|0
1722582300000|2024-08-02 07:05:00||362.3||362.3||362.4||362.3|0
1722582310000|2024-08-02 07:05:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1722582320000|2024-08-02 07:05:20|362.7|362.3|362.5|362.3|362.7|362.4|362.5|362.3|1177
1722582330000|2024-08-02 07:05:30|362.6||362.6||362.6||362.6||1522
1722582350000|2024-08-02 07:05:50|362.5||362.5||362.5||362.5||0
1722582410000|2024-08-02 07:06:50|362.4||362.5||362.5||362.4||0
1722582420000|2024-08-02 07:07:00|362.4||362.5||362.5||362.4||0
1722582450000|2024-08-02 07:07:30|362.4||362.5||362.5||362.4||0
1722582470000|2024-08-02 07:07:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|97
1722582480000|2024-08-02 07:08:00|362.5|362.3|362.5|362.3|362.6|362.3|362.5|362.3|0
1722582490000|2024-08-02 07:08:10|362.6|362.4|362.6|362.4|362.6|362.4|362.5|362.4|113
1722582500000|2024-08-02 07:08:20||362.3||362.4||362.4||362.3|150
1722582510000|2024-08-02 07:08:30|||||||||1200
1722582530000|2024-08-02 07:08:50|362.5||362.6||362.6||362.5||0
1722582580000|2024-08-02 07:09:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|127
1722582600000|2024-08-02 07:10:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1700
1722582610000|2024-08-02 07:10:10|362.2|362.1|362.2|362|362.2|362.1|362.1|361.9|3689
1722582620000|2024-08-02 07:10:20|362.1|361.9|362.1|361.9|362.1|362|362.1|361.9|150
1722582630000|2024-08-02 07:10:30|362|361.7|361.8|361.7|362|361.7|361.8|361.7|0
1722582640000|2024-08-02 07:10:40|361.7|361.6|361.9|361.7|361.9|361.7|361.7|361.6|0
1722582670000|2024-08-02 07:11:10|362|361.9|362|361.8|362|361.9|362|361.8|1522
1722582680000|2024-08-02 07:11:20|361.9||362||362||361.9||1832
1722582720000|2024-08-02 07:12:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|150
1722582730000|2024-08-02 07:12:10||361.8||361.7||361.8||361.7|0
1722582750000|2024-08-02 07:12:30|361.8||361.8||361.8||361.8||0
1722582760000|2024-08-02 07:12:40||361.6||361.7||361.7||361.6|0
1722582770000|2024-08-02 07:12:50|361.9||361.9||361.9||361.9||1750
1722582820000|2024-08-02 07:13:40|||||||||558
1722582840000|2024-08-02 07:14:00|362.1|361.9|362.1|361.9|362.1|362|362|361.9|2276
1722582860000|2024-08-02 07:14:20|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|571
1722582870000|2024-08-02 07:14:30||361.8||361.7||361.8||361.7|0
1722582880000|2024-08-02 07:14:40|361.8||361.8||361.9||361.8||1062
1722582890000|2024-08-02 07:14:50|361.9||361.9||361.9||361.9||0
1722582900000|2024-08-02 07:15:00|361.8|361.8|361.9|361.7|362|361.8|361.8|361.7|1485
1722582910000|2024-08-02 07:15:10|362|361.8|362.2|362|362.2|362|362|361.8|150
1722582950000|2024-08-02 07:15:50|362|361.9|362|361.9|362|361.9|362|361.9|355
1722582960000|2024-08-02 07:16:00||361.8||361.8||361.8||361.8|0
1722582970000|2024-08-02 07:16:10|361.9||361.9||361.9||361.9||0
1722582990000|2024-08-02 07:16:30||361.7||361.7||361.7||361.7|25
1722583020000|2024-08-02 07:17:00|361.8||361.8||361.8||361.8||1750
1722583040000|2024-08-02 07:17:20||361.6||361.6||361.7||361.6|0
1722583060000|2024-08-02 07:17:40|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|1775
1722583080000|2024-08-02 07:18:00|361.5|361.2|361.4|361.2|361.5|361.2|361.4|361.2|0
1722583090000|2024-08-02 07:18:10|361.5|361.3|361.3|361.2|361.5|361.3|361.3|361.2|476
1722583100000|2024-08-02 07:18:20|361.4|361.3|361.4|361.3|361.4|361.3|361.3|361.3|0
1722583110000|2024-08-02 07:18:30|361.5||361.5||361.5||361.4||69
1722583120000|2024-08-02 07:18:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1722583140000|2024-08-02 07:19:00|361.6|361.5|361.8|361.6|361.8|361.6|361.6|361.5|1057
1722583150000|2024-08-02 07:19:10|361.7|361.5|361.9|361.7|361.9|361.7|361.7|361.5|1750
1722583160000|2024-08-02 07:19:20|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|1522
1722583170000|2024-08-02 07:19:30|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|0
1722583180000|2024-08-02 07:19:40|361.9|361.8|362|361.8|362|361.8|361.9|361.8|0
1722583190000|2024-08-02 07:19:50|||||||||60
1722583200000|2024-08-02 07:20:00|361.9|361.9|362|361.9|362|361.9|361.9|361.9|123
1722583210000|2024-08-02 07:20:10|362.1|361.8|362.1|361.9|362.1|361.9|362.1|361.8|49
1722583230000|2024-08-02 07:20:30|362|361.7|361.9|361.7|362|361.7|361.9|361.7|400
1722583250000|2024-08-02 07:20:50|362|361.8|362|361.8|362|361.8|362|361.8|0
1722583290000|2024-08-02 07:21:30||361.9||361.8||361.9||361.8|0
1722583300000|2024-08-02 07:21:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1722583310000|2024-08-02 07:21:50|||||||||529
1722583320000|2024-08-02 07:22:00|361.8|361.6|361.6|361.5|361.8|361.6|361.6|361.5|1522
1722583330000|2024-08-02 07:22:10|361.7|361.6|361.7|361.5|361.7|361.6|361.6|361.5|0
1722583350000|2024-08-02 07:22:30|361.6||361.7||361.7||361.6||0
1722583360000|2024-08-02 07:22:40||361.6||361.6||361.6||361.6|0
1722583370000|2024-08-02 07:22:50|361.8||361.8||361.8||361.8||2030
1722583380000|2024-08-02 07:23:00||361.7||361.7||361.7||361.7|0
1722583400000|2024-08-02 07:23:20|||||||||2969
1722583410000|2024-08-02 07:23:30|||||||||553
1722583420000|2024-08-02 07:23:40|361.9||361.9||361.9||361.9||0
1722583490000|2024-08-02 07:24:50||361.8||361.8||361.8||361.8|3000
1722583510000|2024-08-02 07:25:10|362||362||362||362||0
1722583560000|2024-08-02 07:26:00||361.9||361.9||361.9||361.9|0
1722583570000|2024-08-02 07:26:10|||||||||176
1722583590000|2024-08-02 07:26:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|474
1722583610000|2024-08-02 07:26:50|362|361.9|362|361.8|362|361.9|362|361.8|191
1722583620000|2024-08-02 07:27:00|362.2|361.9|362.3|362.1|362.3|362.1|362.2|361.9|35
1722583640000|2024-08-02 07:27:20|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1722583660000|2024-08-02 07:27:40||362.3||362.3||362.3||362.2|820
1722583670000|2024-08-02 07:27:50|362.5||362.5||362.5||362.5||0
1722583680000|2024-08-02 07:28:00|362.6|362.4|362.6|362.4|362.6|362.4|362.5|362.3|69
1722583690000|2024-08-02 07:28:10|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1722583710000|2024-08-02 07:28:30|362.4||362.4||362.4||362.4||0
1722583740000|2024-08-02 07:29:00|362.5||362.5||362.5||362.5||0
1722583820000|2024-08-02 07:30:20|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1522
1722583830000|2024-08-02 07:30:30|362.3||362.4||362.4||362.3||0
1722583850000|2024-08-02 07:30:50|362.6|362.3|362.6|362.5|362.6|362.5|362.5|362.3|0
1722583860000|2024-08-02 07:31:00|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|0
1722583870000|2024-08-02 07:31:10|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|1522
1722583900000|2024-08-02 07:31:40||362.5||362.4||362.5||362.4|500
1722583920000|2024-08-02 07:32:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1722583930000|2024-08-02 07:32:10|362.4|362.2|362.4|362.2|362.4|362.3|362.4|362.2|319
1722583940000|2024-08-02 07:32:20||362.3||362.2||362.3||362.2|0
1722583950000|2024-08-02 07:32:30|362.3||362.3||362.3||362.3||0
1722583990000|2024-08-02 07:33:10||362.1||362.1||362.1||362.1|0
1722584000000|2024-08-02 07:33:20||362.2||362.2||362.2||362.2|0
1722584010000|2024-08-02 07:33:30||362.1||362.1||362.2||362.1|686
1722584020000|2024-08-02 07:33:40|362.2||362.2||362.3||362.2||0
1722584030000|2024-08-02 07:33:50|362.1|362|362.2|362|362.2|362|362.1|362|0
1722584060000|2024-08-02 07:34:20|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|397
1722584070000|2024-08-02 07:34:30|362.3||362.3||362.3||362.3||0
1722584080000|2024-08-02 07:34:40|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|0
1722584100000|2024-08-02 07:35:00|||||||||230
1722584130000|2024-08-02 07:35:30|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|0
1722584140000|2024-08-02 07:35:40||362.1||362.1||362.1||362.1|0
1722584160000|2024-08-02 07:36:00||362.2||362.2||362.2||362.2|1000
1722584170000|2024-08-02 07:36:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|544
1722584180000|2024-08-02 07:36:20||362.2||362.2||362.2||362.2|0
1722584200000|2024-08-02 07:36:40|362.3|362.1|362.1|362|362.3|362.1|362.1|362|1139
1722584210000|2024-08-02 07:36:50|362|361.9|362|361.9|362|361.9|362|361.9|88
1722584220000|2024-08-02 07:37:00|362.1|362|362.1|362|362.1|362|362.1|362|0
1722584230000|2024-08-02 07:37:10|362|361.9|362.1|361.9|362.1|361.9|362|361.9|5754
1722584240000|2024-08-02 07:37:20|362|361.8|361.8|361.7|362|361.8|361.8|361.7|185
1722584300000|2024-08-02 07:38:20|361.9||361.9||361.9||361.9||35
1722584310000|2024-08-02 07:38:30|361.8||361.8||361.8||361.8||0
1722584350000|2024-08-02 07:39:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.7|70
1722584370000|2024-08-02 07:39:30|362|361.9|361.9|361.8|362|361.9|361.9|361.8|0
1722584400000|2024-08-02 07:40:00|362||362||362||362||2764
1722584410000|2024-08-02 07:40:10||361.9||361.9||361.9||361.9|0
1722584490000|2024-08-02 07:41:30|361.9|361.8|361.9|361.8|362|361.8|361.9|361.8|69
1722584530000|2024-08-02 07:42:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|35
1722584600000|2024-08-02 07:43:20||361.6||361.6||361.6||361.6|514
1722584610000|2024-08-02 07:43:30|361.7||361.7||361.8||361.7||56
1722584630000|2024-08-02 07:43:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.6|1139
1722584640000|2024-08-02 07:44:00||361.6||361.6||361.6||361.6|0
1722584650000|2024-08-02 07:44:10|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|150
1722584660000|2024-08-02 07:44:20|361.6||361.6||361.6||361.6||0
1722584690000|2024-08-02 07:44:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1750
1722584740000|2024-08-02 07:45:40|361.6||361.6||361.6||361.6||0
1722584760000|2024-08-02 07:46:00||361.5||361.5||361.5||361.5|0
1722584770000|2024-08-02 07:46:10|361.7||361.6||361.7||361.6||0
1722584790000|2024-08-02 07:46:30|361.7||361.7||361.7||361.7||0
1722584830000|2024-08-02 07:47:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1363
1722584850000|2024-08-02 07:47:30|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|757
1722584860000|2024-08-02 07:47:40|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|0
1722584880000|2024-08-02 07:48:00|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|0
1722584900000|2024-08-02 07:48:20|361.7||361.8||361.8||361.7||0
1722584910000|2024-08-02 07:48:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1722584940000|2024-08-02 07:49:00|||||||||205
1722584950000|2024-08-02 07:49:10|361.6||361.6||361.6||361.6||0
1722584970000|2024-08-02 07:49:30|361.7||361.7||361.7||361.7||0
1722585000000|2024-08-02 07:50:00||361.6||361.6||361.6||361.5|0
1722585060000|2024-08-02 07:51:00||361.5||361.5||361.6||361.5|69
1722585070000|2024-08-02 07:51:10|361.6||361.6||361.7||361.6||0
1722585090000|2024-08-02 07:51:30|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|0
1722585100000|2024-08-02 07:51:40||361.6||361.5||361.6||361.5|0
1722585120000|2024-08-02 07:52:00||361.6||361.6||361.6||361.6|0
1722585140000|2024-08-02 07:52:20|||||||||331
1722585240000|2024-08-02 07:54:00|||||||||69
1722585310000|2024-08-02 07:55:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|150
1722585330000|2024-08-02 07:55:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1750
1722585340000|2024-08-02 07:55:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2766
1722585360000|2024-08-02 07:56:00|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|334
1722585370000|2024-08-02 07:56:10|361.8|361.5|361.7|361.6|361.8|361.7|361.7|361.5|0
1722585380000|2024-08-02 07:56:20||361.5||361.5||361.5||361.5|0
1722585400000|2024-08-02 07:56:40||361.6||361.6||361.6||361.6|0
1722585410000|2024-08-02 07:56:50||361.5||361.5||361.5||361.5|0
1722585420000|2024-08-02 07:57:00||361.6||361.6||361.6||361.6|0
1722585440000|2024-08-02 07:57:20|361.8|361.7|361.8|361.6|361.8|361.7|361.7|361.6|90
1722585450000|2024-08-02 07:57:30|361.7|361.7|361.8|361.7|361.8|361.7|361.7|361.7|500
1722585480000|2024-08-02 07:58:00|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|171
1722585490000|2024-08-02 07:58:10|361.8||361.8||361.8||361.8||490
1722585520000|2024-08-02 07:58:40|361.9|361.8|362|361.8|362|361.8|361.9|361.8|150
1722585530000|2024-08-02 07:58:50||361.9||361.8||361.9||361.8|0
1722585540000|2024-08-02 07:59:00||361.9||361.9||361.9||361.9|0
1722585550000|2024-08-02 07:59:10|362.1|362|362.1|362|362.1|362|362.1|362|162
1722585560000|2024-08-02 07:59:20|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|150
1722585580000|2024-08-02 07:59:40|362.2|362.2|362.2|362.1|362.3|362.2|362.2|362.1|70
1722585590000|2024-08-02 07:59:50|362.3|362.2|362.3|362.1|362.3|362.2|362.2|362.1|27
1722585600000|2024-08-02 08:00:00|362.2|362.2|362.1|362|362.3|362.2|362.1|362|28
1722585610000|2024-08-02 08:00:10|||||||||690
1722585620000|2024-08-02 08:00:20|||||||||97
1722585640000|2024-08-02 08:00:40|362|361.9|362|361.9|362|361.9|362|361.9|62
1722585670000|2024-08-02 08:01:10|362.2|362|362.1|361.9|362.2|362|362.1|361.9|2868
1722585680000|2024-08-02 08:01:20|362||362||362||362||0
1722585690000|2024-08-02 08:01:30|362.1|362|362.1|361.9|362.1|362|362.1|361.9|1487
1722585720000|2024-08-02 08:02:00||362||361.9||362||361.9|0
1722585730000|2024-08-02 08:02:10||362||362||362||362|0
1722585740000|2024-08-02 08:02:20||361.9||361.9||362||361.9|150
1722585750000|2024-08-02 08:02:30||362||361.9||362||361.9|0
1722585760000|2024-08-02 08:02:40||362||361.9||362||361.9|0
1722585770000|2024-08-02 08:02:50|362||362.1||362.1||362||0
1722585780000|2024-08-02 08:03:00|362|361.8|361.9|361.8|362|361.8|361.9|361.8|208
1722585840000|2024-08-02 08:04:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|27
1722585850000|2024-08-02 08:04:10||361.8||361.7||361.8||361.7|0
1722585860000|2024-08-02 08:04:20|361.8||361.8||361.8||361.8||0
1722585910000|2024-08-02 08:05:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|422
1722586010000|2024-08-02 08:06:50|361.8||361.7||361.8||361.7||0
1722586040000|2024-08-02 08:07:20|361.8|361.7|361.8|361.7|361.8|361.7|361.7|361.6|1637
1722586060000|2024-08-02 08:07:40|361.7|361.6|361.7|361.6|361.8|361.6|361.7|361.6|0
1722586070000|2024-08-02 08:07:50|361.8||361.8||361.8||361.7||0
1722586080000|2024-08-02 08:08:00|361.7||361.8||361.8||361.7||0
1722586100000|2024-08-02 08:08:20||361.7||361.7||361.7||361.7|0
1722586120000|2024-08-02 08:08:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1259
1722586130000|2024-08-02 08:08:50|362|361.7|362|361.9|362|361.9|361.9|361.7|194
1722586160000|2024-08-02 08:09:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1722586170000|2024-08-02 08:09:30|362||362||362||362||0
1722586180000|2024-08-02 08:09:40|361.9||362||362||361.9||0
1722586220000|2024-08-02 08:10:20|361.9|361.7|361.9|361.7|361.9|361.7|361.8|361.7|0
1722586270000|2024-08-02 08:11:10|361.8||361.8||361.8||361.8||0
1722586280000|2024-08-02 08:11:20|||||||||1289
1722586290000|2024-08-02 08:11:30|361.9||361.9||361.9||361.9||150
1722586310000|2024-08-02 08:11:50|361.8||361.8||361.8||361.8||0
1722586320000|2024-08-02 08:12:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1722586350000|2024-08-02 08:12:30||361.7||361.7||361.7||361.7|0
1722586360000|2024-08-02 08:12:40||361.8||361.7||361.8||361.7|0
1722586370000|2024-08-02 08:12:50|||||||||1000
1722586380000|2024-08-02 08:13:00||361.8||361.7||361.8||361.7|0
1722586390000|2024-08-02 08:13:10|361.8||361.8||361.8||361.8||0
1722586400000|2024-08-02 08:13:20|361.9||361.8||361.9||361.8||0
1722586450000|2024-08-02 08:14:10|||||||||2000
1722586480000|2024-08-02 08:14:40|361.7|361.6|361.7|361.6|361.8|361.6|361.7|361.6|311
1722586510000|2024-08-02 08:15:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|348
1722586550000|2024-08-02 08:15:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|86
1722586590000|2024-08-02 08:16:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|510
1722586600000|2024-08-02 08:16:40|361.5|361.4|361.6|361.4|361.6|361.4|361.5|361.4|0
1722586620000|2024-08-02 08:17:00|361.5||361.5||361.5||361.5||0
1722586630000|2024-08-02 08:17:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1722586640000|2024-08-02 08:17:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|845
1722586660000|2024-08-02 08:17:40|361.2|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1722586700000|2024-08-02 08:18:20|361.3||361.2||361.3||361.2||0
1722586720000|2024-08-02 08:18:40|361.3||361.3||361.3||361.2||0
1722586740000|2024-08-02 08:19:00|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1722586760000|2024-08-02 08:19:20|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|97
1722586780000|2024-08-02 08:19:40||361.2||361.2||361.2||361.2|0
1722586920000|2024-08-02 08:22:00|361.5|361.3|361.5|361.4|361.5|361.4|361.5|361.3|1278
1722586930000|2024-08-02 08:22:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1487
1722586940000|2024-08-02 08:22:20||361.2||361.3||361.3||361.2|49
1722587030000|2024-08-02 08:23:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722587040000|2024-08-02 08:24:00||361.3||361.3||361.4||361.3|0
1722587100000|2024-08-02 08:25:00|361.4||361.4||361.4||361.4||0
1722587110000|2024-08-02 08:25:10|361.5||361.5||361.5||361.5||0
1722587160000|2024-08-02 08:26:00||361.4||361.4||361.4||361.4|0
1722587170000|2024-08-02 08:26:10|361.6||361.6||361.6||361.6||0
1722587230000|2024-08-02 08:27:10||361.5||361.5||361.5||361.5|24
1722587280000|2024-08-02 08:28:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722587320000|2024-08-02 08:28:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1722587330000|2024-08-02 08:28:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722587390000|2024-08-02 08:29:50|361.9||361.8||361.9||361.8||1981
1722587400000|2024-08-02 08:30:00|||||||||2500
1722587430000|2024-08-02 08:30:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1820
1722587530000|2024-08-02 08:32:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|562
1722587540000|2024-08-02 08:32:20|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|0
1722587550000|2024-08-02 08:32:30|361.6||361.6||361.6||361.6||1353
1722587620000|2024-08-02 08:33:40|361.5|361.4|361.4|361.3|361.5|361.4|361.4|361.3|527
1722587680000|2024-08-02 08:34:40|361.5|361.4|361.5|361.4|361.6|361.4|361.5|361.4|0
1722587720000|2024-08-02 08:35:20|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|49
1722587730000|2024-08-02 08:35:30|361.6||361.7||361.7||361.6||0
1722587830000|2024-08-02 08:37:10|361.6||361.6||361.6||361.6||0
1722587840000|2024-08-02 08:37:20||361.4||361.5||361.5||361.4|117
1722587900000|2024-08-02 08:38:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722587940000|2024-08-02 08:39:00|||||||||97
1722587990000|2024-08-02 08:39:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1722588010000|2024-08-02 08:40:10|361.5||361.5||361.5||361.5||0
1722588020000|2024-08-02 08:40:20||361.4||361.4||361.4||361.4|0
1722588030000|2024-08-02 08:40:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1722588040000|2024-08-02 08:40:40|361.5||361.5||361.5||361.5||0
1722588060000|2024-08-02 08:41:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1392
1722588090000|2024-08-02 08:41:30|361.5||361.5||361.5||361.5||0
1722588100000|2024-08-02 08:41:40|361.6||361.6||361.6||361.5||0
1722588180000|2024-08-02 08:43:00||361.5||361.5||361.5||361.5|0
1722588220000|2024-08-02 08:43:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722588290000|2024-08-02 08:44:50|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|0
1722588330000|2024-08-02 08:45:30|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|847
1722588340000|2024-08-02 08:45:40||361.6||361.5||361.6||361.5|0
1722588390000|2024-08-02 08:46:30|||||||||2022
1722588410000|2024-08-02 08:46:50|361.6||361.6||361.6||361.6||0
1722588420000|2024-08-02 08:47:00|361.7||361.7||361.7||361.7||0
1722588440000|2024-08-02 08:47:20|361.6||361.7||361.7||361.6||0
1722588450000|2024-08-02 08:47:30|361.6||361.7||361.7||361.6||0
1722588470000|2024-08-02 08:47:50|361.6||361.6||361.6||361.6||0
1722588480000|2024-08-02 08:48:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722588670000|2024-08-02 08:51:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|779
1722588780000|2024-08-02 08:53:00||361.6||361.6||361.6||361.6|1750
1722588810000|2024-08-02 08:53:30|361.7||361.8||361.8||361.7||0
1722588860000|2024-08-02 08:54:20|361.7||361.8||361.8||361.7||0
1722588890000|2024-08-02 08:54:50|361.7||361.7||361.7||361.7||0
1722588900000|2024-08-02 08:55:00|361.8||361.8||361.8||361.8||0
1722589010000|2024-08-02 08:56:50||361.7||361.7||361.7||361.7|0
1722589050000|2024-08-02 08:57:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1108
1722589240000|2024-08-02 09:00:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|2363
1722589260000|2024-08-02 09:01:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1122
1722589280000|2024-08-02 09:01:20|361.6||361.6||361.6||361.6||130
1722589290000|2024-08-02 09:01:30|361.5|361.5|361.5|361.4|361.6|361.5|361.5|361.4|0
1722589300000|2024-08-02 09:01:40|361.6||361.6||361.6||361.5||0
1722589320000|2024-08-02 09:02:00|361.5||361.6||361.6||361.5||0
1722589330000|2024-08-02 09:02:10|361.5||361.5||361.5||361.5||0
1722589490000|2024-08-02 09:04:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1471
1722589500000|2024-08-02 09:05:00|361.5||361.4||361.5||361.4||426
1722589510000|2024-08-02 09:05:10|361.5||361.5||361.5||361.5||97
1722589520000|2024-08-02 09:05:20|361.4||361.4||361.5||361.4||0
1722589530000|2024-08-02 09:05:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722589540000|2024-08-02 09:05:40||361.3||361.3||361.3||361.3|0
1722589550000|2024-08-02 09:05:50||361.4||361.4||361.4||361.4|0
1722589560000|2024-08-02 09:06:00||361.3||361.3||361.3||361.3|147
1722589570000|2024-08-02 09:06:10|||||||||97
1722589580000|2024-08-02 09:06:20||361.4||361.3||361.4||361.3|0
1722589590000|2024-08-02 09:06:30|361.4||361.4||361.4||361.4||0
1722589610000|2024-08-02 09:06:50||361.2||361.2||361.2||361.2|0
1722589620000|2024-08-02 09:07:00||361.3||361.2||361.3||361.2|0
1722589640000|2024-08-02 09:07:20|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|116
1722589650000|2024-08-02 09:07:30||361.4||361.3||361.4||361.3|0
1722589700000|2024-08-02 09:08:20||361.4||361.4||361.4||361.4|0
1722589730000|2024-08-02 09:08:50|||||||||250
1722589750000|2024-08-02 09:09:10||361.3||361.3||361.3||361.3|188
1722589770000|2024-08-02 09:09:30|361.4||361.4||361.4||361.4||161
1722589790000|2024-08-02 09:09:50|||||||||97
1722589830000|2024-08-02 09:10:30|||||||||150
1722589840000|2024-08-02 09:10:40|361.3|361.2|361.3|361.2|361.4|361.2|361.3|361.2|49
1722589850000|2024-08-02 09:10:50|||||||||48
1722589860000|2024-08-02 09:11:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|49
1722589870000|2024-08-02 09:11:10|361.3||361.3||361.3||361.3||700
1722589890000|2024-08-02 09:11:30|||||||||53
1722589920000|2024-08-02 09:12:00|361.2||361.3||361.3||361.2||0
1722589940000|2024-08-02 09:12:20|361.2||361.2||361.2||361.2||0
1722589950000|2024-08-02 09:12:30|361.1|361|361.1|361|361.1|361|361.1|361|5141
1722589960000|2024-08-02 09:12:40|361|360.9|361|360.9|361|360.9|361|360.9|362
1722589970000|2024-08-02 09:12:50|361.1||361.1||361.1||361.1||0
1722590020000|2024-08-02 09:13:40|361||361.1||361.1||361||0
1722590060000|2024-08-02 09:14:20|361|360.8|361|360.8|361|360.8|361|360.8|49
1722590110000|2024-08-02 09:15:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|3410
1722590130000|2024-08-02 09:15:30||360.8||360.8||360.8||360.8|0
1722590160000|2024-08-02 09:16:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|352
1722590240000|2024-08-02 09:17:20|360.9||360.9||360.9||360.9||0
1722590250000|2024-08-02 09:17:30|360.8||360.8||360.8||360.8||0
1722590260000|2024-08-02 09:17:40|360.9||360.9||360.9||360.9||0
1722590280000|2024-08-02 09:18:00|360.8|360.6|360.8|360.7|360.8|360.7|360.8|360.6|97
1722590290000|2024-08-02 09:18:10||360.6||360.6||360.6||360.6|0
1722590360000|2024-08-02 09:19:20|360.7||360.7||360.8||360.7||0
1722590370000|2024-08-02 09:19:30||360.5||360.5||360.5||360.5|282
1722590380000|2024-08-02 09:19:40|360.6||360.6||360.7||360.6||515
1722590390000|2024-08-02 09:19:50|||||||||205
1722590440000|2024-08-02 09:20:40|||||||||97
1722590450000|2024-08-02 09:20:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|49
1722590480000|2024-08-02 09:21:20|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|97
1722590490000|2024-08-02 09:21:30|360.5||360.6||360.6||360.5||0
1722590500000|2024-08-02 09:21:40|360.5||360.5||360.5||360.5||1428
1722590510000|2024-08-02 09:21:50|360.6||360.6||360.6||360.6||103
1722590540000|2024-08-02 09:22:20|360.7|360.5|360.6|360.5|360.7|360.6|360.6|360.5|2197
1722590580000|2024-08-02 09:23:00|360.7||360.7||360.7||360.7||50
1722590660000|2024-08-02 09:24:20|360.8|360.7|360.7|360.6|360.8|360.7|360.7|360.6|7
1722590670000|2024-08-02 09:24:30|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1722590720000|2024-08-02 09:25:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|2773
1722590730000|2024-08-02 09:25:30|361||360.9||361||360.9||150
1722590740000|2024-08-02 09:25:40|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|350
1722590780000|2024-08-02 09:26:20||360.6||360.6||360.6||360.6|0
1722590800000|2024-08-02 09:26:40||360.7||360.7||360.7||360.7|0
1722590850000|2024-08-02 09:27:30||360.6||360.6||360.6||360.6|0
1722590990000|2024-08-02 09:29:50|360.7||360.7||360.8||360.7||0
1722591000000|2024-08-02 09:30:00|360.8||360.8||360.8||360.8||0
1722591010000|2024-08-02 09:30:10||360.7||360.6||360.7||360.6|0
1722591050000|2024-08-02 09:30:50||360.7||360.7||360.7||360.7|15
1722591140000|2024-08-02 09:32:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|186
1722591180000|2024-08-02 09:33:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1443
1722591200000|2024-08-02 09:33:20|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|276
1722591270000|2024-08-02 09:34:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1388
1722591430000|2024-08-02 09:37:10|360.8||360.8||360.8||360.8||0
1722591440000|2024-08-02 09:37:20||360.7||360.7||360.7||360.7|1000
1722591450000|2024-08-02 09:37:30|360.9||360.8||360.9||360.8||0
1722591480000|2024-08-02 09:38:00|||||||||100
1722591550000|2024-08-02 09:39:10|360.9||360.8||360.9||360.8||0
1722591610000|2024-08-02 09:40:10|360.9||360.8||360.9||360.8||0
1722591630000|2024-08-02 09:40:30|||||||||200
1722591650000|2024-08-02 09:40:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|330
1722591740000|2024-08-02 09:42:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|2088
1722591750000|2024-08-02 09:42:30|360.7||360.7||360.7||360.7||0
1722591760000|2024-08-02 09:42:40|360.6||360.6||360.6||360.6||0
1722591780000|2024-08-02 09:43:00|||||||||11
1722591800000|2024-08-02 09:43:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|504
1722591890000|2024-08-02 09:44:50|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|855
1722591910000|2024-08-02 09:45:10|360.5||360.5||360.5||360.4||97
1722591960000|2024-08-02 09:46:00|360.4||360.4||360.4||360.4||0
1722592150000|2024-08-02 09:49:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|160
1722592200000|2024-08-02 09:50:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1057
1722592510000|2024-08-02 09:55:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|2000
1722592540000|2024-08-02 09:55:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1750
1722592610000|2024-08-02 09:56:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1722592630000|2024-08-02 09:57:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|102
1722592650000|2024-08-02 09:57:30|360.5|360.4|360.6|360.5|360.6|360.5|360.5|360.4|1170
1722592690000|2024-08-02 09:58:10||360.4||360.4||360.4||360.4|49
1722592710000|2024-08-02 09:58:30||360.5||360.4||360.5||360.4|0
1722592740000|2024-08-02 09:59:00||360.5||360.5||360.5||360.5|0
1722592750000|2024-08-02 09:59:10||360.4||360.4||360.4||360.4|0
1722592760000|2024-08-02 09:59:20|360.5||360.5||360.5||360.5||0
1722592770000|2024-08-02 09:59:30|360.6||360.6||360.6||360.6||0
1722592780000|2024-08-02 09:59:40||360.5||360.4||360.5||360.4|404
1722592790000|2024-08-02 09:59:50||360.5||360.4||360.5||360.4|0
1722592800000|2024-08-02 10:00:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1722592880000|2024-08-02 10:01:20||360.6||360.6||360.6||360.6|0
1722592960000|2024-08-02 10:02:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|190
1722592970000|2024-08-02 10:02:50|360.7||360.6||360.7||360.6||1232
1722592980000|2024-08-02 10:03:00|360.7||360.6||360.7||360.6||0
1722592990000|2024-08-02 10:03:10|360.7||360.6||360.7||360.6||0
1722593020000|2024-08-02 10:03:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|129
1722593030000|2024-08-02 10:03:50|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|412
1722593040000|2024-08-02 10:04:00|360.5||360.4||360.5||360.4||0
1722593070000|2024-08-02 10:04:30|360.3|360.2|360.3|360.2|360.4|360.2|360.3|360.2|45
1722593080000|2024-08-02 10:04:40|360.4||360.3||360.4||360.3||0
1722593130000|2024-08-02 10:05:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|273
1722593160000|2024-08-02 10:06:00|360.5||360.5||360.5||360.5||0
1722593170000|2024-08-02 10:06:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1722593180000|2024-08-02 10:06:20|360.5||360.5||360.5||360.5||0
1722593200000|2024-08-02 10:06:40|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|2775
1722593220000|2024-08-02 10:07:00|360.5||360.5||360.5||360.5||0
1722593260000|2024-08-02 10:07:40|360.6||360.6||360.6||360.6||253
1722593290000|2024-08-02 10:08:10||360.5||360.5||360.5||360.5|0
1722593300000|2024-08-02 10:08:20||360.4||360.4||360.4||360.4|0
1722593330000|2024-08-02 10:08:50||360.5||360.5||360.5||360.5|1000
1722593340000|2024-08-02 10:09:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|5076
1722593390000|2024-08-02 10:09:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|49
1722593400000|2024-08-02 10:10:00||360.4||360.4||360.4||360.4|0
1722593410000|2024-08-02 10:10:10||360.5||360.5||360.5||360.5|0
1722593430000|2024-08-02 10:10:30|360.7||360.7||360.7||360.7||0
1722593500000|2024-08-02 10:11:40|360.6||360.6||360.6||360.6||0
1722593510000|2024-08-02 10:11:50|360.7||360.7||360.7||360.7||0
1722593520000|2024-08-02 10:12:00|360.6||360.6||360.6||360.6||0
1722593540000|2024-08-02 10:12:20|360.7||360.7||360.7||360.7||0
1722593550000|2024-08-02 10:12:30|360.6||360.6||360.6||360.6||0
1722593560000|2024-08-02 10:12:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|486
1722593570000|2024-08-02 10:12:50||360.3||360.3||360.3||360.3|1458
1722593580000|2024-08-02 10:13:00|360.4||360.4||360.4||360.4||0
1722593600000|2024-08-02 10:13:20|360.5||360.5||360.5||360.5||0
1722593620000|2024-08-02 10:13:40||360.4||360.4||360.4||360.4|0
1722593650000|2024-08-02 10:14:10|360.6||360.5||360.6||360.5||0
1722593750000|2024-08-02 10:15:50|360.6|360.5|360.7|360.6|360.7|360.6|360.6|360.5|2023
1722593790000|2024-08-02 10:16:30|360.8||360.8||360.8||360.8||1144
1722593910000|2024-08-02 10:18:30|360.7|360.7|360.8|360.6|360.8|360.7|360.7|360.6|49
1722593930000|2024-08-02 10:18:50|360.7||360.7||360.7||360.7||0
1722593950000|2024-08-02 10:19:10|||||||||47
1722593960000|2024-08-02 10:19:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|50
1722594110000|2024-08-02 10:21:50|360.7||360.7||360.7||360.7||840
1722594120000|2024-08-02 10:22:00|360.6||360.7||360.7||360.6||0
1722594130000|2024-08-02 10:22:10|360.6||360.6||360.6||360.6||0
1722594140000|2024-08-02 10:22:20|360.7||360.6||360.7||360.6||0
1722594150000|2024-08-02 10:22:30|360.7||360.6||360.7||360.6||0
1722594160000|2024-08-02 10:22:40|360.7||360.7||360.7||360.7||0
1722594170000|2024-08-02 10:22:50||360.6||360.5||360.6||360.5|0
1722594180000|2024-08-02 10:23:00||360.6||360.5||360.6||360.5|0
1722594240000|2024-08-02 10:24:00||360.6||360.6||360.6||360.5|0
1722594320000|2024-08-02 10:25:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1722594330000|2024-08-02 10:25:30|360.5|360.4|360.5|360.4|360.6|360.5|360.5|360.4|727
1722594370000|2024-08-02 10:26:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1750
1722594380000|2024-08-02 10:26:20||360.4||360.4||360.5||360.4|0
1722594390000|2024-08-02 10:26:30||360.5||360.5||360.5||360.5|0
1722594480000|2024-08-02 10:28:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1722594530000|2024-08-02 10:28:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1750
1722594540000|2024-08-02 10:29:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|2601
1722594550000|2024-08-02 10:29:10|||||||||618
1722594580000|2024-08-02 10:29:40|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|150
1722594590000|2024-08-02 10:29:50||360.6||360.7||360.7||360.6|0
1722594610000|2024-08-02 10:30:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|150
1722594620000|2024-08-02 10:30:20|||||||||2903
1722594680000|2024-08-02 10:31:20|361|360.9|361|360.9|361|360.9|361|360.9|49
1722594690000|2024-08-02 10:31:30|360.9|360.8|361|360.9|361|360.9|360.9|360.8|1742
1722594710000|2024-08-02 10:31:50|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1722594720000|2024-08-02 10:32:00|361|360.9|361|360.9|361|360.9|361|360.9|1075
1722594770000|2024-08-02 10:32:50|361.1|361|361.1|361|361.1|361|361.1|361|0
1722594800000|2024-08-02 10:33:20||360.9||360.9||360.9||360.9|1750
1722594820000|2024-08-02 10:33:40|361|361|361|360.9|361|361|361|360.9|537
1722594860000|2024-08-02 10:34:20|||||||||50
1722594870000|2024-08-02 10:34:30|361.1||361||361.1||361||147
1722594880000|2024-08-02 10:34:40|||||||||565
1722594890000|2024-08-02 10:34:50|361.1|361|361.1|361|361.1|361|361|361|592
1722594950000|2024-08-02 10:35:50|361.2||361.2||361.2||361.2||16
1722594970000|2024-08-02 10:36:10||361.1||361.1||361.1||361|0
1722595000000|2024-08-02 10:36:40|361.1|361|361.1|361|361.1|361|361.1|361|4779
1722595030000|2024-08-02 10:37:10|||||||||50
1722595040000|2024-08-02 10:37:20|361|360.9|361|360.9|361|360.9|360.9|360.8|16641
1722595050000|2024-08-02 10:37:30|360.9|360.8|360.9|360.8|361|360.8|360.9|360.8|1600
1722595080000|2024-08-02 10:38:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1722595120000|2024-08-02 10:38:40|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1722595130000|2024-08-02 10:38:50|||||||||3
1722595190000|2024-08-02 10:39:50|361||361||361||361||0
1722595200000|2024-08-02 10:40:00|360.9||361||361||360.9||0
1722595220000|2024-08-02 10:40:20|360.9||361||361||360.9||0
1722595240000|2024-08-02 10:40:40||360.9||360.9||360.9||360.9|0
1722595280000|2024-08-02 10:41:20|361.1||361||361.1||361||776
1722595290000|2024-08-02 10:41:30|361.1||361.1||361.1||361.1||608
1722595330000|2024-08-02 10:42:10|361|361|361|360.9|361.1|361|361|360.9|3312
1722595340000|2024-08-02 10:42:20|360.9|360.8|361.2|361|361.2|361.1|360.9|360.8|19664
1722595370000|2024-08-02 10:42:50||361.1||361.1||361.1||361.1|0
1722595380000|2024-08-02 10:43:00||361||361||361||361|2155
1722595420000|2024-08-02 10:43:40|361.1||361.1||361.1||361.1||0
1722595440000|2024-08-02 10:44:00|361.2||361.2||361.2||361.2||0
1722595500000|2024-08-02 10:45:00||361.1||361||361.1||361|0
1722595520000|2024-08-02 10:45:20||361.1||361||361.1||361|0
1722595650000|2024-08-02 10:47:30||361.1||361.1||361.1||361.1|0
1722595660000|2024-08-02 10:47:40||361||361||361||361|814
1722595820000|2024-08-02 10:50:20|361.1||361.1||361.1||361.1||0
1722595830000|2024-08-02 10:50:30|361.2||361.2||361.2||361.2||1109
1722595850000|2024-08-02 10:50:50||361.1||361.1||361.1||361.1|15
1722595870000|2024-08-02 10:51:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|565
1722595880000|2024-08-02 10:51:20|||||||||48
1722595990000|2024-08-02 10:53:10|||||||||524
1722596100000|2024-08-02 10:55:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|126
1722596120000|2024-08-02 10:55:20|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|876
1722596130000|2024-08-02 10:55:30|361.3||361.3||361.3||361.3||0
1722596200000|2024-08-02 10:56:40|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|49
1722596270000|2024-08-02 10:57:50|361.4|361.4|361.4|361.3|361.4|361.4|361.4|361.3|50
1722596280000|2024-08-02 10:58:00|361.5||361.5||361.5||361.5||0
1722596370000|2024-08-02 10:59:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1252
1722596440000|2024-08-02 11:00:40|||||||||201
1722596450000|2024-08-02 11:00:50|||||||||24
1722596460000|2024-08-02 11:01:00|361.5|361.4|361.6|361.4|361.6|361.5|361.5|361.4|2197
1722596470000|2024-08-02 11:01:10|361.5||361.5||361.5||361.5||0
1722596520000|2024-08-02 11:02:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|49
1722596530000|2024-08-02 11:02:10||361.4||361.4||361.4||361.4|49
1722596540000|2024-08-02 11:02:20||361.5||361.4||361.5||361.4|0
1722596560000|2024-08-02 11:02:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|48
1722596590000|2024-08-02 11:03:10||361.6||361.6||361.6||361.6|0
1722596630000|2024-08-02 11:03:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|417
1722596660000|2024-08-02 11:04:20|||||||||1900
1722596690000|2024-08-02 11:04:50|361.7||361.7||361.7||361.7||886
1722596700000|2024-08-02 11:05:00|361.8|361.6|361.9|361.7|361.9|361.7|361.8|361.6|3802
1722596710000|2024-08-02 11:05:10||361.8||361.8||361.8||361.8|2725
1722596720000|2024-08-02 11:05:20|362|361.9|361.9|361.8|362|361.9|361.9|361.8|0
1722596730000|2024-08-02 11:05:30|362.1|362|362.1|362|362.1|362|362.1|362|0
1722596740000|2024-08-02 11:05:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1868
1722596750000|2024-08-02 11:05:50|362.5||362.5||362.5||362.5||347
1722596770000|2024-08-02 11:06:10|362.4||362.4||362.4||362.4||0
1722596780000|2024-08-02 11:06:20|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|97
1722596800000|2024-08-02 11:06:40||362.5||362.5||362.5||362.5|0
1722596810000|2024-08-02 11:06:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|97
1722596820000|2024-08-02 11:07:00|||||||||1403
1722596830000|2024-08-02 11:07:10|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.4|0
1722596870000|2024-08-02 11:07:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722596880000|2024-08-02 11:08:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1722596890000|2024-08-02 11:08:10||362.3||362.3||362.3||362.3|0
1722596900000|2024-08-02 11:08:20|362.4||362.4||362.4||362.4||0
1722596960000|2024-08-02 11:09:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2291
1722596970000|2024-08-02 11:09:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722597000000|2024-08-02 11:10:00|362.1|362|362.1|362|362.1|362|362.1|362|845
1722597020000|2024-08-02 11:10:20|362.2||362.1||362.2||362.1||150
1722597040000|2024-08-02 11:10:40|362|361.9|362|361.9|362|361.9|362|361.9|0
1722597190000|2024-08-02 11:13:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|150
1722597210000|2024-08-02 11:13:30|||||||||50
1722597280000|2024-08-02 11:14:40|||||||||1
1722597320000|2024-08-02 11:15:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|322
1722597350000|2024-08-02 11:15:50|||||||||214
1722597360000|2024-08-02 11:16:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|2042
1722597390000|2024-08-02 11:16:30|362|361.9|362.1|362|362.1|362|362|361.9|1003
1722597440000|2024-08-02 11:17:20|||||||||500
1722597450000|2024-08-02 11:17:30|362|361.9|362|361.9|362|361.9|362|361.9|349
1722597470000|2024-08-02 11:17:50|362.1||362.1||362.1||362.1||0
1722597510000|2024-08-02 11:18:30|362||362.1||362.1||362||0
1722597540000|2024-08-02 11:19:00|362||362||362||362||0
1722597580000|2024-08-02 11:19:40|362.1||362.1||362.1||362.1||0
1722597640000|2024-08-02 11:20:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722597650000|2024-08-02 11:20:50||362||362||362||362|0
1722597660000|2024-08-02 11:21:00|362.1||362.1||362.1||362.1||0
1722597680000|2024-08-02 11:21:20|362.2||362.2||362.2||362.2||0
1722597690000|2024-08-02 11:21:30|362.1||362.1||362.1||362.1||0
1722597740000|2024-08-02 11:22:20|362|361.9|362|361.9|362|361.9|362|361.9|112
1722597750000|2024-08-02 11:22:30|362.1||362||362.1||362||0
1722597770000|2024-08-02 11:22:50|362.1||362.1||362.1||362.1||0
1722597840000|2024-08-02 11:24:00||362||362||362||362|0
1722597900000|2024-08-02 11:25:00|362.2||362.2||362.2||362.2||0
1722597930000|2024-08-02 11:25:30|362.1||362.1||362.1||362.1||0
1722597940000|2024-08-02 11:25:40|||||||||405
1722598210000|2024-08-02 11:30:10|362|361.9|362|361.9|362|361.9|362|361.9|147
1722598250000|2024-08-02 11:30:50|362.1||362.1||362.1||362.1||0
1722598260000|2024-08-02 11:31:00|362||362.1||362.1||362||0
1722598300000|2024-08-02 11:31:40|362||362.1||362.1||362||0
1722598360000|2024-08-02 11:32:40||362||361.9||362||361.9|1799
1722598440000|2024-08-02 11:34:00|362.2|362|362.2|362|362.2|362|362.2|362|0
1722598490000|2024-08-02 11:34:50||362.1||362.1||362.1||362.1|0
1722598550000|2024-08-02 11:35:50|362.1|362|362.1|362|362.1|362|362.1|362|88
1722598810000|2024-08-02 11:40:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|49
1722598820000|2024-08-02 11:40:20|362.1|362|362.1|362|362.1|362|362.1|362|751
1722598850000|2024-08-02 11:40:50|362|361.9|362|361.9|362|361.9|362|361.9|5
1722598860000|2024-08-02 11:41:00|362.1||362||362.1||362||0
1722598870000|2024-08-02 11:41:10|362.1||362||362.1||362||0
1722598910000|2024-08-02 11:41:50|||||||||1900
1722598920000|2024-08-02 11:42:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|121
1722598940000|2024-08-02 11:42:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|138
1722599000000|2024-08-02 11:43:20|||||||||2000
1722599090000|2024-08-02 11:44:50|||||||||2320
1722599180000|2024-08-02 11:46:20|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|0
1722599190000|2024-08-02 11:46:30|361.7||361.7||361.8||361.7||0
1722599250000|2024-08-02 11:47:30||361.5||361.5||361.5||361.5|49
1722599260000|2024-08-02 11:47:40|361.6||361.6||361.6||361.6||0
1722599320000|2024-08-02 11:48:40|||||||||2766
1722599400000|2024-08-02 11:50:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|90
1722599470000|2024-08-02 11:51:10|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|969
1722599540000|2024-08-02 11:52:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1076
1722599550000|2024-08-02 11:52:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1184
1722599640000|2024-08-02 11:54:00|||||||||832
1722599650000|2024-08-02 11:54:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722599760000|2024-08-02 11:56:00|361.6|361.5|361.6|361.4|361.6|361.5|361.5|361.4|1068
1722599870000|2024-08-02 11:57:50||361.5||361.5||361.5||361.5|0
1722599880000|2024-08-02 11:58:00||361.4||361.4||361.4||361.4|0
1722599920000|2024-08-02 11:58:40||361.5||361.5||361.5||361.5|0
1722599930000|2024-08-02 11:58:50||361.4||361.4||361.4||361.4|0
1722600160000|2024-08-02 12:02:40||361.5||361.5||361.5||361.5|0
1722600200000|2024-08-02 12:03:20|||||||||400
1722600320000|2024-08-02 12:05:20|||||||||1000
1722600450000|2024-08-02 12:07:30|||||||||49
1722600480000|2024-08-02 12:08:00|||||||||102
1722600490000|2024-08-02 12:08:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|811
1722600510000|2024-08-02 12:08:30|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|2091
1722600540000|2024-08-02 12:09:00|361.6||361.6||361.6||361.6||0
1722600550000|2024-08-02 12:09:10|361.5||361.5||361.5||361.5||0
1722600560000|2024-08-02 12:09:20|361.6||361.6||361.6||361.6||0
1722600590000|2024-08-02 12:09:50||361.5||361.5||361.5||361.5|0
1722600610000|2024-08-02 12:10:10||361.4||361.5||361.5||361.4|0
1722600710000|2024-08-02 12:11:50|||||||||1285
1722600810000|2024-08-02 12:13:30||361.4||361.4||361.5||361.4|377
1722600820000|2024-08-02 12:13:40|361.5||361.5||361.5||361.5||908
1722600950000|2024-08-02 12:15:50||361.3||361.3||361.3||361.3|0
1722601040000|2024-08-02 12:17:20||361.4||361.4||361.4||361.4|0
1722601120000|2024-08-02 12:18:40|361.6|361.5|361.6|361.4|361.6|361.5|361.5|361.4|146
1722601130000|2024-08-02 12:18:50||361.5||361.5||361.5||361.5|0
1722601140000|2024-08-02 12:19:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722601150000|2024-08-02 12:19:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|961
1722601380000|2024-08-02 12:23:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1915
1722601410000|2024-08-02 12:23:30|362|361.9|362|361.9|362|361.9|362|361.9|0
1722601450000|2024-08-02 12:24:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1722601520000|2024-08-02 12:25:20|||||||||1744
1722601570000|2024-08-02 12:26:10|362|361.9|361.9|361.8|362|361.9|361.9|361.8|658
1722601680000|2024-08-02 12:28:00|||||||||2434
1722601760000|2024-08-02 12:29:20|362||362||362||362||0
1722601780000|2024-08-02 12:29:40|||||||||1266
1722601800000|2024-08-02 12:30:00|362.1|361.7|362.4|361.7|362.6|361.9|362.1|361.7|2452
1722601810000|2024-08-02 12:30:10|362.3|361.5|361.7|361.5|362.3|361.5|361.6|361.4|4796
1722601820000|2024-08-02 12:30:20|361.6|361.4|361.6|361.4|361.7|361.5|361.5|361.4|2133
1722601830000|2024-08-02 12:30:30|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|18
1722601840000|2024-08-02 12:30:40|361.3|361.1|361.4|361.2|361.5|361.3|361.3|361.1|0
1722601850000|2024-08-02 12:30:50|361.3|361.3|361.3|361.1|361.4|361.3|361.3|361.1|0
1722601870000|2024-08-02 12:31:10|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|0
1722601880000|2024-08-02 12:31:20|361.2||361.3||361.3||361.2||0
1722601890000|2024-08-02 12:31:30|361.2||361.3||361.3||361.2||0
1722601910000|2024-08-02 12:31:50||361.2||361.2||361.2||361.2|0
1722601930000|2024-08-02 12:32:10|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|34
1722601940000|2024-08-02 12:32:20||361.3||361.2||361.3||361.2|1526
1722601960000|2024-08-02 12:32:40||361.3||361.3||361.3||361.2|1286
1722601970000|2024-08-02 12:32:50|361.5|361.2|361.5|361.3|361.5|361.4|361.4|361.2|1565
1722601990000|2024-08-02 12:33:10||361.4||361.3||361.4||361.3|0
1722602000000|2024-08-02 12:33:20|361.4|361.4|361.5|361.4|361.5|361.4|361.4|361.3|12
1722602010000|2024-08-02 12:33:30||361.3||361.3||361.3||361.3|0
1722602030000|2024-08-02 12:33:50|361.7|361.4|361.7|361.6|361.7|361.6|361.7|361.3|1227
1722602050000|2024-08-02 12:34:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1083
1722602060000|2024-08-02 12:34:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.5|1000
1722602070000|2024-08-02 12:34:30|361.6|361.5|361.6|361.5|361.7|361.6|361.6|361.5|69
1722602080000|2024-08-02 12:34:40|361.7||361.7||361.7||361.7||613
1722602090000|2024-08-02 12:34:50|361.6|361.6|361.8|361.7|361.8|361.7|361.6|361.5|69
1722602100000|2024-08-02 12:35:00|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|0
1722602110000|2024-08-02 12:35:10|361.8|361.8|361.8|361.7|361.8|361.8|361.8|361.7|2173
1722602120000|2024-08-02 12:35:20|||||||||35
1722602130000|2024-08-02 12:35:30|362|361.8|362|361.8|362|361.8|362|361.8|0
1722602150000|2024-08-02 12:35:50|361.9||361.9||361.9||361.9||0
1722602160000|2024-08-02 12:36:00|362||362||362||361.9||1523
1722602170000|2024-08-02 12:36:10||361.9||361.9||361.9||361.9|0
1722602180000|2024-08-02 12:36:20|362.1||362.1||362.1||362||0
1722602190000|2024-08-02 12:36:30|362|361.8|361.9|361.8|362|361.8|361.9|361.8|551
1722602210000|2024-08-02 12:36:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1722602220000|2024-08-02 12:37:00|361.9|361.8|362|361.9|362|361.9|361.9|361.8|70
1722602250000|2024-08-02 12:37:30|362.1|362|362.1|362|362.1|362|362.1|362|0
1722602260000|2024-08-02 12:37:40|362|361.9|362|361.9|362|361.9|362|361.9|0
1722602270000|2024-08-02 12:37:50|362.1|362|362|361.9|362.1|362|362|361.9|220
1722602290000|2024-08-02 12:38:10|362.2|362|362.2|362|362.2|362|362.2|362|0
1722602310000|2024-08-02 12:38:30||362.1||362.1||362.1||362.1|0
1722602320000|2024-08-02 12:38:40|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|0
1722602330000|2024-08-02 12:38:50|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1722602350000|2024-08-02 12:39:10|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|1260
1722602380000|2024-08-02 12:39:40|362.3||362.2||362.3||362.2||0
1722602400000|2024-08-02 12:40:00|362.3|362.2|362.3|362.1|362.3|362.2|362.2|362.1|1558
1722602410000|2024-08-02 12:40:10|362.2|362.2|362.2|362.1|362.2|362.2|362.2|362.1|35
1722602420000|2024-08-02 12:40:20|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|0
1722602430000|2024-08-02 12:40:30|362.2||362.2||362.2||362.2||0
1722602440000|2024-08-02 12:40:40|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|0
1722602450000|2024-08-02 12:40:50||362.2||362.1||362.2||362.1|0
1722602460000|2024-08-02 12:41:00||362.2||362.1||362.2||362.1|0
1722602470000|2024-08-02 12:41:10|362.2|362.2|362.2|362.1|362.2|362.2|362.2|362.1|0
1722602490000|2024-08-02 12:41:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1523
1722602520000|2024-08-02 12:42:00|362.2|362.1|362.2|362.1|362.2|362.2|362.2|362.1|1195
1722602530000|2024-08-02 12:42:10|362.3|362.2|362.3|362.1|362.3|362.2|362.2|362.1|594
1722602540000|2024-08-02 12:42:20|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|0
1722602550000|2024-08-02 12:42:30|362.4|362.2|362.6|362.4|362.6|362.4|362.4|362.2|34
1722602570000|2024-08-02 12:42:50|362.5||362.5||362.5||362.5||0
1722602580000|2024-08-02 12:43:00|362.6||362.6||362.6||362.6||0
1722602590000|2024-08-02 12:43:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1722602600000|2024-08-02 12:43:20|362.6||362.6||362.6||362.6||0
1722602620000|2024-08-02 12:43:40|362.7||362.7||362.7||362.7||0
1722602630000|2024-08-02 12:43:50|362.6||362.6||362.6||362.6||70
1722602640000|2024-08-02 12:44:00|362.7||362.7||362.7||362.7||554
1722602660000|2024-08-02 12:44:20||362.6||362.5||362.6||362.5|0
1722602700000|2024-08-02 12:45:00||362.6||362.6||362.6||362.6|0
1722602710000|2024-08-02 12:45:10|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|0
1722602750000|2024-08-02 12:45:50|362.9|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1523
1722602760000|2024-08-02 12:46:00||362.8||362.8||362.8||362.8|0
1722602770000|2024-08-02 12:46:10|||||||||35
1722602780000|2024-08-02 12:46:20|363|362.9|363|362.8|363|362.9|363|362.8|0
1722602790000|2024-08-02 12:46:30|362.9||363||363||362.9||185
1722602820000|2024-08-02 12:47:00||362.9||362.9||362.9||362.9|0
1722602830000|2024-08-02 12:47:10|||||||||150
1722602850000|2024-08-02 12:47:30|363.1||363.1||363.1||363.1||0
1722602870000|2024-08-02 12:47:50|363||363.1||363.1||363||0
1722602890000|2024-08-02 12:48:10|363||363||363||363||0
1722602900000|2024-08-02 12:48:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722602930000|2024-08-02 12:48:50|362.8|362.7|363|362.8|363|362.8|362.8|362.7|327
1722602940000|2024-08-02 12:49:00||362.9||362.9||362.9||362.9|0
1722602960000|2024-08-02 12:49:20|363.1|363|363.1|362.9|363.1|363|363.1|362.9|150
1722602970000|2024-08-02 12:49:30|363||363||363||363||0
1722602980000|2024-08-02 12:49:40|363.1||363.1||363.1||363.1||36
1722603020000|2024-08-02 12:50:20||363||363||363||363|0
1722603050000|2024-08-02 12:50:50|363.2|363.1|363.2|363|363.2|363.1|363.2|363|2100
1722603080000|2024-08-02 12:51:20|363.1||363.2||363.2||363.1||0
1722603090000|2024-08-02 12:51:30|363.1||363.1||363.1||363.1||0
1722603100000|2024-08-02 12:51:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1722603110000|2024-08-02 12:51:50|363.1|363|363.2|363|363.2|363.1|363.1|363|104
1722603120000|2024-08-02 12:52:00|363.3|363.1|363.2|363.1|363.3|363.2|363.2|363.1|12
1722603130000|2024-08-02 12:52:10||363||363||363||363|0
1722603140000|2024-08-02 12:52:20|363.1|362.9|363.1|362.9|363.1|362.9|363|362.9|0
1722603150000|2024-08-02 12:52:30|363|363|363|362.9|363|363|363|362.9|0
1722603160000|2024-08-02 12:52:40|363.1||363||363.1||363||0
1722603180000|2024-08-02 12:53:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1722603190000|2024-08-02 12:53:10|363|362.9|363|362.9|363|362.9|363|362.8|0
1722603200000|2024-08-02 12:53:20||362.8||362.8||362.8||362.8|0
1722603210000|2024-08-02 12:53:30|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|2000
1722603220000|2024-08-02 12:53:40||363||362.9||363||362.9|0
1722603270000|2024-08-02 12:54:30|363||363||363||363||0
1722603280000|2024-08-02 12:54:40||362.8||362.8||362.8||362.8|83
1722603290000|2024-08-02 12:54:50|362.9||363||363||362.9||0
1722603340000|2024-08-02 12:55:40||362.9||362.9||362.9||362.9|1523
1722603350000|2024-08-02 12:55:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|882
1722603360000|2024-08-02 12:56:00|363||363||363||363||0
1722603370000|2024-08-02 12:56:10|363.1|363|363.2|363|363.2|363|363.1|363|3000
1722603380000|2024-08-02 12:56:20||363.1||363||363.1||363|0
1722603400000|2024-08-02 12:56:40||363.1||363.1||363.1||363.1|0
1722603440000|2024-08-02 12:57:20|||||||||69
1722603450000|2024-08-02 12:57:30|||||||||69
1722603460000|2024-08-02 12:57:40|363.1|363|363.2|363|363.2|363|363.1|363|891
1722603480000|2024-08-02 12:58:00||363.1||363||363.1||363|0
1722603490000|2024-08-02 12:58:10|363.3|363.1|363.3|363.1|363.3|363.2|363.3|363.1|34
1722603500000|2024-08-02 12:58:20||363.2||363.1||363.2||363.1|0
1722603540000|2024-08-02 12:59:00|363.2||363.3||363.3||363.2||0
1722603550000|2024-08-02 12:59:10||363.2||363.2||363.2||363.2|0
1722603590000|2024-08-02 12:59:50||363.1||363.1||363.1||363.1|0
1722603600000|2024-08-02 13:00:00||363.2||363.2||363.2||363.2|0
1722603610000|2024-08-02 13:00:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|69
1722603620000|2024-08-02 13:00:20|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|254
1722603630000|2024-08-02 13:00:30|363.3|363.3|363.4|363.3|363.4|363.3|363.3|363.3|0
1722603640000|2024-08-02 13:00:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1722603690000|2024-08-02 13:01:30|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|0
1722603700000|2024-08-02 13:01:40|363.2||363.2||363.2||363.2||0
1722603770000|2024-08-02 13:02:50|363.1|363|363.2|363|363.2|363|363.1|363|177
1722603800000|2024-08-02 13:03:20|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|544
1722603810000|2024-08-02 13:03:30||363||363||363||363|0
1722603820000|2024-08-02 13:03:40||362.9||362.9||362.9||362.9|0
1722603840000|2024-08-02 13:04:00||363||363||363||363|0
1722603850000|2024-08-02 13:04:10|363|362.8|363|362.8|363|362.8|363|362.8|127
1722603870000|2024-08-02 13:04:30|363.1|362.9|363.1|363|363.1|363|363.1|362.9|0
1722603880000|2024-08-02 13:04:40||362.9||362.9||362.9||362.9|0
1722603940000|2024-08-02 13:05:40|363||363||363||363||0
1722604040000|2024-08-02 13:07:20|363.1||363||363.1||363||36
1722604060000|2024-08-02 13:07:40|363.1||363.1||363.1||363.1||150
1722604090000|2024-08-02 13:08:10||363||362.9||363||362.9|0
1722604110000|2024-08-02 13:08:30|363||363||363||363||0
1722604160000|2024-08-02 13:09:20|||||||||205
1722604210000|2024-08-02 13:10:10|363.1||363.1||363.1||363.1||36
1722604220000|2024-08-02 13:10:20||363||363||363||363|0
1722604260000|2024-08-02 13:11:00|||||||||74
1722604290000|2024-08-02 13:11:30|363.2||363.2||363.2||363.2||1600
1722604300000|2024-08-02 13:11:40|363.1||363.1||363.1||363.1||0
1722604350000|2024-08-02 13:12:30|||||||||1523
1722604380000|2024-08-02 13:13:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1722604410000|2024-08-02 13:13:30|||||||||36
1722604440000|2024-08-02 13:14:00|||||||||1750
1722604450000|2024-08-02 13:14:10|363.1|363|363.1|363|363.1|363|363.1|363|70
1722604490000|2024-08-02 13:14:50|||||||||150
1722604500000|2024-08-02 13:15:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1722604510000|2024-08-02 13:15:10|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.1|240
1722604520000|2024-08-02 13:15:20|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|4226
1722604550000|2024-08-02 13:15:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1210
1722604570000|2024-08-02 13:16:10||363.1||363.1||363.1||363.1|28
1722604590000|2024-08-02 13:16:30||363.2||363.1||363.2||363.1|0
1722604620000|2024-08-02 13:17:00||363.2||363.1||363.2||363.1|0
1722604630000|2024-08-02 13:17:10|363.2||363.2||363.2||363.2||0
1722604690000|2024-08-02 13:18:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|49
1722604720000|2024-08-02 13:18:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|350
1722604730000|2024-08-02 13:18:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1722604740000|2024-08-02 13:19:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1722604750000|2024-08-02 13:19:10||363.3||363.4||363.4||363.3|0
1722604760000|2024-08-02 13:19:20||363.3||363.3||363.4||363.3|0
1722604780000|2024-08-02 13:19:40||363.4||363.3||363.4||363.3|0
1722604790000|2024-08-02 13:19:50||363.4||363.4||363.4||363.3|0
1722604810000|2024-08-02 13:20:10|363.6|363.5|363.6|363.4|363.6|363.5|363.6|363.4|182
1722604820000|2024-08-02 13:20:20|363.5|363.5|363.6|363.4|363.6|363.5|363.5|363.4|97
1722604870000|2024-08-02 13:21:10|363.5|363.5|363.6|363.5|363.6|363.5|363.5|363.5|37
1722604900000|2024-08-02 13:21:40|363.7|363.6|363.7|363.6|363.8|363.7|363.7|363.6|1040
1722604950000|2024-08-02 13:22:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1101
1722604960000|2024-08-02 13:22:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2000
1722604980000|2024-08-02 13:23:00||363.5||363.5||363.6||363.5|0
1722604990000|2024-08-02 13:23:10|363.6||363.6||363.7||363.6||0
1722605000000|2024-08-02 13:23:20|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|0
1722605010000|2024-08-02 13:23:30|363.5||363.5||363.5||363.5||0
1722605020000|2024-08-02 13:23:40||363.3||363.3||363.3||363.3|765
1722605040000|2024-08-02 13:24:00|363.4||363.4||363.4||363.4||0
1722605140000|2024-08-02 13:25:40|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|661
1722605170000|2024-08-02 13:26:10|363.3||363.3||363.3||363.3||0
1722605200000|2024-08-02 13:26:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|79
1722605210000|2024-08-02 13:26:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1722605240000|2024-08-02 13:27:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1523
1722605250000|2024-08-02 13:27:30||363||363||363||363|1523
1722605270000|2024-08-02 13:27:50||363.1||363.1||363.1||363.1|0
1722605290000|2024-08-02 13:28:10|||||||||1750
1722605310000|2024-08-02 13:28:30|363|362.8|363|362.9|363|362.9|363|362.8|0
1722605320000|2024-08-02 13:28:40|363.1||363.1||363.1||363.1||1523
1722605330000|2024-08-02 13:28:50|363||363||363||363||0
1722605350000|2024-08-02 13:29:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|398
1722605380000|2024-08-02 13:29:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|127
1722605430000|2024-08-02 13:30:30|363.1|362.9|363.1|362.9|363.1|362.9|363|362.9|3289
1722605460000|2024-08-02 13:31:00|363||363||363||363||0
1722605490000|2024-08-02 13:31:30||362.8||362.8||362.8||362.8|0
1722605520000|2024-08-02 13:32:00||362.9||362.9||362.9||362.8|3223
1722605530000|2024-08-02 13:32:10||362.8||362.8||362.8||362.8|0
1722605560000|2024-08-02 13:32:40|363.1|363|363.2|363.1|363.2|363.1|363.1|363|4244
1722605570000|2024-08-02 13:32:50|||||||||1700
1722605600000|2024-08-02 13:33:20|||||||||2795
1722605610000|2024-08-02 13:33:30|||||||||1700
1722605630000|2024-08-02 13:33:50|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|451
1722605650000|2024-08-02 13:34:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|514
1722605660000|2024-08-02 13:34:20||363.1||363.1||363.1||363.1|1523
1722605670000|2024-08-02 13:34:30||363.2||363.1||363.2||363.1|0
1722605680000|2024-08-02 13:34:40|363.4|363.2|363.4|363.3|363.4|363.3|363.4|363.1|1150
1722605700000|2024-08-02 13:35:00||363.2||363.3||363.3||363.2|1523
1722605710000|2024-08-02 13:35:10|363.2|363.2|363.2|363.1|363.2|363.2|363.2|363.1|568
1722605720000|2024-08-02 13:35:20|363.3|363|363.3|363.2|363.3|363.2|363.3|363|300
1722605730000|2024-08-02 13:35:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1722605760000|2024-08-02 13:36:00|363.1|363|363.1|363|363.1|363|363.1|363|2061
1722605770000|2024-08-02 13:36:10|363|362.9|363|362.9|363|362.9|363|362.9|2840
1722605810000|2024-08-02 13:36:50|362.9|362.7|362.9|362.8|362.9|362.8|362.9|362.7|1531
1722605820000|2024-08-02 13:37:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1722605850000|2024-08-02 13:37:30||362.6||362.7||362.7||362.6|0
1722605880000|2024-08-02 13:38:00||362.6||362.6||362.6||362.6|389
1722605890000|2024-08-02 13:38:10|362.7||362.8||362.8||362.7||0
1722605900000|2024-08-02 13:38:20|362.7||362.7||362.7||362.7||0
1722605920000|2024-08-02 13:38:40|362.8||362.8||362.8||362.8||1600
1722605940000|2024-08-02 13:39:00|362.7||362.8||362.8||362.7||0
1722605970000|2024-08-02 13:39:30|362.7|362.5|362.7|362.6|362.7|362.6|362.7|362.5|0
1722606000000|2024-08-02 13:40:00||362.5||362.5||362.5||362.5|0
1722606010000|2024-08-02 13:40:10||362.6||362.5||362.6||362.5|0
1722606030000|2024-08-02 13:40:30|362.8|362.6|362.8|362.7|362.8|362.7|362.8|362.6|49
1722606060000|2024-08-02 13:41:00|362.9|362.8|363|362.9|363|362.9|362.9|362.8|1989
1722606070000|2024-08-02 13:41:10|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|150
1722606090000|2024-08-02 13:41:30||362.8||362.8||362.8||362.8|261
1722606120000|2024-08-02 13:42:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1722606130000|2024-08-02 13:42:10||362.9||363||363||362.9|0
1722606180000|2024-08-02 13:43:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|3223
1722606200000|2024-08-02 13:43:20||363||363||363||363|0
1722606210000|2024-08-02 13:43:30||363.1||363.1||363.1||363.1|0
1722606220000|2024-08-02 13:43:40|||||||||808
1722606300000|2024-08-02 13:45:00|363.1|363|363.1|362.9|363.2|363.1|363.1|362.9|623
1722606310000|2024-08-02 13:45:10|363||363||363||363||0
1722606320000|2024-08-02 13:45:20|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|438
1722606330000|2024-08-02 13:45:30|362.8||362.9||362.9||362.8||0
1722606350000|2024-08-02 13:45:50||362.8||362.7||362.8||362.7|0
1722606360000|2024-08-02 13:46:00|363|362.9|363|362.9|363|362.9|363|362.9|95
1722606380000|2024-08-02 13:46:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|49
1722606410000|2024-08-02 13:46:50|363|362.7|363|362.9|363|362.9|363|362.7|1421
1722606440000|2024-08-02 13:47:20|363.1|363|363.4|363.3|363.4|363.3|363.1|362.9|200
1722606450000|2024-08-02 13:47:30|||||||||420
1722606460000|2024-08-02 13:47:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|146
1722606480000|2024-08-02 13:48:00||363.1||363.1||363.1||363.1|0
1722606490000|2024-08-02 13:48:10||363.2||363.2||363.2||363.2|199
1722606500000|2024-08-02 13:48:20|363.2|363.1|363.2|363|363.2|363.1|363.2|363|199
1722606510000|2024-08-02 13:48:30|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|3278
1722606520000|2024-08-02 13:48:40|363.2|363|363.2|363|363.2|363.1|363.1|363|49
1722606550000|2024-08-02 13:49:10||363.1||363.1||363.1||363.1|0
1722606560000|2024-08-02 13:49:20||363||363||363||363|0
1722606570000|2024-08-02 13:49:30|363.1|362.9|363.2|363|363.2|363|363.1|362.9|150
1722606600000|2024-08-02 13:50:00||363.1||363.1||363.1||363.1|0
1722606640000|2024-08-02 13:50:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|898
1722606650000|2024-08-02 13:50:50|363.4||363.3||363.4||363.3||1523
1722606660000|2024-08-02 13:51:00|363.4||363.4||363.4||363.3||2000
1722606670000|2024-08-02 13:51:10||363.3||363.3||363.3||363.3|0
1722606780000|2024-08-02 13:53:00|363.3|363.2|363.3|363.2|363.4|363.2|363.3|363.2|522
1722606790000|2024-08-02 13:53:10||363.1||363.1||363.1||363.1|0
1722606800000|2024-08-02 13:53:20|363.2|363.2|363.3|363.2|363.3|363.2|363.2|363.2|1472
1722606810000|2024-08-02 13:53:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|470
1722606820000|2024-08-02 13:53:40|363|362.9|363|362.9|363|362.9|363|362.9|2704
1722606830000|2024-08-02 13:53:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1722606840000|2024-08-02 13:54:00|363.2|362.9|363.2|363|363.2|363|363.1|362.9|0
1722606850000|2024-08-02 13:54:10|363.1||363.1||363.1||363.1||98
1722606860000|2024-08-02 13:54:20||362.9||363||363||362.9|0
1722606890000|2024-08-02 13:54:50|363|362.9|363|362.9|363|362.9|363|362.9|170
1722606920000|2024-08-02 13:55:20|362.9|362.8|363|362.8|363|362.9|362.9|362.8|2410
1722606930000|2024-08-02 13:55:30|362.9||363||363||362.9||0
1722606950000|2024-08-02 13:55:50|362.9||362.9||362.9||362.9||0
1722606960000|2024-08-02 13:56:00|363||363||363||362.9||0
1722606970000|2024-08-02 13:56:10||362.9||362.9||362.9||362.9|0
1722606980000|2024-08-02 13:56:20|363.1|363|363.1|362.9|363.1|363|363|362.9|0
1722606990000|2024-08-02 13:56:30|363||363||363||363||0
1722607110000|2024-08-02 13:58:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|49
1722607130000|2024-08-02 13:58:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1722607140000|2024-08-02 13:59:00|363.1|363|363.1|362.9|363.1|363|363.1|362.9|1631
1722607150000|2024-08-02 13:59:10|363.2|363|363.2|363|363.2|363|363.2|363|48
1722607160000|2024-08-02 13:59:20|363.1||363.1||363.1||363.1||0
1722607200000|2024-08-02 14:00:00||362.9||362.9||362.9||362.9|150
1722607210000|2024-08-02 14:00:10||363||363||363||362.9|0
1722607290000|2024-08-02 14:01:30|363.2|363.1|363.1|363|363.2|363.1|363.1|363|35
1722607300000|2024-08-02 14:01:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|880
1722607320000|2024-08-02 14:02:00|362.9||362.9||362.9||362.9||0
1722607330000|2024-08-02 14:02:10|362.8|362.8|362.8|362.7|362.8|362.8|362.8|362.7|0
1722607340000|2024-08-02 14:02:20|362.9||362.8||362.9||362.8||0
1722607370000|2024-08-02 14:02:50|362.9||362.9||362.9||362.9||0
1722607380000|2024-08-02 14:03:00|363|362.9|363|362.9|363|362.9|363|362.9|933
1722607390000|2024-08-02 14:03:10|363.1||363||363.1||363||0
1722607400000|2024-08-02 14:03:20|363.1|363|363.1|363|363.1|363|363.1|363|0
1722607440000|2024-08-02 14:04:00|363|362.8|363|362.8|363|362.9|362.8|362.7|334
1722607450000|2024-08-02 14:04:10|363.1|362.9|363.1|363|363.1|363|363.1|362.9|150
1722607470000|2024-08-02 14:04:30|363|362.9|363.1|363|363.1|363|363|362.9|0
1722607520000|2024-08-02 14:05:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1722607530000|2024-08-02 14:05:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2381
1722607540000|2024-08-02 14:05:40|||||||||269
1722607560000|2024-08-02 14:06:00|362.8|362.7|362.8|362.7|362.9|362.7|362.8|362.7|0
1722607570000|2024-08-02 14:06:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1722607580000|2024-08-02 14:06:20|362.8|362.7|362.8|362.7|362.8|362.7|362.7|362.7|0
1722607590000|2024-08-02 14:06:30|362.7|362.6|362.7|362.5|362.7|362.7|362.7|362.5|0
1722607600000|2024-08-02 14:06:40||362.6||362.5||362.6||362.5|0
1722607650000|2024-08-02 14:07:30|362.6||362.6||362.6||362.6||0
1722607720000|2024-08-02 14:08:40|362.7||362.6||362.7||362.6||12
1722607770000|2024-08-02 14:09:30|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|1590
1722607780000|2024-08-02 14:09:40|362.4||362.5||362.5||362.4||0
1722607790000|2024-08-02 14:09:50|362.4||362.4||362.4||362.4||0
1722607800000|2024-08-02 14:10:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1722607820000|2024-08-02 14:10:20|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|1
1722607840000|2024-08-02 14:10:40||362.4||362.3||362.4||362.3|0
1722607870000|2024-08-02 14:11:10||362.4||362.4||362.4||362.4|0
1722607920000|2024-08-02 14:12:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|529
1722607960000|2024-08-02 14:12:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1306
1722607970000|2024-08-02 14:12:50|362.4||362.4||362.4||362.3||0
1722607980000|2024-08-02 14:13:00||362.3||362.3||362.3||362.3|0
1722608010000|2024-08-02 14:13:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|988
1722608020000|2024-08-02 14:13:40|||||||||250
1722608050000|2024-08-02 14:14:10|362.4||362.4||362.4||362.4||0
1722608060000|2024-08-02 14:14:20|362.3|362.3|362.3|362.2|362.4|362.3|362.3|362.2|525
1722608080000|2024-08-02 14:14:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1722608090000|2024-08-02 14:14:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|35
1722608100000|2024-08-02 14:15:00|||||||||500
1722608110000|2024-08-02 14:15:10|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|1519
1722608140000|2024-08-02 14:15:40|362.2||362.2||362.2||362.2||0
1722608150000|2024-08-02 14:15:50|362.1|362|362.1|362|362.1|362|362.1|362|1012
1722608160000|2024-08-02 14:16:00|362|361.9|362|361.9|362|361.9|362|361.9|726
1722608170000|2024-08-02 14:16:10|362.1|362|362.2|362|362.2|362|362.1|362|4815
1722608200000|2024-08-02 14:16:40|362.1||362.2||362.2||362.1||0
1722608260000|2024-08-02 14:17:40|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|1541
1722608290000|2024-08-02 14:18:10|362.4||362.4||362.4||362.4||0
1722608310000|2024-08-02 14:18:30|362.3|362.1|362.2|362|362.3|362.1|362.2|362|176
1722608320000|2024-08-02 14:18:40|362.1|362.1|362.2|362|362.2|362.1|362.1|362|0
1722608330000|2024-08-02 14:18:50|362.1||362.1||362.1||362.1||0
1722608340000|2024-08-02 14:19:00|362|361.9|362.1|361.9|362.1|361.9|362|361.9|0
1722608350000|2024-08-02 14:19:10||362||362||362||362|0
1722608360000|2024-08-02 14:19:20||361.9||361.9||361.9||361.9|0
1722608370000|2024-08-02 14:19:30|362|361.8|361.9|361.8|362|361.8|361.9|361.8|1487
1722608390000|2024-08-02 14:19:50|361.8|361.7|361.8|361.7|361.9|361.7|361.8|361.7|0
1722608400000|2024-08-02 14:20:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1722608410000|2024-08-02 14:20:10|361.8|361.8|361.9|361.7|361.9|361.8|361.8|361.7|97
1722608440000|2024-08-02 14:20:40|361.8||361.8||361.8||361.8||0
1722608510000|2024-08-02 14:21:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|35
1722608520000|2024-08-02 14:22:00||361.5||361.5||361.5||361.5|86
1722608550000|2024-08-02 14:22:30|361.6||361.6||361.6||361.6||0
1722608630000|2024-08-02 14:23:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|6084
1722608680000|2024-08-02 14:24:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|855
1722608730000|2024-08-02 14:25:30|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|134
1722608740000|2024-08-02 14:25:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|492
1722608760000|2024-08-02 14:26:00|362|361.9|362.1|362|362.1|362|362|361.9|1700
1722608780000|2024-08-02 14:26:20|362.2|362.1|362.2|362|362.2|362.1|362.2|362|49
1722608800000|2024-08-02 14:26:40|362.1|361.9|362.1|361.9|362.1|361.9|362|361.9|117
1722608810000|2024-08-02 14:26:50||362||362||362||362|0
1722608830000|2024-08-02 14:27:10|||||||||97
1722608860000|2024-08-02 14:27:40|362|361.9|362.1|361.9|362.1|361.9|362|361.9|0
1722608880000|2024-08-02 14:28:00||362||361.9||362||361.9|0
1722608900000|2024-08-02 14:28:20||362||362||362||362|0
1722608920000|2024-08-02 14:28:40|362.2||362.2||362.2||362.2||0
1722608940000|2024-08-02 14:29:00|362.1||362.1||362.1||362.1||0
1722608960000|2024-08-02 14:29:20|362|361.9|362|361.9|362|361.9|362|361.9|0
1722609000000|2024-08-02 14:30:00|361.9|361.8|362|361.9|362|361.9|361.9|361.8|975
1722609040000|2024-08-02 14:30:40|362.1|362|362.1|362|362.1|362|362.1|362|0
1722609090000|2024-08-02 14:31:30|362.2|362.1|362.2|362|362.2|362.1|362.2|362|150
1722609100000|2024-08-02 14:31:40||362.1||362.1||362.1||362|0
1722609110000|2024-08-02 14:31:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1750
1722609120000|2024-08-02 14:32:00|||||||||97
1722609130000|2024-08-02 14:32:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1722609140000|2024-08-02 14:32:20|362.5||362.4||362.5||362.4||97
1722609160000|2024-08-02 14:32:40|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|4349
1722609190000|2024-08-02 14:33:10||362||362.1||362.1||362|0
1722609200000|2024-08-02 14:33:20||362||362||362||362|0
1722609210000|2024-08-02 14:33:30|362.1||362.1||362.1||362.1||0
1722609260000|2024-08-02 14:34:20|362.2||362.2||362.2||362.2||0
1722609270000|2024-08-02 14:34:30|362.1||362.2||362.2||362.1||0
1722609280000|2024-08-02 14:34:40|362.1||362.1||362.1||362.1||502
1722609290000|2024-08-02 14:34:50|||||||||541
1722609320000|2024-08-02 14:35:20|362|361.9|362|361.9|362|361.9|362|361.9|1544
1722609330000|2024-08-02 14:35:30|362.1|362|362|361.9|362.1|362|362|361.9|150
1722609360000|2024-08-02 14:36:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|453
1722609380000|2024-08-02 14:36:20|362||362||362||362||1750
1722609390000|2024-08-02 14:36:30|361.9||361.9||362||361.9||0
1722609400000|2024-08-02 14:36:40|362||362||362||362||0
1722609410000|2024-08-02 14:36:50|361.9|361.9|362|361.9|362|361.9|361.9|361.8|97
1722609440000|2024-08-02 14:37:20|362.1|362|362.1|362|362.1|362|362.1|362|0
1722609480000|2024-08-02 14:38:00||361.9||361.9||361.9||361.9|19
1722609490000|2024-08-02 14:38:10|362||362.1||362.1||362||0
1722609500000|2024-08-02 14:38:20|362|362|362.1|361.9|362.1|362|362|361.9|0
1722609510000|2024-08-02 14:38:30|362||362.1||362.1||362||0
1722609520000|2024-08-02 14:38:40|362|362|362.1|362|362.1|362|362|362|297
1722609550000|2024-08-02 14:39:10|362|361.9|362.1|361.9|362.1|362|362|361.9|0
1722609560000|2024-08-02 14:39:20||362||361.9||362||361.9|97
1722609580000|2024-08-02 14:39:40|362||362.1||362.1||362||0
1722609600000|2024-08-02 14:40:00||362||362||362||362|0
1722609610000|2024-08-02 14:40:10|362.2||362.1||362.2||362.1||49
1722609650000|2024-08-02 14:40:50|362.2|362.1|362.2|362|362.2|362.1|362.2|362|49
1722609660000|2024-08-02 14:41:00|362.1||362.1||362.1||362.1||0
1722609670000|2024-08-02 14:41:10|362.2||362.2||362.2||362.2||0
1722609700000|2024-08-02 14:41:40|362.1||362.1||362.1||362.1||0
1722609780000|2024-08-02 14:43:00|||||||||1635
1722609880000|2024-08-02 14:44:40||361.9||361.9||361.9||361.9|0
1722609890000|2024-08-02 14:44:50|362||362||362||362||0
1722609900000|2024-08-02 14:45:00|362.1||362||362.1||362||1750
1722609910000|2024-08-02 14:45:10|362.1|362|362.1|362|362.1|362|362.1|362|0
1722609960000|2024-08-02 14:46:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|454
1722609980000|2024-08-02 14:46:20|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|0
1722609990000|2024-08-02 14:46:30||362.2||362.2||362.2||362.2|0
1722610000000|2024-08-02 14:46:40|362.2|362.1|362.2|362.1|362.3|362.1|362.2|362.1|93
1722610010000|2024-08-02 14:46:50|362.1|362|362.1|362|362.1|362|362.1|362|0
1722610020000|2024-08-02 14:47:00|362|361.9|362.1|361.9|362.1|361.9|362|361.9|48
1722610030000|2024-08-02 14:47:10||362||361.9||362||361.9|0
1722610040000|2024-08-02 14:47:20||362||361.9||362||361.9|0
1722610050000|2024-08-02 14:47:30||362||362||362||362|0
1722610060000|2024-08-02 14:47:40|362|361.9|362.1|361.9|362.1|361.9|362|361.9|0
1722610080000|2024-08-02 14:48:00|362||362.1||362.1||362||1469
1722610090000|2024-08-02 14:48:10||362||361.9||362||361.9|25
1722610100000|2024-08-02 14:48:20||362||362||362||362|0
1722610110000|2024-08-02 14:48:30||361.9||361.9||362||361.9|0
1722610140000|2024-08-02 14:49:00|362|361.8|361.9|361.8|362|361.8|361.9|361.8|0
1722610150000|2024-08-02 14:49:10|362.1|362|362.1|361.9|362.1|362|362.1|361.9|48
1722610160000|2024-08-02 14:49:20||362||362||362||362|0
1722610190000|2024-08-02 14:49:50|362.2|362.1|362.2|362|362.2|362.1|362.1|362|30
1722610200000|2024-08-02 14:50:00|362.1||362.1||362.1||362.1||0
1722610220000|2024-08-02 14:50:20||361.9||362||362||361.9|48
1722610240000|2024-08-02 14:50:40|||||||||47
1722610260000|2024-08-02 14:51:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1722610270000|2024-08-02 14:51:10|361.9|361.8|361.9|361.8|362|361.8|361.9|361.8|1684
1722610280000|2024-08-02 14:51:20|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|242
1722610290000|2024-08-02 14:51:30|361.8||361.8||361.8||361.8||0
1722610300000|2024-08-02 14:51:40|||||||||75
1722610310000|2024-08-02 14:51:50|||||||||97
1722610320000|2024-08-02 14:52:00|361.7|361.6|361.9|361.7|361.9|361.7|361.7|361.6|50
1722610330000|2024-08-02 14:52:10||361.8||361.7||361.8||361.7|0
1722610340000|2024-08-02 14:52:20|361.8||361.8||361.8||361.8||97
1722610350000|2024-08-02 14:52:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1059
1722610360000|2024-08-02 14:52:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2590
1722610370000|2024-08-02 14:52:50|362.1|362|362|361.9|362.1|362|362|361.9|0
1722610380000|2024-08-02 14:53:00|362.1|362|362.1|362|362.1|362|362.1|362|2725
1722610390000|2024-08-02 14:53:10||361.9||361.9||362||361.9|0
1722610400000|2024-08-02 14:53:20||362||361.9||362||361.9|0
1722610410000|2024-08-02 14:53:30|362||362.1||362.1||362||732
1722610430000|2024-08-02 14:53:50|362||362||362||362||0
1722610440000|2024-08-02 14:54:00|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|2541
1722610460000|2024-08-02 14:54:20|362|361.8|361.9|361.7|362|361.8|361.9|361.7|891
1722610470000|2024-08-02 14:54:30|361.8||361.8||361.8||361.8||0
1722610580000|2024-08-02 14:56:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|180
1722610590000|2024-08-02 14:56:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1722610610000|2024-08-02 14:56:50|||||||||1503
1722610640000|2024-08-02 14:57:20||361.4||361.4||361.4||361.4|0
1722610680000|2024-08-02 14:58:00||361.5||361.5||361.5||361.5|0
1722610700000|2024-08-02 14:58:20|361.7||361.7||361.7||361.7||49
1722610710000|2024-08-02 14:58:30|361.6||361.6||361.6||361.6||0
1722610770000|2024-08-02 14:59:30|||||||||20
1722610790000|2024-08-02 14:59:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|49
1722610800000|2024-08-02 15:00:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|3090
1722610810000|2024-08-02 15:00:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1900
1722610840000|2024-08-02 15:00:40|||||||||1750
1722610850000|2024-08-02 15:00:50|361.6|361.5|361.6|361.4|361.6|361.5|361.5|361.4|146
1722610870000|2024-08-02 15:01:10||361.5||361.5||361.5||361.5|0
1722610880000|2024-08-02 15:01:20|||||||||1037
1722610890000|2024-08-02 15:01:30||361.4||361.4||361.4||361.4|49
1722610900000|2024-08-02 15:01:40|361.5||361.5||361.5||361.5||0
1722610970000|2024-08-02 15:02:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|417
1722610990000|2024-08-02 15:03:10|361.5||361.5||361.5||361.5||50
1722611010000|2024-08-02 15:03:30||361.4||361.4||361.4||361.4|0
1722611020000|2024-08-02 15:03:40||361.3||361.3||361.4||361.3|0
1722611060000|2024-08-02 15:04:20|361.4||361.4||361.4||361.4||0
1722611070000|2024-08-02 15:04:30||361.2||361.2||361.2||361.2|194
1722611080000|2024-08-02 15:04:40|361.3||361.4||361.4||361.3||49
1722611090000|2024-08-02 15:04:50||361.3||361.3||361.3||361.3|0
1722611100000|2024-08-02 15:05:00|361.5||361.5||361.5||361.5||692
1722611120000|2024-08-02 15:05:20||361.4||361.3||361.4||361.3|0
1722611130000|2024-08-02 15:05:30|361.4||361.4||361.4||361.4||0
1722611140000|2024-08-02 15:05:40|||||||||1022
1722611150000|2024-08-02 15:05:50|||||||||270
1722611200000|2024-08-02 15:06:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|523
1722611210000|2024-08-02 15:06:50|361.6||361.5||361.6||361.5||1788
1722611220000|2024-08-02 15:07:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.4|773
1722611270000|2024-08-02 15:07:50|||||||||306
1722611280000|2024-08-02 15:08:00|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.4|533
1722611290000|2024-08-02 15:08:10|361.5|361.4|361.6|361.4|361.6|361.5|361.5|361.4|2000
1722611300000|2024-08-02 15:08:20||361.5||361.4||361.5||361.4|0
1722611310000|2024-08-02 15:08:30||361.5||361.5||361.5||361.5|0
1722611320000|2024-08-02 15:08:40||361.4||361.4||361.4||361.4|0
1722611330000|2024-08-02 15:08:50|361.5||361.5||361.6||361.5||0
1722611350000|2024-08-02 15:09:10|361.4|361.3|361.4|361.3|361.5|361.3|361.4|361.3|3184
1722611390000|2024-08-02 15:09:50|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|0
1722611400000|2024-08-02 15:10:00|361.4|361.4|361.4|361.3|361.5|361.4|361.4|361.3|1734
1722611440000|2024-08-02 15:10:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1722611450000|2024-08-02 15:10:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|615
1722611460000|2024-08-02 15:11:00|361.5|361.4|361.5|361.4|361.6|361.4|361.5|361.4|1403
1722611490000|2024-08-02 15:11:30|||||||||47
1722611530000|2024-08-02 15:12:10|361.6||361.5||361.6||361.5||0
1722611620000|2024-08-02 15:13:40|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|651
1722611630000|2024-08-02 15:13:50|361.6||361.5||361.6||361.5||0
1722611640000|2024-08-02 15:14:00|361.6||361.6||361.6||361.5||592
1722611650000|2024-08-02 15:14:10|361.5||361.6||361.6||361.5||0
1722611660000|2024-08-02 15:14:20|361.5||361.5||361.5||361.5||0
1722611680000|2024-08-02 15:14:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1722611700000|2024-08-02 15:15:00|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.1|96
1722611710000|2024-08-02 15:15:10||361.1||361.1||361.1||361.1|0
1722611730000|2024-08-02 15:15:30|361.3||361.3||361.3||361.3||0
1722611740000|2024-08-02 15:15:40|361.4||361.4||361.4||361.4||0
1722611750000|2024-08-02 15:15:50|361.3||361.3||361.3||361.3||0
1722611760000|2024-08-02 15:16:00|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.2|2561
1722611770000|2024-08-02 15:16:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1722611780000|2024-08-02 15:16:20|361.4||361.3||361.4||361.3||1936
1722611790000|2024-08-02 15:16:30|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|2415
1722611810000|2024-08-02 15:16:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1722611820000|2024-08-02 15:17:00||361.3||361.3||361.3||361.3|0
1722611840000|2024-08-02 15:17:20||361.4||361.4||361.4||361.4|0
1722611850000|2024-08-02 15:17:30|||||||||211
1722611900000|2024-08-02 15:18:20|||||||||1913
1722611910000|2024-08-02 15:18:30|||||||||58
1722611930000|2024-08-02 15:18:50|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|3440
1722611960000|2024-08-02 15:19:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|651
1722611970000|2024-08-02 15:19:30|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|221
1722612010000|2024-08-02 15:20:10|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|302
1722612020000|2024-08-02 15:20:20|361.5|361.3|361.5|361.3|361.6|361.4|361.5|361.3|0
1722612030000|2024-08-02 15:20:30|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|27
1722612040000|2024-08-02 15:20:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|2405
1722612070000|2024-08-02 15:21:10|||||||||886
1722612130000|2024-08-02 15:22:10|||||||||323
1722612140000|2024-08-02 15:22:20|||||||||299
1722612170000|2024-08-02 15:22:50|||||||||527
1722612200000|2024-08-02 15:23:20|||||||||623
1722612230000|2024-08-02 15:23:50|||||||||564
1722612270000|2024-08-02 15:24:30|||||||||863
1722612300000|2024-08-02 15:25:00|||||||||1648
1722612330000|2024-08-02 15:25:30|||||||||18
1722612350000|2024-08-02 15:25:50|361.5||361.5||361.5||361.5||97
1722612360000|2024-08-02 15:26:00|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|5971
1722612370000|2024-08-02 15:26:10|||||||||1449
1722612380000|2024-08-02 15:26:20|361.6||361.6||361.6||361.6||0
1722612420000|2024-08-02 15:27:00|361.5||361.5||361.5||361.5||232
1722612430000|2024-08-02 15:27:10|||||||||665
1722612450000|2024-08-02 15:27:30|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|221
1722612460000|2024-08-02 15:27:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|969
1722612480000|2024-08-02 15:28:00|361.7||361.6||361.7||361.6||0
1722612520000|2024-08-02 15:28:40|||||||||49
1722612530000|2024-08-02 15:28:50|||||||||299
1722612540000|2024-08-02 15:29:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|8
1722612550000|2024-08-02 15:29:10|||||||||93
1722612560000|2024-08-02 15:29:20|||||||||1175
1722612580000|2024-08-02 15:29:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1462
1722612590000|2024-08-02 15:29:50|361.5|361.3|361.6|361.3|361.6|361.3|361.5|361.3|457
1722841210000|2024-08-05 07:00:10|357.7|357|357.7|357.1|357.7|357.1|357.5|357|1800
1722841220000|2024-08-05 07:00:20|357.8|357.3|358|357.5|358|357.5|357.8|357.3|137
1722841230000|2024-08-05 07:00:30|358.6|357.6|358.5|358.1|358.6|358.2|358.5|357.6|4240
1722841240000|2024-08-05 07:00:40|358|357.7|358|357.6|358|357.7|358|357.6|2211
1722841260000|2024-08-05 07:01:00|357.7|357.2|357.7|357.1|357.7|357.2|357.7|357.1|0
1722841300000|2024-08-05 07:01:40|357.6|357|357.4|357|357.6|357|357.4|357|0
1722841310000|2024-08-05 07:01:50|357|356.6|356.8|356.3|357.1|356.6|356.8|356.3|880
1722841370000|2024-08-05 07:02:50|356.7||356.6||356.7||356.6||900
1722841390000|2024-08-05 07:03:10|356.4|355.9|356.4|355.9|356.5|355.9|356.4|355.9|1082
1722841400000|2024-08-05 07:03:20|356.3||356.3||356.4||356.3||0
1722841410000|2024-08-05 07:03:30|356.2|355.7|356.2|355.7|356.2|355.7|356.2|355.7|0
1722841420000|2024-08-05 07:03:40|356.1|355.5|356|355.5|356.1|355.5|356|355.5|0
1722841430000|2024-08-05 07:03:50|355.9||355.9||355.9||355.9||0
1722841440000|2024-08-05 07:04:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|506
1722841450000|2024-08-05 07:04:10|356.7|356.2|357|356.5|357|356.5|356.7|356.2|150
1722841460000|2024-08-05 07:04:20|357.1|356.6|357.5|356.9|357.5|357|357|356.6|150
1722841470000|2024-08-05 07:04:30|357.6|357|357.8|357.4|357.8|357.4|357.5|357|150
1722841480000|2024-08-05 07:04:40|357.9|357.3|357.9|357.5|357.9|357.5|357.9|357.3|0
1722841490000|2024-08-05 07:04:50|358|357.4|358|357.6|358|357.7|357.9|357.4|12142
1722841520000|2024-08-05 07:05:20|357.9|357.5|357.9|357.4|357.9|357.5|357.8|357.4|0
1722841530000|2024-08-05 07:05:30|357.8|357.3|357.8|357.3|357.8|357.3|357.8|357.3|0
1722841540000|2024-08-05 07:05:40|357.6|357.1|357.5|357.1|357.6|357.1|357.5|357.1|1687
1722841560000|2024-08-05 07:06:00|357.1|356.6|356.8|356.4|357.1|356.6|356.8|356.4|0
1722841580000|2024-08-05 07:06:20|356.7||356.7||356.8||356.7||0
1722841620000|2024-08-05 07:07:00|357|356.5|357.2|356.8|357.2|356.8|357|356.5|1302
1722841630000|2024-08-05 07:07:10|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|1094
1722841680000|2024-08-05 07:08:00|357.4||357.4||357.4||357.4||0
1722841690000|2024-08-05 07:08:10||357||357||357.1||357|0
1722841700000|2024-08-05 07:08:20|357.3|356.9|357|356.8|357.3|356.9|357|356.8|860
1722841710000|2024-08-05 07:08:30|356.9|356.5|356.8|356.4|356.9|356.5|356.8|356.4|1050
1722841720000|2024-08-05 07:08:40|356.7||356.7||356.7||356.7||1875
1722841730000|2024-08-05 07:08:50|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|150
1722841750000|2024-08-05 07:09:10|356.3|355.9|356.2|355.8|356.3|355.9|356.2|355.8|0
1722841760000|2024-08-05 07:09:20|356.3|355.9|356.3|356|356.3|356|356.3|355.9|1122
1722841770000|2024-08-05 07:09:30||355.9||356||356||355.9|0
1722841780000|2024-08-05 07:09:40|356.4|356.1|356.7|356.5|356.7|356.5|356.4|356.1|7311
1722841790000|2024-08-05 07:09:50|356.8||356.8||356.8||356.8||0
1722841800000|2024-08-05 07:10:00|356.9||356.9||356.9||356.8||733
1722841810000|2024-08-05 07:10:10|357|356.6|357|356.7|357|356.7|357|356.6|0
1722841820000|2024-08-05 07:10:20|357.1|356.8|357.3|357|357.3|357|357.1|356.8|750
1722841840000|2024-08-05 07:10:40|357.2|356.9|357.1|356.9|357.2|356.9|357.1|356.9|0
1722841850000|2024-08-05 07:10:50|357|356.8|357|356.8|357.1|356.8|357|356.8|0
1722841860000|2024-08-05 07:11:00||356.7||356.7||356.7||356.7|370
1722841870000|2024-08-05 07:11:10|356.6|356.6|356.6|356.3|356.6|356.6|356.6|356.3|1149
1722841900000|2024-08-05 07:11:40|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|325
1722841910000|2024-08-05 07:11:50||356.3||356.3||356.3||356.2|328
1722841920000|2024-08-05 07:12:00||356.2||356.3||356.3||356.2|0
1722841930000|2024-08-05 07:12:10|||||||||535
1722841950000|2024-08-05 07:12:30|356.6|356.4|356.7|356.4|356.8|356.5|356.6|356.4|0
1722841960000|2024-08-05 07:12:40|356.8|356.5|356.8|356.5|356.8|356.6|356.8|356.5|293
1722841970000|2024-08-05 07:12:50||356.6||356.6||356.6||356.6|0
1722841990000|2024-08-05 07:13:10|356.7|356.5|356.6|356.3|356.7|356.5|356.5|356.3|925
1722842000000|2024-08-05 07:13:20|356.4|356.2|356.5|356.2|356.5|356.3|356.4|356.2|0
1722842030000|2024-08-05 07:13:50|356.4|356.1|356|355.7|356.4|356.1|356|355.7|1980
1722842040000|2024-08-05 07:14:00|356.1|355.8|356.1|355.8|356.1|355.8|356|355.8|710
1722842050000|2024-08-05 07:14:10|356|355.9|356.2|356|356.2|356|356|355.9|1149
1722842060000|2024-08-05 07:14:20|356.1|355.9|356.1|355.8|356.1|355.9|356.1|355.8|0
1722842070000|2024-08-05 07:14:30|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1263
1722842110000|2024-08-05 07:15:10|||||||||600
1722842120000|2024-08-05 07:15:20|356||356||356||356||0
1722842130000|2024-08-05 07:15:30|355.9|355.8|356.1|355.9|356.1|355.9|355.9|355.8|2475
1722842140000|2024-08-05 07:15:40|356.4|356.1|356.3|356|356.4|356.1|356.2|356|1081
1722842160000|2024-08-05 07:16:00|356.1|355.9|356|355.9|356.2|355.9|356|355.9|2101
1722842170000|2024-08-05 07:16:10|356.1||356.1||356.1||356.1||1322
1722842180000|2024-08-05 07:16:20|||||||||1555
1722842220000|2024-08-05 07:17:00||356||356||356||356|500
1722842230000|2024-08-05 07:17:10|356.4|355.9|356.5|356.2|356.5|356.2|356.4|355.9|1827
1722842250000|2024-08-05 07:17:30||356.3||356.2||356.3||356.2|0
1722842260000|2024-08-05 07:17:40||356.3||356.2||356.3||356.2|1097
1722842270000|2024-08-05 07:17:50||356.3||356.3||356.3||356.3|0
1722842290000|2024-08-05 07:18:10|356.4|356.1|356.3|356.2|356.4|356.2|356.3|356.1|1712
1722842300000|2024-08-05 07:18:20|356.2|356|356.3|356.1|356.3|356.1|356.2|356|0
1722842320000|2024-08-05 07:18:40|356.4|356.2|356.5|356.3|356.5|356.4|356.4|356.2|1200
1722842330000|2024-08-05 07:18:50|||||||||853
1722842350000|2024-08-05 07:19:10|||||||||1147
1722842360000|2024-08-05 07:19:20|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|532
1722842370000|2024-08-05 07:19:30|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|1202
1722842380000|2024-08-05 07:19:40|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1722842390000|2024-08-05 07:19:50|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|0
1722842400000|2024-08-05 07:20:00|356.7|356.4|356.7|356.4|356.8|356.5|356.7|356.4|0
1722842410000|2024-08-05 07:20:10||356.5||356.5||356.5||356.5|0
1722842420000|2024-08-05 07:20:20|356.4|356.3|356.4|356.1|356.5|356.3|356.3|356.1|0
1722842440000|2024-08-05 07:20:40|356.6|356.2|356.6|356.3|356.6|356.3|356.6|356.2|650
1722842450000|2024-08-05 07:20:50||356.4||356.3||356.4||356.3|793
1722842460000|2024-08-05 07:21:00|356.5|356.2|356.5|356.3|356.5|356.3|356.5|356.2|0
1722842470000|2024-08-05 07:21:10|356.4|356.4|356.5|356.2|356.5|356.4|356.4|356.2|1900
1722842480000|2024-08-05 07:21:20|356.4|356.3|356.5|356.2|356.5|356.3|356.4|356.2|0
1722842490000|2024-08-05 07:21:30|356.4|356.3|356.7|356.4|356.7|356.4|356.4|356.3|1700
1722842500000|2024-08-05 07:21:40|356.6|356.5|356.8|356.5|356.8|356.5|356.6|356.5|0
1722842510000|2024-08-05 07:21:50|356.7|356.4|356.7|356.5|356.8|356.5|356.7|356.4|0
1722842520000|2024-08-05 07:22:00|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|0
1722842540000|2024-08-05 07:22:20|356.6|356.4|356.7|356.4|356.7|356.4|356.6|356.4|1055
1722842580000|2024-08-05 07:23:00||356.5||356.5||356.5||356.5|0
1722842590000|2024-08-05 07:23:10|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|1547
1722842600000|2024-08-05 07:23:20|||||||||897
1722842620000|2024-08-05 07:23:40|356.6||356.6||356.6||356.6||0
1722842630000|2024-08-05 07:23:50|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|0
1722842640000|2024-08-05 07:24:00|356.7|356.3|356.5|356.3|356.7|356.3|356.5|356.3|0
1722842650000|2024-08-05 07:24:10||356.4||356.3||356.4||356.3|2000
1722842660000|2024-08-05 07:24:20|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|2540
1722842670000|2024-08-05 07:24:30||356.4||356.4||356.4||356.4|500
1722842680000|2024-08-05 07:24:40|356.6||356.6||356.6||356.6||0
1722842700000|2024-08-05 07:25:00|356.5|356.2|356.3|356.2|356.6|356.2|356.3|356.2|4853
1722842710000|2024-08-05 07:25:10|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|0
1722842720000|2024-08-05 07:25:20|356.2|356|356.2|356|356.2|356|356.2|356|246
1722842730000|2024-08-05 07:25:30||356.1||356||356.1||356|0
1722842740000|2024-08-05 07:25:40|356.4|356.1|356.3|356.1|356.4|356.2|356.3|356.1|1697
1722842750000|2024-08-05 07:25:50|356.1|356|356.1|355.9|356.1|356|356.1|355.9|1547
1722842800000|2024-08-05 07:26:40|356.2|356|356.2|356|356.2|356|356.2|356|0
1722842810000|2024-08-05 07:26:50||355.9||355.9||356||355.9|0
1722842820000|2024-08-05 07:27:00||356||355.9||356||355.9|0
1722842830000|2024-08-05 07:27:10|356.1|355.8|356|355.8|356.1|355.8|356|355.8|0
1722842860000|2024-08-05 07:27:40|355.9|355.7|355.9|355.8|355.9|355.8|355.8|355.7|0
1722842870000|2024-08-05 07:27:50||355.7||355.7||355.7||355.7|3024
1722842880000|2024-08-05 07:28:00|355.8|355.6|355.8|355.6|355.9|355.7|355.8|355.6|1805
1722842900000|2024-08-05 07:28:20|355.7||355.8||355.8||355.7||3118
1722842920000|2024-08-05 07:28:40|355.7||355.8||355.8||355.7||13086
1722842930000|2024-08-05 07:28:50|355.9|355.7|355.7|355.6|355.9|355.7|355.7|355.6|3726
1722842940000|2024-08-05 07:29:00|355.6|355.4|355.7|355.5|355.7|355.5|355.6|355.4|3624
1722842950000|2024-08-05 07:29:10|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|6609
1722842960000|2024-08-05 07:29:20|355.8|355.6|356|355.8|356|355.8|355.8|355.6|13878
1722842980000|2024-08-05 07:29:40|356.1|355.9|356|355.8|356.2|356|356|355.7|2133
1722842990000|2024-08-05 07:29:50|355.9|355.7|356|355.8|356|355.8|355.9|355.7|1547
1722843000000|2024-08-05 07:30:00|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|11026
1722843010000|2024-08-05 07:30:10|356|355.8|356|355.8|356|355.8|355.9|355.7|2197
1722843030000|2024-08-05 07:30:30|355.9|355.7|356.2|356|356.2|356|355.8|355.7|3032
1722843040000|2024-08-05 07:30:40|356.3|356.1|356.1|356|356.3|356.1|356.1|356|2902
1722843060000|2024-08-05 07:31:00|||||||||200
1722843070000|2024-08-05 07:31:10|355.9|355.9|355.8|355.6|356|355.9|355.8|355.6|5630
1722843090000|2024-08-05 07:31:30|355.7|355.5|355.7|355.5|355.8|355.5|355.7|355.5|200
1722843110000|2024-08-05 07:31:50|355.9|355.6|355.9|355.7|355.9|355.8|355.9|355.6|1342
1722843120000|2024-08-05 07:32:00|356|355.8|355.9|355.7|356|355.8|355.9|355.7|1996
1722843150000|2024-08-05 07:32:30|355.8||355.8||355.8||355.8||0
1722843170000|2024-08-05 07:32:50|355.7|355.5|355.8|355.7|355.8|355.7|355.7|355.5|0
1722843180000|2024-08-05 07:33:00|355.6|355.5|355.8|355.6|355.8|355.6|355.5|355.3|2164
1722843190000|2024-08-05 07:33:10|355.7|355.5|355.8|355.5|355.8|355.5|355.7|355.5|0
1722843200000|2024-08-05 07:33:20|355.9|355.6|355.8|355.6|355.9|355.6|355.8|355.6|0
1722843210000|2024-08-05 07:33:30||355.5||355.5||355.5||355.5|0
1722843220000|2024-08-05 07:33:40|355.7||355.7||355.7||355.7||0
1722843230000|2024-08-05 07:33:50||355.4||355.4||355.4||355.4|0
1722843240000|2024-08-05 07:34:00|355.9|355.5|355.9|355.7|355.9|355.7|355.9|355.5|160
1722843250000|2024-08-05 07:34:10|356|355.8|355.8|355.7|356|355.8|355.8|355.7|1713
1722843260000|2024-08-05 07:34:20|355.7|355.6|355.8|355.5|355.8|355.6|355.7|355.5|773
1722843270000|2024-08-05 07:34:30||355.6||355.6||355.6||355.6|0
1722843280000|2024-08-05 07:34:40||355.5||355.5||355.5||355.5|0
1722843290000|2024-08-05 07:34:50|355.7||355.7||355.7||355.7||1547
1722843300000|2024-08-05 07:35:00|355.6|355.4|355.7|355.5|355.7|355.5|355.5|355.4|2846
1722843310000|2024-08-05 07:35:10|355.9|355.6|355.8|355.6|355.9|355.7|355.8|355.6|2975
1722843320000|2024-08-05 07:35:20|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1722843330000|2024-08-05 07:35:30|356|355.8|356|355.8|356|355.8|356|355.8|0
1722843370000|2024-08-05 07:36:10|356.1|355.9|356.1|355.9|356.2|356|356.1|355.9|800
1722843380000|2024-08-05 07:36:20|356||356.1||356.1||356||805
1722843400000|2024-08-05 07:36:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|1750
1722843420000|2024-08-05 07:37:00|356.2||356.2||356.3||356.2||333
1722843430000|2024-08-05 07:37:10||356||356||356||356|930
1722843440000|2024-08-05 07:37:20|356.1|355.9|356|355.8|356.1|355.9|356|355.8|0
1722843450000|2024-08-05 07:37:30|355.8|355.6|355.8|355.6|355.9|355.7|355.8|355.6|808
1722843460000|2024-08-05 07:37:40|355.9|355.7|355.8|355.6|355.9|355.7|355.8|355.6|1547
1722843480000|2024-08-05 07:38:00|356|355.7|355.8|355.7|356|355.7|355.8|355.7|1100
1722843500000|2024-08-05 07:38:20|355.9|355.8|356|355.8|356.1|355.9|355.9|355.8|163
1722843520000|2024-08-05 07:38:40|356.1|355.9|356.1|355.9|356.1|355.9|356|355.9|1547
1722843550000|2024-08-05 07:39:10|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|934
1722843560000|2024-08-05 07:39:20|356.5|356.2|356.5|356.3|356.5|356.3|356.5|356.2|831
1722843570000|2024-08-05 07:39:30|356.6|356.2|356.6|356.4|356.6|356.4|356.4|356.2|4138
1722843590000|2024-08-05 07:39:50|356.5||356.6||356.6||356.5||0
1722843600000|2024-08-05 07:40:00|356.7||356.7||356.7||356.7||0
1722843610000|2024-08-05 07:40:10|356.8|356.5|356.7|356.5|356.8|356.5|356.7|356.5|0
1722843620000|2024-08-05 07:40:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1722843630000|2024-08-05 07:40:30|356.7|356.4|356.7|356.5|356.7|356.5|356.6|356.4|0
1722843640000|2024-08-05 07:40:40||356.4||356.5||356.5||356.4|0
1722843650000|2024-08-05 07:40:50|||||||||425
1722843660000|2024-08-05 07:41:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1722843680000|2024-08-05 07:41:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1722843690000|2024-08-05 07:41:30||356.4||356.5||356.5||356.4|0
1722843700000|2024-08-05 07:41:40|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|2259
1722843720000|2024-08-05 07:42:00|356.4|356.1|356.3|356.1|356.4|356.1|356.3|356.1|2081
1722843750000|2024-08-05 07:42:30|356.2|356.2|356.3|356.1|356.3|356.2|356.2|356.1|0
1722843770000|2024-08-05 07:42:50|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|2321
1722843790000|2024-08-05 07:43:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1722843800000|2024-08-05 07:43:20|356.7|356.5|356.6|356.4|356.7|356.5|356.6|356.4|135
1722843810000|2024-08-05 07:43:30|||||||||100
1722843830000|2024-08-05 07:43:50|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1722843840000|2024-08-05 07:44:00||356.4||356.5||356.5||356.4|0
1722843880000|2024-08-05 07:44:40|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|264
1722843890000|2024-08-05 07:44:50|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1722843900000|2024-08-05 07:45:00|356.9|356.7|356.7|356.6|356.9|356.7|356.7|356.6|0
1722843910000|2024-08-05 07:45:10|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|769
1722843920000|2024-08-05 07:45:20|357|356.8|357|356.8|357|356.8|357|356.8|1844
1722843960000|2024-08-05 07:46:00|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1722843970000|2024-08-05 07:46:10|356.9|356.7|356.9|356.6|356.9|356.7|356.9|356.6|0
1722843980000|2024-08-05 07:46:20|356.8||356.8||356.8||356.8||0
1722843990000|2024-08-05 07:46:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|520
1722844010000|2024-08-05 07:46:50|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1722844020000|2024-08-05 07:47:00||356.5||356.5||356.5||356.5|0
1722844030000|2024-08-05 07:47:10|356.7|356.6|356.8|356.6|356.8|356.6|356.7|356.6|0
1722844040000|2024-08-05 07:47:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1722844050000|2024-08-05 07:47:30|357|356.8|357|356.8|357|356.8|357|356.8|0
1722844060000|2024-08-05 07:47:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|530
1722844070000|2024-08-05 07:47:50|357.2|357|357.3|357|357.3|357|357.2|357|0
1722844080000|2024-08-05 07:48:00||357.1||357.1||357.1||357.1|0
1722844110000|2024-08-05 07:48:30|357.2|357|357.1|357|357.2|357|357.1|357|1149
1722844120000|2024-08-05 07:48:40|357.2|356.9|357.3|357.2|357.3|357.2|357.2|356.9|2022
1722844130000|2024-08-05 07:48:50||357.1||357.1||357.1||357.1|0
1722844170000|2024-08-05 07:49:30||357.2||357.1||357.2||357.1|60
1722844180000|2024-08-05 07:49:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1722844200000|2024-08-05 07:50:00|356.9|356.8|356.9|356.7|357|356.8|356.9|356.7|150
1722844220000|2024-08-05 07:50:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|150
1722844230000|2024-08-05 07:50:30||356.7||356.6||356.7||356.6|0
1722844250000|2024-08-05 07:50:50|356.7||356.8||356.8||356.7||1081
1722844260000|2024-08-05 07:51:00|356.7||356.7||356.7||356.7||0
1722844280000|2024-08-05 07:51:20|356.8||356.8||356.8||356.8||0
1722844290000|2024-08-05 07:51:30|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1722844300000|2024-08-05 07:51:40|357|356.8|356.9|356.7|357|356.8|356.9|356.7|2073
1722844310000|2024-08-05 07:51:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1722844320000|2024-08-05 07:52:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1722844340000|2024-08-05 07:52:20|357|356.8|357|356.8|357|356.8|357|356.8|2033
1722844360000|2024-08-05 07:52:40|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357|1553
1722844410000|2024-08-05 07:53:30|357.2|357.2|357|356.8|357.2|357.2|357|356.8|4847
1722844470000|2024-08-05 07:54:30||356.9||356.9||356.9||356.9|1151
1722844480000|2024-08-05 07:54:40|356.9|356.8|357|356.8|357|356.9|356.9|356.8|330
1722844490000|2024-08-05 07:54:50|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.8|1547
1722844500000|2024-08-05 07:55:00|357|356.8|357.1|356.9|357.1|356.9|357|356.8|0
1722844510000|2024-08-05 07:55:10|357|356.8|357|356.8|357|356.8|357|356.8|1112
1722844560000|2024-08-05 07:56:00|357.1||357.1||357.1||357.1||0
1722844570000|2024-08-05 07:56:10||356.9||356.9||356.9||356.8|0
1722844580000|2024-08-05 07:56:20|357.2||357.2||357.2||357.1||0
1722844590000|2024-08-05 07:56:30|357.1||357.2||357.2||357.1||0
1722844600000|2024-08-05 07:56:40||357||357||357||357|0
1722844630000|2024-08-05 07:57:10|357|356.9|357|356.8|357.1|356.9|357|356.8|2926
1722844660000|2024-08-05 07:57:40|356.9|356.9|356.9|356.8|356.9|356.9|356.9|356.8|375
1722844670000|2024-08-05 07:57:50|357|356.9|357|356.9|357|356.9|357|356.9|0
1722844680000|2024-08-05 07:58:00||356.8||356.9||356.9||356.8|1158
1722844690000|2024-08-05 07:58:10||356.8||356.8||356.8||356.8|0
1722844710000|2024-08-05 07:58:30|||||||||1565
1722844750000|2024-08-05 07:59:10|356.9||356.9||356.9||356.9||0
1722844760000|2024-08-05 07:59:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1881
1722844780000|2024-08-05 07:59:40|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1722844820000|2024-08-05 08:00:20|356.7|356.5|356.8|356.6|356.8|356.6|356.7|356.5|1547
1722844860000|2024-08-05 08:01:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1081
1722844900000|2024-08-05 08:01:40|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|50
1722844950000|2024-08-05 08:02:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|749
1722844960000|2024-08-05 08:02:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|879
1722844970000|2024-08-05 08:02:50|356.5||356.5||356.5||356.5||1600
1722844980000|2024-08-05 08:03:00|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|0
1722844990000|2024-08-05 08:03:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1722845000000|2024-08-05 08:03:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|767
1722845040000|2024-08-05 08:04:00|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|1547
1722845070000|2024-08-05 08:04:30|356.6|356.3|356.6|356.4|356.6|356.4|356.6|356.3|0
1722845080000|2024-08-05 08:04:40|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1722845100000|2024-08-05 08:05:00|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|150
1722845110000|2024-08-05 08:05:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|865
1722845120000|2024-08-05 08:05:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|879
1722845130000|2024-08-05 08:05:30|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1722845150000|2024-08-05 08:05:50|356.9|356.7|356.9|356.8|356.9|356.8|356.9|356.7|0
1722845170000|2024-08-05 08:06:10||356.7||356.7||356.7||356.7|0
1722845190000|2024-08-05 08:06:30|357|356.8|357|356.8|357|356.8|357|356.7|2076
1722845200000|2024-08-05 08:06:40|357.1|356.9|357|356.9|357.1|356.9|357|356.8|0
1722845210000|2024-08-05 08:06:50|357.1|356.8|357.1|356.9|357.1|356.9|357|356.8|0
1722845230000|2024-08-05 08:07:10|357||357||357.1||357||0
1722845240000|2024-08-05 08:07:20|357.1|357|357.1|356.9|357.1|357|357.1|356.9|129
1722845270000|2024-08-05 08:07:50||357||357||357||357|0
1722845290000|2024-08-05 08:08:10|357.2|357.1|357.2|357|357.2|357.1|357.2|357|1434
1722845330000|2024-08-05 08:08:50|357|356.9|357.2|357|357.2|357|357|356.9|3075
1722845340000|2024-08-05 08:09:00|357.1|357.1|357.1|356.9|357.1|357.1|357.1|356.9|132
1722845350000|2024-08-05 08:09:10|357.2|357|357.2|357|357.2|357.1|357.2|357|84
1722845390000|2024-08-05 08:09:50||357.1||357||357.1||357|1581
1722845400000|2024-08-05 08:10:00||357.1||357||357.1||357|1547
1722845430000|2024-08-05 08:10:30|357.1||357.1||357.1||357.1||0
1722845440000|2024-08-05 08:10:40|357.2||357.2||357.2||357.2||0
1722845460000|2024-08-05 08:11:00|357.1|356.9|357|356.9|357.1|356.9|357|356.9|860
1722845470000|2024-08-05 08:11:10|357.2|357|357.5|357.2|357.5|357.4|357.2|357|2174
1722845480000|2024-08-05 08:11:20|357.4||357.4||357.4||357.4||0
1722845490000|2024-08-05 08:11:30|357.3||357.3||357.3||357.3||0
1722845500000|2024-08-05 08:11:40||357.1||357.1||357.1||357.1|866
1722845510000|2024-08-05 08:11:50|357.2||357.2||357.2||357.2||0
1722845530000|2024-08-05 08:12:10|357.3||357.3||357.3||357.3||3010
1722845540000|2024-08-05 08:12:20|357.2|357|357.1|357|357.2|357|357.1|357|150
1722845550000|2024-08-05 08:12:30||356.9||356.9||356.9||356.9|0
1722845560000|2024-08-05 08:12:40|357||357||357||357||0
1722845580000|2024-08-05 08:13:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1672
1722845600000|2024-08-05 08:13:20|||||||||1220
1722845630000|2024-08-05 08:13:50||356.7||356.7||356.7||356.7|0
1722845660000|2024-08-05 08:14:20|356.8||356.8||356.8||356.8||0
1722845670000|2024-08-05 08:14:30||356.6||356.6||356.6||356.6|430
1722845780000|2024-08-05 08:16:20||356.7||356.6||356.7||356.6|0
1722845790000|2024-08-05 08:16:30||356.7||356.6||356.7||356.6|150
1722845800000|2024-08-05 08:16:40|356.7||356.7||356.7||356.7||0
1722845810000|2024-08-05 08:16:50|356.8||356.7||356.8||356.7||0
1722845840000|2024-08-05 08:17:20|||||||||3641
1722845850000|2024-08-05 08:17:30|356.6|356.5|356.5|356.3|356.6|356.5|356.5|356.3|3229
1722845880000|2024-08-05 08:18:00|356.4|356.2|356.2|356.1|356.4|356.2|356.2|356.1|0
1722845890000|2024-08-05 08:18:10|356.3|356|356.2|356|356.3|356|356.2|356|60
1722845920000|2024-08-05 08:18:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|1113
1722845960000|2024-08-05 08:19:20|356.4|356.2|356.5|356.4|356.5|356.4|356.4|356.2|0
1722845990000|2024-08-05 08:19:50||356.3||356.3||356.3||356.3|0
1722846000000|2024-08-05 08:20:00||356.4||356.3||356.4||356.3|0
1722846060000|2024-08-05 08:21:00|356.4|356.2|356.3|356.1|356.4|356.2|356.3|356.1|0
1722846140000|2024-08-05 08:22:20|356.1|356|356.1|356|356.1|356|356.1|356|860
1722846160000|2024-08-05 08:22:40||355.9||355.9||355.9||355.9|845
1722846180000|2024-08-05 08:23:00||356||355.9||356||355.9|0
1722846220000|2024-08-05 08:23:40|356.2|356|356.2|356|356.2|356|356.2|356|1090
1722846230000|2024-08-05 08:23:50|356.3|356.1|356.2|356|356.3|356.1|356.2|356|1106
1722846250000|2024-08-05 08:24:10|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|430
1722846310000|2024-08-05 08:25:10|356|355.8|356|355.8|356|355.8|356|355.8|8
1722846360000|2024-08-05 08:26:00|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|3322
1722846390000|2024-08-05 08:26:30|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1900
1722846410000|2024-08-05 08:26:50|356|355.8|356|355.8|356|355.8|356|355.8|0
1722846420000|2024-08-05 08:27:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|2702
1722846450000|2024-08-05 08:27:30|356||356||356.1||356||2500
1722846460000|2024-08-05 08:27:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|250
1722846490000|2024-08-05 08:28:10||355.7||355.7||355.7||355.7|1543
1722846500000|2024-08-05 08:28:20|355.8||355.9||355.9||355.8||0
1722846570000|2024-08-05 08:29:30|356|355.8|356|355.7|356|355.9|355.9|355.7|1543
1722846580000|2024-08-05 08:29:40|355.9||355.8||356||355.8||0
1722846640000|2024-08-05 08:30:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1722846660000|2024-08-05 08:31:00|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|0
1722846680000|2024-08-05 08:31:20|||||||||1151
1722846700000|2024-08-05 08:31:40||355.7||355.7||355.7||355.7|0
1722846720000|2024-08-05 08:32:00|355.9|355.8|356|355.8|356|355.8|355.9|355.8|0
1722846730000|2024-08-05 08:32:10|355.9||355.9||356||355.9||0
1722846740000|2024-08-05 08:32:20|356||355.9||356||355.9||0
1722846750000|2024-08-05 08:32:30||355.7||355.7||355.7||355.7|0
1722846780000|2024-08-05 08:33:00|356|355.8|355.9|355.8|356|355.8|355.9|355.7|1270
1722846790000|2024-08-05 08:33:10||355.7||355.7||355.7||355.7|1800
1722846800000|2024-08-05 08:33:20|355.8|355.8|355.8|355.7|355.8|355.8|355.8|355.7|1750
1722846810000|2024-08-05 08:33:30|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|1600
1722846840000|2024-08-05 08:34:00|355.8|355.6|355.8|355.7|355.8|355.7|355.8|355.6|959
1722846870000|2024-08-05 08:34:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1920
1722846900000|2024-08-05 08:35:00|356||356||356||356||0
1722846910000|2024-08-05 08:35:10||355.9||355.9||355.9||355.9|0
1722846920000|2024-08-05 08:35:20|356.1|356|356|355.8|356.1|356|356|355.8|0
1722846960000|2024-08-05 08:36:00|355.9|355.9|355.9|355.8|356|355.9|355.9|355.8|0
1722846970000|2024-08-05 08:36:10||355.7||355.7||355.7||355.7|1750
1722846990000|2024-08-05 08:36:30||355.8||355.8||355.8||355.8|0
1722847000000|2024-08-05 08:36:40|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|23
1722847010000|2024-08-05 08:36:50||355.7||355.7||355.7||355.7|1200
1722847020000|2024-08-05 08:37:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1750
1722847030000|2024-08-05 08:37:10||355.5||355.5||355.5||355.5|0
1722847050000|2024-08-05 08:37:30|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|0
1722847070000|2024-08-05 08:37:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.6|0
1722847130000|2024-08-05 08:38:50|356|355.8|356|355.9|356|355.9|356|355.8|0
1722847140000|2024-08-05 08:39:00|356.1||356.1||356.1||356.1||2256
1722847200000|2024-08-05 08:40:00|356||356.1||356.1||356||5000
1722847290000|2024-08-05 08:41:30|||||||||1550
1722847360000|2024-08-05 08:42:40|356.2|356|356.4|356.2|356.4|356.2|356.2|355.9|2619
1722847370000|2024-08-05 08:42:50|356.3||356.4||356.4||356.3||1052
1722847410000|2024-08-05 08:43:30|||||||||1340
1722847430000|2024-08-05 08:43:50|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|119
1722847440000|2024-08-05 08:44:00|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|430
1722847450000|2024-08-05 08:44:10|356.3|356.1|356.3|356.1|356.3|356.2|356.3|356.1|0
1722847460000|2024-08-05 08:44:20||356.2||356.2||356.2||356.2|0
1722847500000|2024-08-05 08:45:00||356.1||356.1||356.1||356.1|2150
1722847540000|2024-08-05 08:45:40|356.2|356|356.2|356|356.2|356|356.2|356|0
1722847590000|2024-08-05 08:46:30|356|355.9|356.1|355.9|356.1|355.9|356|355.9|442
1722847620000|2024-08-05 08:47:00||356||356||356||356|0
1722847630000|2024-08-05 08:47:10|356|355.9|356.1|355.9|356.1|355.9|356|355.9|1700
1722847650000|2024-08-05 08:47:30||356||356||356||356|0
1722847700000|2024-08-05 08:48:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1722847730000|2024-08-05 08:48:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1722847740000|2024-08-05 08:49:00|356.4|356.1|356.4|356.3|356.4|356.3|356.4|356.1|1507
1722847750000|2024-08-05 08:49:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1722847760000|2024-08-05 08:49:20|356.4||356.4||356.4||356.4||0
1722847770000|2024-08-05 08:49:30|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1722847780000|2024-08-05 08:49:40|356.2||356.2||356.2||356.2||100
1722847800000|2024-08-05 08:50:00|356.3||356.2||356.3||356.2||0
1722847810000|2024-08-05 08:50:10|356.1|356|356.2|356|356.2|356.1|356.1|356|222
1722847820000|2024-08-05 08:50:20||356.1||356.1||356.1||356.1|0
1722847830000|2024-08-05 08:50:30|||||||||880
1722847890000|2024-08-05 08:51:30||356||356||356||356|0
1722847910000|2024-08-05 08:51:50||356.1||356.1||356.1||356.1|0
1722847920000|2024-08-05 08:52:00|||||||||150
1722847990000|2024-08-05 08:53:10||356||356.1||356.1||356|207
1722848010000|2024-08-05 08:53:30||356||356||356||356|3118
1722848040000|2024-08-05 08:54:00|||||||||1548
1722848060000|2024-08-05 08:54:20|356.4|356.1|356.4|356.2|356.4|356.2|356.4|356.1|87
1722848070000|2024-08-05 08:54:30|356.3||356.4||356.4||356.3||1400
1722848140000|2024-08-05 08:55:40|356.3|356.1|356.3|356.2|356.3|356.2|356.2|356.1|30790
1722848160000|2024-08-05 08:56:00|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|0
1722848200000|2024-08-05 08:56:40|356.3||356.4||356.4||356.3||2
1722848210000|2024-08-05 08:56:50|356.3||356.3||356.3||356.3||0
1722848220000|2024-08-05 08:57:00|356.4|356.3|356.4|356.3|356.5|356.4|356.4|356.3|571
1722848230000|2024-08-05 08:57:10||356.2||356.2||356.2||356.2|1548
1722848270000|2024-08-05 08:57:50||356.3||356.2||356.3||356.2|1276
1722848300000|2024-08-05 08:58:20||356.3||356.2||356.3||356.2|0
1722848320000|2024-08-05 08:58:40||356.3||356.3||356.3||356.3|0
1722848330000|2024-08-05 08:58:50||356.2||356.2||356.3||356.2|1030
1722848340000|2024-08-05 08:59:00||356.3||356.3||356.3||356.2|1041
1722848350000|2024-08-05 08:59:10|||||||||1700
1722848370000|2024-08-05 08:59:30||356.2||356.2||356.2||356.2|848
1722848380000|2024-08-05 08:59:40||356.3||356.3||356.3||356.3|0
1722848410000|2024-08-05 09:00:10|356.5|356.4|356.7|356.5|356.7|356.5|356.5|356.4|1628
1722848460000|2024-08-05 09:01:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|1300
1722848480000|2024-08-05 09:01:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1000
1722848490000|2024-08-05 09:01:30||356.6||356.5||356.6||356.5|0
1722848510000|2024-08-05 09:01:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1722848590000|2024-08-05 09:03:10||356.5||356.5||356.5||356.5|0
1722848630000|2024-08-05 09:03:50|356.7|356.6|356.8|356.6|356.8|356.6|356.7|356.6|477
1722848660000|2024-08-05 09:04:20||356.7||356.6||356.7||356.6|1000
1722848670000|2024-08-05 09:04:30||356.7||356.7||356.7||356.7|0
1722848730000|2024-08-05 09:05:30||356.6||356.6||356.6||356.6|634
1722848750000|2024-08-05 09:05:50|356.7|356.4|356.6|356.4|356.7|356.4|356.6|356.4|0
1722848760000|2024-08-05 09:06:00|356.5||356.5||356.5||356.5||1607
1722848770000|2024-08-05 09:06:10||356.3||356.3||356.3||356.3|2011
1722848780000|2024-08-05 09:06:20||356.4||356.3||356.4||356.3|1300
1722848790000|2024-08-05 09:06:30||356.4||356.4||356.4||356.4|0
1722848800000|2024-08-05 09:06:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|3010
1722848820000|2024-08-05 09:07:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1722848850000|2024-08-05 09:07:30||356.3||356.3||356.3||356.3|0
1722848860000|2024-08-05 09:07:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|2815
1722848870000|2024-08-05 09:07:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1722848910000|2024-08-05 09:08:30|356.2||356.2||356.2||356.2||1092
1722848920000|2024-08-05 09:08:40|||||||||2345
1722848930000|2024-08-05 09:08:50|||||||||3236
1722848990000|2024-08-05 09:09:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1592
1722849020000|2024-08-05 09:10:20||356.1||356.1||356.1||356.1|0
1722849040000|2024-08-05 09:10:40|356.2||356.2||356.2||356.2||0
1722849050000|2024-08-05 09:10:50|356.1|356|356.1|356|356.2|356|356.1|356|628
1722849080000|2024-08-05 09:11:20|356|355.9|356|355.9|356|355.9|356|355.9|0
1722849090000|2024-08-05 09:11:30|356.1||356.1||356.1||356.1||0
1722849100000|2024-08-05 09:11:40|356||356||356||356||0
1722849110000|2024-08-05 09:11:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2030
1722849140000|2024-08-05 09:12:20||355.7||355.8||355.8||355.7|51
1722849150000|2024-08-05 09:12:30|||||||||813
1722849170000|2024-08-05 09:12:50|356|355.9|356|355.9|356|355.9|356|355.9|0
1722849200000|2024-08-05 09:13:20|356.1|356|356.1|356|356.1|356|356.1|356|0
1722849220000|2024-08-05 09:13:40|356.2||356.2||356.2||356.2||0
1722849230000|2024-08-05 09:13:50|356.1||356.1||356.1||356.1||0
1722849240000|2024-08-05 09:14:00|356.2||356.2||356.2||356.2||0
1722849320000|2024-08-05 09:15:20|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|254
1722849370000|2024-08-05 09:16:10|356.3||356.3||356.3||356.3||0
1722849390000|2024-08-05 09:16:30|356.4||356.4||356.4||356.4||0
1722849410000|2024-08-05 09:16:50|356.3||356.3||356.3||356.3||0
1722849420000|2024-08-05 09:17:00|356.4||356.4||356.4||356.4||1546
1722849520000|2024-08-05 09:18:40|356.5|356.3|356.5|356.4|356.5|356.4|356.5|356.3|3420
1722849530000|2024-08-05 09:18:50|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|1820
1722849540000|2024-08-05 09:19:00|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|0
1722849560000|2024-08-05 09:19:20||356.4||356.4||356.4||356.4|0
1722849590000|2024-08-05 09:19:50|356.6||356.5||356.6||356.5||871
1722849620000|2024-08-05 09:20:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|4076
1722849630000|2024-08-05 09:20:30|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1130
1722849640000|2024-08-05 09:20:40|356.6||356.7||356.7||356.6||0
1722849650000|2024-08-05 09:20:50|356.6|356.4|356.4|356.3|356.6|356.4|356.4|356.3|1803
1722849670000|2024-08-05 09:21:10|||||||||3000
1722849710000|2024-08-05 09:21:50|||||||||150
1722849720000|2024-08-05 09:22:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1722849730000|2024-08-05 09:22:10|356.4||356.4||356.4||356.4||0
1722849750000|2024-08-05 09:22:30|356.3||356.3||356.3||356.3||0
1722849790000|2024-08-05 09:23:10|356.2|356|356.2|356|356.2|356|356.2|356|1411
1722849800000|2024-08-05 09:23:20|356.1|355.9|356.1|355.9|356.2|355.9|356.1|355.9|1546
1722849840000|2024-08-05 09:24:00|356.2|356|356.3|356.1|356.3|356.1|356.2|356|1572
1722849850000|2024-08-05 09:24:10|356.2|356|356.2|356|356.3|356|356.2|356|1546
1722849860000|2024-08-05 09:24:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1722849910000|2024-08-05 09:25:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|1200
1722849930000|2024-08-05 09:25:30|356.3|356.1|356.4|356.2|356.4|356.2|356.3|356.1|0
1722849940000|2024-08-05 09:25:40|356.3||356.4||356.4||356.3||0
1722849950000|2024-08-05 09:25:50|356.3||356.4||356.4||356.3||0
1722849960000|2024-08-05 09:26:00|356.3||356.3||356.3||356.3||0
1722849970000|2024-08-05 09:26:10|356.4||356.4||356.4||356.3||0
1722850000000|2024-08-05 09:26:40||356.3||356.3||356.3||356.3|0
1722850010000|2024-08-05 09:26:50|356.5|356.4|356.5|356.3|356.5|356.4|356.4|356.3|1900
1722850050000|2024-08-05 09:27:30||356.4||356.3||356.4||356.3|0
1722850060000|2024-08-05 09:27:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1722850070000|2024-08-05 09:27:50|356.5||356.6||356.6||356.5||0
1722850080000|2024-08-05 09:28:00|356.5||356.6||356.6||356.5||0
1722850090000|2024-08-05 09:28:10|356.5||356.5||356.5||356.5||0
1722850100000|2024-08-05 09:28:20|356.6||356.6||356.6||356.5||574
1722850110000|2024-08-05 09:28:30|356.5||356.6||356.6||356.5||0
1722850120000|2024-08-05 09:28:40|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1722850140000|2024-08-05 09:29:00||356.6||356.6||356.6||356.6|0
1722850160000|2024-08-05 09:29:20||356.5||356.5||356.5||356.5|0
1722850170000|2024-08-05 09:29:30|356.8|356.6|356.8|356.6|356.8|356.7|356.8|356.6|2184
1722850180000|2024-08-05 09:29:40|356.7|356.7|356.8|356.7|356.8|356.7|356.7|356.7|100
1722850200000|2024-08-05 09:30:00|356.7|356.6|356.8|356.6|356.8|356.6|356.6|356.4|5135
1722850250000|2024-08-05 09:30:50||356.7||356.7||356.7||356.7|0
1722850260000|2024-08-05 09:31:00||356.6||356.6||356.6||356.6|0
1722850270000|2024-08-05 09:31:10|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1722850340000|2024-08-05 09:32:20|356.6||356.6||356.6||356.6||0
1722850350000|2024-08-05 09:32:30|356.7||356.7||356.7||356.7||0
1722850430000|2024-08-05 09:33:50|356.6|356.4|356.5|356.4|356.6|356.4|356.5|356.4|347
1722850450000|2024-08-05 09:34:10||356.3||356.3||356.3||356.3|1408
1722850460000|2024-08-05 09:34:20|356.4||356.4||356.4||356.4||0
1722850470000|2024-08-05 09:34:30|||||||||150
1722850480000|2024-08-05 09:34:40||356.2||356.2||356.2||356.2|2535
1722850490000|2024-08-05 09:34:50|356.3||356.4||356.4||356.3||1084
1722850520000|2024-08-05 09:35:20|356.5|356.3|356.4|356.3|356.5|356.3|356.4|356.3|542
1722850560000|2024-08-05 09:36:00||356.2||356.2||356.2||356.2|1546
1722850590000|2024-08-05 09:36:30|356.3||356.4||356.4||356.3||0
1722850600000|2024-08-05 09:36:40|356.3|356.1|356.3|356.1|356.4|356.1|356.3|356.1|2000
1722850620000|2024-08-05 09:37:00|356.2||356.2||356.2||356.2||0
1722850640000|2024-08-05 09:37:20|356.1|356|356.2|356|356.3|356.1|356.1|356|2880
1722850650000|2024-08-05 09:37:30|356.1||356.1||356.1||356.1||567
1722850660000|2024-08-05 09:37:40||355.9||356||356||355.9|1155
1722850670000|2024-08-05 09:37:50||355.9||356||356||355.9|2968
1722850840000|2024-08-05 09:40:40|||||||||1500
1722850860000|2024-08-05 09:41:00|||||||||2373
1722850870000|2024-08-05 09:41:10|356.2|356.1|356.3|356.1|356.3|356.2|356.2|356.1|1220
1722850900000|2024-08-05 09:41:40||356.2||356.2||356.2||356.2|0
1722850910000|2024-08-05 09:41:50||356.1||356.1||356.1||356.1|3338
1722850920000|2024-08-05 09:42:00||356.2||356.2||356.2||356.1|1553
1722850940000|2024-08-05 09:42:20|356.2|356|356.2|356|356.2|356|356.2|356|0
1722850960000|2024-08-05 09:42:40|356.1||356.1||356.1||356.1||0
1722850970000|2024-08-05 09:42:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1722851040000|2024-08-05 09:44:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1722851050000|2024-08-05 09:44:10|356.5||356.5||356.5||356.5||0
1722851060000|2024-08-05 09:44:20|356.4||356.4||356.4||356.4||500
1722851080000|2024-08-05 09:44:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1046
1722851090000|2024-08-05 09:44:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|5160
1722851110000|2024-08-05 09:45:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1722851210000|2024-08-05 09:46:50|356.2||356.2||356.2||356.2||1586
1722851240000|2024-08-05 09:47:20|356.3|356.1|356.3|356.1|356.3|356.2|356.3|356.1|2652
1722851250000|2024-08-05 09:47:30||356.2||356.2||356.2||356.2|0
1722851260000|2024-08-05 09:47:40||356.1||356.1||356.1||356.1|1800
1722851280000|2024-08-05 09:48:00|356.2||356.2||356.2||356.2||1626
1722851290000|2024-08-05 09:48:10||356||356||356||356|2091
1722851310000|2024-08-05 09:48:30||356.1||356||356.1||356|150
1722851480000|2024-08-05 09:51:20||356.1||356.1||356.1||356|1829
1722851500000|2024-08-05 09:51:40|||||||||150
1722851520000|2024-08-05 09:52:00|||||||||4261
1722851590000|2024-08-05 09:53:10|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|150
1722851600000|2024-08-05 09:53:20|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|0
1722851610000|2024-08-05 09:53:30|356.5||356.5||356.5||356.5||0
1722851660000|2024-08-05 09:54:20|||||||||1184
1722851720000|2024-08-05 09:55:20||356.3||356.3||356.3||356.3|0
1722851740000|2024-08-05 09:55:40||356.4||356.4||356.4||356.4|0
1722851760000|2024-08-05 09:56:00|356.6||356.6||356.6||356.6||0
1722851770000|2024-08-05 09:56:10|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|1829
1722851780000|2024-08-05 09:56:20|356.8|356.5|356.8|356.6|356.8|356.6|356.8|356.5|329
1722851790000|2024-08-05 09:56:30|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|0
1722851800000|2024-08-05 09:56:40|356.8||356.8||356.8||356.8||0
1722851830000|2024-08-05 09:57:10|356.7||356.7||356.7||356.7||0
1722851840000|2024-08-05 09:57:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|729
1722851890000|2024-08-05 09:58:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|150
1722851900000|2024-08-05 09:58:20||356.5||356.6||356.6||356.5|0
1722851910000|2024-08-05 09:58:30|356.8||356.8||356.8||356.8||1829
1722851940000|2024-08-05 09:59:00|356.7||356.7||356.7||356.7||0
1722851950000|2024-08-05 09:59:10|356.8||356.7||356.8||356.7||0
1722852000000|2024-08-05 10:00:00|356.8|356.7|356.9|356.7|356.9|356.8|356.8|356.7|1764
1722852020000|2024-08-05 10:00:20|||||||||800
1722852030000|2024-08-05 10:00:30||356.8||356.8||356.8||356.8|0
1722852080000|2024-08-05 10:01:20|357||357||357||357||1829
1722852110000|2024-08-05 10:01:50||356.9||356.8||356.9||356.8|1105
1722852120000|2024-08-05 10:02:00|356.9||357||357||356.9||0
1722852150000|2024-08-05 10:02:30||356.9||356.9||356.9||356.9|0
1722852170000|2024-08-05 10:02:50|357.2|357|357.2|357.1|357.2|357.1|357.2|357|150
1722852180000|2024-08-05 10:03:00|357.1|357|357.2|357|357.2|357|357.1|357|3895
1722852200000|2024-08-05 10:03:20|357.1||357.1||357.1||357.1||0
1722852230000|2024-08-05 10:03:50|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1499
1722852280000|2024-08-05 10:04:40|357.2||357.2||357.2||357.2||1000
1722852340000|2024-08-05 10:05:40|357.1|357|357.1|357|357.1|357|357.1|357|2672
1722852350000|2024-08-05 10:05:50||356.9||356.9||356.9||356.9|0
1722852500000|2024-08-05 10:08:20|357||357||357||357||0
1722852550000|2024-08-05 10:09:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|2395
1722852560000|2024-08-05 10:09:20|356.8|356.6|356.8|356.6|356.8|356.6|356.7|356.6|150
1722852600000|2024-08-05 10:10:00|356.7||356.7||356.7||356.7||444
1722852610000|2024-08-05 10:10:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2930
1722852650000|2024-08-05 10:10:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1750
1722852670000|2024-08-05 10:11:10|356.6||356.6||356.6||356.6||1366
1722852690000|2024-08-05 10:11:30|356.5||356.5||356.5||356.5||0
1722852740000|2024-08-05 10:12:20||356.3||356.3||356.3||356.3|954
1722852750000|2024-08-05 10:12:30|356.4|356.2|356.3|356.2|356.4|356.2|356.3|356.2|0
1722852850000|2024-08-05 10:14:10||356.1||356.1||356.2||356.1|1310
1722852880000|2024-08-05 10:14:40|356.2||356.2||356.2||356.2||0
1722852890000|2024-08-05 10:14:50||356||356||356||356|52
1722852900000|2024-08-05 10:15:00|356.1||356.2||356.2||356.1||0
1722852930000|2024-08-05 10:15:30|356.1||356.2||356.2||356.1||0
1722852940000|2024-08-05 10:15:40|356.1||356.1||356.1||356.1||0
1722852960000|2024-08-05 10:16:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356|4127
1722853080000|2024-08-05 10:18:00|||||||||582
1722853300000|2024-08-05 10:21:40||356||356||356||356|0
1722853330000|2024-08-05 10:22:10||356.1||356.1||356.1||356.1|150
1722853400000|2024-08-05 10:23:20|356.3||356.3||356.3||356.3||0
1722853410000|2024-08-05 10:23:30|356.2|356|356.1|356|356.2|356|356.1|356|891
1722853450000|2024-08-05 10:24:10||355.9||356||356||355.9|1700
1722853460000|2024-08-05 10:24:20||355.9||355.9||355.9||355.9|0
1722853500000|2024-08-05 10:25:00|||||||||1056
1722853510000|2024-08-05 10:25:10|356||356||356.1||356||0
1722853530000|2024-08-05 10:25:30|355.9|355.8|355.9|355.7|355.9|355.8|355.8|355.7|1887
1722853540000|2024-08-05 10:25:40|355.8||355.8||355.8||355.8||0
1722853570000|2024-08-05 10:26:10|356|355.9|356|355.9|356|355.9|356|355.9|1829
1722853580000|2024-08-05 10:26:20||355.8||355.8||355.8||355.8|1750
1722853590000|2024-08-05 10:26:30|355.9|355.9|356|355.9|356|355.9|355.9|355.9|2448
1722853610000|2024-08-05 10:26:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1425
1722853620000|2024-08-05 10:27:00|356|355.9|356|355.8|356|355.9|356|355.8|0
1722853640000|2024-08-05 10:27:20||355.9||355.9||355.9||355.9|150
1722853660000|2024-08-05 10:27:40|||||||||1829
1722853670000|2024-08-05 10:27:50|||||||||1829
1722853710000|2024-08-05 10:28:30|356.2|356|356.2|356|356.2|356|356.2|356|0
1722853730000|2024-08-05 10:28:50|356.1||356.1||356.1||356.1||4495
1722853740000|2024-08-05 10:29:00|||||||||1260
1722853750000|2024-08-05 10:29:10|356|355.9|356|355.9|356|355.9|356|355.9|0
1722853770000|2024-08-05 10:29:30|||||||||150
1722853800000|2024-08-05 10:30:00|356.1|356|356.1|356|356.1|356|356.1|356|1400
1722853820000|2024-08-05 10:30:20||355.9||355.9||355.9||355.9|22
1722853860000|2024-08-05 10:31:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1107
1722853870000|2024-08-05 10:31:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1577
1722853880000|2024-08-05 10:31:20||355.6||355.6||355.6||355.6|4385
1722853900000|2024-08-05 10:31:40|||||||||167
1722853930000|2024-08-05 10:32:10||355.7||355.7||355.7||355.7|0
1722853940000|2024-08-05 10:32:20|355.9||355.9||355.9||355.9||1149
1722853960000|2024-08-05 10:32:40|||||||||1024
1722854100000|2024-08-05 10:35:00|356|355.8|356.1|355.9|356.1|355.9|356|355.8|2509
1722854110000|2024-08-05 10:35:10|356||356||356||356||2287
1722854210000|2024-08-05 10:36:50|356.1|356|356.1|355.9|356.1|356|356.1|355.9|0
1722854250000|2024-08-05 10:37:30|356|355.8|355.9|355.8|356|355.8|355.9|355.8|863
1722854430000|2024-08-05 10:40:30|||||||||1489
1722854450000|2024-08-05 10:40:50||355.7||355.7||355.7||355.7|1432
1722854470000|2024-08-05 10:41:10||355.8||355.7||355.8||355.7|0
1722854480000|2024-08-05 10:41:20||355.8||355.8||355.8||355.8|5025
1722854550000|2024-08-05 10:42:30|356|355.9|356|355.9|356|355.9|356|355.9|1878
1722854600000|2024-08-05 10:43:20|356.1|356|356.2|356.1|356.2|356.1|356.1|356|1578
1722854670000|2024-08-05 10:44:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1575
1722854680000|2024-08-05 10:44:40|356.4||356.4||356.4||356.4||1064
1722854710000|2024-08-05 10:45:10||356.3||356.3||356.3||356.2|0
1722854760000|2024-08-05 10:46:00|||||||||250
1722854770000|2024-08-05 10:46:10||356.2||356.2||356.2||356.2|0
1722854830000|2024-08-05 10:47:10|356.3||356.3||356.3||356.3||903
1722854840000|2024-08-05 10:47:20|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|2440
1722854890000|2024-08-05 10:48:10|356.2|356.2|356.2|356.1|356.2|356.2|356.2|356.1|1059
1722854900000|2024-08-05 10:48:20||356||356.1||356.1||356|2270
1722854970000|2024-08-05 10:49:30|||||||||1787
1722854980000|2024-08-05 10:49:40|||||||||150
1722855040000|2024-08-05 10:50:40|356.1|356|356.1|356|356.1|356|356.1|356|2041
1722855060000|2024-08-05 10:51:00|||||||||500
1722855070000|2024-08-05 10:51:10|||||||||2000
1722855090000|2024-08-05 10:51:30||355.9||355.9||355.9||355.9|150
1722855100000|2024-08-05 10:51:40||356||356||356||356|0
1722855110000|2024-08-05 10:51:50|356.2||356.2||356.2||356.2||0
1722855180000|2024-08-05 10:53:00|356.1|355.9|356|355.9|356.1|355.9|356|355.9|2713
1722855230000|2024-08-05 10:53:50||355.8||355.8||355.8||355.8|150
1722855240000|2024-08-05 10:54:00||355.9||355.9||355.9||355.9|0
1722855250000|2024-08-05 10:54:10|||||||||150
1722855260000|2024-08-05 10:54:20|||||||||494
1722855310000|2024-08-05 10:55:10|356.1|356|356.2|356.1|356.2|356.1|356.1|356|1047
1722855320000|2024-08-05 10:55:20||356||356||356||356|863
1722855370000|2024-08-05 10:56:10|356.1||356.1||356.1||356.1||0
1722855450000|2024-08-05 10:57:30|||||||||1723
1722855460000|2024-08-05 10:57:40|356.2||356.2||356.2||356.2||0
1722855470000|2024-08-05 10:57:50|356.1|355.9|356|355.9|356.1|355.9|356|355.9|70
1722855490000|2024-08-05 10:58:10|||||||||1000
1722855500000|2024-08-05 10:58:20|356.1||356.1||356.1||356.1||0
1722855520000|2024-08-05 10:58:40||356||355.9||356||355.9|0
1722855530000|2024-08-05 10:58:50||356||356||356||356|5000
1722855570000|2024-08-05 10:59:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|2287
1722855610000|2024-08-05 11:00:10|||||||||18
1722855660000|2024-08-05 11:01:00|356.1|356|356.1|356|356.1|356|356.1|356|2804
1722855680000|2024-08-05 11:01:20|356|355.9|356|355.8|356|355.9|356|355.8|1618
1722855700000|2024-08-05 11:01:40|355.9||356||356||355.9||0
1722855710000|2024-08-05 11:01:50|355.9||355.9||355.9||355.9||0
1722855720000|2024-08-05 11:02:00|355.8|355.7|355.9|355.7|355.9|355.8|355.8|355.7|2702
1722855730000|2024-08-05 11:02:10||355.8||355.8||355.8||355.8|2287
1722855740000|2024-08-05 11:02:20|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|216
1722855750000|2024-08-05 11:02:30|356||356||356||356||0
1722855770000|2024-08-05 11:02:50||355.8||355.8||355.8||355.8|940
1722855780000|2024-08-05 11:03:00|355.9||355.9||355.9||355.9||0
1722855800000|2024-08-05 11:03:20||355.7||355.7||355.7||355.7|0
1722855820000|2024-08-05 11:03:40|356|355.9|356|355.8|356|355.9|356|355.8|3569
1722855860000|2024-08-05 11:04:20||355.9||355.9||355.9||355.9|0
1722855890000|2024-08-05 11:04:50|||||||||1000
1722855900000|2024-08-05 11:05:00||355.8||355.8||355.8||355.8|1800
1722855930000|2024-08-05 11:05:30|355.9|355.9|356|355.8|356|355.9|355.9|355.8|5419
1722855940000|2024-08-05 11:05:40||355.9||355.9||355.9||355.8|0
1722855950000|2024-08-05 11:05:50||355.8||355.8||355.8||355.8|0
1722855960000|2024-08-05 11:06:00||355.9||355.9||355.9||355.9|0
1722855970000|2024-08-05 11:06:10||355.8||355.8||355.8||355.8|500
1722855980000|2024-08-05 11:06:20||355.9||355.9||355.9||355.8|0
1722856000000|2024-08-05 11:06:40||355.8||355.9||355.9||355.8|0
1722856030000|2024-08-05 11:07:10||355.8||355.9||355.9||355.8|949
1722856090000|2024-08-05 11:08:10||355.8||355.8||355.8||355.8|0
1722856100000|2024-08-05 11:08:20|355.9||356||356||355.9||0
1722856140000|2024-08-05 11:09:00||355.9||355.8||355.9||355.8|244
1722856220000|2024-08-05 11:10:20|355.9||356||356||355.9||1081
1722856260000|2024-08-05 11:11:00|356.2|355.9|356.1|356|356.2|356|356.1|355.9|0
1722856270000|2024-08-05 11:11:10||355.9||355.9||355.9||355.9|1800
1722856300000|2024-08-05 11:11:40||356||356||356||356|0
1722856350000|2024-08-05 11:12:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|134
1722856360000|2024-08-05 11:12:40||356||356.1||356.1||356|0
1722856370000|2024-08-05 11:12:50|||||||||1588
1722856380000|2024-08-05 11:13:00|||||||||2287
1722856430000|2024-08-05 11:13:50|||||||||4177
1722856450000|2024-08-05 11:14:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|25
1722856460000|2024-08-05 11:14:20||356.2||356.3||356.3||356.2|2807
1722856510000|2024-08-05 11:15:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|2807
1722856540000|2024-08-05 11:15:40|356.2|356.1|356.3|356.2|356.3|356.2|356.2|356.1|926
1722856550000|2024-08-05 11:15:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1722856710000|2024-08-05 11:18:30|356.1|356|356.1|356|356.1|356|356.1|356|1344
1722856720000|2024-08-05 11:18:40|||||||||1400
1722856820000|2024-08-05 11:20:20|356|355.9|356.1|355.9|356.1|356|356|355.9|1640
1722856830000|2024-08-05 11:20:30|356|356|356.1|355.9|356.1|356|356|355.9|1924
1722856860000|2024-08-05 11:21:00|356||356||356||356||0
1722856870000|2024-08-05 11:21:10|356.1||356.1||356.1||356.1||150
1722856890000|2024-08-05 11:21:30||356||356||356||356|300
1722856920000|2024-08-05 11:22:00|||||||||1321
1722856930000|2024-08-05 11:22:10|||||||||684
1722856990000|2024-08-05 11:23:10||355.9||355.9||355.9||355.9|0
1722857010000|2024-08-05 11:23:30||356||356||356||355.9|0
1722857100000|2024-08-05 11:25:00|356|355.9|356|355.9|356|355.9|356|355.9|2182
1722857140000|2024-08-05 11:25:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|15
1722857150000|2024-08-05 11:25:50|||||||||1378
1722857160000|2024-08-05 11:26:00|||||||||929
1722857310000|2024-08-05 11:28:30|356.1|356|356.1|356|356.1|356|356.1|356|329
1722857370000|2024-08-05 11:29:30||355.9||355.9||355.9||355.9|550
1722857380000|2024-08-05 11:29:40|356||356||356||356||0
1722857390000|2024-08-05 11:29:50|||||||||1363
1722857400000|2024-08-05 11:30:00|||||||||559
1722857450000|2024-08-05 11:30:50||355.8||355.8||355.8||355.8|2178
1722857480000|2024-08-05 11:31:20|||||||||1539
1722857510000|2024-08-05 11:31:50|355.9|355.7|355.8|355.7|355.9|355.7|355.8|355.7|0
1722857520000|2024-08-05 11:32:00||355.6||355.6||355.6||355.6|2216
1722857580000|2024-08-05 11:33:00||355.7||355.7||355.7||355.7|2287
1722857590000|2024-08-05 11:33:10||355.6||355.6||355.7||355.6|2250
1722857630000|2024-08-05 11:33:50||355.7||355.7||355.7||355.7|0
1722857650000|2024-08-05 11:34:10||355.6||355.6||355.6||355.6|0
1722857680000|2024-08-05 11:34:40||355.7||355.7||355.7||355.7|0
1722857710000|2024-08-05 11:35:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|4773
1722857740000|2024-08-05 11:35:40||355.5||355.5||355.5||355.5|2065
1722857750000|2024-08-05 11:35:50|355.6||355.6||355.6||355.6||1282
1722857800000|2024-08-05 11:36:40|||||||||2287
1722857860000|2024-08-05 11:37:40|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|3620
1722857900000|2024-08-05 11:38:20|||||||||1411
1722858000000|2024-08-05 11:40:00|355.6|355.4|355.5|355.4|355.6|355.4|355.5|355.4|0
1722858030000|2024-08-05 11:40:30|355.7|355.5|355.8|355.6|355.8|355.7|355.6|355.5|4574
1722858070000|2024-08-05 11:41:10|356|355.7|356|355.8|356|355.8|356|355.7|1500
1722858100000|2024-08-05 11:41:40|355.9||356||356||355.9||470
1722858120000|2024-08-05 11:42:00|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1722858130000|2024-08-05 11:42:10||355.8||355.8||355.8||355.8|0
1722858160000|2024-08-05 11:42:40|355.8|355.7|355.9|355.8|355.9|355.8|355.8|355.7|0
1722858210000|2024-08-05 11:43:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1722858230000|2024-08-05 11:43:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|4194
1722858290000|2024-08-05 11:44:50|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|535
1722858300000|2024-08-05 11:45:00|355.8|355.8|355.8|355.7|355.9|355.8|355.8|355.7|834
1722858320000|2024-08-05 11:45:20|355.9||355.9||355.9||355.9||599
1722858330000|2024-08-05 11:45:30||355.8||355.7||355.8||355.7|150
1722858410000|2024-08-05 11:46:50|355.8||355.8||355.8||355.8||337
1722858420000|2024-08-05 11:47:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|931
1722858430000|2024-08-05 11:47:10|||||||||1700
1722858570000|2024-08-05 11:49:30||355.5||355.5||355.5||355.5|6721
1722858580000|2024-08-05 11:49:40||355.6||355.6||355.6||355.6|900
1722858590000|2024-08-05 11:49:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2287
1722858600000|2024-08-05 11:50:00|355.7||355.7||355.7||355.7||1499
1722858610000|2024-08-05 11:50:10|355.6||355.6||355.6||355.6||0
1722858630000|2024-08-05 11:50:30|||||||||56
1722858710000|2024-08-05 11:51:50||355.4||355.4||355.4||355.4|75
1722858740000|2024-08-05 11:52:20||355.5||355.4||355.5||355.4|0
1722858760000|2024-08-05 11:52:40|||||||||1460
1722858780000|2024-08-05 11:53:00|355.5||355.5||355.5||355.5||0
1722858810000|2024-08-05 11:53:30|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|185
1722858830000|2024-08-05 11:53:50||355.4||355.4||355.4||355.4|2138
1722858950000|2024-08-05 11:55:50||355.5||355.5||355.5||355.5|723
1722858960000|2024-08-05 11:56:00||355.4||355.4||355.4||355.4|0
1722858970000|2024-08-05 11:56:10|355.5||355.6||355.6||355.5||1734
1722858980000|2024-08-05 11:56:20||355.5||355.4||355.5||355.4|0
1722858990000|2024-08-05 11:56:30||355.5||355.5||355.5||355.5|0
1722859000000|2024-08-05 11:56:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1722859010000|2024-08-05 11:56:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|3988
1722859020000|2024-08-05 11:57:00||355.2||355.2||355.2||355.2|0
1722859030000|2024-08-05 11:57:10|355.3||355.3||355.3||355.3||0
1722859050000|2024-08-05 11:57:30||355.1||355.1||355.2||355.1|672
1722859060000|2024-08-05 11:57:40||355.2||355.2||355.2||355.2|0
1722859080000|2024-08-05 11:58:00|||||||||2000
1722859190000|2024-08-05 11:59:50|355.4||355.4||355.4||355.4||3870
1722859200000|2024-08-05 12:00:00|355.3||355.4||355.4||355.3||0
1722859210000|2024-08-05 12:00:10|355.5|355.3|355.5|355.4|355.5|355.4|355.5|355.3|1224
1722859240000|2024-08-05 12:00:40|355.6||355.6||355.6||355.6||2437
1722859250000|2024-08-05 12:00:50|355.5||355.5||355.5||355.5||0
1722859260000|2024-08-05 12:01:00|||||||||4048
1722859290000|2024-08-05 12:01:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|1328
1722859320000|2024-08-05 12:02:00|||||||||547
1722859350000|2024-08-05 12:02:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1722859400000|2024-08-05 12:03:20|||||||||609
1722859410000|2024-08-05 12:03:30|355.2|355.1|355.1|355|355.2|355.1|355.1|355|1750
1722859420000|2024-08-05 12:03:40|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|549
1722859440000|2024-08-05 12:04:00||355.2||355.2||355.2||355.2|0
1722859450000|2024-08-05 12:04:10||355.1||355.1||355.1||355.1|150
1722859480000|2024-08-05 12:04:40|355.4|355.2|355.3|355.1|355.4|355.2|355.3|355.1|1715
1722859500000|2024-08-05 12:05:00|355.2||355.2||355.2||355.2||0
1722859510000|2024-08-05 12:05:10|355|354.8|355|354.8|355|354.8|354.9|354.8|671
1722859550000|2024-08-05 12:05:50||354.9||354.9||354.9||354.9|0
1722859560000|2024-08-05 12:06:00|355.1||355.1||355.1||355.1||589
1722859570000|2024-08-05 12:06:10|355|354.8|355|354.8|355|354.8|355|354.8|0
1722859620000|2024-08-05 12:07:00|354.9||355||355||354.9||475
1722859680000|2024-08-05 12:08:00||354.9||354.8||354.9||354.8|0
1722859730000|2024-08-05 12:08:50|354.9||354.9||354.9||354.9||0
1722859740000|2024-08-05 12:09:00|||||||||1056
1722859750000|2024-08-05 12:09:10|355|354.9|355|354.9|355.1|354.9|355|354.9|0
1722859760000|2024-08-05 12:09:20||354.8||354.8||354.8||354.8|1623
1722859770000|2024-08-05 12:09:30|354.9||354.9||354.9||354.9||0
1722859780000|2024-08-05 12:09:40|||||||||1146
1722859960000|2024-08-05 12:12:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|150
1722859970000|2024-08-05 12:12:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|400
1722859980000|2024-08-05 12:13:00||354.5||354.5||354.5||354.5|0
1722860080000|2024-08-05 12:14:40|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|2569
1722860100000|2024-08-05 12:15:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1722860120000|2024-08-05 12:15:20|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|0
1722860130000|2024-08-05 12:15:30|354.8|354.5|354.7|354.5|354.8|354.5|354.7|354.5|0
1722860140000|2024-08-05 12:15:40|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|0
1722860160000|2024-08-05 12:16:00|354.7|354.4|354.4|354.1|354.7|354.4|354.4|354.1|509
1722860170000|2024-08-05 12:16:10|354.5|354.2|354.4|354.1|354.5|354.2|354.4|354.1|0
1722860180000|2024-08-05 12:16:20|354.5|354.2|354.4|354.1|354.5|354.2|354.4|354.1|0
1722860190000|2024-08-05 12:16:30|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|0
1722860210000|2024-08-05 12:16:50|354.4|354.1|354.4|354.1|354.4|354.1|354.4|354.1|0
1722860220000|2024-08-05 12:17:00|354.5|354.2|354.4|354.1|354.5|354.2|354.2|354|750
1722860230000|2024-08-05 12:17:10|354.3|354|354.3|354|354.3|354|354.3|354|0
1722860250000|2024-08-05 12:17:30|354.4|354.2|354.3|354.1|354.4|354.2|354.3|354.1|775
1722860260000|2024-08-05 12:17:40|354.4|354.2|354.5|354.3|354.5|354.3|354.3|354.1|0
1722860270000|2024-08-05 12:17:50|354.4|354.2|354.5|354.2|354.6|354.3|354.4|354.2|2223
1722860310000|2024-08-05 12:18:30|354.6|354.3|354.6|354.3|354.6|354.4|354.5|354.2|709
1722860320000|2024-08-05 12:18:40|354.7|354.5|354.7|354.5|354.7|354.5|354.6|354.4|0
1722860330000|2024-08-05 12:18:50|354.6|354.4|354.7|354.5|354.7|354.5|354.6|354.4|0
1722860340000|2024-08-05 12:19:00|354.6|354.4|354.7|354.4|354.8|354.5|354.6|354.4|1067
1722860350000|2024-08-05 12:19:10|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|0
1722860370000|2024-08-05 12:19:30|354.6|354.3|354.5|354.2|354.6|354.4|354.5|354.2|2496
1722860380000|2024-08-05 12:19:40|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|0
1722860390000|2024-08-05 12:19:50|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|0
1722860400000|2024-08-05 12:20:00|354.6|354.3|354.5|354.2|354.6|354.3|354.5|354.2|0
1722860410000|2024-08-05 12:20:10|354.6|354.3|354.5|354.3|354.6|354.3|354.4|354.2|0
1722860420000|2024-08-05 12:20:20|354.4|354.2|354.4|354.2|354.5|354.3|354.4|354.2|0
1722860430000|2024-08-05 12:20:30|354.5|354.3|354.5|354.3|354.5|354.3|354.4|354.2|0
1722860440000|2024-08-05 12:20:40|354.4|354.2|354.4|354.2|354.5|354.3|354.4|354.2|5000
1722860450000|2024-08-05 12:20:50|354.5|354.3|354.5|354.3|354.6|354.3|354.4|354.2|0
1722860460000|2024-08-05 12:21:00|354.6|354.4|354.6|354.3|354.6|354.4|354.5|354.3|100
1722860480000|2024-08-05 12:21:20|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|1277
1722860490000|2024-08-05 12:21:30|354.4|354|354.4|354.1|354.4|354.1|354.3|354|150
1722860510000|2024-08-05 12:21:50|354.3||354.3||354.3||354.3||0
1722860520000|2024-08-05 12:22:00|354.2|354|354.2|354|354.3|354|354.1|353.9|1063
1722860530000|2024-08-05 12:22:10|354.1|353.9|354.2|353.9|354.2|354|354.1|353.8|2325
1722860540000|2024-08-05 12:22:20|354|353.8|354|353.8|354|353.8|354|353.8|0
1722860550000|2024-08-05 12:22:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1722860560000|2024-08-05 12:22:40|354|353.8|354.1|353.9|354.1|353.9|354|353.8|0
1722860570000|2024-08-05 12:22:50|354|353.8|354|353.8|354.1|353.9|354|353.8|0
1722860580000|2024-08-05 12:23:00|354.1|353.9|354.1|353.9|354.1|353.9|354|353.8|0
1722860590000|2024-08-05 12:23:10|354|353.8|354|353.7|354.1|353.9|353.9|353.6|215
1722860600000|2024-08-05 12:23:20|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|0
1722860610000|2024-08-05 12:23:30|354|353.7|353.9|353.6|354|353.7|353.9|353.6|0
1722860620000|2024-08-05 12:23:40|354|353.7|354|353.7|354|353.7|354|353.7|0
1722860630000|2024-08-05 12:23:50|353.9|353.6|354|353.7|354|353.7|353.9|353.6|0
1722860640000|2024-08-05 12:24:00|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|0
1722860650000|2024-08-05 12:24:10|354|353.7|354|353.7|354|353.7|354|353.7|0
1722860660000|2024-08-05 12:24:20|353.9|353.6|353.8|353.6|354|353.7|353.8|353.6|2317
1722860670000|2024-08-05 12:24:30|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1722860680000|2024-08-05 12:24:40|353.8|353.6|353.9|353.7|353.9|353.7|353.8|353.6|0
1722860690000|2024-08-05 12:24:50|||||||||365
1722860700000|2024-08-05 12:25:00|353.8|353.6|353.8|353.5|353.9|353.7|353.8|353.5|0
1722860710000|2024-08-05 12:25:10|353.7|353.4|353.8|353.5|353.8|353.5|353.7|353.4|20
1722860720000|2024-08-05 12:25:20|353.9|353.7|354|353.7|354.1|353.8|353.8|353.5|1722
1722860730000|2024-08-05 12:25:30|354.1|353.8|354|353.7|354.1|353.8|354|353.7|0
1722860740000|2024-08-05 12:25:40|354.1|353.8|354|353.7|354.1|353.8|354|353.7|0
1722860750000|2024-08-05 12:25:50|354.1|353.8|354|353.7|354.1|353.8|354|353.7|0
1722860760000|2024-08-05 12:26:00|354.1|353.8|353.8|353.5|354.1|353.8|353.8|353.5|2826
1722860770000|2024-08-05 12:26:10|353.9|353.6|353.8|353.5|353.9|353.6|353.8|353.5|0
1722860780000|2024-08-05 12:26:20|353.9|353.6|353.9|353.6|353.9|353.6|353.8|353.5|0
1722860790000|2024-08-05 12:26:30|353.8|353.5|353.8|353.5|353.9|353.6|353.8|353.5|0
1722860800000|2024-08-05 12:26:40|353.9|353.6|353.9|353.7|354|353.8|353.8|353.6|319
1722860810000|2024-08-05 12:26:50|354|353.8|354|353.8|354|353.8|354|353.8|0
1722860820000|2024-08-05 12:27:00|353.9|353.7|354.1|353.8|354.1|353.9|353.9|353.7|0
1722860830000|2024-08-05 12:27:10|354|353.7|354|353.7|354.1|353.8|354|353.7|0
1722860840000|2024-08-05 12:27:20|354.1|353.8|354.1|353.8|354.1|353.8|354|353.7|0
1722860850000|2024-08-05 12:27:30|354|353.7|354|353.7|354.1|353.8|354|353.7|0
1722860860000|2024-08-05 12:27:40|354.1|353.8|354.1|353.8|354.1|353.8|354|353.7|767
1722860870000|2024-08-05 12:27:50|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|0
1722860880000|2024-08-05 12:28:00|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1722860890000|2024-08-05 12:28:10|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|0
1722860900000|2024-08-05 12:28:20|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1722860920000|2024-08-05 12:28:40|354.2|353.9|354.1|353.8|354.2|354|354.1|353.8|0
1722860930000|2024-08-05 12:28:50|354.2|353.9|354.1|353.8|354.2|353.9|354.1|353.8|0
1722860940000|2024-08-05 12:29:00|354.2|353.9|354.1|353.8|354.2|353.9|354.1|353.8|0
1722860950000|2024-08-05 12:29:10|354|353.9|353.9|353.7|354|353.9|353.9|353.7|16
1722860960000|2024-08-05 12:29:20|354|353.8|354.1|353.8|354.1|353.8|353.9|353.7|0
1722860980000|2024-08-05 12:29:40|354|353.7|354.1|353.9|354.1|353.9|354|353.7|0
1722860990000|2024-08-05 12:29:50|354|353.8|354|353.8|354.1|353.9|354|353.8|0
1722861000000|2024-08-05 12:30:00|354.1|353.9|354|353.7|354.2|353.9|354|353.7|4191
1722861010000|2024-08-05 12:30:10|354.1|353.8|354.2|353.9|354.2|353.9|354.1|353.8|150
1722861020000|2024-08-05 12:30:20|||||||||49
1722861040000|2024-08-05 12:30:40|354||354||354||354||0
1722861050000|2024-08-05 12:30:50|354.1|353.8|354.1|353.9|354.1|353.9|354.1|353.8|0
1722861060000|2024-08-05 12:31:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1722861070000|2024-08-05 12:31:10|353.9||354||354||353.9||0
1722861090000|2024-08-05 12:31:30||353.9||353.9||353.9||353.9|0
1722861100000|2024-08-05 12:31:40||353.8||353.8||353.8||353.8|603
1722861120000|2024-08-05 12:32:00|353.9||353.9||353.9||353.9||0
1722861130000|2024-08-05 12:32:10|||||||||123
1722861140000|2024-08-05 12:32:20|||||||||975
1722861160000|2024-08-05 12:32:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1722861170000|2024-08-05 12:32:50|353.9|353.8|354|353.8|354|353.8|353.9|353.8|12525
1722861240000|2024-08-05 12:34:00|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|1715
1722861260000|2024-08-05 12:34:20|353.9||353.9||353.9||353.9||0
1722861270000|2024-08-05 12:34:30|||||||||601
1722861300000|2024-08-05 12:35:00||353.8||353.8||353.8||353.8|0
1722861310000|2024-08-05 12:35:10|354||354||354||354||1715
1722861320000|2024-08-05 12:35:20||353.9||353.9||353.9||353.9|0
1722861340000|2024-08-05 12:35:40|354.1|354|354.1|354|354.1|354|354.1|354|1715
1722861350000|2024-08-05 12:35:50|354.2|354.1|354.2|354|354.2|354.1|354.2|354|322
1722861360000|2024-08-05 12:36:00|354.1||354.1||354.1||354.1||0
1722861370000|2024-08-05 12:36:10|354.2||354.2||354.2||354.2||1715
1722861380000|2024-08-05 12:36:20|354.1||354.1||354.1||354.1||841
1722861390000|2024-08-05 12:36:30|354|353.9|353.9|353.8|354|353.9|353.9|353.8|0
1722861400000|2024-08-05 12:36:40|354||354||354||354||1144
1722861430000|2024-08-05 12:37:10||353.9||353.8||353.9||353.8|1715
1722861440000|2024-08-05 12:37:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1523
1722861450000|2024-08-05 12:37:30||354||354||354||354|0
1722861460000|2024-08-05 12:37:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|5435
1722861470000|2024-08-05 12:37:50|354.3|354.2|354.4|354.2|354.4|354.3|354.3|354.2|1865
1722861500000|2024-08-05 12:38:20|354.3||354.3||354.3||354.3||0
1722861540000|2024-08-05 12:39:00|||||||||380
1722861550000|2024-08-05 12:39:10|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|2270
1722861590000|2024-08-05 12:39:50||354.3||354.3||354.3||354.3|0
1722861600000|2024-08-05 12:40:00|||||||||1715
1722861610000|2024-08-05 12:40:10|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1715
1722861620000|2024-08-05 12:40:20|354.5||354.5||354.5||354.5||1524
1722861640000|2024-08-05 12:40:40|354.6||354.6||354.6||354.6||0
1722861680000|2024-08-05 12:41:20|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|0
1722861720000|2024-08-05 12:42:00|354.8|354.5|354.7|354.6|354.8|354.6|354.7|354.5|2821
1722861780000|2024-08-05 12:43:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1722861790000|2024-08-05 12:43:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|7
1722861810000|2024-08-05 12:43:30|354.4|354.2|354.5|354.4|354.5|354.4|354.4|354.2|180
1722861830000|2024-08-05 12:43:50|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|932
1722861850000|2024-08-05 12:44:10|354.3||354.3||354.3||354.3||0
1722861860000|2024-08-05 12:44:20|||||||||1700
1722861870000|2024-08-05 12:44:30||354.1||354.1||354.1||354.1|0
1722861890000|2024-08-05 12:44:50||354.2||354.2||354.2||354.2|0
1722861920000|2024-08-05 12:45:20||354.1||354.2||354.2||354.1|0
1722861930000|2024-08-05 12:45:30||354.1||354.1||354.1||354.1|0
1722861940000|2024-08-05 12:45:40||354.2||354.1||354.2||354.1|0
1722861950000|2024-08-05 12:45:50||354.2||354.2||354.2||354.2|0
1722861970000|2024-08-05 12:46:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1722862020000|2024-08-05 12:47:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1900
1722862030000|2024-08-05 12:47:10||354.1||354.1||354.1||354.1|0
1722862040000|2024-08-05 12:47:20||354.2||354.2||354.2||354.2|0
1722862050000|2024-08-05 12:47:30|354.4||354.4||354.4||354.4||0
1722862060000|2024-08-05 12:47:40|354.3||354.3||354.3||354.3||0
1722862080000|2024-08-05 12:48:00||354.1||354.1||354.1||354.1|500
1722862100000|2024-08-05 12:48:20||354.2||354.2||354.2||354.2|0
1722862110000|2024-08-05 12:48:30||354.1||354.1||354.1||354.1|5
1722862120000|2024-08-05 12:48:40||354.2||354.2||354.2||354.2|0
1722862130000|2024-08-05 12:48:50||354.1||354.1||354.1||354.1|0
1722862150000|2024-08-05 12:49:10||354.2||354.2||354.2||354.2|0
1722862160000|2024-08-05 12:49:20|354.4|354.3|354.5|354.4|354.5|354.4|354.4|354.3|26
1722862180000|2024-08-05 12:49:40|354.6||354.5||354.6||354.5||0
1722862190000|2024-08-05 12:49:50||354.3||354.3||354.3||354.3|2822
1722862200000|2024-08-05 12:50:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1722862210000|2024-08-05 12:50:10||354.3||354.3||354.3||354.2|0
1722862230000|2024-08-05 12:50:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|478
1722862240000|2024-08-05 12:50:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1722862250000|2024-08-05 12:50:50|354.7||354.6||354.7||354.6||150
1722862260000|2024-08-05 12:51:00|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1750
1722862270000|2024-08-05 12:51:10|354.5||354.6||354.6||354.5||0
1722862290000|2024-08-05 12:51:30|354.5||354.5||354.5||354.5||0
1722862300000|2024-08-05 12:51:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|757
1722862310000|2024-08-05 12:51:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1722862320000|2024-08-05 12:52:00||354.3||354.4||354.4||354.3|0
1722862350000|2024-08-05 12:52:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|35
1722862360000|2024-08-05 12:52:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|1750
1722862390000|2024-08-05 12:53:10||354.2||354.2||354.2||354.1|0
1722862400000|2024-08-05 12:53:20|354.4||354.3||354.4||354.3||1750
1722862410000|2024-08-05 12:53:30||354.1||354.1||354.1||354.1|0
1722862450000|2024-08-05 12:54:10||354.2||354.2||354.2||354.1|5163
1722862460000|2024-08-05 12:54:20|||||||||1269
1722862470000|2024-08-05 12:54:30|354.2|354.1|354|353.9|354.2|354.1|354|353.9|540
1722862480000|2024-08-05 12:54:40||353.8||353.9||353.9||353.8|0
1722862490000|2024-08-05 12:54:50|354.1||354||354.1||354||250
1722862500000|2024-08-05 12:55:00|354.1||354||354.1||354||0
1722862510000|2024-08-05 12:55:10||353.8||353.8||353.8||353.8|0
1722862520000|2024-08-05 12:55:20|353.9||354||354||353.9||0
1722862550000|2024-08-05 12:55:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.8|1950
1722862560000|2024-08-05 12:56:00||354||354||354||354|0
1722862570000|2024-08-05 12:56:10||353.9||354||354||353.9|0
1722862590000|2024-08-05 12:56:30||353.9||353.9||353.9||353.9|0
1722862600000|2024-08-05 12:56:40||354||353.9||354||353.9|0
1722862610000|2024-08-05 12:56:50|354||354.1||354.1||354||0
1722862620000|2024-08-05 12:57:00|354||354||354||354||0
1722862630000|2024-08-05 12:57:10|354.1|354|354.2|354.1|354.2|354.1|354.1|353.9|162
1722862640000|2024-08-05 12:57:20||354||354||354||354|0
1722862650000|2024-08-05 12:57:30|354.1||354.2||354.2||354.1||0
1722862660000|2024-08-05 12:57:40|354.3|354.1|354.4|354.2|354.4|354.3|354.3|354.1|486
1722862680000|2024-08-05 12:58:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|302
1722862690000|2024-08-05 12:58:10||354.2||354.2||354.2||354.2|0
1722862700000|2024-08-05 12:58:20|354.4||354.4||354.4||354.4||0
1722862710000|2024-08-05 12:58:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1722862770000|2024-08-05 12:59:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1722862810000|2024-08-05 13:00:10|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1715
1722862830000|2024-08-05 13:00:30|354.2||354.2||354.2||354.2||0
1722862860000|2024-08-05 13:01:00|||||||||240
1722862870000|2024-08-05 13:01:10|354.1|354|354|353.8|354.1|354|354|353.8|1524
1722862880000|2024-08-05 13:01:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.8|0
1722862910000|2024-08-05 13:01:50|354||354.1||354.1||354||1389
1722862930000|2024-08-05 13:02:10||354||353.9||354||353.9|0
1722862950000|2024-08-05 13:02:30||354||353.9||354||353.9|150
1722862960000|2024-08-05 13:02:40||354||353.9||354||353.9|0
1722863000000|2024-08-05 13:03:20|354.2|354|354.1|354|354.2|354.1|354.1|354|4134
1722863020000|2024-08-05 13:03:40|354.2|354.1|354.2|354|354.2|354.1|354.2|354|1505
1722863030000|2024-08-05 13:03:50||354.1||354.1||354.1||354.1|0
1722863040000|2024-08-05 13:04:00|354.1|354|354.2|354|354.2|354|354.1|354|1522
1722863070000|2024-08-05 13:04:30||354.1||354.1||354.1||354.1|1213
1722863090000|2024-08-05 13:04:50|||||||||2018
1722863110000|2024-08-05 13:05:10|||||||||150
1722863130000|2024-08-05 13:05:30|||||||||500
1722863140000|2024-08-05 13:05:40|354.3|354.2|354.5|354.3|354.5|354.3|354.3|354.2|0
1722863170000|2024-08-05 13:06:10|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|3714
1722863180000|2024-08-05 13:06:20|354.6||354.6||354.6||354.6||0
1722863190000|2024-08-05 13:06:30|354.5||354.5||354.5||354.5||0
1722863200000|2024-08-05 13:06:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1722863210000|2024-08-05 13:06:50|354.8|354.6|354.7|354.5|354.8|354.6|354.7|354.5|800
1722863240000|2024-08-05 13:07:20||354.6||354.5||354.6||354.5|0
1722863250000|2024-08-05 13:07:30|354.8|354.6|355|354.9|355|354.9|354.8|354.6|3580
1722863260000|2024-08-05 13:07:40|355.1|355|355.1|355|355.1|355|355.1|355|888
1722863300000|2024-08-05 13:08:20|355|354.9|354.9|354.8|355|354.9|354.9|354.8|0
1722863310000|2024-08-05 13:08:30|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|842
1722863330000|2024-08-05 13:08:50|354.8||354.8||354.8||354.8||0
1722863340000|2024-08-05 13:09:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|3117
1722863350000|2024-08-05 13:09:10|354.8||354.8||354.8||354.8||0
1722863370000|2024-08-05 13:09:30|354.7||354.7||354.7||354.7||0
1722863400000|2024-08-05 13:10:00|354.8|354.7|354.8|354.6|354.9|354.7|354.8|354.6|2132
1722863420000|2024-08-05 13:10:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1722863440000|2024-08-05 13:10:40|354.8|354.6|354.8|354.6|354.8|354.6|354.7|354.6|1236
1722863450000|2024-08-05 13:10:50|354.7||354.7||354.7||354.7||0
1722863460000|2024-08-05 13:11:00|354.8||354.7||354.8||354.7||1715
1722863470000|2024-08-05 13:11:10|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|531
1722863510000|2024-08-05 13:11:50||354.8||354.7||354.8||354.7|0
1722863540000|2024-08-05 13:12:20||354.8||354.8||354.8||354.8|100
1722863550000|2024-08-05 13:12:30||354.7||354.7||354.7||354.7|1573
1722863560000|2024-08-05 13:12:40|354.8|354.5|354.7|354.5|354.8|354.5|354.7|354.5|4119
1722863570000|2024-08-05 13:12:50||354.6||354.5||354.6||354.5|1715
1722863620000|2024-08-05 13:13:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|1220
1722863650000|2024-08-05 13:14:10|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1000
1722863660000|2024-08-05 13:14:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1229
1722863670000|2024-08-05 13:14:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1715
1722863680000|2024-08-05 13:14:40||354.7||354.7||354.7||354.7|0
1722863690000|2024-08-05 13:14:50||354.8||354.8||354.8||354.8|500
1722863700000|2024-08-05 13:15:00||354.7||354.7||354.7||354.7|555
1722863720000|2024-08-05 13:15:20|355|354.9|355|354.9|355|354.9|355|354.9|1715
1722863730000|2024-08-05 13:15:30|355.1||355.1||355.1||355.1||0
1722863780000|2024-08-05 13:16:20||355||355||355||355|1715
1722863790000|2024-08-05 13:16:30|355.2|354.9|355.2|355|355.2|355|355.2|354.9|0
1722863800000|2024-08-05 13:16:40|355.3|355.1|355.3|355.1|355.3|355.2|355.3|355.1|0
1722863830000|2024-08-05 13:17:10|355.2|355|355.2|355|355.2|355.1|355.2|355|532
1722863940000|2024-08-05 13:19:00|||||||||1130
1722863960000|2024-08-05 13:19:20||355.1||355.1||355.1||355.1|1408
1722863980000|2024-08-05 13:19:40|355.1|355|355.2|355|355.2|355|355.1|355|2162
1722863990000|2024-08-05 13:19:50|355.1||355.1||355.1||355.1||1220
1722864000000|2024-08-05 13:20:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355|170
1722864010000|2024-08-05 13:20:10|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|0
1722864020000|2024-08-05 13:20:20||355.2||355.2||355.2||355.2|1715
1722864040000|2024-08-05 13:20:40||355.1||355.2||355.2||355.1|0
1722864050000|2024-08-05 13:20:50||355.1||355.1||355.1||355.1|0
1722864090000|2024-08-05 13:21:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|853
1722864130000|2024-08-05 13:22:10|355.3|355.1|355.1|355|355.3|355.1|355.1|355|4875
1722864140000|2024-08-05 13:22:20|355|354.9|355|354.8|355|354.9|355|354.8|1715
1722864150000|2024-08-05 13:22:30|354.9||354.9||354.9||354.9||0
1722864160000|2024-08-05 13:22:40|355||355||355||355||0
1722864170000|2024-08-05 13:22:50|355.1|354.9|355.1|354.9|355.1|354.9|355|354.9|1715
1722864180000|2024-08-05 13:23:00|355|354.8|354.9|354.7|355|354.8|354.9|354.7|0
1722864190000|2024-08-05 13:23:10|355|354.8|354.9|354.8|355|354.8|354.9|354.8|0
1722864200000|2024-08-05 13:23:20|355||355||355||355||0
1722864210000|2024-08-05 13:23:30|355.1|354.9|355|354.8|355.1|354.9|355|354.8|2343
1722864220000|2024-08-05 13:23:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1722864230000|2024-08-05 13:23:50||355||354.9||355||354.9|3430
1722864250000|2024-08-05 13:24:10|||||||||500
1722864300000|2024-08-05 13:25:00|355|354.8|354.9|354.8|355|354.8|354.9|354.8|0
1722864310000|2024-08-05 13:25:10|355|354.9|355.1|354.9|355.1|354.9|355|354.9|3430
1722864320000|2024-08-05 13:25:20|355||355.1||355.1||355||1834
1722864330000|2024-08-05 13:25:30|355||355.1||355.1||355||2420
1722864340000|2024-08-05 13:25:40|355||355.1||355.1||355||0
1722864350000|2024-08-05 13:25:50|355|355|355.2|355.1|355.2|355.1|355|355|3430
1722864360000|2024-08-05 13:26:00|355.1|355|355.2|355|355.2|355|355.1|355|0
1722864370000|2024-08-05 13:26:10|355.1|354.9|355|354.8|355.1|354.9|354.9|354.8|2180
1722864380000|2024-08-05 13:26:20|354.9||354.9||354.9||354.9||0
1722864400000|2024-08-05 13:26:40|||||||||1482
1722864410000|2024-08-05 13:26:50|||||||||999
1722864430000|2024-08-05 13:27:10|||||||||1715
1722864450000|2024-08-05 13:27:30|355||355||355||355||16
1722864460000|2024-08-05 13:27:40|354.9||354.9||354.9||354.9||0
1722864470000|2024-08-05 13:27:50|355||355||355||355||1715
1722864490000|2024-08-05 13:28:10|354.9|354.9|355|354.9|355|354.9|354.9|354.9|2185
1722864500000|2024-08-05 13:28:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1722864510000|2024-08-05 13:28:30|355|354.9|355|354.8|355|354.9|355|354.8|1750
1722864540000|2024-08-05 13:29:00|354.9|354.9|355|354.9|355|354.9|354.9|354.9|432
1722864550000|2024-08-05 13:29:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1516
1722864560000|2024-08-05 13:29:20|355||355||355||355||0
1722864580000|2024-08-05 13:29:40||354.9||354.8||354.9||354.8|0
1722864600000|2024-08-05 13:30:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1540
1722864630000|2024-08-05 13:30:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|3285
1722864640000|2024-08-05 13:30:40||355.3||355.3||355.3||355.3|0
1722864650000|2024-08-05 13:30:50|355.5|355.2|355.6|355.4|355.6|355.4|355.4|355.2|0
1722864680000|2024-08-05 13:31:20|355.7|355.5|355.6|355.4|355.7|355.5|355.6|355.4|2000
1722864690000|2024-08-05 13:31:30|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1722864700000|2024-08-05 13:31:40|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1722864720000|2024-08-05 13:32:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1722864730000|2024-08-05 13:32:10|355.6|355.4|355.5|355.3|355.6|355.4|355.5|355.3|2814
1722864780000|2024-08-05 13:33:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|496
1722864790000|2024-08-05 13:33:10|355.3|355.3|355.3|355.1|355.3|355.3|355.3|355.1|3394
1722864800000|2024-08-05 13:33:20|355.2|355|355.2|355|355.2|355|355.2|355|1690
1722864810000|2024-08-05 13:33:30|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1722864820000|2024-08-05 13:33:40||355.1||355||355.1||355|0
1722864830000|2024-08-05 13:33:50||355.1||355||355.1||355|717
1722864840000|2024-08-05 13:34:00|355|354.9|355|354.8|355|354.9|354.9|354.8|1500
1722864860000|2024-08-05 13:34:20|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|3000
1722864870000|2024-08-05 13:34:30||354.6||354.6||354.6||354.6|1168
1722864900000|2024-08-05 13:35:00|354.7||354.8||354.8||354.7||2715
1722864910000|2024-08-05 13:35:10|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|1441
1722864930000|2024-08-05 13:35:30|354.7||354.7||354.7||354.7||0
1722864940000|2024-08-05 13:35:40|354.6||354.7||354.7||354.6||0
1722864950000|2024-08-05 13:35:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1482
1722864960000|2024-08-05 13:36:00|354.4|354.2|354.4|354.2|354.4|354.2|354.3|354.2|0
1722864970000|2024-08-05 13:36:10|354.3|354.3|354.5|354.3|354.5|354.3|354.3|354.3|221
1722864980000|2024-08-05 13:36:20|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|150
1722864990000|2024-08-05 13:36:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1722865000000|2024-08-05 13:36:40|||||||||150
1722865020000|2024-08-05 13:37:00|354.2|354|354.2|354.1|354.2|354.1|354.2|354|0
1722865040000|2024-08-05 13:37:20|354.3|354.2|354.2|354|354.3|354.2|354.2|354|0
1722865050000|2024-08-05 13:37:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1722865060000|2024-08-05 13:37:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|1715
1722865070000|2024-08-05 13:37:50|354.5|354.3|354.6|354.4|354.6|354.4|354.5|354.3|150
1722865080000|2024-08-05 13:38:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1722865090000|2024-08-05 13:38:10|354.6|354.4|354.6|354.5|354.6|354.5|354.6|354.4|0
1722865100000|2024-08-05 13:38:20|354.5|354.4|354.5|354.4|354.6|354.4|354.5|354.4|1564
1722865110000|2024-08-05 13:38:30|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|0
1722865120000|2024-08-05 13:38:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|2822
1722865130000|2024-08-05 13:38:50||354.3||354.2||354.3||354.2|0
1722865140000|2024-08-05 13:39:00||354.3||354.3||354.3||354.3|0
1722865150000|2024-08-05 13:39:10|354.3|354.2|354.4|354.3|354.4|354.3|354.3|354.2|1715
1722865160000|2024-08-05 13:39:20|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|1374
1722865170000|2024-08-05 13:39:30|354.3|354|354.2|354.1|354.3|354.1|354.1|354|1587
1722865180000|2024-08-05 13:39:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1722865190000|2024-08-05 13:39:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|115
1722865200000|2024-08-05 13:40:00|354.5|354.2|354.5|354.3|354.5|354.3|354.5|354.2|579
1722865210000|2024-08-05 13:40:10|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1722865220000|2024-08-05 13:40:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1722865230000|2024-08-05 13:40:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1715
1722865240000|2024-08-05 13:40:40|354.4|354.1|354.3|354.1|354.4|354.1|354.3|354.1|0
1722865250000|2024-08-05 13:40:50||354.2||354.1||354.2||354.1|0
1722865270000|2024-08-05 13:41:10|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.1|1187
1722865290000|2024-08-05 13:41:30||354.3||354.3||354.3||354.3|0
1722865300000|2024-08-05 13:41:40||354.2||354.2||354.2||354.2|0
1722865320000|2024-08-05 13:42:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1421
1722865340000|2024-08-05 13:42:20||354||354||354||354|532
1722865360000|2024-08-05 13:42:40|354.1|353.9|354.1|354|354.1|354|354.1|353.9|0
1722865370000|2024-08-05 13:42:50|354|353.9|354|353.8|354|353.9|354|353.8|0
1722865380000|2024-08-05 13:43:00||353.9||353.9||353.9||353.8|0
1722865390000|2024-08-05 13:43:10|354.1|353.8|354.1|353.9|354.1|353.9|354|353.8|1200
1722865420000|2024-08-05 13:43:40|354|353.8|354|353.8|354|353.8|354|353.8|0
1722865460000|2024-08-05 13:44:20||353.9||353.8||353.9||353.8|604
1722865490000|2024-08-05 13:44:50|354.1|353.9|354.2|353.9|354.2|353.9|354|353.8|1750
1722865500000|2024-08-05 13:45:00||354||354||354||354|0
1722865510000|2024-08-05 13:45:10|354.1|353.9|354.2|353.9|354.2|353.9|354.1|353.9|2825
1722865520000|2024-08-05 13:45:20||354||354||354||354|0
1722865530000|2024-08-05 13:45:30||354.1||354||354.1||354|0
1722865550000|2024-08-05 13:45:50||354.1||354||354.1||354|0
1722865560000|2024-08-05 13:46:00|354.1|353.9|354.1|353.9|354.1|354|354.1|353.9|0
1722865570000|2024-08-05 13:46:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1722865580000|2024-08-05 13:46:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|394
1722865590000|2024-08-05 13:46:30||354||353.9||354||353.9|0
1722865600000|2024-08-05 13:46:40||354||354||354||353.9|1506
1722865610000|2024-08-05 13:46:50|354.2|353.9|354.1|353.9|354.2|353.9|354.1|353.9|0
1722865650000|2024-08-05 13:47:30|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1722865670000|2024-08-05 13:47:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1722865680000|2024-08-05 13:48:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1722865690000|2024-08-05 13:48:10||353.9||353.9||353.9||353.9|0
1722865700000|2024-08-05 13:48:20||353.8||353.8||353.8||353.8|0
1722865730000|2024-08-05 13:48:50||353.9||353.8||353.9||353.8|310
1722865790000|2024-08-05 13:49:50||353.9||353.8||353.9||353.8|1431
1722865800000|2024-08-05 13:50:00|353.9|353.7|353.9|353.7|353.9|353.7|353.8|353.7|1715
1722865810000|2024-08-05 13:50:10|354|353.8|354.1|353.9|354.1|353.9|354|353.8|1715
1722865820000|2024-08-05 13:50:20|354|353.8|354|353.8|354|353.8|354|353.8|0
1722865830000|2024-08-05 13:50:30||353.9||353.9||353.9||353.9|0
1722865840000|2024-08-05 13:50:40|354.1|354|354.1|354|354.1|354|354.1|354|1715
1722865850000|2024-08-05 13:50:50|354.2||354.2||354.2||354.2||0
1722865860000|2024-08-05 13:51:00||354.1||354.1||354.1||354.1|0
1722865870000|2024-08-05 13:51:10|354.3||354.3||354.3||354.3||1715
1722865900000|2024-08-05 13:51:40|354.5|354.2|354.6|354.5|354.6|354.5|354.5|354.2|2500
1722865910000|2024-08-05 13:51:50||354.4||354.5||354.5||354.4|0
1722865920000|2024-08-05 13:52:00||354.4||354.4||354.4||354.4|1785
1722865930000|2024-08-05 13:52:10||354.5||354.5||354.5||354.5|0
1722865940000|2024-08-05 13:52:20|354.7||354.7||354.7||354.7||1600
1722865950000|2024-08-05 13:52:30|354.6||354.6||354.6||354.6||483
1722865980000|2024-08-05 13:53:00|354.7|354.4|354.7|354.5|354.7|354.6|354.7|354.4|2567
1722865990000|2024-08-05 13:53:10|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|1600
1722866010000|2024-08-05 13:53:30|354.7|354.6|355.1|354.9|355.1|355|354.7|354.6|7531
1722866020000|2024-08-05 13:53:40|355|354.8|354.9|354.8|355|354.9|354.9|354.8|6380
1722866030000|2024-08-05 13:53:50|||||||||1715
1722866040000|2024-08-05 13:54:00|355|354.9|355|354.9|355|354.9|355|354.8|1023
1722866070000|2024-08-05 13:54:30||354.8||354.8||354.8||354.8|1715
1722866080000|2024-08-05 13:54:40|354.9||354.9||354.9||354.9||0
1722866090000|2024-08-05 13:54:50|||||||||532
1722866120000|2024-08-05 13:55:20|354.8|354.7|354.8|354.7|354.9|354.7|354.8|354.7|1227
1722866130000|2024-08-05 13:55:30|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|720
1722866160000|2024-08-05 13:56:00|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|1900
1722866170000|2024-08-05 13:56:10|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|1744
1722866210000|2024-08-05 13:56:50||354.6||354.6||354.6||354.6|3218
1722866220000|2024-08-05 13:57:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1491
1722866230000|2024-08-05 13:57:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2347
1722866240000|2024-08-05 13:57:20|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1722866250000|2024-08-05 13:57:30|354.8|354.6|354.9|354.7|354.9|354.7|354.7|354.6|0
1722866260000|2024-08-05 13:57:40|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|1715
1722866270000|2024-08-05 13:57:50|354.9|354.6|354.9|354.7|354.9|354.7|354.9|354.6|0
1722866280000|2024-08-05 13:58:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1722866290000|2024-08-05 13:58:10|354.9|354.7|354.9|354.7|354.9|354.7|354.8|354.7|0
1722866300000|2024-08-05 13:58:20|354.8|354.6|354.9|354.7|354.9|354.7|354.8|354.6|1494
1722866350000|2024-08-05 13:59:10||354.8||354.8||354.8||354.7|0
1722866360000|2024-08-05 13:59:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|197
1722866370000|2024-08-05 13:59:30|354.9|354.6|354.8|354.6|354.9|354.6|354.8|354.6|0
1722866390000|2024-08-05 13:59:50|354.9||354.9||354.9||354.9||0
1722866400000|2024-08-05 14:00:00|354.8|354.7|355.2|354.9|355.2|354.9|354.8|354.7|6429
1722866410000|2024-08-05 14:00:10|355.1|355|355.2|355|355.2|355.1|355|354.8|2057
1722866420000|2024-08-05 14:00:20|355.3|354.9|355.3|355.1|355.3|355.1|355.3|354.9|0
1722866430000|2024-08-05 14:00:30|||||||||1010
1722866440000|2024-08-05 14:00:40|355.4|355.2|355.3|355.1|355.4|355.2|355.3|355.1|1715
1722866450000|2024-08-05 14:00:50|355.2|355|355.2|355|355.2|355|355.2|355|2504
1722866460000|2024-08-05 14:01:00|355.1|354.9|355.1|354.9|355.1|354.9|355|354.9|0
1722866470000|2024-08-05 14:01:10|355|354.8|355.1|354.9|355.1|354.9|355|354.8|0
1722866500000|2024-08-05 14:01:40|355|354.8|355|354.8|355|354.8|355|354.8|1715
1722866520000|2024-08-05 14:02:00|354.9|354.7|355|354.8|355|354.8|354.9|354.7|1331
1722866530000|2024-08-05 14:02:10||354.9||354.8||354.9||354.8|2481
1722866540000|2024-08-05 14:02:20|354.9|354.9|354.9|354.8|355|354.9|354.9|354.8|1750
1722866550000|2024-08-05 14:02:30|355||355||355||355||1400
1722866560000|2024-08-05 14:02:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|532
1722866570000|2024-08-05 14:02:50|354.7|354.6|354.7|354.6|354.8|354.7|354.7|354.6|3110
1722866580000|2024-08-05 14:03:00|354.6|354.5|354.6|354.4|354.7|354.5|354.5|354.4|3605
1722866590000|2024-08-05 14:03:10|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|2852
1722866600000|2024-08-05 14:03:20|354.8|354.6|354.8|354.6|354.8|354.6|354.6|354.5|9071
1722866610000|2024-08-05 14:03:30|354.9|354.7|354.9|354.7|354.9|354.7|354.8|354.7|4702
1722866620000|2024-08-05 14:03:40||354.8||354.7||354.8||354.7|546
1722866640000|2024-08-05 14:04:00|354.8||354.8||354.8||354.8||1595
1722866650000|2024-08-05 14:04:10|354.9|354.8|354.9|354.7|354.9|354.8|354.8|354.7|6865
1722866670000|2024-08-05 14:04:30|354.8||354.9||354.9||354.8||2262
1722866680000|2024-08-05 14:04:40|355|354.8|354.8|354.7|355|354.9|354.8|354.7|1546
1722866690000|2024-08-05 14:04:50|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|2143
1722866710000|2024-08-05 14:05:10|354.8||354.8||354.8||354.8||0
1722866730000|2024-08-05 14:05:30|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|1609
1722866740000|2024-08-05 14:05:40|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|1697
1722866750000|2024-08-05 14:05:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|1192
1722866780000|2024-08-05 14:06:20|354.3||354.4||354.4||354.3||0
1722866790000|2024-08-05 14:06:30|354.3||354.4||354.4||354.3||3502
1722866820000|2024-08-05 14:07:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1715
1722866830000|2024-08-05 14:07:10||354||354||354||354|879
1722866840000|2024-08-05 14:07:20|354.1||354.1||354.1||354.1||1715
1722866850000|2024-08-05 14:07:30|354.2|354.1|354.4|354.2|354.4|354.2|354.2|354.1|8040
1722866860000|2024-08-05 14:07:40||354.3||354.3||354.3||354.3|0
1722866870000|2024-08-05 14:07:50|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|5256
1722866880000|2024-08-05 14:08:00|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|2725
1722866890000|2024-08-05 14:08:10|354.1|354|354.1|353.9|354.1|354|354.1|353.9|546
1722866900000|2024-08-05 14:08:20|354|353.8|353.9|353.8|354|353.8|353.9|353.8|2022
1722866910000|2024-08-05 14:08:30||353.7||353.7||353.7||353.7|0
1722866920000|2024-08-05 14:08:40|354|353.9|354|353.8|354|353.9|354|353.8|1715
1722866930000|2024-08-05 14:08:50|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1722866940000|2024-08-05 14:09:00|353.8||353.8||353.8||353.8||4356
1722866950000|2024-08-05 14:09:10|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|0
1722866960000|2024-08-05 14:09:20||353.6||353.5||353.6||353.5|0
1722866970000|2024-08-05 14:09:30||353.6||353.5||353.6||353.5|75
1722866980000|2024-08-05 14:09:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1300
1722866990000|2024-08-05 14:09:50|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|1567
1722867000000|2024-08-05 14:10:00||353.3||353.3||353.3||353.3|0
1722867010000|2024-08-05 14:10:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|200
1722867020000|2024-08-05 14:10:20||353.1||353.1||353.1||353.1|0
1722867030000|2024-08-05 14:10:30|353.2||353.2||353.2||353.2||0
1722867040000|2024-08-05 14:10:40|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|392
1722867050000|2024-08-05 14:10:50|353.3|353|353.2|353|353.3|353|353.1|353|3242
1722867060000|2024-08-05 14:11:00||353.1||353.1||353.1||353.1|1715
1722867070000|2024-08-05 14:11:10|353.1|353|353.2|353.1|353.2|353.1|353.1|353|0
1722867080000|2024-08-05 14:11:20|||||||||1750
1722867090000|2024-08-05 14:11:30|353.1|353|353.2|353|353.2|353|353.1|353|195
1722867100000|2024-08-05 14:11:40|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1715
1722867110000|2024-08-05 14:11:50|353.2|353.1|353.3|353.1|353.3|353.2|353.2|353.1|548
1722867130000|2024-08-05 14:12:10||353.2||353.2||353.2||353.2|0
1722867140000|2024-08-05 14:12:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1000
1722867150000|2024-08-05 14:12:30|||||||||1715
1722867160000|2024-08-05 14:12:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|2632
1722867180000|2024-08-05 14:13:00|353.7|353.6|353.8|353.7|353.8|353.7|353.7|353.6|4375
1722867190000|2024-08-05 14:13:10|||||||||2660
1722867200000|2024-08-05 14:13:20|353.9||353.9||353.9||353.9||0
1722867210000|2024-08-05 14:13:30|353.8||353.8||353.8||353.8||0
1722867220000|2024-08-05 14:13:40|||||||||2213
1722867230000|2024-08-05 14:13:50||353.6||353.7||353.7||353.6|0
1722867240000|2024-08-05 14:14:00||353.6||353.6||353.6||353.6|0
1722867290000|2024-08-05 14:14:50|353.7|353.5|353.7|353.6|353.7|353.6|353.6|353.5|532
1722867300000|2024-08-05 14:15:00|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|2295
1722867320000|2024-08-05 14:15:20|353.4|353.3|353.3|353.1|353.4|353.3|353.2|353.1|210
1722867350000|2024-08-05 14:15:50|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.2|1515
1722867380000|2024-08-05 14:16:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|2831
1722867390000|2024-08-05 14:16:30||353||353||353||353|150
1722867420000|2024-08-05 14:17:00|353.1||353.1||353.1||353.1||0
1722867430000|2024-08-05 14:17:10|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|480
1722867440000|2024-08-05 14:17:20|353.4|353.3|353.4|353.3|353.4|353.3|353.3|353.2|2082
1722867450000|2024-08-05 14:17:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.3|1715
1722867460000|2024-08-05 14:17:40|353.4|353.3|353.6|353.4|353.6|353.4|353.4|353.3|1715
1722867470000|2024-08-05 14:17:50|353.7|353.5|353.8|353.6|353.8|353.6|353.7|353.5|0
1722867510000|2024-08-05 14:18:30|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1722867520000|2024-08-05 14:18:40|353.8||353.8||353.8||353.8||2546
1722867540000|2024-08-05 14:19:00|353.6|353.6|353.6|353.5|353.6|353.6|353.6|353.5|883
1722867550000|2024-08-05 14:19:10||353.4||353.4||353.4||353.4|1548
1722867560000|2024-08-05 14:19:20||353.5||353.5||353.5||353.5|0
1722867570000|2024-08-05 14:19:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|3099
1722867580000|2024-08-05 14:19:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1722867590000|2024-08-05 14:19:50|353.5|353.4|353.4|353.3|353.5|353.4|353.4|353.3|1289
1722867600000|2024-08-05 14:20:00|353.5||353.5||353.5||353.5||502
1722867610000|2024-08-05 14:20:10|353.4||353.4||353.4||353.4||455
1722867630000|2024-08-05 14:20:30|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|1219
1722867640000|2024-08-05 14:20:40||353.2||353.2||353.2||353.2|1715
1722867660000|2024-08-05 14:21:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|150
1722867670000|2024-08-05 14:21:10|353.6|353.5|353.6|353.5|353.6|353.5|353.5|353.4|2281
1722867690000|2024-08-05 14:21:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1722867700000|2024-08-05 14:21:40|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|2308
1722867710000|2024-08-05 14:21:50||353.5||353.5||353.5||353.5|0
1722867720000|2024-08-05 14:22:00|||||||||1715
1722867730000|2024-08-05 14:22:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|4983
1722867750000|2024-08-05 14:22:30||353.5||353.5||353.5||353.5|0
1722867770000|2024-08-05 14:22:50|353.6|353.4|353.5|353.4|353.6|353.4|353.5|353.4|1205
1722867780000|2024-08-05 14:23:00|||||||||150
1722867790000|2024-08-05 14:23:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|992
1722867800000|2024-08-05 14:23:20|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.1|5
1722867810000|2024-08-05 14:23:30|353.3|353.1|353.3|353|353.4|353.1|353.3|353|119
1722867820000|2024-08-05 14:23:40|353.4|353.1|353.4|353.1|353.4|353.1|353.3|353|6666
1722867830000|2024-08-05 14:23:50|353.5|353.2|353.6|353.3|353.6|353.3|353.5|353.1|4501
1722867840000|2024-08-05 14:24:00|353.5|353.2|353.6|353.3|353.6|353.4|353.5|353.2|267
1722867850000|2024-08-05 14:24:10|353.4|353.2|353.2|353|353.5|353.3|353.2|353|1750
1722867860000|2024-08-05 14:24:20|353.3|353.1|353.3|353.1|353.3|353.1|353.2|353|0
1722867870000|2024-08-05 14:24:30|353.2|353|353.3|353.1|353.3|353.1|353.2|353|2727
1722867880000|2024-08-05 14:24:40|353.2|353|353.3|353.1|353.3|353.1|353.2|353|1430
1722867890000|2024-08-05 14:24:50|353.2|353|353.3|353|353.3|353|353.2|352.9|1715
1722867900000|2024-08-05 14:25:00|353.2|352.9|353.3|353|353.4|353.1|353.2|352.9|6524
1722867910000|2024-08-05 14:25:10|353.2|352.9|353.3|353.1|353.3|353.1|353.1|352.9|4289
1722867920000|2024-08-05 14:25:20|353.4|352.9|353.3|353|353.4|353|353.2|352.9|1999
1722867930000|2024-08-05 14:25:30|353.2|352.9|353.2|352.9|353.3|353|353.2|352.9|0
1722867940000|2024-08-05 14:25:40|353.3|353|353.3|353|353.3|353|353.2|352.9|0
1722867950000|2024-08-05 14:25:50|353.2|353.1|353.3|353|353.3|353.1|353.2|352.9|1527
1722867960000|2024-08-05 14:26:00|353.2|353.1|353.2|353|353.2|353.1|353.2|353|0
1722867970000|2024-08-05 14:26:10|353.3|353.1|353.3|353.1|353.3|353.1|353.2|353|0
1722867980000|2024-08-05 14:26:20|353.2|353|353.2|353|353.3|353.1|353.2|353|0
1722867990000|2024-08-05 14:26:30|353.3|353.1|353.2|352.9|353.3|353.1|353.2|352.9|3309
1722868000000|2024-08-05 14:26:40|353.3|353|353.2|353|353.3|353.1|353.2|352.9|474
1722868010000|2024-08-05 14:26:50|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.1|9179
1722868020000|2024-08-05 14:27:00|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|0
1722868030000|2024-08-05 14:27:10|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1722868040000|2024-08-05 14:27:20|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|0
1722868050000|2024-08-05 14:27:30|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.1|0
1722868060000|2024-08-05 14:27:40|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|0
1722868070000|2024-08-05 14:27:50|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|0
1722868080000|2024-08-05 14:28:00|353.4|353.2|353.4|353.1|353.5|353.2|353.3|353.1|0
1722868090000|2024-08-05 14:28:10|353.5|353.2|353.5|353.3|353.5|353.3|353.4|353.2|561
1722868100000|2024-08-05 14:28:20|353.4|353.1|353.5|353.2|353.5|353.2|353.3|353.1|397
1722868110000|2024-08-05 14:28:30|353.3|353.1|353.5|353.2|353.5|353.2|353.3|353.1|0
1722868120000|2024-08-05 14:28:40|353.4|353.1|353.5|353.2|353.5|353.2|353.4|353.1|0
1722868130000|2024-08-05 14:28:50|353.4|353.3|353.7|353.5|353.7|353.5|353.4|353.3|2048
1722868140000|2024-08-05 14:29:00|353.8|353.4|353.7|353.5|353.8|353.6|353.7|353.4|967
1722868150000|2024-08-05 14:29:10|353.8|353.6|353.6|353.3|353.8|353.6|353.6|353.3|1322
1722868160000|2024-08-05 14:29:20|353.7|353.4|353.5|353.3|353.7|353.4|353.5|353.3|0
1722868170000|2024-08-05 14:29:30|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|1261
1722868180000|2024-08-05 14:29:40|353.4|353.2|353.6|353.3|353.6|353.3|353.4|353.2|0
1722868200000|2024-08-05 14:30:00|353.5|353.2|353.5|353.3|353.5|353.3|353.4|353.2|0
1722868210000|2024-08-05 14:30:10|353.6|353.4|353.6|353.4|353.6|353.4|353.5|353.3|0
1722868220000|2024-08-05 14:30:20|353.5|353.3|353.5|353.3|353.6|353.4|353.5|353.3|0
1722868230000|2024-08-05 14:30:30|353.6|353.4|353.6|353.4|353.6|353.4|353.5|353.3|5500
1722868240000|2024-08-05 14:30:40|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|459
1722868250000|2024-08-05 14:30:50|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.4|0
1722868260000|2024-08-05 14:31:00|353.6|353.4|353.8|353.6|353.8|353.6|353.6|353.4|879
1722868270000|2024-08-05 14:31:10|353.7|353.5|353.8|353.6|353.8|353.6|353.7|353.5|0
1722868280000|2024-08-05 14:31:20|353.7|353.5|353.9|353.7|353.9|353.7|353.7|353.5|2157
1722868290000|2024-08-05 14:31:30|354|353.8|353.8|353.6|354|353.8|353.8|353.6|95
1722868300000|2024-08-05 14:31:40|353.9|353.7|353.8|353.6|353.9|353.7|353.7|353.5|2488
1722868310000|2024-08-05 14:31:50|353.7|353.5|353.9|353.7|353.9|353.7|353.7|353.5|0
1722868320000|2024-08-05 14:32:00|353.8|353.6|354|353.7|354|353.7|353.8|353.6|1896
1722868330000|2024-08-05 14:32:10|353.9|353.6|353.9|353.7|353.9|353.7|353.8|353.6|0
1722868340000|2024-08-05 14:32:20|353.8|353.6|353.8|353.6|353.9|353.7|353.8|353.6|0
1722868350000|2024-08-05 14:32:30|353.7|353.5|353.7|353.5|353.8|353.6|353.6|353.4|2447
1722868360000|2024-08-05 14:32:40|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|0
1722868370000|2024-08-05 14:32:50|353.6|353.4|353.6|353.4|353.7|353.5|353.6|353.4|0
1722868380000|2024-08-05 14:33:00|353.7|353.5|353.6|353.4|353.7|353.5|353.5|353.3|0
1722868390000|2024-08-05 14:33:10|353.5|353.3|353.6|353.3|353.6|353.4|353.5|353.3|0
1722868400000|2024-08-05 14:33:20|353.7|353.4|353.8|353.6|353.8|353.6|353.7|353.4|836
1722868410000|2024-08-05 14:33:30|353.7|353.5|353.7|353.5|353.8|353.6|353.7|353.5|0
1722868420000|2024-08-05 14:33:40|353.8|353.4|353.8|353.5|353.8|353.5|353.8|353.4|0
1722868430000|2024-08-05 14:33:50|353.9|353.6|353.8|353.5|353.9|353.6|353.8|353.5|3781
1722868440000|2024-08-05 14:34:00|353.9|353.6|353.8|353.5|353.9|353.6|353.8|353.5|0
1722868450000|2024-08-05 14:34:10|353.9|353.6|353.9|353.6|353.9|353.6|353.8|353.5|0
1722868460000|2024-08-05 14:34:20|353.8|353.5|353.7|353.5|353.9|353.6|353.7|353.5|0
1722868470000|2024-08-05 14:34:30|353.8|353.6|353.8|353.6|353.8|353.6|353.7|353.5|0
1722868480000|2024-08-05 14:34:40|353.7|353.5|353.8|353.5|353.8|353.5|353.6|353.4|5761
1722868490000|2024-08-05 14:34:50|353.7|353.4|353.8|353.5|353.8|353.5|353.7|353.4|0
1722868500000|2024-08-05 14:35:00|353.7|353.4|353.6|353.3|353.7|353.4|353.5|353.2|6447
1722868510000|2024-08-05 14:35:10|353.5|353.2|353.5|353.2|353.6|353.3|353.5|353.2|2491
1722868520000|2024-08-05 14:35:20|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|1150
1722868530000|2024-08-05 14:35:30|353.5|353.2|353.4|353.2|353.5|353.2|353.4|353.2|0
1722868540000|2024-08-05 14:35:40|353.5|353.3|353.5|353.3|353.5|353.3|353.4|353.2|1750
1722868550000|2024-08-05 14:35:50|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.1|2183
1722868560000|2024-08-05 14:36:00|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|1715
1722868570000|2024-08-05 14:36:10|353.2|353|353.2|352.9|353.3|353.1|353.2|352.9|2713
1722868580000|2024-08-05 14:36:20|353.3|353|353.2|352.9|353.3|353|353.2|352.9|0
1722868590000|2024-08-05 14:36:30|353.3|353|353.2|353|353.3|353|353.1|352.9|0
1722868600000|2024-08-05 14:36:40|353.1|352.9|353.1|352.9|353.2|353|353.1|352.9|1
1722868610000|2024-08-05 14:36:50|353.2|353|353.2|353|353.2|353|353.1|352.9|0
1722868620000|2024-08-05 14:37:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1722868630000|2024-08-05 14:37:10|353.2|353|353.2|353|353.2|353|353.1|352.9|3704
1722868640000|2024-08-05 14:37:20|353.1|352.9|353.1|352.9|353.2|353|353.1|352.9|0
1722868650000|2024-08-05 14:37:30|353.2|353|353.1|352.9|353.2|353|353.1|352.9|2547
1722868660000|2024-08-05 14:37:40|353.2|353|353.2|353|353.2|353|353.1|352.9|2093
1722868670000|2024-08-05 14:37:50|353.1|352.9|353.1|352.9|353.2|353|353.1|352.9|0
1722868680000|2024-08-05 14:38:00|353.2|353|353.3|353|353.3|353.1|353.1|352.9|5413
1722868690000|2024-08-05 14:38:10|353.2|352.9|353.2|353|353.3|353|353.2|352.9|0
1722868700000|2024-08-05 14:38:20|353.1|352.9|353.1|352.9|353.2|353|353.1|352.9|0
1722868710000|2024-08-05 14:38:30|353.2||353.2||353.2||353.2||2145
1722868730000|2024-08-05 14:38:50|353.1||353.1||353.1||353.1||0
1722868740000|2024-08-05 14:39:00|353.2||353.2||353.2||353.2||0
1722868760000|2024-08-05 14:39:20|353.1|352.9|353.1|352.9|353.1|352.9|353|352.9|1264
1722868770000|2024-08-05 14:39:30|353||353||353||353||0
1722868780000|2024-08-05 14:39:40|352.9|352.8|352.9|352.8|353|352.8|352.9|352.8|2847
1722868790000|2024-08-05 14:39:50|353|352.7|352.9|352.8|353|352.8|352.9|352.7|1715
1722868830000|2024-08-05 14:40:30|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|0
1722868860000|2024-08-05 14:41:00|353|352.8|353|352.9|353|352.9|353|352.8|0
1722868910000|2024-08-05 14:41:50|||||||||1860
1722868920000|2024-08-05 14:42:00||352.8||352.9||352.9||352.8|754
1722868950000|2024-08-05 14:42:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|150
1722868960000|2024-08-05 14:42:40|352.8|352.7|352.9|352.7|352.9|352.8|352.8|352.7|4980
1722868970000|2024-08-05 14:42:50||352.8||352.8||352.8||352.8|2205
1722868990000|2024-08-05 14:43:10|353|352.9|353.1|352.9|353.1|352.9|353|352.9|2446
1722869040000|2024-08-05 14:44:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|1311
1722869070000|2024-08-05 14:44:30||352.7||352.7||352.7||352.7|892
1722869110000|2024-08-05 14:45:10|353|352.8|353|352.8|353|352.8|353|352.8|2390
1722869120000|2024-08-05 14:45:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1722869140000|2024-08-05 14:45:40||352.8||352.8||352.8||352.8|0
1722869150000|2024-08-05 14:45:50|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|4980
1722869160000|2024-08-05 14:46:00||352.8||352.7||352.8||352.7|0
1722869170000|2024-08-05 14:46:10||352.8||352.8||352.8||352.8|0
1722869190000|2024-08-05 14:46:30|353|352.7|352.9|352.7|353|352.7|352.9|352.7|0
1722869210000|2024-08-05 14:46:50||352.8||352.8||352.8||352.8|1567
1722869220000|2024-08-05 14:47:00||352.7||352.8||352.8||352.7|0
1722869230000|2024-08-05 14:47:10|353||353||353||353||1649
1722869250000|2024-08-05 14:47:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|2145
1722869260000|2024-08-05 14:47:40|353|352.8|353|352.9|353|352.9|353|352.8|2683
1722869270000|2024-08-05 14:47:50|352.9|352.8|353|352.8|353|352.8|352.9|352.8|91
1722869310000|2024-08-05 14:48:30|353.1|352.9|353.1|353|353.1|353|353.1|352.9|79
1722869320000|2024-08-05 14:48:40|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|2277
1722869330000|2024-08-05 14:48:50|353.2||353.2||353.2||353.2||2683
1722869340000|2024-08-05 14:49:00|353.1|353|353.2|353.1|353.2|353.1|353.1|353|0
1722869360000|2024-08-05 14:49:20|353.1|353|353.1|353|353.2|353|353.1|353|0
1722869370000|2024-08-05 14:49:30|353.2|353.1|353.2|353|353.2|353.1|353.1|353|2274
1722869390000|2024-08-05 14:49:50|353.1|352.9|353.1|352.9|353.1|352.9|353|352.9|3381
1722869410000|2024-08-05 14:50:10|353||353.1||353.1||353||0
1722869420000|2024-08-05 14:50:20|353||353.1||353.1||353||0
1722869450000|2024-08-05 14:50:50|353||353||353||353||0
1722869460000|2024-08-05 14:51:00|||||||||1610
1722869470000|2024-08-05 14:51:10|352.9|352.8|353|352.8|353|352.8|352.9|352.8|2506
1722869500000|2024-08-05 14:51:40|352.9||352.9||352.9||352.9||0
1722869520000|2024-08-05 14:52:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1722869540000|2024-08-05 14:52:20|352.9||352.8||352.9||352.8||2015
1722869570000|2024-08-05 14:52:50||352.6||352.6||352.6||352.6|3176
1722869580000|2024-08-05 14:53:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1554
1722869590000|2024-08-05 14:53:10||352.8||352.8||352.8||352.8|92
1722869600000|2024-08-05 14:53:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|475
1722869610000|2024-08-05 14:53:30|||||||||120
1722869630000|2024-08-05 14:53:50|352.9||352.9||352.9||352.9||0
1722869660000|2024-08-05 14:54:20|352.8|352.8|352.8|352.7|352.8|352.8|352.8|352.7|6975
1722869670000|2024-08-05 14:54:30|352.7|352.6|352.6|352.5|352.7|352.6|352.6|352.5|5567
1722869680000|2024-08-05 14:54:40|352.7||352.7||352.7||352.7||0
1722869690000|2024-08-05 14:54:50|352.6||352.6||352.6||352.6||0
1722869700000|2024-08-05 14:55:00||352.4||352.4||352.4||352.4|542
1722869720000|2024-08-05 14:55:20|352.5|352.5|352.7|352.5|352.7|352.5|352.5|352.5|913
1722869730000|2024-08-05 14:55:30|352.6||352.6||352.6||352.6||0
1722869740000|2024-08-05 14:55:40|||||||||2683
1722869750000|2024-08-05 14:55:50|352.7||352.7||352.7||352.7||150
1722869760000|2024-08-05 14:56:00|352.6|352.6|352.6|352.5|352.6|352.6|352.6|352.5|0
1722869770000|2024-08-05 14:56:10|352.7||352.7||352.7||352.7||0
1722869840000|2024-08-05 14:57:20|352.6||352.6||352.6||352.6||0
1722869860000|2024-08-05 14:57:40|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|4566
1722869870000|2024-08-05 14:57:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2683
1722869880000|2024-08-05 14:58:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1722869890000|2024-08-05 14:58:10||352||352||352||352|0
1722869900000|2024-08-05 14:58:20|352.1||352.1||352.1||352.1||0
1722869910000|2024-08-05 14:58:30|352.2||352.2||352.2||352.2||0
1722869930000|2024-08-05 14:58:50|352.1|351.9|352|351.8|352.1|351.9|352|351.8|915
1722869950000|2024-08-05 14:59:10|351.9||352||352||351.9||2833
1722869960000|2024-08-05 14:59:20|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|2683
1722869970000|2024-08-05 14:59:30|351.8||351.8||351.8||351.8||0
1722869980000|2024-08-05 14:59:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1722869990000|2024-08-05 14:59:50||351.7||351.7||351.7||351.7|49
1722870000000|2024-08-05 15:00:00|352|351.8|352|351.8|352|351.9|351.9|351.8|1249
1722870020000|2024-08-05 15:00:20|352.1|352|352.1|351.9|352.1|352|352.1|351.9|2223
1722870040000|2024-08-05 15:00:40|352|352|352.1|352|352.1|352|352|352|0
1722870050000|2024-08-05 15:00:50||351.9||351.9||351.9||351.9|150
1722870070000|2024-08-05 15:01:10|352.2|352|352.1|352|352.2|352|352.1|352|7143
1722870080000|2024-08-05 15:01:20|352|351.9|352|351.9|352.1|351.9|352|351.9|3826
1722870090000|2024-08-05 15:01:30|352.1|352|352.1|352|352.1|352|352.1|352|821
1722870110000|2024-08-05 15:01:50|352.2||352.1||352.2||352.1||0
1722870130000|2024-08-05 15:02:10|352.2|352.1|352.2|352|352.2|352.1|352.2|352|150
1722870140000|2024-08-05 15:02:20||352.1||352.1||352.1||352.1|0
1722870150000|2024-08-05 15:02:30||352||352||352||352|0
1722870170000|2024-08-05 15:02:50|352.1||352.1||352.1||352.1||0
1722870180000|2024-08-05 15:03:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1722870210000|2024-08-05 15:03:30|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|0
1722870220000|2024-08-05 15:03:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|800
1722870230000|2024-08-05 15:03:50|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|36
1722870250000|2024-08-05 15:04:10|352.4||352.5||352.5||352.4||0
1722870260000|2024-08-05 15:04:20||352.4||352.4||352.4||352.4|0
1722870270000|2024-08-05 15:04:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.4|3022
1722870280000|2024-08-05 15:04:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1722870290000|2024-08-05 15:04:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|2500
1722870300000|2024-08-05 15:05:00|||||||||200
1722870320000|2024-08-05 15:05:20|||||||||2286
1722870360000|2024-08-05 15:06:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|741
1722870370000|2024-08-05 15:06:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2770
1722870400000|2024-08-05 15:06:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|4
1722870410000|2024-08-05 15:06:50|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|1105
1722870420000|2024-08-05 15:07:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|668
1722870440000|2024-08-05 15:07:20|352.9|352.8|352.7|352.6|352.9|352.8|352.7|352.6|3967
1722870490000|2024-08-05 15:08:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1722870510000|2024-08-05 15:08:30|||||||||656
1722870540000|2024-08-05 15:09:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2321
1722870560000|2024-08-05 15:09:20|353||353||353||353||1861
1722870570000|2024-08-05 15:09:30||352.9||352.9||352.9||352.9|0
1722870580000|2024-08-05 15:09:40|353.1|353|353.1|353|353.1|353|353.1|353|4221
1722870630000|2024-08-05 15:10:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1722870640000|2024-08-05 15:10:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|163
1722870650000|2024-08-05 15:10:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|500
1722870670000|2024-08-05 15:11:10|353.5|353.2|353.3|353.2|353.5|353.2|353.3|353.2|2855
1722870680000|2024-08-05 15:11:20|||||||||2250
1722870690000|2024-08-05 15:11:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353|1014
1722870700000|2024-08-05 15:11:40||353||353.1||353.1||353|5210
1722870740000|2024-08-05 15:12:20|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|3142
1722870770000|2024-08-05 15:12:50|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|2933
1722870800000|2024-08-05 15:13:20|||||||||2296
1722870830000|2024-08-05 15:13:50|353.3||353.3||353.3||353.3||0
1722870840000|2024-08-05 15:14:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1722870850000|2024-08-05 15:14:10||353||353.1||353.1||353|0
1722870860000|2024-08-05 15:14:20||353||353||353||353|0
1722870870000|2024-08-05 15:14:30|353.1||353.1||353.2||353.1||0
1722870880000|2024-08-05 15:14:40|353.2||353.1||353.2||353.1||0
1722870900000|2024-08-05 15:15:00|353.1|352.9|353.2|353|353.2|353|353.1|352.9|0
1722870910000|2024-08-05 15:15:10|353.1|352.9|353.2|353|353.2|353|353.1|352.9|0
1722870920000|2024-08-05 15:15:20|353.1|352.9|353|352.8|353.1|352.9|353|352.8|3353
1722870930000|2024-08-05 15:15:30|353.1|352.9|353.1|352.9|353.1|352.9|353|352.7|1237
1722870940000|2024-08-05 15:15:40|353|352.8|353.1|352.9|353.2|353|353|352.8|375
1722870950000|2024-08-05 15:15:50|353.2||353.2||353.2||353.2||0
1722870960000|2024-08-05 15:16:00|353|352.8|353.1|352.9|353.1|352.9|353|352.8|0
1722870970000|2024-08-05 15:16:10|353|352.8|352.9|352.7|353|352.8|352.9|352.7|2694
1722870980000|2024-08-05 15:16:20|||||||||28
1722870990000|2024-08-05 15:16:30|353|352.8|352.9|352.7|353|352.8|352.9|352.7|1837
1722871000000|2024-08-05 15:16:40|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|832
1722871010000|2024-08-05 15:16:50|352.8|352.6|352.8|352.5|352.9|352.7|352.8|352.5|588
1722871020000|2024-08-05 15:17:00|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|42
1722871030000|2024-08-05 15:17:10|352.8|352.6|352.9|352.7|353|352.8|352.8|352.6|2471
1722871040000|2024-08-05 15:17:20|353|352.8|353|352.7|353.1|352.8|352.9|352.7|468
1722871050000|2024-08-05 15:17:30|353.1|352.8|353|352.8|353.1|352.8|352.9|352.7|1703
1722871060000|2024-08-05 15:17:40|352.9|352.7|353|352.8|353|352.8|352.9|352.7|2719
1722871070000|2024-08-05 15:17:50|352.9|352.7|353.1|352.9|353.1|352.9|352.9|352.7|89
1722871080000|2024-08-05 15:18:00|353.2|353|353.3|353|353.3|353|353.1|352.9|4303
1722871090000|2024-08-05 15:18:10|353.2|353.1|353.1|352.9|353.3|353.1|353.1|352.9|2619
1722871100000|2024-08-05 15:18:20|353.2|353|353.2|353|353.2|353|353.1|352.9|949
1722871110000|2024-08-05 15:18:30|353.1|352.9|353.2|353|353.2|353|353.1|352.9|1496
1722871120000|2024-08-05 15:18:40|353.1|352.9|353.2|353|353.2|353|353.1|352.9|1000
1722871130000|2024-08-05 15:18:50|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|2274
1722871140000|2024-08-05 15:19:00|353.4|353.2|353.3|353.1|353.5|353.3|353.3|353.1|2952
1722871150000|2024-08-05 15:19:10|353.4|353.2|353.4|353.1|353.4|353.2|353.3|353|880
1722871160000|2024-08-05 15:19:20|353.3|353|353.3|353.1|353.3|353.1|353.2|353|1301
1722871170000|2024-08-05 15:19:30|353.2|353|353.2|353|353.2|353|353.1|352.9|980
1722871180000|2024-08-05 15:19:40|353.1|352.9|353.2|353|353.2|353|353.1|352.9|2314
1722871190000|2024-08-05 15:19:50|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|933
1722871200000|2024-08-05 15:20:00|353.2|353|353.2|353|353.2|353|353.1|352.9|441
1722871210000|2024-08-05 15:20:10|353.1|352.9|353.2|352.9|353.2|353|353.1|352.9|784
1722871220000|2024-08-05 15:20:20|353.1|352.8|353.4|353.1|353.4|353.2|353.1|352.8|1209
1722871230000|2024-08-05 15:20:30|353.3|353|353.3|353.1|353.4|353.2|353.3|353|2744
1722871240000|2024-08-05 15:20:40|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.1|14
1722871250000|2024-08-05 15:20:50|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|0
1722871260000|2024-08-05 15:21:00|353.4|353.2|353.5|353.2|353.5|353.2|353.3|353.1|2460
1722871270000|2024-08-05 15:21:10|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|0
1722871280000|2024-08-05 15:21:20|353.5|353.2|353.4|353.2|353.5|353.2|353.3|353.1|0
1722871290000|2024-08-05 15:21:30|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|59
1722871300000|2024-08-05 15:21:40|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|0
1722871310000|2024-08-05 15:21:50|353.4|353.2|353.3|353.1|353.4|353.2|353.2|353|1086
1722871320000|2024-08-05 15:22:00|353.2|353|353.2|353|353.2|353|353.2|353|1669
1722871330000|2024-08-05 15:22:10|353.3|353.1|353.3|353.1|353.3|353.1|353.2|353|0
1722871340000|2024-08-05 15:22:20|353.2|353|353.2|353|353.2|353|353.2|353|0
1722871350000|2024-08-05 15:22:30|353.3|353.1|353.2|353|353.3|353.1|353.2|353|1395
1722871360000|2024-08-05 15:22:40|353.3|353.1|353.3|353.1|353.3|353.1|353.2|353|0
1722871370000|2024-08-05 15:22:50|353.2|353|353.2|353|353.3|353.1|353.2|353|4543
1722871380000|2024-08-05 15:23:00|353.3|353.1|353.4|353.1|353.5|353.2|353.3|353.1|4278
1722871400000|2024-08-05 15:23:20|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|0
1722871410000|2024-08-05 15:23:30|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|0
1722871420000|2024-08-05 15:23:40|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.1|2596
1722871430000|2024-08-05 15:23:50|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|1051
1722871440000|2024-08-05 15:24:00|353.3|353.1|353.3|353.1|353.4|353.2|353.3|353.1|5724
1722871450000|2024-08-05 15:24:10|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|13743
1722871460000|2024-08-05 15:24:20|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|82
1722871470000|2024-08-05 15:24:30|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|0
1722871480000|2024-08-05 15:24:40|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|1929
1722871490000|2024-08-05 15:24:50|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.1|0
1722871500000|2024-08-05 15:25:00|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|0
1722871510000|2024-08-05 15:25:10|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|0
1722871520000|2024-08-05 15:25:20|353.5|353.3|353.5|353.3|353.5|353.3|353.4|353.2|3370
1722871530000|2024-08-05 15:25:30|353.4|353.2|353.4|353.2|353.5|353.3|353.4|353.2|0
1722871540000|2024-08-05 15:25:40|353.5|353.3|353.3|353.1|353.5|353.3|353.3|353.1|629
1722871550000|2024-08-05 15:25:50|353.4|353.2|353.5|353.3|353.5|353.3|353.3|353.1|2683
1722871560000|2024-08-05 15:26:00|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|2340
1722871570000|2024-08-05 15:26:10|353.6|353.4|353.6|353.4|353.6|353.4|353.5|353.3|7196
1722871580000|2024-08-05 15:26:20|353.5|353.3|353.5|353.3|353.6|353.4|353.5|353.3|8194
1722871590000|2024-08-05 15:26:30|||||||||2176
1722871600000|2024-08-05 15:26:40|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|2145
1722871610000|2024-08-05 15:26:50|353.6|353.4|353.6|353.4|353.8|353.5|353.6|353.4|1240
1722871620000|2024-08-05 15:27:00|353.5|353.3|353.5|353.3|353.6|353.4|353.5|353.3|0
1722871630000|2024-08-05 15:27:10|353.6|353.4|353.6|353.4|353.6|353.4|353.5|353.3|0
1722871640000|2024-08-05 15:27:20|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|2183
1722871650000|2024-08-05 15:27:30|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|2439
1722871660000|2024-08-05 15:27:40|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.4|12274
1722871670000|2024-08-05 15:27:50|353.6|353.4|353.6|353.4|353.7|353.5|353.6|353.4|536
1722871680000|2024-08-05 15:28:00|353.7|353.5|353.6|353.4|353.7|353.5|353.6|353.4|1431
1722871690000|2024-08-05 15:28:10|353.7|353.5|353.6|353.4|353.7|353.5|353.6|353.4|0
1722871700000|2024-08-05 15:28:20|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.4|0
1722871710000|2024-08-05 15:28:30|353.6|353.4|353.6|353.4|353.7|353.5|353.6|353.4|0
1722871720000|2024-08-05 15:28:40|353.7|353.5|353.7|353.4|353.7|353.5|353.7|353.4|263
1722871730000|2024-08-05 15:28:50|353.6|353.3|353.6|353.4|353.6|353.4|353.5|353.3|1921
1722871740000|2024-08-05 15:29:00|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|150
1722871750000|2024-08-05 15:29:10|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|1879
1722871760000|2024-08-05 15:29:20|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|0
1722871770000|2024-08-05 15:29:30|353.5|353.3|353.7|353.5|353.7|353.5|353.5|353.3|1029
1722927620000|2024-08-06 07:00:20|354.7|354.2|354.2|353.9|354.7|354.6|354.2|353.9|5629
1722927630000|2024-08-06 07:00:30|354.1|353|353.4|353.1|354.1|353.2|353.4|353|2725
1722927640000|2024-08-06 07:00:40|353|353.2|352.8|352.4|353|353.2|352.8|352.4|3728
1722927650000|2024-08-06 07:00:50|352.9|352.6|352.9|352.5|352.9|352.6|352.9|352.5|3142
1722927660000|2024-08-06 07:01:00|353.2|352.6|353.3|353.1|353.3|353.1|353.1|352.6|934
1722927670000|2024-08-06 07:01:10|353.4|352.8|353.2|352.8|353.4|352.8|353.2|352.7|150
1722927680000|2024-08-06 07:01:20|353.3|352.7|353.2|352.7|353.3|352.7|353.2|352.7|0
1722927690000|2024-08-06 07:01:30|353||353||353||353||337
1722927700000|2024-08-06 07:01:40|353.1|352.6|353.1|352.6|353.2|352.6|353.1|352.6|0
1722927710000|2024-08-06 07:01:50|353|352.5|353|352.4|353|352.5|353|352.4|0
1722927720000|2024-08-06 07:02:00|352.9|352.5|352.6|352.1|352.9|352.5|352.6|352.1|300
1722927730000|2024-08-06 07:02:10||352.2||352.2||352.2||352.2|0
1722927740000|2024-08-06 07:02:20|352.8|352.3|352.8|352.4|352.8|352.4|352.8|352.3|2223
1722927750000|2024-08-06 07:02:30|353.1|352.5|353.2|352.8|353.3|353|353.1|352.5|3923
1722927760000|2024-08-06 07:02:40|353.4|352.9|353.5|353|353.5|353|353.4|352.9|0
1722927780000|2024-08-06 07:03:00|353.6|353.1|353.8|353.3|353.8|353.3|353.6|353.1|0
1722927790000|2024-08-06 07:03:10|354.1|353.4|354|353.8|354.1|353.8|354|353.4|2110
1722927800000|2024-08-06 07:03:20||353.6||353.7||353.7||353.6|721
1722927810000|2024-08-06 07:03:30||353.6||353.6||353.6||353.6|0
1722927820000|2024-08-06 07:03:40|354.2|353.7|354.2|353.8|354.2|353.8|354.1|353.7|33
1722927830000|2024-08-06 07:03:50|354.1||354.1||354.2||354.1||524
1722927840000|2024-08-06 07:04:00||353.7||353.7||353.7||353.7|0
1722927850000|2024-08-06 07:04:10|354|353.6|354|353.6|354|353.6|354|353.6|1554
1722927860000|2024-08-06 07:04:20|354.1|353.7|354.1|353.7|354.1|353.7|354.1|353.7|0
1722927870000|2024-08-06 07:04:30||353.8||353.8||353.8||353.8|0
1722927890000|2024-08-06 07:04:50||353.7||353.7||353.7||353.7|1250
1722927900000|2024-08-06 07:05:00|353.7|353.4|353.7|353.4|353.7|353.4|353.7|353.4|1076
1722927920000|2024-08-06 07:05:20|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|321
1722927930000|2024-08-06 07:05:30|353.7||353.7||353.7||353.7||0
1722927950000|2024-08-06 07:05:50|353.6|353.3|353.6|353.3|353.7|353.3|353.6|353.3|1053
1722927970000|2024-08-06 07:06:10|353.7|353.4|353.7|353.5|353.7|353.5|353.7|353.4|150
1722927980000|2024-08-06 07:06:20|354|353.4|354|353.7|354.1|353.7|354|353.4|2160
1722927990000|2024-08-06 07:06:30|354.2|354|354.3|354|354.3|354|354.2|353.9|647
1722928000000|2024-08-06 07:06:40||353.9||353.9||353.9||353.9|0
1722928010000|2024-08-06 07:06:50||354||354||354||354|0
1722928020000|2024-08-06 07:07:00|354.6|354.2|354.6|354.2|354.6|354.2|354.6|354.2|33
1722928030000|2024-08-06 07:07:10|354.5||354.5||354.5||354.5||0
1722928050000|2024-08-06 07:07:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|273
1722928060000|2024-08-06 07:07:40|353.9|353.8|353.8|353.5|353.9|353.8|353.8|353.5|300
1722928090000|2024-08-06 07:08:10||353.6||353.6||353.6||353.6|0
1722928100000|2024-08-06 07:08:20|353.9|353.8|354.2|353.8|354.2|354|353.9|353.8|3589
1722928110000|2024-08-06 07:08:30|354.3|353.9|354.4|354.2|354.4|354.2|354.3|353.9|0
1722928120000|2024-08-06 07:08:40|354.3|354.1|354.3|354|354.3|354.1|354.2|354|1925
1722928150000|2024-08-06 07:09:10|354.5|354.1|354.5|354.3|354.5|354.3|354.5|354.1|494
1722928160000|2024-08-06 07:09:20|354.3|354.2|354.6|354.3|354.6|354.3|354.3|354.2|1500
1722928180000|2024-08-06 07:09:40|354.8|354.5|354.8|354.6|354.8|354.6|354.7|354.4|300
1722928200000|2024-08-06 07:10:00|354.9|354.7|355.1|354.9|355.1|354.9|354.9|354.7|800
1722928210000|2024-08-06 07:10:10|355|354.8|355.2|354.9|355.2|354.9|355|354.8|1300
1722928220000|2024-08-06 07:10:20|355.1|354.8|355|354.8|355.1|354.9|355|354.8|4391
1722928230000|2024-08-06 07:10:30|355.1|354.9|355|354.8|355.1|354.9|355|354.8|3295
1722928240000|2024-08-06 07:10:40|354.9|354.7|354.9|354.7|355|354.7|354.9|354.7|1324
1722928250000|2024-08-06 07:10:50|354.7|354.5|354.5|354.3|354.7|354.5|354.5|354.3|3483
1722928260000|2024-08-06 07:11:00|354.6|354.4|354.6|354.4|354.6|354.4|354.5|354.4|0
1722928270000|2024-08-06 07:11:10|354.5|354.3|354.2|354|354.5|354.3|354.2|354|288
1722928280000|2024-08-06 07:11:20|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1722928290000|2024-08-06 07:11:30|354.4|354|354.4|354.2|354.4|354.2|354.4|354|1554
1722928300000|2024-08-06 07:11:40|354.5|354.3|354.5|354.3|354.6|354.3|354.4|354.3|1890
1722928310000|2024-08-06 07:11:50|354.6|354.4|354.6|354.4|354.6|354.4|354.5|354.3|260
1722928320000|2024-08-06 07:12:00|354.7|354.5|354.8|354.7|354.9|354.7|354.6|354.5|1900
1722928330000|2024-08-06 07:12:10|354.9||354.9||354.9||354.8||300
1722928340000|2024-08-06 07:12:20|354.8|354.6|354.8|354.6|354.9|354.7|354.8|354.6|1700
1722928350000|2024-08-06 07:12:30|354.9|354.7|354.9|354.7|354.9|354.7|354.8|354.7|0
1722928360000|2024-08-06 07:12:40|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|0
1722928370000|2024-08-06 07:12:50|354.7|354.6|354.6|354.5|354.7|354.7|354.6|354.5|7031
1722928380000|2024-08-06 07:13:00|354.5|354.4|354.4|354.3|354.6|354.5|354.4|354.3|4691
1722928390000|2024-08-06 07:13:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1215
1722928400000|2024-08-06 07:13:20|||||||||1192
1722928410000|2024-08-06 07:13:30||354.1||354.1||354.1||354.1|2916
1722928420000|2024-08-06 07:13:40|354.2||354.3||354.3||354.2||1744
1722928430000|2024-08-06 07:13:50|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|857
1722928440000|2024-08-06 07:14:00|354.6|354.5|354.5|354.3|354.6|354.5|354.5|354.3|1251
1722928460000|2024-08-06 07:14:20|354.7|354.5|354.7|354.5|354.7|354.5|354.6|354.5|984
1722928470000|2024-08-06 07:14:30|354.6|354.4|354.7|354.5|354.7|354.5|354.6|354.4|1037
1722928480000|2024-08-06 07:14:40|354.6|354.4|354.8|354.6|354.9|354.7|354.6|354.4|150
1722928490000|2024-08-06 07:14:50|355|354.8|354.9|354.7|355|354.8|354.8|354.7|150
1722928500000|2024-08-06 07:15:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1722928510000|2024-08-06 07:15:10|355.1|355|355.1|355|355.2|355|355.1|354.9|150
1722928520000|2024-08-06 07:15:20||354.9||355||355||354.9|0
1722928530000|2024-08-06 07:15:30|355.2||355.2||355.2||355.2||0
1722928570000|2024-08-06 07:16:10|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|524
1722928580000|2024-08-06 07:16:20|355|354.7|354.9|354.7|355|354.7|354.9|354.7|0
1722928590000|2024-08-06 07:16:30|354.8||354.8||354.8||354.8||0
1722928600000|2024-08-06 07:16:40|354.6|354.6|354.6|354.4|354.7|354.6|354.6|354.4|0
1722928620000|2024-08-06 07:17:00|354.5|354.3|354.5|354.3|354.6|354.4|354.5|354.3|6764
1722928640000|2024-08-06 07:17:20|354.6|354.4|354.7|354.4|354.7|354.4|354.6|354.3|290
1722928650000|2024-08-06 07:17:30|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1722928660000|2024-08-06 07:17:40|354.8|354.6|354.7|354.5|354.8|354.6|354.7|354.5|0
1722928670000|2024-08-06 07:17:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1722928680000|2024-08-06 07:18:00|354.7||354.7||354.7||354.7||0
1722928690000|2024-08-06 07:18:10|354.8||354.8||354.8||354.8||0
1722928700000|2024-08-06 07:18:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1722928710000|2024-08-06 07:18:30|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|573
1722928730000|2024-08-06 07:18:50|354.4|354.2|354.3|354.2|354.4|354.2|354.3|354.2|851
1722928740000|2024-08-06 07:19:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|548
1722928750000|2024-08-06 07:19:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1722928770000|2024-08-06 07:19:30|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|1099
1722928800000|2024-08-06 07:20:00|354|353.8|354|353.8|354|353.8|354|353.8|785
1722928810000|2024-08-06 07:20:10|354.6|354.4|354.5|354.3|354.6|354.4|354.4|354.2|1863
1722928820000|2024-08-06 07:20:20|354.6||354.6||354.6||354.6||0
1722928830000|2024-08-06 07:20:30|354.5||354.5||354.5||354.5||0
1722928840000|2024-08-06 07:20:40|354.4||354.5||354.5||354.4||0
1722928850000|2024-08-06 07:20:50|||||||||800
1722928860000|2024-08-06 07:21:00|354.4|354.2|354.3|354.2|354.4|354.2|354.3|354.2|430
1722928870000|2024-08-06 07:21:10|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|613
1722928930000|2024-08-06 07:22:10|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|150
1722928940000|2024-08-06 07:22:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|150
1722928950000|2024-08-06 07:22:30|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|1554
1722928960000|2024-08-06 07:22:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1600
1722928970000|2024-08-06 07:22:50|354.7|354.7|354.9|354.7|354.9|354.7|354.7|354.7|1700
1722928980000|2024-08-06 07:23:00|354.8|354.2|354.4|354.2|354.9|354.2|354.4|354.2|0
1722929000000|2024-08-06 07:23:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1722929010000|2024-08-06 07:23:30|354.5|354.5|354.7|354.5|354.7|354.5|354.5|354.5|3254
1722929030000|2024-08-06 07:23:50|354.6|354.6|354.8|354.6|354.8|354.6|354.6|354.6|2093
1722929040000|2024-08-06 07:24:00|354.7|354.5|354.6|354.4|354.7|354.5|354.6|354.4|2711
1722929050000|2024-08-06 07:24:10|354.5|354.3|354.4|354.3|354.5|354.3|354.4|354.3|1482
1722929060000|2024-08-06 07:24:20|354.5||354.5||354.5||354.5||1554
1722929070000|2024-08-06 07:24:30|354.4||354.5||354.5||354.4||0
1722929080000|2024-08-06 07:24:40|354.4|354.2|354.4|354.2|354.5|354.2|354.4|354.2|1386
1722929090000|2024-08-06 07:24:50|354.3||354.4||354.4||354.3||0
1722929100000|2024-08-06 07:25:00|354.3||354.4||354.4||354.3||0
1722929140000|2024-08-06 07:25:40|354.2|354.1|354|353.8|354.2|354.1|354|353.8|1820
1722929150000|2024-08-06 07:25:50|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1722929160000|2024-08-06 07:26:00|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1722929200000|2024-08-06 07:26:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|33
1722929220000|2024-08-06 07:27:00|353.8|353.6|353.7|353.5|353.8|353.6|353.7|353.5|1950
1722929240000|2024-08-06 07:27:20|353.6||353.6||353.6||353.6||357
1722929250000|2024-08-06 07:27:30|353.7||353.7||353.7||353.7||0
1722929260000|2024-08-06 07:27:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1722929280000|2024-08-06 07:28:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|257
1722929290000|2024-08-06 07:28:10|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|1133
1722929310000|2024-08-06 07:28:30|||||||||1476
1722929320000|2024-08-06 07:28:40|353.7|353.7|353.6|353.4|353.7|353.7|353.6|353.4|1137
1722929350000|2024-08-06 07:29:10|353.7|353.5|353.6|353.4|353.7|353.5|353.6|353.4|343
1722929360000|2024-08-06 07:29:20|353.8|353.6|353.8|353.6|353.8|353.6|353.7|353.6|3174
1722929370000|2024-08-06 07:29:30||353.7||353.7||353.7||353.7|375
1722929380000|2024-08-06 07:29:40|||||||||1176
1722929390000|2024-08-06 07:29:50||353.6||353.6||353.6||353.6|0
1722929400000|2024-08-06 07:30:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|1057
1722929410000|2024-08-06 07:30:10|354|353.8|353.9|353.7|354|353.8|353.9|353.7|0
1722929420000|2024-08-06 07:30:20|354|353.8|354|353.8|354|353.8|354|353.8|0
1722929450000|2024-08-06 07:30:50|354.1|354|354.1|353.9|354.1|354|354.1|353.9|0
1722929460000|2024-08-06 07:31:00||354||354||354||353.9|0
1722929480000|2024-08-06 07:31:20|354.2||354.3||354.3||354.2||1554
1722929490000|2024-08-06 07:31:30|354.2||354.2||354.2||354.2||0
1722929510000|2024-08-06 07:31:50|354.1||354.2||354.2||354.1||0
1722929520000|2024-08-06 07:32:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|145
1722929530000|2024-08-06 07:32:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|651
1722929540000|2024-08-06 07:32:20|354.1|354|354.1|353.9|354.1|354|354.1|353.9|0
1722929570000|2024-08-06 07:32:50||354||354||354||354|0
1722929590000|2024-08-06 07:33:10|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|33
1722929610000|2024-08-06 07:33:30|354.3||354.2||354.3||354.2||0
1722929630000|2024-08-06 07:33:50|354.3||354.3||354.3||354.3||820
1722929660000|2024-08-06 07:34:20||354.2||354.1||354.2||354.1|150
1722929670000|2024-08-06 07:34:30|354.2|353.9|354.1|353.9|354.2|353.9|354.1|353.9|0
1722929710000|2024-08-06 07:35:10|354|353.8|354|353.8|354|353.8|354|353.8|0
1722929720000|2024-08-06 07:35:20|353.9||354||354||353.9||0
1722929740000|2024-08-06 07:35:40|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|296
1722929750000|2024-08-06 07:35:50|353.7|353.5|353.6|353.5|353.7|353.5|353.6|353.5|1554
1722929760000|2024-08-06 07:36:00|353.7||353.6||353.7||353.6||0
1722929770000|2024-08-06 07:36:10|||||||||1794
1722929790000|2024-08-06 07:36:30|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|1554
1722929800000|2024-08-06 07:36:40|353.6|353.4|353.5|353.3|353.6|353.4|353.4|353.3|3900
1722929830000|2024-08-06 07:37:10|353.6|353.4|353.5|353.3|353.6|353.4|353.4|353.3|1704
1722929840000|2024-08-06 07:37:20|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1554
1722929880000|2024-08-06 07:38:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1722929890000|2024-08-06 07:38:10|353.2|353.2|353.3|353.2|353.3|353.2|353.2|353.2|0
1722929900000|2024-08-06 07:38:20|||||||||1549
1722929920000|2024-08-06 07:38:40|353.1|353|353.2|353|353.2|353|353.1|353|689
1722929930000|2024-08-06 07:38:50|353.1|353.1|353.2|353|353.2|353.1|353.1|353|1187
1722929940000|2024-08-06 07:39:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|1570
1722929950000|2024-08-06 07:39:10|353||353.1||353.1||353||2833
1722929970000|2024-08-06 07:39:30|353|352.8|353.1|352.9|353.1|352.9|353|352.8|1570
1722929980000|2024-08-06 07:39:40|353||353||353||353||0
1722930000000|2024-08-06 07:40:00|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|1176
1722930030000|2024-08-06 07:40:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1722930040000|2024-08-06 07:40:40|352.7||352.8||352.8||352.7||1570
1722930060000|2024-08-06 07:41:00|352.7|352.5|352.6|352.4|352.8|352.5|352.6|352.4|1554
1722930070000|2024-08-06 07:41:10|352.5||352.6||352.6||352.5||1570
1722930090000|2024-08-06 07:41:30|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|5074
1722930100000|2024-08-06 07:41:40|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|1570
1722930110000|2024-08-06 07:41:50|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|739
1722930120000|2024-08-06 07:42:00|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|795
1722930130000|2024-08-06 07:42:10||352.4||352.4||352.4||352.4|650
1722930140000|2024-08-06 07:42:20|352.6|352.3|352.4|352.2|352.6|352.3|352.4|352.2|2500
1722930160000|2024-08-06 07:42:40|352.5|352.3|352.4|352.2|352.5|352.3|352.4|352.2|150
1722930180000|2024-08-06 07:43:00|||||||||2839
1722930190000|2024-08-06 07:43:10|352.5|352.4|352.5|352.4|352.5|352.4|352.4|352.3|688
1722930200000|2024-08-06 07:43:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|380
1722930210000|2024-08-06 07:43:30|352.7|352.6|352.6|352.5|352.7|352.6|352.6|352.5|500
1722930230000|2024-08-06 07:43:50|||||||||3000
1722930240000|2024-08-06 07:44:00|352.7|352.6|352.7|352.6|352.8|352.6|352.7|352.6|374
1722930250000|2024-08-06 07:44:10|352.8||352.7||352.8||352.7||357
1722930260000|2024-08-06 07:44:20|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|0
1722930270000|2024-08-06 07:44:30|352.5||352.6||352.6||352.5||100
1722930280000|2024-08-06 07:44:40|352.5||352.5||352.6||352.5||0
1722930290000|2024-08-06 07:44:50|352.6||352.6||352.6||352.5||0
1722930300000|2024-08-06 07:45:00|352.5|352.5|352.6|352.4|352.6|352.5|352.5|352.4|0
1722930320000|2024-08-06 07:45:20|||||||||1234
1722930330000|2024-08-06 07:45:30||352.5||352.5||352.5||352.5|1570
1722930340000|2024-08-06 07:45:40|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|0
1722930350000|2024-08-06 07:45:50|352.8|352.6|352.9|352.7|352.9|352.8|352.8|352.6|2478
1722930380000|2024-08-06 07:46:20|353|352.9|353.1|353|353.1|353|353|352.9|150
1722930410000|2024-08-06 07:46:50|||||||||75
1722930430000|2024-08-06 07:47:10|353|352.9|353|352.8|353|352.9|353|352.8|769
1722930450000|2024-08-06 07:47:30|352.9||353||353||352.9||31
1722930480000|2024-08-06 07:48:00|352.9||353||353||352.9||0
1722930490000|2024-08-06 07:48:10|352.9|352.6|352.6|352.5|352.9|352.6|352.6|352.5|2724
1722930500000|2024-08-06 07:48:20|352.7|352.4|352.7|352.5|352.7|352.5|352.7|352.4|1333
1722930530000|2024-08-06 07:48:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1722930540000|2024-08-06 07:49:00|352.5||352.5||352.5||352.5||0
1722930550000|2024-08-06 07:49:10|||||||||299
1722930580000|2024-08-06 07:49:40|352.4|352.3|352.4|352.3|352.5|352.3|352.4|352.3|1852
1722930590000|2024-08-06 07:49:50|352.5||352.5||352.5||352.5||0
1722930600000|2024-08-06 07:50:00|352.4||352.4||352.4||352.4||1800
1722930630000|2024-08-06 07:50:30|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|300
1722930640000|2024-08-06 07:50:40|352.3||352.3||352.3||352.2||1728
1722930650000|2024-08-06 07:50:50|352.2||352.3||352.3||352.2||701
1722930700000|2024-08-06 07:51:40|352.2||352.3||352.3||352.2||4373
1722930720000|2024-08-06 07:52:00|352.5|352.3|352.5|352.3|352.7|352.5|352.5|352.3|5996
1722930740000|2024-08-06 07:52:20|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|1968
1722930750000|2024-08-06 07:52:30|352.5|352.5|352.6|352.4|352.6|352.5|352.5|352.4|1562
1722930760000|2024-08-06 07:52:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1722930780000|2024-08-06 07:53:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1515
1722930800000|2024-08-06 07:53:20|352.8||352.9||352.9||352.8||0
1722930820000|2024-08-06 07:53:40|352.8|352.6|352.7|352.6|352.8|352.6|352.7|352.6|1601
1722930830000|2024-08-06 07:53:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1722930840000|2024-08-06 07:54:00|352.7|352.4|352.6|352.4|352.7|352.4|352.6|352.4|1217
1722930850000|2024-08-06 07:54:10|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|0
1722930890000|2024-08-06 07:54:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|128
1722930900000|2024-08-06 07:55:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1700
1722930910000|2024-08-06 07:55:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1722930930000|2024-08-06 07:55:30|352.7|352.5|352.5|352.3|352.7|352.5|352.5|352.3|2246
1722930980000|2024-08-06 07:56:20|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|901
1722931000000|2024-08-06 07:56:40|352.7|352.5|352.8|352.6|352.8|352.6|352.7|352.5|1683
1722931020000|2024-08-06 07:57:00|352.7||352.8||352.8||352.7||0
1722931040000|2024-08-06 07:57:20|352.7|352.5|352.6|352.4|352.7|352.5|352.6|352.4|3786
1722931060000|2024-08-06 07:57:40|352.5||352.5||352.5||352.5||0
1722931070000|2024-08-06 07:57:50||352.3||352.3||352.3||352.3|1686
1722931080000|2024-08-06 07:58:00|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|2476
1722931120000|2024-08-06 07:58:40||352.5||352.4||352.5||352.4|457
1722931130000|2024-08-06 07:58:50|352.5||352.5||352.5||352.5||0
1722931140000|2024-08-06 07:59:00|352.6||352.6||352.6||352.6||863
1722931170000|2024-08-06 07:59:30|352.7|352.5|352.6|352.4|352.7|352.5|352.6|352.4|3670
1722931200000|2024-08-06 08:00:00|352.5|352.3|352.4|352.2|352.5|352.3|352.4|352.2|4110
1722931220000|2024-08-06 08:00:20|352.3|352.3|352.5|352.3|352.5|352.3|352.3|352.2|2852
1722931230000|2024-08-06 08:00:30|352.6|352.4|352.6|352.4|352.6|352.5|352.6|352.4|2184
1722931240000|2024-08-06 08:00:40|352.5||352.6||352.6||352.5||1743
1722931270000|2024-08-06 08:01:10|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|2837
1722931300000|2024-08-06 08:01:40|352.5|352.4|352.5|352.3|352.5|352.4|352.5|352.3|934
1722931320000|2024-08-06 08:02:00|352.4|352.4|352.5|352.4|352.6|352.4|352.4|352.3|4368
1722931330000|2024-08-06 08:02:10|||||||||532
1722931370000|2024-08-06 08:02:50||352.3||352.3||352.3||352.3|0
1722931410000|2024-08-06 08:03:30|352.4||352.4||352.4||352.4||0
1722931420000|2024-08-06 08:03:40|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|400
1722931430000|2024-08-06 08:03:50|||||||||525
1722931440000|2024-08-06 08:04:00|352.3||352.4||352.4||352.3||0
1722931450000|2024-08-06 08:04:10|352.3||352.3||352.3||352.3||0
1722931460000|2024-08-06 08:04:20|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|1980
1722931470000|2024-08-06 08:04:30|352.2||352.2||352.2||352.2||0
1722931480000|2024-08-06 08:04:40|352.3|352.2|352.4|352.3|352.4|352.3|352.3|352.2|1280
1722931490000|2024-08-06 08:04:50|352.5||352.5||352.5||352.5||0
1722931510000|2024-08-06 08:05:10|352.4|352.2|352.4|352.2|352.4|352.3|352.4|352.2|0
1722931520000|2024-08-06 08:05:20|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|0
1722931530000|2024-08-06 08:05:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1722931540000|2024-08-06 08:05:40|352.3||352.4||352.4||352.3||0
1722931550000|2024-08-06 08:05:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1900
1722931560000|2024-08-06 08:06:00|352.2||352.2||352.2||352.2||0
1722931580000|2024-08-06 08:06:20||352||352||352||352|1406
1722931600000|2024-08-06 08:06:40|352.1||352.1||352.1||352.1||0
1722931620000|2024-08-06 08:07:00||351.9||351.9||351.9||351.9|944
1722931670000|2024-08-06 08:07:50||352||352||352||352|0
1722931680000|2024-08-06 08:08:00|352.2||352.2||352.2||352.2||2790
1722931700000|2024-08-06 08:08:20|352.1||352.1||352.1||352.1||0
1722931710000|2024-08-06 08:08:30|352.2||352.2||352.2||352.2||0
1722931740000|2024-08-06 08:09:00|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|112
1722931750000|2024-08-06 08:09:10|352||352||352||352||0
1722931780000|2024-08-06 08:09:40|352.1||352.1||352.1||352.1||0
1722931860000|2024-08-06 08:11:00|352||352||352||352||4595
1722931900000|2024-08-06 08:11:40|351.8|351.8|351.9|351.7|351.9|351.8|351.8|351.7|2184
1722931920000|2024-08-06 08:12:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|150
1722931940000|2024-08-06 08:12:20|351.7||351.8||351.8||351.7||0
1722931950000|2024-08-06 08:12:30|351.7|351.5|351.7|351.5|351.7|351.5|351.6|351.5|0
1722932000000|2024-08-06 08:13:20||351.6||351.6||351.6||351.6|1172
1722932010000|2024-08-06 08:13:30||351.5||351.5||351.5||351.5|2638
1722932020000|2024-08-06 08:13:40|351.6|351.4|351.5|351.4|351.7|351.4|351.5|351.4|0
1722932030000|2024-08-06 08:13:50|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|616
1722932050000|2024-08-06 08:14:10|351.6||351.7||351.7||351.6||0
1722932060000|2024-08-06 08:14:20|351.6||351.7||351.7||351.6||0
1722932070000|2024-08-06 08:14:30|351.6|351.4|351.6|351.4|351.7|351.4|351.6|351.4|7161
1722932080000|2024-08-06 08:14:40|351.5||351.6||351.6||351.5||0
1722932090000|2024-08-06 08:14:50|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|1700
1722932100000|2024-08-06 08:15:00|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.4|2184
1722932120000|2024-08-06 08:15:20|351.5||351.5||351.5||351.5||0
1722932140000|2024-08-06 08:15:40|||||||||397
1722932180000|2024-08-06 08:16:20|351.6|351.5|351.6|351.5|351.8|351.6|351.6|351.5|2845
1722932190000|2024-08-06 08:16:30|351.7||351.7||351.7||351.7||873
1722932200000|2024-08-06 08:16:40|351.6||351.7||351.7||351.6||0
1722932240000|2024-08-06 08:17:20|351.6|351.4|351.6|351.4|351.7|351.4|351.6|351.4|0
1722932270000|2024-08-06 08:17:50|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|1528
1722932330000|2024-08-06 08:18:50|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1722932400000|2024-08-06 08:20:00|||||||||3628
1722932460000|2024-08-06 08:21:00|351.8|351.5|351.8|351.7|351.8|351.7|351.8|351.5|0
1722932480000|2024-08-06 08:21:20|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|2527
1722932510000|2024-08-06 08:21:50|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|1903
1722932520000|2024-08-06 08:22:00|352.1|351.8|352.1|351.9|352.1|351.9|352.1|351.7|2672
1722932540000|2024-08-06 08:22:20|352.2|352|352.2|352|352.2|352|352.2|352|150
1722932560000|2024-08-06 08:22:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1722932580000|2024-08-06 08:23:00||352.2||352.2||352.2||352.2|150
1722932600000|2024-08-06 08:23:20|||||||||150
1722932620000|2024-08-06 08:23:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1800
1722932640000|2024-08-06 08:24:00|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|2279
1722932660000|2024-08-06 08:24:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|150
1722932670000|2024-08-06 08:24:30|352.6||352.6||352.6||352.6||150
1722932720000|2024-08-06 08:25:20|352.5||352.5||352.5||352.5||0
1722932730000|2024-08-06 08:25:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1972
1722932750000|2024-08-06 08:25:50|||||||||2837
1722932770000|2024-08-06 08:26:10|||||||||1
1722932790000|2024-08-06 08:26:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1602
1722932820000|2024-08-06 08:27:00|352.6|352.5|352.6|352.5|352.6|352.6|352.6|352.5|2184
1722932850000|2024-08-06 08:27:30|352.7|352.6|352.7|352.5|352.7|352.6|352.6|352.5|1750
1722932860000|2024-08-06 08:27:40|352.6||352.6||352.6||352.6||0
1722932870000|2024-08-06 08:27:50|352.7||352.7||352.7||352.7||0
1722932880000|2024-08-06 08:28:00|352.6||352.6||352.6||352.6||0
1722932890000|2024-08-06 08:28:10|352.7||352.6||352.7||352.6||0
1722932900000|2024-08-06 08:28:20|352.7||352.7||352.7||352.6||0
1722932920000|2024-08-06 08:28:40|352.6||352.7||352.7||352.6||0
1722932930000|2024-08-06 08:28:50|352.6|352.4|352.6|352.5|352.6|352.5|352.6|352.4|754
1722932940000|2024-08-06 08:29:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|432
1722932970000|2024-08-06 08:29:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1446
1722933100000|2024-08-06 08:31:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1722933120000|2024-08-06 08:32:00|352.7|352.5|352.6|352.5|352.7|352.5|352.6|352.5|884
1722933130000|2024-08-06 08:32:10|||||||||284
1722933140000|2024-08-06 08:32:20|352.5|352.4|352.5|352.3|352.5|352.4|352.5|352.3|3090
1722933200000|2024-08-06 08:33:20|352.4||352.4||352.4||352.4||0
1722933260000|2024-08-06 08:34:20|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|0
1722933320000|2024-08-06 08:35:20|352.2||352.2||352.2||352.2||0
1722933330000|2024-08-06 08:35:30||352||352.1||352.1||352|1587
1722933340000|2024-08-06 08:35:40|352.3||352.3||352.3||352.3||610
1722933370000|2024-08-06 08:36:10|352.2|352|352.2|352.1|352.2|352.1|352.2|352|0
1722933390000|2024-08-06 08:36:30|352.3||352.3||352.3||352.3||0
1722933410000|2024-08-06 08:36:50|352.4|352.2|352.4|352.2|352.4|352.3|352.4|352.2|1400
1722933460000|2024-08-06 08:37:40|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|2576
1722933470000|2024-08-06 08:37:50|||||||||3127
1722933480000|2024-08-06 08:38:00|||||||||556
1722933520000|2024-08-06 08:38:40|||||||||900
1722933540000|2024-08-06 08:39:00|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|0
1722933570000|2024-08-06 08:39:30|352.4||352.4||352.4||352.4||200
1722933610000|2024-08-06 08:40:10|352.5||352.5||352.5||352.4||1094
1722933620000|2024-08-06 08:40:20|352.4||352.4||352.4||352.4||0
1722933630000|2024-08-06 08:40:30|352.3|352.2|352.2|352|352.3|352.2|352.2|352|2137
1722933660000|2024-08-06 08:41:00|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|327
1722933670000|2024-08-06 08:41:10|352.2||352.2||352.2||352.2||0
1722933680000|2024-08-06 08:41:20|352.3||352.3||352.3||352.2||0
1722933730000|2024-08-06 08:42:10|352.2||352.3||352.3||352.2||0
1722933740000|2024-08-06 08:42:20|352.2||352.3||352.3||352.2||0
1722933750000|2024-08-06 08:42:30|352.2||352.3||352.3||352.2||0
1722933760000|2024-08-06 08:42:40|352.2||352.2||352.3||352.2||0
1722933770000|2024-08-06 08:42:50|352.1|352|352.1|351.9|352.1|352|352.1|351.9|1219
1722933780000|2024-08-06 08:43:00||352||351.9||352||351.9|0
1722933790000|2024-08-06 08:43:10|352|351.8|352|351.8|352|351.8|352|351.8|0
1722933810000|2024-08-06 08:43:30||351.9||351.9||351.9||351.9|0
1722933820000|2024-08-06 08:43:40||351.8||351.8||351.8||351.8|150
1722933840000|2024-08-06 08:44:00|352.1|352|352.1|352|352.1|352|352|351.9|1753
1722933850000|2024-08-06 08:44:10||351.9||351.9||351.9||351.9|0
1722933860000|2024-08-06 08:44:20|352||352.1||352.1||352||0
1722933870000|2024-08-06 08:44:30|352|351.8|352|351.8|352.1|351.9|351.9|351.8|4129
1722933930000|2024-08-06 08:45:30|351.9||351.9||351.9||351.9||0
1722933940000|2024-08-06 08:45:40|352||352||352||351.9||340
1722933970000|2024-08-06 08:46:10|351.9||352||352||351.9||0
1722933980000|2024-08-06 08:46:20|351.9||351.9||352||351.9||2731
1722933990000|2024-08-06 08:46:30||351.7||351.7||351.7||351.7|0
1722934000000|2024-08-06 08:46:40|351.8||351.8||351.9||351.8||0
1722934010000|2024-08-06 08:46:50|351.9||351.8||351.9||351.8||0
1722934020000|2024-08-06 08:47:00|351.9||351.9||351.9||351.8||0
1722934030000|2024-08-06 08:47:10|351.8||351.9||351.9||351.8||0
1722934040000|2024-08-06 08:47:20|351.8||351.9||351.9||351.8||0
1722934050000|2024-08-06 08:47:30|351.8|351.6|351.9|351.7|351.9|351.7|351.8|351.6|2950
1722934090000|2024-08-06 08:48:10|352|351.8|352|351.8|352|351.8|352|351.8|2300
1722934100000|2024-08-06 08:48:20|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1722934130000|2024-08-06 08:48:50|352||352||352||352||396
1722934140000|2024-08-06 08:49:00|352.1||352.1||352.1||352.1||0
1722934200000|2024-08-06 08:50:00|352.2|352.1|352.1|352|352.2|352.1|352.1|352|2841
1722934210000|2024-08-06 08:50:10|352|351.9|352|351.8|352|351.9|352|351.8|1639
1722934220000|2024-08-06 08:50:20|351.9|351.9|352.1|351.9|352.1|351.9|351.9|351.9|1
1722934230000|2024-08-06 08:50:30||352||352||352||352|0
1722934250000|2024-08-06 08:50:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1722934260000|2024-08-06 08:51:00|352.1|352|352.1|352|352.1|352|352.1|352|1091
1722934270000|2024-08-06 08:51:10||351.9||351.9||351.9||351.9|0
1722934290000|2024-08-06 08:51:30|352||352||352||352||0
1722934310000|2024-08-06 08:51:50|352.2|352|352.2|352|352.2|352|352.2|352|150
1722934350000|2024-08-06 08:52:30|352.1||352.2||352.2||352.1||0
1722934360000|2024-08-06 08:52:40|352.1||352.2||352.2||352.1||0
1722934390000|2024-08-06 08:53:10||352.1||352.1||352.1||352.1|0
1722934410000|2024-08-06 08:53:30||352||352.1||352.1||352|2731
1722934420000|2024-08-06 08:53:40|352.3||352.3||352.3||352.3||2470
1722934470000|2024-08-06 08:54:30|352.2||352.3||352.3||352.2||0
1722934490000|2024-08-06 08:54:50|352.2||352.2||352.2||352.2||2513
1722934500000|2024-08-06 08:55:00|352.3||352.3||352.3||352.3||2731
1722934520000|2024-08-06 08:55:20|352.2|352|352.2|352|352.2|352|352.2|352|0
1722934530000|2024-08-06 08:55:30|352.1|351.9|352|351.8|352.1|351.9|352|351.8|0
1722934540000|2024-08-06 08:55:40|351.9||351.9||351.9||351.9||0
1722934550000|2024-08-06 08:55:50|352||352||352||352||1750
1722934600000|2024-08-06 08:56:40|351.9||351.9||351.9||351.9||0
1722934620000|2024-08-06 08:57:00|352||352||352||352||133
1722934630000|2024-08-06 08:57:10|351.9||351.9||351.9||351.9||1
1722934650000|2024-08-06 08:57:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|640
1722934660000|2024-08-06 08:57:40||351.6||351.6||351.6||351.6|4071
1722934670000|2024-08-06 08:57:50|351.7|351.5|351.6|351.4|351.8|351.5|351.6|351.4|889
1722934690000|2024-08-06 08:58:10|351.5|351.5|351.7|351.5|351.7|351.5|351.5|351.5|1553
1722934700000|2024-08-06 08:58:20|351.6||351.7||351.7||351.6||1264
1722934730000|2024-08-06 08:58:50|351.6||351.7||351.7||351.6||0
1722934760000|2024-08-06 08:59:20|351.9|351.7|351.9|351.8|351.9|351.8|351.9|351.7|1638
1722934780000|2024-08-06 08:59:40|352||352||352||351.9||44
1722934790000|2024-08-06 08:59:50|351.9||352||352||351.9||0
1722934810000|2024-08-06 09:00:10|351.9||351.9||352||351.9||4455
1722934860000|2024-08-06 09:01:00|||||||||113
1722934870000|2024-08-06 09:01:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1722934900000|2024-08-06 09:01:40||352||351.9||352||351.9|2537
1722934910000|2024-08-06 09:01:50|352.2|352|352.2|352|352.2|352|352.2|352|1750
1722934930000|2024-08-06 09:02:10|352.1|352.1|352.3|352.1|352.3|352.2|352.1|352.1|777
1722934940000|2024-08-06 09:02:20|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|779
1722934950000|2024-08-06 09:02:30|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|4589
1722934960000|2024-08-06 09:02:40|352.2||352.2||352.2||352.2||2840
1722934970000|2024-08-06 09:02:50|352.1|352|352.1|352|352.1|352|352.1|352|43
1722934980000|2024-08-06 09:03:00||351.9||351.9||351.9||351.9|639
1722935000000|2024-08-06 09:03:20|352|351.8|352|351.8|352.1|351.8|352|351.8|1569
1722935040000|2024-08-06 09:04:00|351.9||351.9||351.9||351.9||0
1722935050000|2024-08-06 09:04:10|352||352||352||352||2198
1722935230000|2024-08-06 09:07:10|351.9|351.7|351.8|351.7|351.9|351.7|351.8|351.7|420
1722935240000|2024-08-06 09:07:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|8138
1722935280000|2024-08-06 09:08:00|352||352||352||352||1200
1722935300000|2024-08-06 09:08:20|352.1|351.9|352.2|352.1|352.2|352.1|352.1|351.9|597
1722935320000|2024-08-06 09:08:40|352.1|352|352.1|351.9|352.1|352|352|351.9|6835
1722935330000|2024-08-06 09:08:50|352||352||352||352||0
1722935340000|2024-08-06 09:09:00|351.9|351.8|352|351.9|352|351.9|351.9|351.8|0
1722935350000|2024-08-06 09:09:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1722935370000|2024-08-06 09:09:30|352|351.9|351.9|351.7|352|351.9|351.9|351.7|269
1722935430000|2024-08-06 09:10:30|351.8|351.6|351.7|351.6|351.8|351.6|351.7|351.6|4338
1722935450000|2024-08-06 09:10:50|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|0
1722935460000|2024-08-06 09:11:00|351.6||351.6||351.6||351.6||0
1722935470000|2024-08-06 09:11:10|351.7||351.7||351.7||351.7||398
1722935520000|2024-08-06 09:12:00|351.6|351.4|351.5|351.4|351.6|351.4|351.5|351.4|276
1722935530000|2024-08-06 09:12:10|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|4338
1722935540000|2024-08-06 09:12:20||351.4||351.3||351.4||351.3|125
1722935570000|2024-08-06 09:12:50|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|999
1722935590000|2024-08-06 09:13:10|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1722935610000|2024-08-06 09:13:30|||||||||60
1722935630000|2024-08-06 09:13:50|351.2|351|351.2|351|351.2|351|351.2|351|0
1722935660000|2024-08-06 09:14:20|351.3|351.2|351.3|351.1|351.3|351.2|351.3|351.1|166
1722935670000|2024-08-06 09:14:30|351.5|351.3|351.3|351.1|351.5|351.3|351.3|351.1|5822
1722935720000|2024-08-06 09:15:20|351.2|351|351.2|351|351.2|351|351.2|351|1541
1722935730000|2024-08-06 09:15:30|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|670
1722935750000|2024-08-06 09:15:50|351.2||351.3||351.3||351.2||2750
1722935780000|2024-08-06 09:16:20|351.2||351.3||351.3||351.2||0
1722935830000|2024-08-06 09:17:10|351.2||351.2||351.2||351.2||0
1722935840000|2024-08-06 09:17:20||351||351||351||351|321
1722935870000|2024-08-06 09:17:50||351.1||351||351.1||351|0
1722935930000|2024-08-06 09:18:50|||||||||1269
1722935940000|2024-08-06 09:19:00|351.1||351.1||351.1||351.1||3252
1722935950000|2024-08-06 09:19:10|||||||||421
1722935960000|2024-08-06 09:19:20|351.2||351.2||351.2||351.2||0
1722935970000|2024-08-06 09:19:30|351.1||351.2||351.2||351.1||0
1722935990000|2024-08-06 09:19:50|351.1||351.1||351.1||351.1||0
1722936000000|2024-08-06 09:20:00||350.9||350.9||350.9||350.9|934
1722936010000|2024-08-06 09:20:10|351.2|351|351.3|351.1|351.3|351.1|351.2|351|3704
1722936050000|2024-08-06 09:20:50|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1722936060000|2024-08-06 09:21:00|351.3||351.3||351.3||351.3||0
1722936070000|2024-08-06 09:21:10|351.4||351.4||351.4||351.4||0
1722936090000|2024-08-06 09:21:30||351.3||351.3||351.3||351.3|0
1722936100000|2024-08-06 09:21:40||351.2||351.2||351.3||351.2|1072
1722936120000|2024-08-06 09:22:00|351.3||351.3||351.4||351.3||0
1722936150000|2024-08-06 09:22:30|351.2|351|351.2|351|351.2|351.1|351.2|351|2129
1722936180000|2024-08-06 09:23:00|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|3959
1722936230000|2024-08-06 09:23:50||351.2||351.2||351.2||351.2|0
1722936240000|2024-08-06 09:24:00|||||||||406
1722936250000|2024-08-06 09:24:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1686
1722936270000|2024-08-06 09:24:30||351.2||351.2||351.2||351.2|150
1722936300000|2024-08-06 09:25:00||351.3||351.3||351.3||351.3|0
1722936310000|2024-08-06 09:25:10|351.5||351.5||351.5||351.5||872
1722936340000|2024-08-06 09:25:40||351.4||351.4||351.4||351.4|0
1722936380000|2024-08-06 09:26:20|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|2003
1722936430000|2024-08-06 09:27:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1722936440000|2024-08-06 09:27:20||351.1||351.1||351.1||351.1|2260
1722936500000|2024-08-06 09:28:20|351.2|351|351.1|351|351.2|351|351.1|351|0
1722936510000|2024-08-06 09:28:30|351|350.9|351|350.9|351.1|350.9|351|350.9|0
1722936540000|2024-08-06 09:29:00|351.1||351.1||351.1||351.1||247
1722936580000|2024-08-06 09:29:40||351||350.9||351||350.9|1500
1722936630000|2024-08-06 09:30:30|351||351.1||351.1||351||2438
1722936640000|2024-08-06 09:30:40|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|426
1722936660000|2024-08-06 09:31:00|351|350.9|351.1|350.9|351.1|350.9|351|350.9|0
1722936690000|2024-08-06 09:31:30|351||351||351||351||0
1722936710000|2024-08-06 09:31:50|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1722936730000|2024-08-06 09:32:10||350.7||350.7||350.7||350.7|28
1722936740000|2024-08-06 09:32:20||350.8||350.8||350.8||350.8|0
1722936750000|2024-08-06 09:32:30|351||351||351||351||150
1722936780000|2024-08-06 09:33:00||350.9||350.9||350.9||350.9|0
1722936790000|2024-08-06 09:33:10|351.1||351.1||351.1||351.1||100
1722936840000|2024-08-06 09:34:00|351||351.1||351.1||351||0
1722936850000|2024-08-06 09:34:10|351|350.8|351|350.8|351|350.8|351|350.8|883
1722936940000|2024-08-06 09:35:40|350.9||350.9||350.9||350.9||0
1722936970000|2024-08-06 09:36:10|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|2438
1722937010000|2024-08-06 09:36:50|350.8||350.8||350.8||350.8||0
1722937030000|2024-08-06 09:37:10|350.9|350.8|351|350.8|351|350.8|350.9|350.8|442
1722937060000|2024-08-06 09:37:40|350.9||351||351||350.9||0
1722937100000|2024-08-06 09:38:20||350.9||350.9||350.9||350.9|0
1722937130000|2024-08-06 09:38:50|351.1||351.1||351.1||351.1||2000
1722937150000|2024-08-06 09:39:10|351||351.1||351.1||351||0
1722937260000|2024-08-06 09:41:00|350.9|350.8|351|350.8|351|350.8|350.9|350.8|636
1722937270000|2024-08-06 09:41:10||350.9||350.9||350.9||350.9|0
1722937280000|2024-08-06 09:41:20||350.8||350.8||350.8||350.8|0
1722937290000|2024-08-06 09:41:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1635
1722937300000|2024-08-06 09:41:40|350.9||350.9||350.9||350.9||0
1722937310000|2024-08-06 09:41:50|350.8|350.6|350.8|350.6|350.8|350.6|350.7|350.6|282
1722937330000|2024-08-06 09:42:10||350.7||350.7||350.7||350.7|0
1722937340000|2024-08-06 09:42:20|350.9||350.9||350.9||350.9||0
1722937390000|2024-08-06 09:43:10||350.8||350.8||350.8||350.8|0
1722937430000|2024-08-06 09:43:50|351|350.9|351|350.9|351|350.9|351|350.9|0
1722937440000|2024-08-06 09:44:00|351.1||351.1||351.1||351.1||0
1722937450000|2024-08-06 09:44:10||351||351||351||351|0
1722937490000|2024-08-06 09:44:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|318
1722937500000|2024-08-06 09:45:00|351.1|351|351.1|351|351.1|351|351.1|351|0
1722937510000|2024-08-06 09:45:10|351.2||351.2||351.2||351.2||0
1722937520000|2024-08-06 09:45:20|351.1|350.9|351|350.9|351.1|350.9|351|350.9|0
1722937530000|2024-08-06 09:45:30|351.1||351.1||351.1||351.1||0
1722937550000|2024-08-06 09:45:50|351||351.1||351.1||351||0
1722937560000|2024-08-06 09:46:00|351|350.8|351|350.8|351|350.8|351|350.8|2850
1722937570000|2024-08-06 09:46:10|350.9||350.9||350.9||350.9||0
1722937580000|2024-08-06 09:46:20|351||350.9||351||350.9||0
1722937590000|2024-08-06 09:46:30|351||351||351||351||518
1722937610000|2024-08-06 09:46:50||350.9||350.9||350.9||350.8|0
1722937620000|2024-08-06 09:47:00|351.1||351.1||351.1||351.1||11
1722937630000|2024-08-06 09:47:10|351.2|351|351.2|351|351.2|351|351.2|351|0
1722937640000|2024-08-06 09:47:20|351.1||351.2||351.2||351.1||0
1722937660000|2024-08-06 09:47:40|351.1||351.2||351.2||351.1||0
1722937670000|2024-08-06 09:47:50|351.1||351.1||351.1||351.1||0
1722937730000|2024-08-06 09:48:50|351|350.9|351|350.8|351|350.9|350.9|350.8|173
1722937740000|2024-08-06 09:49:00|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|0
1722937760000|2024-08-06 09:49:20|||||||||449
1722937770000|2024-08-06 09:49:30|351|350.8|351|350.8|351|350.8|351|350.8|0
1722937820000|2024-08-06 09:50:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1722937840000|2024-08-06 09:50:40||351||351||351||351|0
1722937850000|2024-08-06 09:50:50|351|350.9|351|350.8|351|350.9|350.9|350.8|2487
1722937920000|2024-08-06 09:52:00||350.9||350.9||350.9||350.9|150
1722937940000|2024-08-06 09:52:20||350.8||350.8||350.8||350.8|1000
1722937950000|2024-08-06 09:52:30||350.9||350.8||350.9||350.8|0
1722937970000|2024-08-06 09:52:50||350.9||350.8||350.9||350.8|0
1722937990000|2024-08-06 09:53:10||350.9||350.9||350.9||350.9|0
1722938010000|2024-08-06 09:53:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|296
1722938050000|2024-08-06 09:54:10|351|350.9|351|350.9|351|350.9|351|350.9|477
1722938060000|2024-08-06 09:54:20||350.8||350.8||350.8||350.8|0
1722938180000|2024-08-06 09:56:20|351.1|351|351.1|351|351.1|351|351.1|351|801
1722938220000|2024-08-06 09:57:00|351.2||351.2||351.2||351.2||546
1722938230000|2024-08-06 09:57:10|351.1||351.1||351.1||351.1||0
1722938240000|2024-08-06 09:57:20|351.2||351.2||351.2||351.2||0
1722938270000|2024-08-06 09:57:50|351.1||351.2||351.2||351.1||0
1722938290000|2024-08-06 09:58:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|150
1722938330000|2024-08-06 09:58:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2847
1722938360000|2024-08-06 09:59:20||351||351||351||351|493
1722938400000|2024-08-06 10:00:00|351.1||351.2||351.2||351.1||0
1722938410000|2024-08-06 10:00:10||351.1||351||351.1||351|2849
1722938440000|2024-08-06 10:00:40|351.3|351.1|351.3|351.1|351.3|351.2|351.3|351.1|2438
1722938450000|2024-08-06 10:00:50|351.2||351.2||351.2||351.2||0
1722938460000|2024-08-06 10:01:00|351.3||351.2||351.3||351.2||0
1722938470000|2024-08-06 10:01:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1577
1722938480000|2024-08-06 10:01:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|719
1722938490000|2024-08-06 10:01:30|351.6||351.6||351.6||351.6||1010
1722938500000|2024-08-06 10:01:40||351.5||351.4||351.5||351.4|1876
1722938520000|2024-08-06 10:02:00|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|1750
1722938540000|2024-08-06 10:02:20|351.6||351.6||351.6||351.6||792
1722938550000|2024-08-06 10:02:30|351.7||351.7||351.7||351.7||175
1722938580000|2024-08-06 10:03:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|884
1722938600000|2024-08-06 10:03:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|430
1722938680000|2024-08-06 10:04:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|354
1722938730000|2024-08-06 10:05:30|351.1|350.9|351.1|351|351.1|351|351.1|350.9|931
1722938750000|2024-08-06 10:05:50||350.9||350.9||350.9||350.9|1750
1722938760000|2024-08-06 10:06:00|351|351|351.1|351|351.1|351|351|351|475
1722938780000|2024-08-06 10:06:20|351.2||351.2||351.2||351.2||1864
1722938810000|2024-08-06 10:06:50||351.1||351||351.1||351|0
1722938840000|2024-08-06 10:07:20|351.1||351.2||351.2||351.1||0
1722938930000|2024-08-06 10:08:50|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1722938960000|2024-08-06 10:09:20||351.2||351.2||351.2||351.2|0
1722938970000|2024-08-06 10:09:30|351.4||351.4||351.4||351.4||0
1722938990000|2024-08-06 10:09:50|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1722939010000|2024-08-06 10:10:10||351.4||351.4||351.4||351.4|0
1722939020000|2024-08-06 10:10:20|351.6||351.6||351.6||351.6||0
1722939040000|2024-08-06 10:10:40||351.5||351.5||351.5||351.5|0
1722939090000|2024-08-06 10:11:30|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|148
1722939160000|2024-08-06 10:12:40|351.7|351.7|351.8|351.7|351.8|351.7|351.7|351.7|1135
1722939220000|2024-08-06 10:13:40|351.9|351.8|351.9|351.7|351.9|351.8|351.8|351.7|0
1722939230000|2024-08-06 10:13:50|351.8||351.8||351.8||351.8||0
1722939260000|2024-08-06 10:14:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|155
1722939270000|2024-08-06 10:14:30|||||||||300
1722939280000|2024-08-06 10:14:40|351.8||351.8||351.8||351.8||273
1722939330000|2024-08-06 10:15:30|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1722939340000|2024-08-06 10:15:40|||||||||2000
1722939350000|2024-08-06 10:15:50|351.6||351.7||351.7||351.6||0
1722939360000|2024-08-06 10:16:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|150
1722939470000|2024-08-06 10:17:50|351.7||351.7||351.7||351.7||0
1722939480000|2024-08-06 10:18:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|88
1722939530000|2024-08-06 10:18:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|725
1722939560000|2024-08-06 10:19:20|351.8||351.8||351.8||351.8||1171
1722939580000|2024-08-06 10:19:40|352|351.7|352|351.8|352|351.8|352|351.7|2438
1722939630000|2024-08-06 10:20:30|351.9||352||352||351.9||0
1722939660000|2024-08-06 10:21:00|351.9||351.9||351.9||351.9||0
1722939680000|2024-08-06 10:21:20|351.8|351.7|351.8|351.7|351.9|351.7|351.8|351.7|170
1722939760000|2024-08-06 10:22:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2438
1722939770000|2024-08-06 10:22:50||351.5||351.5||351.5||351.5|0
1722939780000|2024-08-06 10:23:00|351.6||351.6||351.6||351.6||0
1722939860000|2024-08-06 10:24:20|351.7||351.6||351.7||351.6||0
1722939900000|2024-08-06 10:25:00|||||||||150
1722939910000|2024-08-06 10:25:10|351.7||351.7||351.7||351.7||2000
1722939940000|2024-08-06 10:25:40||351.6||351.6||351.6||351.6|0
1722939950000|2024-08-06 10:25:50||351.5||351.6||351.6||351.5|0
1722939960000|2024-08-06 10:26:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1722940000000|2024-08-06 10:26:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1722940020000|2024-08-06 10:27:00|||||||||276
1722940050000|2024-08-06 10:27:30|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|1371
1722940070000|2024-08-06 10:27:50||351.6||351.6||351.6||351.6|0
1722940130000|2024-08-06 10:28:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|959
1722940190000|2024-08-06 10:29:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1722940200000|2024-08-06 10:30:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|150
1722940210000|2024-08-06 10:30:10|||||||||33
1722940240000|2024-08-06 10:30:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|570
1722940250000|2024-08-06 10:30:50|352|351.9|352.1|351.9|352.1|351.9|352|351.9|1230
1722940270000|2024-08-06 10:31:10|352||352||352||352||0
1722940290000|2024-08-06 10:31:30|352.1||352.1||352.1||352.1||0
1722940310000|2024-08-06 10:31:50||352||352||352||352|0
1722940330000|2024-08-06 10:32:10|352|351.9|352.1|351.9|352.1|351.9|352|351.9|2841
1722940340000|2024-08-06 10:32:20|352.2|352|352.2|352|352.2|352|352.2|352|150
1722940380000|2024-08-06 10:33:00|352.1||352.1||352.1||352.1||961
1722940390000|2024-08-06 10:33:10||351.9||351.9||351.9||351.9|394
1722940410000|2024-08-06 10:33:30|352||352||352||352||0
1722940430000|2024-08-06 10:33:50|352.1||352.1||352.1||352.1||0
1722940480000|2024-08-06 10:34:40||352||352||352||352|0
1722940500000|2024-08-06 10:35:00|352.2|352.1|352.2|352|352.2|352.1|352.2|352|2841
1722940550000|2024-08-06 10:35:50||352.1||352||352.1||352|0
1722940590000|2024-08-06 10:36:30||352.1||352.1||352.1||352.1|399
1722940600000|2024-08-06 10:36:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1722940630000|2024-08-06 10:37:10|||||||||2840
1722940650000|2024-08-06 10:37:30||352.1||352.2||352.2||352.1|2839
1722940690000|2024-08-06 10:38:10|352.4||352.4||352.4||352.4||465
1722940760000|2024-08-06 10:39:20|352.3||352.3||352.3||352.3||0
1722940790000|2024-08-06 10:39:50|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|0
1722940800000|2024-08-06 10:40:00||352.3||352.3||352.3||352.3|0
1722940810000|2024-08-06 10:40:10|352.5||352.5||352.5||352.5||0
1722940820000|2024-08-06 10:40:20|||||||||42
1722940840000|2024-08-06 10:40:40|352.4|352.2|352.3|352.2|352.4|352.2|352.3|352.2|0
1722940970000|2024-08-06 10:42:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2839
1722940990000|2024-08-06 10:43:10||352||352||352||352|1274
1722941010000|2024-08-06 10:43:30|352.1||352.1||352.1||352.1||0
1722941040000|2024-08-06 10:44:00|352|351.9|352.1|351.9|352.1|352|352|351.9|2841
1722941050000|2024-08-06 10:44:10|352||352||352.1||352||0
1722941060000|2024-08-06 10:44:20|||||||||250
1722941120000|2024-08-06 10:45:20|352.1|352|352.1|351.9|352.1|352|352.1|351.9|2987
1722941210000|2024-08-06 10:46:50|352|351.8|351.9|351.8|352|351.8|351.9|351.8|0
1722941230000|2024-08-06 10:47:10|352|351.9|352.2|352|352.2|352|352|351.9|1212
1722941280000|2024-08-06 10:48:00|352.1|351.9|352|351.9|352.1|351.9|352|351.9|1040
1722941290000|2024-08-06 10:48:10|352.1||352.1||352.1||352.1||0
1722941310000|2024-08-06 10:48:30||352||351.9||352||351.9|0
1722941330000|2024-08-06 10:48:50||352||352||352||352|0
1722941400000|2024-08-06 10:50:00||351.9||351.9||351.9||351.9|0
1722941450000|2024-08-06 10:50:50|352||352||352||352||0
1722941550000|2024-08-06 10:52:30||351.8||351.8||351.8||351.8|0
1722941590000|2024-08-06 10:53:10||351.9||351.9||351.9||351.9|0
1722941650000|2024-08-06 10:54:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1722941660000|2024-08-06 10:54:20|352|351.9|352|351.9|352|351.9|352|351.9|0
1722941720000|2024-08-06 10:55:20|352.1||352.1||352.1||352.1||785
1722941810000|2024-08-06 10:56:50|352||352.1||352.1||352||0
1722941900000|2024-08-06 10:58:20|351.9|351.8|352.1|351.9|352.1|351.9|351.9|351.8|1722
1722942000000|2024-08-06 11:00:00|352|352|352.1|352|352.1|352|352|351.9|0
1722942010000|2024-08-06 11:00:10|352|351.9|352|351.9|352|351.9|352|351.9|2841
1722942050000|2024-08-06 11:00:50||351.8||351.8||351.8||351.8|1275
1722942100000|2024-08-06 11:01:40|352.1|351.9|352.1|351.9|352.1|351.9|352|351.9|116
1722942110000|2024-08-06 11:01:50|352||352||352.1||352||0
1722942120000|2024-08-06 11:02:00||351.8||351.8||351.8||351.8|0
1722942150000|2024-08-06 11:02:30|351.9||351.9||351.9||351.9||0
1722942170000|2024-08-06 11:02:50|352||352||352||352||0
1722942240000|2024-08-06 11:04:00||351.9||351.9||351.9||351.9|150
1722942270000|2024-08-06 11:04:30||351.8||351.8||351.8||351.8|3048
1722942300000|2024-08-06 11:05:00||351.9||351.9||351.9||351.9|0
1722942370000|2024-08-06 11:06:10||351.8||351.8||351.8||351.8|0
1722942380000|2024-08-06 11:06:20|351.9||351.9||351.9||351.9||0
1722942450000|2024-08-06 11:07:30|351.8|351.7|351.8|351.7|351.8|351.7|351.7|351.6|3686
1722942470000|2024-08-06 11:07:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1100
1722942480000|2024-08-06 11:08:00||351.7||351.7||351.7||351.7|2843
1722942510000|2024-08-06 11:08:30|351.8|351.6|351.7|351.6|351.8|351.6|351.7|351.6|1919
1722942550000|2024-08-06 11:09:10|||||||||415
1722942620000|2024-08-06 11:10:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2132
1722942630000|2024-08-06 11:10:30|351.7||351.7||351.7||351.7||1332
1722942670000|2024-08-06 11:11:10|351.9|351.6|351.8|351.7|351.9|351.7|351.8|351.6|0
1722942680000|2024-08-06 11:11:20|351.9||351.9||351.9||351.9||0
1722942710000|2024-08-06 11:11:50|351.8|351.8|351.8|351.7|351.8|351.8|351.8|351.7|1142
1722942780000|2024-08-06 11:13:00|||||||||2000
1722942790000|2024-08-06 11:13:10||351.6||351.6||351.6||351.6|0
1722942810000|2024-08-06 11:13:30|351.7||351.7||351.7||351.7||0
1722942830000|2024-08-06 11:13:50||351.5||351.6||351.6||351.5|0
1722942870000|2024-08-06 11:14:30|||||||||400
1722942880000|2024-08-06 11:14:40|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|108
1722942970000|2024-08-06 11:16:10||351.7||351.7||351.7||351.7|0
1722942990000|2024-08-06 11:16:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1722943010000|2024-08-06 11:16:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1722943070000|2024-08-06 11:17:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1722943170000|2024-08-06 11:19:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|138
1722943180000|2024-08-06 11:19:40|351.9||351.9||351.9||351.9||0
1722943280000|2024-08-06 11:21:20|||||||||1000
1722943300000|2024-08-06 11:21:40|352|351.8|352|351.8|352|351.9|352|351.8|0
1722943360000|2024-08-06 11:22:40||351.9||351.9||351.9||351.9|0
1722943400000|2024-08-06 11:23:20|352.1|352|352.1|351.9|352.1|352|352|351.9|0
1722943540000|2024-08-06 11:25:40||352||351.9||352||351.9|0
1722943550000|2024-08-06 11:25:50||352||351.9||352||351.9|0
1722943570000|2024-08-06 11:26:10||352||352||352||352|0
1722943580000|2024-08-06 11:26:20|352.2|352.1|352.2|352|352.2|352.1|352.2|352|115
1722943680000|2024-08-06 11:28:00||352.1||352||352.1||352|0
1722943730000|2024-08-06 11:28:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1120
1722943750000|2024-08-06 11:29:10|352.4|352.2|352.4|352.3|352.4|352.3|352.4|352.2|0
1722943760000|2024-08-06 11:29:20||352.2||352.2||352.2||352.2|2048
1722943810000|2024-08-06 11:30:10|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|1029
1722943830000|2024-08-06 11:30:30|352.4||352.4||352.5||352.4||0
1722943840000|2024-08-06 11:30:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|506
1722943860000|2024-08-06 11:31:00||352.1||352.1||352.2||352.1|0
1722943870000|2024-08-06 11:31:10|||||||||1000
1722943900000|2024-08-06 11:31:40|352.2||352.2||352.2||352.2||0
1722943920000|2024-08-06 11:32:00||352||352||352||352|0
1722944070000|2024-08-06 11:34:30|352.1||352.1||352.1||352.1||0
1722944080000|2024-08-06 11:34:40|352.2||352.1||352.2||352.1||0
1722944110000|2024-08-06 11:35:10|352.2||352.2||352.2||352.2||150
1722944130000|2024-08-06 11:35:30||352.1||352.1||352.1||352.1|0
1722944220000|2024-08-06 11:37:00|352.3||352.3||352.3||352.3||114
1722944230000|2024-08-06 11:37:10|352.2||352.2||352.2||352.2||0
1722944260000|2024-08-06 11:37:40|352.3||352.3||352.3||352.3||0
1722944270000|2024-08-06 11:37:50|352.2||352.2||352.2||352.2||0
1722944280000|2024-08-06 11:38:00|352.3||352.3||352.3||352.3||0
1722944310000|2024-08-06 11:38:30|352.2||352.2||352.2||352.2||0
1722944320000|2024-08-06 11:38:40||352||352||352||352|4167
1722944350000|2024-08-06 11:39:10|352.3|352.1|352.3|352.1|352.3|352.2|352.3|352.1|3048
1722944360000|2024-08-06 11:39:20|||||||||2841
1722944380000|2024-08-06 11:39:40|352.2||352.2||352.2||352.2||0
1722944400000|2024-08-06 11:40:00|352.1|352|352.2|352|352.2|352|352.1|352|1939
1722944470000|2024-08-06 11:41:10|352.1|351.9|352|351.9|352.1|351.9|352|351.9|0
1722944480000|2024-08-06 11:41:20|352.2|352|352.2|352|352.2|352|352.2|352|0
1722944510000|2024-08-06 11:41:50|||||||||22
1722944540000|2024-08-06 11:42:20|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1722944550000|2024-08-06 11:42:30||352||352||352||352|0
1722944560000|2024-08-06 11:42:40||351.9||351.9||351.9||351.9|0
1722944570000|2024-08-06 11:42:50|352||352.1||352.1||352||0
1722944580000|2024-08-06 11:43:00||352||352||352||352|0
1722944600000|2024-08-06 11:43:20||351.9||351.9||351.9||351.9|0
1722944610000|2024-08-06 11:43:30|352|351.8|351.9|351.8|352|351.8|351.9|351.8|1479
1722944620000|2024-08-06 11:43:40|352||352||352||352||0
1722944640000|2024-08-06 11:44:00|351.9||351.9||351.9||351.9||0
1722944660000|2024-08-06 11:44:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|971
1722944720000|2024-08-06 11:45:20|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|398
1722944730000|2024-08-06 11:45:30|351.6||351.6||351.6||351.6||0
1722944800000|2024-08-06 11:46:40|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|2438
1722944830000|2024-08-06 11:47:10|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|2000
1722944850000|2024-08-06 11:47:30|351.8|351.6|351.8|351.7|351.8|351.7|351.8|351.6|0
1722944900000|2024-08-06 11:48:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2844
1722944920000|2024-08-06 11:48:40||351.5||351.6||351.6||351.5|0
1722944940000|2024-08-06 11:49:00|351.8||351.8||351.8||351.8||0
1722945020000|2024-08-06 11:50:20||351.7||351.7||351.7||351.7|0
1722945040000|2024-08-06 11:50:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2843
1722945060000|2024-08-06 11:51:00|351.8||351.8||351.8||351.8||0
1722945080000|2024-08-06 11:51:20|351.7||351.7||351.7||351.7||0
1722945100000|2024-08-06 11:51:40|351.8||351.8||351.8||351.8||201
1722945200000|2024-08-06 11:53:20||351.7||351.6||351.7||351.6|0
1722945330000|2024-08-06 11:55:30||351.7||351.7||351.7||351.7|0
1722945340000|2024-08-06 11:55:40||351.6||351.6||351.6||351.6|0
1722945410000|2024-08-06 11:56:50|351.7||351.7||351.7||351.7||0
1722945450000|2024-08-06 11:57:30|351.8||351.8||351.8||351.8||0
1722945480000|2024-08-06 11:58:00|351.7|351.7|351.7|351.6|351.7|351.7|351.7|351.6|1750
1722945570000|2024-08-06 11:59:30|351.8||351.8||351.8||351.8||0
1722945790000|2024-08-06 12:03:10|351.6|351.5|351.6|351.5|351.7|351.6|351.6|351.5|4688
1722945860000|2024-08-06 12:04:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|181
1722945890000|2024-08-06 12:04:50|351.8||351.8||351.8||351.8||0
1722945900000|2024-08-06 12:05:00||351.7||351.7||351.7||351.7|0
1722945940000|2024-08-06 12:05:40|||||||||1000
1722945960000|2024-08-06 12:06:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|4000
1722945970000|2024-08-06 12:06:10|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|150
1722945980000|2024-08-06 12:06:20|351.5||351.5||351.5||351.5||0
1722945990000|2024-08-06 12:06:30|351.6||351.5||351.6||351.5||0
1722946000000|2024-08-06 12:06:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1722946020000|2024-08-06 12:07:00|351.5|351.2|351.4|351.2|351.5|351.2|351.4|351.2|1548
1722946080000|2024-08-06 12:08:00|351.3||351.4||351.4||351.3||0
1722946120000|2024-08-06 12:08:40||351.3||351.3||351.3||351.3|0
1722946130000|2024-08-06 12:08:50||351.2||351.2||351.2||351.2|150
1722946150000|2024-08-06 12:09:10||351.3||351.3||351.3||351.3|0
1722946160000|2024-08-06 12:09:20|351.5|351.4|351.5|351.3|351.5|351.4|351.5|351.3|319
1722946190000|2024-08-06 12:09:50||351.4||351.4||351.4||351.4|0
1722946210000|2024-08-06 12:10:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|3048
1722946220000|2024-08-06 12:10:20|351.7||351.7||351.7||351.7||0
1722946260000|2024-08-06 12:11:00|351.6||351.6||351.6||351.6||0
1722946290000|2024-08-06 12:11:30|351.5|351.4|351.5|351.3|351.5|351.4|351.4|351.3|0
1722946310000|2024-08-06 12:11:50||351.4||351.4||351.4||351.4|0
1722946520000|2024-08-06 12:15:20|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|2846
1722946560000|2024-08-06 12:16:00|351.3|351.2|351.4|351.3|351.4|351.3|351.3|351.2|14
1722946570000|2024-08-06 12:16:10||351.2||351.2||351.2||351.2|0
1722946590000|2024-08-06 12:16:30||351.3||351.2||351.3||351.2|0
1722946610000|2024-08-06 12:16:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|469
1722946680000|2024-08-06 12:18:00|351.3|351.2|351.3|351.1|351.3|351.2|351.3|351.1|1000
1722946720000|2024-08-06 12:18:40|351.4|351.2|351.4|351.2|351.4|351.3|351.4|351.2|3048
1722946740000|2024-08-06 12:19:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|3874
1722946790000|2024-08-06 12:19:50|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1722946800000|2024-08-06 12:20:00|351.3||351.3||351.3||351.3||0
1722946840000|2024-08-06 12:20:40|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|2847
1722946870000|2024-08-06 12:21:10|351.2||351.2||351.2||351.2||0
1722946890000|2024-08-06 12:21:30|||||||||2848
1722946900000|2024-08-06 12:21:40|351.3||351.3||351.3||351.3||140
1722946940000|2024-08-06 12:22:20|351.2||351.2||351.2||351.2||0
1722946950000|2024-08-06 12:22:30||351||351||351||351|2848
1722946960000|2024-08-06 12:22:40|351.1||351.1||351.1||351.1||0
1722946990000|2024-08-06 12:23:10|351|350.9|351|350.9|351|350.9|351|350.9|1996
1722947000000|2024-08-06 12:23:20|351.1||351.1||351.1||351.1||0
1722947050000|2024-08-06 12:24:10|351|350.8|351|350.9|351|350.9|351|350.8|0
1722947100000|2024-08-06 12:25:00|351.1|351|351.1|350.9|351.1|351|351.1|350.9|714
1722947150000|2024-08-06 12:25:50||351||351||351||351|0
1722947170000|2024-08-06 12:26:10|351|350.9|351|350.9|351|350.9|351|350.9|2849
1722947240000|2024-08-06 12:27:20|351.1|351|351.1|351|351.1|351|351.1|351|408
1722947310000|2024-08-06 12:28:30|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1722947340000|2024-08-06 12:29:00||351||351||351||351|120
1722947380000|2024-08-06 12:29:40|351.1||351.1||351.1||351.1||0
1722947390000|2024-08-06 12:29:50|351.2||351.2||351.2||351.2||1700
1722947420000|2024-08-06 12:30:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1722947430000|2024-08-06 12:30:30|351|350.8|351|350.8|351|350.8|351|350.8|150
1722947440000|2024-08-06 12:30:40||350.9||350.9||350.9||350.9|0
1722947450000|2024-08-06 12:30:50|351.1|350.8|351.1|350.9|351.1|350.9|351.1|350.8|3750
1722947460000|2024-08-06 12:31:00|351|350.8|351|350.8|351|350.8|351|350.8|265
1722947480000|2024-08-06 12:31:20|350.9||350.9||350.9||350.9||0
1722947490000|2024-08-06 12:31:30|351||351||351||351||574
1722947620000|2024-08-06 12:33:40|350.9|350.7|350.8|350.6|350.9|350.7|350.8|350.6|2226
1722947630000|2024-08-06 12:33:50|350.9|350.7|350.9|350.7|350.9|350.8|350.9|350.7|0
1722947660000|2024-08-06 12:34:20||350.8||350.8||350.8||350.8|0
1722947680000|2024-08-06 12:34:40||350.7||350.8||350.8||350.7|2289
1722947700000|2024-08-06 12:35:00|351||350.9||351||350.9||2530
1722947710000|2024-08-06 12:35:10||350.7||350.7||350.7||350.7|2851
1722947740000|2024-08-06 12:35:40|350.8||350.8||350.8||350.8||0
1722947760000|2024-08-06 12:36:00|350.7|350.6|350.7|350.5|350.7|350.6|350.7|350.5|110
1722947780000|2024-08-06 12:36:20|350.6||350.6||350.6||350.6||0
1722947790000|2024-08-06 12:36:30|350.7||350.7||350.7||350.7||0
1722947850000|2024-08-06 12:37:30||350.6||350.6||350.6||350.6|0
1722947860000|2024-08-06 12:37:40||350.5||350.5||350.5||350.5|0
1722947880000|2024-08-06 12:38:00|350.6||350.6||350.6||350.6||0
1722947890000|2024-08-06 12:38:10|350.5|350.4|350.6|350.5|350.6|350.5|350.5|350.4|1800
1722947900000|2024-08-06 12:38:20|350.7||350.7||350.7||350.7||0
1722947920000|2024-08-06 12:38:40||350.6||350.5||350.6||350.5|0
1722947940000|2024-08-06 12:39:00|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1722947960000|2024-08-06 12:39:20|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|0
1722947970000|2024-08-06 12:39:30|350.8|350.6|350.8|350.6|350.8|350.7|350.8|350.6|0
1722948010000|2024-08-06 12:40:10|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|0
1722948040000|2024-08-06 12:40:40|350.6||350.6||350.6||350.6||0
1722948050000|2024-08-06 12:40:50||350.4||350.4||350.4||350.4|0
1722948060000|2024-08-06 12:41:00|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|2706
1722948120000|2024-08-06 12:42:00|||||||||1182
1722948150000|2024-08-06 12:42:30|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|1750
1722948170000|2024-08-06 12:42:50||350.5||350.4||350.5||350.4|0
1722948180000|2024-08-06 12:43:00|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|156
1722948200000|2024-08-06 12:43:20|350.8|350.6|350.8|350.6|350.8|350.7|350.8|350.6|1884
1722948220000|2024-08-06 12:43:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|2396
1722948250000|2024-08-06 12:44:10|350.8||350.9||350.9||350.8||0
1722948290000|2024-08-06 12:44:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|835
1722948300000|2024-08-06 12:45:00|350.7||350.7||350.7||350.7||0
1722948310000|2024-08-06 12:45:10|350.6|350.5|350.5|350.4|350.6|350.5|350.5|350.4|4330
1722948340000|2024-08-06 12:45:40|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|457
1722948350000|2024-08-06 12:45:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1722948360000|2024-08-06 12:46:00|350.7|350.5|350.7|350.6|350.7|350.6|350.7|350.5|212
1722948370000|2024-08-06 12:46:10|350.8|350.7|350.9|350.8|351|350.8|350.8|350.7|1104
1722948390000|2024-08-06 12:46:30|351|351|351.2|351|351.2|351|351|351|635
1722948410000|2024-08-06 12:46:50|351.1||351.2||351.2||351.1||720
1722948440000|2024-08-06 12:47:20|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|2506
1722948450000|2024-08-06 12:47:30||351.3||351.3||351.3||351.3|0
1722948470000|2024-08-06 12:47:50|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|348
1722948480000|2024-08-06 12:48:00||351.5||351.5||351.5||351.5|295
1722948530000|2024-08-06 12:48:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1347
1722948540000|2024-08-06 12:49:00|351.6||351.6||351.6||351.6||150
1722948560000|2024-08-06 12:49:20|351.5||351.6||351.6||351.5||0
1722948570000|2024-08-06 12:49:30|351.5||351.6||351.6||351.5||0
1722948580000|2024-08-06 12:49:40|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|900
1722948690000|2024-08-06 12:51:30||351.3||351.3||351.3||351.3|0
1722948700000|2024-08-06 12:51:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1272
1722948720000|2024-08-06 12:52:00|||||||||514
1722948800000|2024-08-06 12:53:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1722948810000|2024-08-06 12:53:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|2171
1722948850000|2024-08-06 12:54:10|351.7|351.5|351.8|351.7|351.9|351.7|351.7|351.5|276
1722948860000|2024-08-06 12:54:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|401
1722948880000|2024-08-06 12:54:40|351.8||351.8||351.8||351.8||0
1722948900000|2024-08-06 12:55:00|351.7||351.8||351.8||351.7||0
1722948920000|2024-08-06 12:55:20||351.7||351.7||351.7||351.7|0
1722949000000|2024-08-06 12:56:40||351.6||351.6||351.6||351.6|2844
1722949010000|2024-08-06 12:56:50|351.7||351.7||351.7||351.7||0
1722949030000|2024-08-06 12:57:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|2899
1722949110000|2024-08-06 12:58:30|351.9|351.8|352.1|351.9|352.1|351.9|351.9|351.8|4106
1722949130000|2024-08-06 12:58:50|352||352.1||352.1||352||0
1722949170000|2024-08-06 12:59:30|352||352.1||352.1||352||0
1722949190000|2024-08-06 12:59:50|352|351.8|352|351.8|352|351.8|352|351.8|615
1722949210000|2024-08-06 13:00:10|351.9||351.9||351.9||351.9||0
1722949230000|2024-08-06 13:00:30|352|351.9|352|351.9|352|351.9|352|351.9|200
1722949240000|2024-08-06 13:00:40|352.1|352|352.2|352|352.2|352|352.1|352|1739
1722949250000|2024-08-06 13:00:50|352.1||352.2||352.2||352.1||0
1722949260000|2024-08-06 13:01:00|352.1||352.2||352.2||352.1||0
1722949270000|2024-08-06 13:01:10|352.1|352.1|352.2|352.1|352.2|352.1|352.1|352.1|0
1722949310000|2024-08-06 13:01:50|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|1775
1722949320000|2024-08-06 13:02:00|352.3||352.4||352.4||352.3||0
1722949390000|2024-08-06 13:03:10||352.3||352.3||352.3||352.3|0
1722949410000|2024-08-06 13:03:30||352.2||352.2||352.2||352.2|0
1722949430000|2024-08-06 13:03:50||352.3||352.2||352.3||352.2|168
1722949450000|2024-08-06 13:04:10||352.3||352.3||352.3||352.3|0
1722949470000|2024-08-06 13:04:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|122
1722949480000|2024-08-06 13:04:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1722949490000|2024-08-06 13:04:50|352.5||352.5||352.5||352.5||0
1722949530000|2024-08-06 13:05:30|352.4|352.2|352.3|352.2|352.4|352.2|352.3|352.2|165
1722949610000|2024-08-06 13:06:50|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|103
1722949630000|2024-08-06 13:07:10||352.4||352.4||352.4||352.4|0
1722949650000|2024-08-06 13:07:30|||||||||1400
1722949680000|2024-08-06 13:08:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|363
1722949710000|2024-08-06 13:08:30|352.6||352.7||352.7||352.6||0
1722949750000|2024-08-06 13:09:10|352.6||352.7||352.7||352.6||0
1722949770000|2024-08-06 13:09:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|495
1722949780000|2024-08-06 13:09:40||352.3||352.3||352.3||352.3|0
1722949820000|2024-08-06 13:10:20|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1722949850000|2024-08-06 13:10:50||352.3||352.2||352.3||352.2|0
1722949880000|2024-08-06 13:11:20||352.3||352.3||352.3||352.3|0
1722949900000|2024-08-06 13:11:40||352.2||352.2||352.2||352.2|484
1722949920000|2024-08-06 13:12:00|352.3|352.1|352.2|352.1|352.3|352.1|352.2|352.1|683
1722949980000|2024-08-06 13:13:00|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|169
1722949990000|2024-08-06 13:13:10||352.2||352.2||352.2||352.2|0
1722950050000|2024-08-06 13:14:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2839
1722950070000|2024-08-06 13:14:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|548
1722950100000|2024-08-06 13:15:00|352.3||352.3||352.3||352.3||0
1722950120000|2024-08-06 13:15:20|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|2840
1722950140000|2024-08-06 13:15:40|352.2||352.2||352.2||352.2||1182
1722950210000|2024-08-06 13:16:50|||||||||1700
1722950230000|2024-08-06 13:17:10|352.1|352|352.1|352|352.1|352|352.1|352|101
1722950270000|2024-08-06 13:17:50|352|351.9|352|351.9|352|351.9|352|351.9|351
1722950340000|2024-08-06 13:19:00|352.1|352|352.2|352|352.2|352|352.1|352|116
1722950350000|2024-08-06 13:19:10||352.1||352.1||352.1||352.1|0
1722950360000|2024-08-06 13:19:20|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|0
1722950400000|2024-08-06 13:20:00|352.2|352|352.2|352|352.2|352|352.2|352|2497
1722950440000|2024-08-06 13:20:40||352.1||352.1||352.1||352.1|0
1722950490000|2024-08-06 13:21:30|352.3||352.3||352.3||352.3||956
1722950520000|2024-08-06 13:22:00|352.2||352.2||352.2||352.2||0
1722950530000|2024-08-06 13:22:10|352.1|352|352.1|352|352.1|352|352.1|352|116
1722950580000|2024-08-06 13:23:00||351.9||351.9||351.9||351.9|962
1722950590000|2024-08-06 13:23:10|352||352||352||352||0
1722950640000|2024-08-06 13:24:00|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|0
1722950690000|2024-08-06 13:24:50||351.8||351.8||351.8||351.8|10
1722950700000|2024-08-06 13:25:00|352|351.9|352.1|351.9|352.1|351.9|352|351.9|175
1722950710000|2024-08-06 13:25:10|352.2|352|352.2|352|352.2|352|352.2|352|0
1722950740000|2024-08-06 13:25:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1777
1722950810000|2024-08-06 13:26:50||352.2||352.2||352.2||352.2|0
1722950820000|2024-08-06 13:27:00|||||||||1897
1722950880000|2024-08-06 13:28:00|||||||||7929
1722950900000|2024-08-06 13:28:20|352.4|352.3|352.3|352.2|352.4|352.3|352.3|352.2|1234
1722950920000|2024-08-06 13:28:40|352.4|352.3|352.6|352.4|352.6|352.4|352.3|352.2|1863
1722950930000|2024-08-06 13:28:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1722950940000|2024-08-06 13:29:00|352.6|352.4|352.5|352.4|352.6|352.4|352.5|352.4|0
1722950950000|2024-08-06 13:29:10|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|2
1722950960000|2024-08-06 13:29:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|444
1722951000000|2024-08-06 13:30:00|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1722951120000|2024-08-06 13:32:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1722951140000|2024-08-06 13:32:20|352.7||352.7||352.7||352.7||0
1722951180000|2024-08-06 13:33:00|352.6||352.6||352.6||352.6||0
1722951200000|2024-08-06 13:33:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1722951240000|2024-08-06 13:34:00|352.6||352.6||352.6||352.6||0
1722951250000|2024-08-06 13:34:10|352.7|352.5|352.8|352.6|352.8|352.6|352.7|352.5|2530
1722951260000|2024-08-06 13:34:20|||||||||413
1722951270000|2024-08-06 13:34:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|148
1722951290000|2024-08-06 13:34:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1722951350000|2024-08-06 13:35:50|353|352.7|353|352.8|353|352.8|353|352.7|1073
1722951360000|2024-08-06 13:36:00|352.9||353||353||352.9||139
1722951390000|2024-08-06 13:36:30|353.1|352.9|353.1|353|353.1|353|353.1|352.9|1898
1722951400000|2024-08-06 13:36:40|353.2||353.2||353.2||353.2||0
1722951450000|2024-08-06 13:37:30|353.4|353.1|353.4|353.2|353.4|353.2|353.4|353.1|1844
1722951480000|2024-08-06 13:38:00|353.1|353|353.1|353|353.1|353|353.1|353|1959
1722951510000|2024-08-06 13:38:30||352.9||352.9||352.9||352.9|2833
1722951630000|2024-08-06 13:40:30|353.2|353|353.2|353|353.2|353|353.2|353|3601
1722951640000|2024-08-06 13:40:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1722951650000|2024-08-06 13:40:50|353.2|353.2|353.4|353.2|353.4|353.2|353.2|353.2|0
1722951680000|2024-08-06 13:41:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1722951730000|2024-08-06 13:42:10|353.3||353.3||353.3||353.3||150
1722951760000|2024-08-06 13:42:40|353.1|353|353.1|353|353.1|353|353.1|353|1925
1722951790000|2024-08-06 13:43:10|353|352.9|353|352.9|353|352.9|353|352.9|0
1722951810000|2024-08-06 13:43:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|3479
1722951840000|2024-08-06 13:44:00|353||353||353||353||1700
1722951860000|2024-08-06 13:44:20|352.9|352.7|352.8|352.7|353|352.7|352.8|352.7|124
1722951870000|2024-08-06 13:44:30|352.9|352.8|352.8|352.7|352.9|352.8|352.8|352.7|706
1722951930000|2024-08-06 13:45:30||352.6||352.6||352.6||352.6|95
1722951940000|2024-08-06 13:45:40|352.7||352.7||352.7||352.7||150
1722951950000|2024-08-06 13:45:50||352.5||352.5||352.5||352.5|0
1722951960000|2024-08-06 13:46:00|352.6||352.6||352.6||352.6||0
1722951980000|2024-08-06 13:46:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1722951990000|2024-08-06 13:46:30|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1722952030000|2024-08-06 13:47:10|||||||||2373
1722952040000|2024-08-06 13:47:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1614
1722952050000|2024-08-06 13:47:30|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|4600
1722952060000|2024-08-06 13:47:40|352.5|352.3|352.4|352.3|352.5|352.4|352.4|352.3|2109
1722952070000|2024-08-06 13:47:50|352.5||352.5||352.5||352.5||0
1722952080000|2024-08-06 13:48:00|352.4||352.4||352.4||352.4||0
1722952090000|2024-08-06 13:48:10|352.5||352.5||352.5||352.5||0
1722952120000|2024-08-06 13:48:40||352.4||352.3||352.4||352.3|0
1722952160000|2024-08-06 13:49:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1048
1722952210000|2024-08-06 13:50:10|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|4935
1722952240000|2024-08-06 13:50:40||352.8||352.8||352.8||352.8|0
1722952250000|2024-08-06 13:50:50||352.7||352.7||352.7||352.7|0
1722952260000|2024-08-06 13:51:00|352.8||352.8||352.9||352.8||0
1722952280000|2024-08-06 13:51:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|148
1722952330000|2024-08-06 13:52:10||352.7||352.7||352.7||352.7|698
1722952400000|2024-08-06 13:53:20||352.8||352.8||352.8||352.8|0
1722952410000|2024-08-06 13:53:30|||||||||419
1722952420000|2024-08-06 13:53:40|352.8|352.7|352.9|352.8|352.9|352.8|352.8|352.7|340
1722952430000|2024-08-06 13:53:50||352.7||352.7||352.7||352.7|2373
1722952440000|2024-08-06 13:54:00|352.8||352.9||352.9||352.8||0
1722952460000|2024-08-06 13:54:20|352.8||352.8||352.8||352.8||0
1722952470000|2024-08-06 13:54:30|352.9||352.9||352.9||352.8||0
1722952510000|2024-08-06 13:55:10|352.8||352.8||352.8||352.8||0
1722952520000|2024-08-06 13:55:20|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|321
1722952540000|2024-08-06 13:55:40|352.7||352.7||352.7||352.7||0
1722952630000|2024-08-06 13:57:10|352.8|352.7|352.9|352.8|352.9|352.8|352.8|352.7|2003
1722952640000|2024-08-06 13:57:20|353|352.9|353|352.9|353|352.9|353|352.9|996
1722952660000|2024-08-06 13:57:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2373
1722952670000|2024-08-06 13:57:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1722952680000|2024-08-06 13:58:00|352.9||352.9||352.9||352.9||434
1722952690000|2024-08-06 13:58:10|352.8||352.8||352.8||352.8||0
1722952720000|2024-08-06 13:58:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|543
1722952800000|2024-08-06 14:00:00|||||||||129
1722952840000|2024-08-06 14:00:40|353.1|353|353.1|353|353.1|353|353.1|353|0
1722952850000|2024-08-06 14:00:50|||||||||1750
1722952860000|2024-08-06 14:01:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|537
1722952870000|2024-08-06 14:01:10|353||352.9||353||352.9||2540
1722952940000|2024-08-06 14:02:20|||||||||1359
1722952970000|2024-08-06 14:02:50|||||||||200
1722953020000|2024-08-06 14:03:40||352.7||352.8||352.8||352.7|1840
1722953040000|2024-08-06 14:04:00||352.7||352.7||352.7||352.7|2373
1722953050000|2024-08-06 14:04:10||352.8||352.8||352.8||352.8|0
1722953080000|2024-08-06 14:04:40||352.7||352.8||352.8||352.7|2271
1722953100000|2024-08-06 14:05:00|353|352.9|352.9|352.7|353|352.9|352.8|352.7|2567
1722953180000|2024-08-06 14:06:20||352.8||352.8||352.8||352.8|0
1722953190000|2024-08-06 14:06:30|353|352.7|353|352.9|353|352.9|353|352.7|158
1722953220000|2024-08-06 14:07:00|||||||||105
1722953250000|2024-08-06 14:07:30|353.1|353|353.1|352.9|353.1|353|353.1|352.9|5851
1722953260000|2024-08-06 14:07:40||353||353||353||353|0
1722953290000|2024-08-06 14:08:10|353|352.9|353|352.9|353|352.9|353|352.9|131
1722953310000|2024-08-06 14:08:30|353.1||353.1||353.1||353.1||0
1722953340000|2024-08-06 14:09:00||353||353||353||353|373
1722953440000|2024-08-06 14:10:40|353|352.9|353|352.9|353|352.9|353|352.9|0
1722953450000|2024-08-06 14:10:50|353.1|353|353.1|353|353.1|353|353.1|353|685
1722953460000|2024-08-06 14:11:00||352.9||353||353||352.9|0
1722953470000|2024-08-06 14:11:10|||||||||3000
1722953490000|2024-08-06 14:11:30|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|2042
1722953500000|2024-08-06 14:11:40|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|459
1722953540000|2024-08-06 14:12:20||353.3||353.3||353.3||353.3|0
1722953590000|2024-08-06 14:13:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|211
1722953600000|2024-08-06 14:13:20|353.2|353.1|353.2|353.1|353.2|353.2|353.2|353.1|96
1722953610000|2024-08-06 14:13:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|568
1722953620000|2024-08-06 14:13:40|353.4||353.4||353.4||353.4||2373
1722953670000|2024-08-06 14:14:30|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1722953690000|2024-08-06 14:14:50|353.2||353.3||353.3||353.2||0
1722953700000|2024-08-06 14:15:00||353.2||353.2||353.2||353.2|0
1722953730000|2024-08-06 14:15:30||353.1||353.2||353.2||353.1|0
1722953740000|2024-08-06 14:15:40|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|0
1722953770000|2024-08-06 14:16:10||353.1||353.1||353.1||353.1|0
1722953780000|2024-08-06 14:16:20||353.2||353.2||353.2||353.2|0
1722953820000|2024-08-06 14:17:00|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|0
1722953830000|2024-08-06 14:17:10|353.3||353.3||353.3||353.3||0
1722953850000|2024-08-06 14:17:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|2104
1722953860000|2024-08-06 14:17:40|353.3||353.3||353.3||353.3||1800
1722953870000|2024-08-06 14:17:50||353.2||353.2||353.2||353.2|0
1722953900000|2024-08-06 14:18:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1722953920000|2024-08-06 14:18:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1606
1722953950000|2024-08-06 14:19:10|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|131
1722953980000|2024-08-06 14:19:40||353.4||353.4||353.4||353.4|1971
1722953990000|2024-08-06 14:19:50|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|2566
1722954010000|2024-08-06 14:20:10|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|0
1722954020000|2024-08-06 14:20:20|353.5||353.5||353.5||353.5||0
1722954090000|2024-08-06 14:21:30|||||||||650
1722954100000|2024-08-06 14:21:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|3901
1722954110000|2024-08-06 14:21:50||353.6||353.6||353.6||353.6|0
1722954140000|2024-08-06 14:22:20||353.5||353.5||353.5||353.5|0
1722954180000|2024-08-06 14:23:00|353.6||353.7||353.7||353.6||0
1722954200000|2024-08-06 14:23:20|353.6||353.6||353.6||353.6||0
1722954210000|2024-08-06 14:23:30|353.7||353.7||353.7||353.7||0
1722954270000|2024-08-06 14:24:30|353.6|353.6|353.7|353.5|353.7|353.6|353.6|353.5|50
1722954280000|2024-08-06 14:24:40||353.6||353.6||353.6||353.6|0
1722954290000|2024-08-06 14:24:50||353.5||353.5||353.5||353.5|0
1722954310000|2024-08-06 14:25:10||353.6||353.6||353.6||353.6|0
1722954370000|2024-08-06 14:26:10|||||||||367
1722954380000|2024-08-06 14:26:20||353.5||353.5||353.5||353.5|179
1722954400000|2024-08-06 14:26:40|353.6||353.7||353.7||353.6||0
1722954410000|2024-08-06 14:26:50|353.6||353.6||353.6||353.6||0
1722954430000|2024-08-06 14:27:10|353.7||353.7||353.7||353.7||0
1722954460000|2024-08-06 14:27:40|353.6||353.6||353.6||353.6||0
1722954470000|2024-08-06 14:27:50|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|4377
1722954500000|2024-08-06 14:28:20|353.4||353.4||353.5||353.4||838
1722954510000|2024-08-06 14:28:30||353.2||353.2||353.2||353.2|0
1722954580000|2024-08-06 14:29:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|319
1722954590000|2024-08-06 14:29:50|353.2||353.3||353.3||353.2||0
1722954600000|2024-08-06 14:30:00||353.2||353.2||353.2||353.1|0
1722954610000|2024-08-06 14:30:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1722954640000|2024-08-06 14:30:40|353.1|353|353.1|353|353.1|353|353.1|353|907
1722954660000|2024-08-06 14:31:00|353.2||353.2||353.2||353.2||1607
1722954670000|2024-08-06 14:31:10|353.1||353.1||353.1||353.1||0
1722954700000|2024-08-06 14:31:40|353|352.9|353|352.9|353|352.9|353|352.9|4050
1722954810000|2024-08-06 14:33:30|353.1||353.1||353.1||353.1||0
1722954820000|2024-08-06 14:33:40|353||353||353||353||900
1722954830000|2024-08-06 14:33:50|||||||||150
1722954890000|2024-08-06 14:34:50|||||||||1050
1722954900000|2024-08-06 14:35:00|||||||||2373
1722954910000|2024-08-06 14:35:10|353.1||353.1||353.1||353.1||0
1722954920000|2024-08-06 14:35:20||353||353||353||353|0
1722954930000|2024-08-06 14:35:30||352.9||352.9||352.9||352.9|144
1722954970000|2024-08-06 14:36:10|353||353||353||353||0
1722954980000|2024-08-06 14:36:20|353.1|353|353.1|353|353.1|353|353.1|353|0
1722954990000|2024-08-06 14:36:30||352.9||352.9||352.9||352.9|0
1722955020000|2024-08-06 14:37:00|353||353||353||353||0
1722955030000|2024-08-06 14:37:10|353.1||353.1||353.1||353.1||0
1722955050000|2024-08-06 14:37:30|||||||||864
1722955070000|2024-08-06 14:37:50||353||353||353||353|0
1722955080000|2024-08-06 14:38:00|353.2|353.1|353.2|353.1|353.3|353.2|353.2|353.1|3459
1722955130000|2024-08-06 14:38:50|353|352.9|353|352.9|353|352.9|353|352.9|834
1722955140000|2024-08-06 14:39:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|623
1722955160000|2024-08-06 14:39:20|353|352.9|353|352.9|353|352.9|353|352.9|677
1722955170000|2024-08-06 14:39:30||352.8||352.8||352.8||352.8|0
1722955180000|2024-08-06 14:39:40|352.9|352.7|352.8|352.7|352.9|352.7|352.8|352.7|0
1722955200000|2024-08-06 14:40:00|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|119
1722955230000|2024-08-06 14:40:30||352.8||352.8||352.8||352.8|150
1722955240000|2024-08-06 14:40:40|||||||||1000
1722955280000|2024-08-06 14:41:20||352.7||352.7||352.8||352.7|445
1722955300000|2024-08-06 14:41:40||352.8||352.8||352.8||352.8|0
1722955310000|2024-08-06 14:41:50|||||||||381
1722955320000|2024-08-06 14:42:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1722955330000|2024-08-06 14:42:10|353.1||353||353.1||353||0
1722955340000|2024-08-06 14:42:20||352.8||352.9||352.9||352.8|0
1722955350000|2024-08-06 14:42:30||352.8||352.8||352.9||352.8|0
1722955490000|2024-08-06 14:44:50||352.9||352.9||352.9||352.9|691
1722955510000|2024-08-06 14:45:10|353.1|353|353.1|353|353.1|353|353.1|353|848
1722955560000|2024-08-06 14:46:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1722955620000|2024-08-06 14:47:00||353||353.1||353.1||353|2085
1722955670000|2024-08-06 14:47:50|353.1|353|353.1|353|353.1|353|353.1|353|0
1722955710000|2024-08-06 14:48:30|353.2||353.2||353.2||353.2||439
1722955730000|2024-08-06 14:48:50|353.1|352.9|353|352.9|353.1|352.9|353|352.9|1021
1722955740000|2024-08-06 14:49:00|||||||||2800
1722955750000|2024-08-06 14:49:10|353.1|353|353.1|353|353.1|353|353.1|353|467
1722955770000|2024-08-06 14:49:30|353|352.9|353.1|352.9|353.1|352.9|353|352.9|0
1722955780000|2024-08-06 14:49:40|353||353||353||353||0
1722955810000|2024-08-06 14:50:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|99
1722955830000|2024-08-06 14:50:30|||||||||2657
1722955850000|2024-08-06 14:50:50|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|2373
1722955880000|2024-08-06 14:51:20||352.8||352.8||352.8||352.8|0
1722955900000|2024-08-06 14:51:40||352.7||352.8||352.8||352.7|0
1722955910000|2024-08-06 14:51:50|||||||||32
1722955940000|2024-08-06 14:52:20|||||||||110
1722955990000|2024-08-06 14:53:10|353|352.9|353|352.9|353|352.9|353|352.9|189
1722956000000|2024-08-06 14:53:20|352.9|352.8|353|352.8|353|352.8|352.9|352.8|1443
1722956010000|2024-08-06 14:53:30||352.9||352.8||352.9||352.8|0
1722956050000|2024-08-06 14:54:10|||||||||1558
1722956060000|2024-08-06 14:54:20|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.7|110
1722956070000|2024-08-06 14:54:30||352.8||352.7||352.8||352.7|0
1722956080000|2024-08-06 14:54:40|352.8||352.8||352.8||352.8||0
1722956100000|2024-08-06 14:55:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1722956110000|2024-08-06 14:55:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|946
1722956130000|2024-08-06 14:55:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|135
1722956210000|2024-08-06 14:56:50||352.5||352.5||352.5||352.5|0
1722956230000|2024-08-06 14:57:10|352.6|352.4|352.5|352.4|352.6|352.4|352.5|352.4|150
1722956250000|2024-08-06 14:57:30|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1722956280000|2024-08-06 14:58:00|352.5|352.4|352.6|352.4|352.6|352.5|352.5|352.4|1410
1722956310000|2024-08-06 14:58:30|352.5||352.5||352.5||352.5||0
1722956320000|2024-08-06 14:58:40|352.6||352.6||352.6||352.6||406
1722956330000|2024-08-06 14:58:50|352.5||352.5||352.5||352.5||0
1722956340000|2024-08-06 14:59:00||352.3||352.3||352.3||352.3|532
1722956370000|2024-08-06 14:59:30||352.4||352.4||352.4||352.4|0
1722956400000|2024-08-06 15:00:00|352.6||352.6||352.6||352.6||0
1722956410000|2024-08-06 15:00:10|352.5||352.5||352.5||352.5||0
1722956420000|2024-08-06 15:00:20||352.3||352.3||352.3||352.3|2968
1722956440000|2024-08-06 15:00:40||352.4||352.4||352.4||352.4|0
1722956450000|2024-08-06 15:00:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|329
1722956460000|2024-08-06 15:01:00|352.5|352.4|352.6|352.4|352.6|352.5|352.5|352.4|1290
1722956490000|2024-08-06 15:01:30||352.5||352.5||352.5||352.5|0
1722956500000|2024-08-06 15:01:40|||||||||2553
1722956510000|2024-08-06 15:01:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|2968
1722956580000|2024-08-06 15:03:00|||||||||121
1722956600000|2024-08-06 15:03:20|||||||||1595
1722956630000|2024-08-06 15:03:50|||||||||34
1722956640000|2024-08-06 15:04:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1729
1722956650000|2024-08-06 15:04:10|||||||||738
1722956660000|2024-08-06 15:04:20|352.9|352.8|352.8|352.7|352.9|352.8|352.8|352.7|0
1722956710000|2024-08-06 15:05:10|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|2968
1722956730000|2024-08-06 15:05:30|352.7||352.7||352.7||352.7||0
1722956760000|2024-08-06 15:06:00|352.8|352.7|352.8|352.6|352.8|352.7|352.8|352.6|2968
1722956770000|2024-08-06 15:06:10|352.7||352.7||352.7||352.7||192
1722956780000|2024-08-06 15:06:20|352.8||352.8||352.8||352.8||150
1722956790000|2024-08-06 15:06:30|||||||||147
1722956800000|2024-08-06 15:06:40||352.7||352.7||352.7||352.7|0
1722956850000|2024-08-06 15:07:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|48
1722956890000|2024-08-06 15:08:10|353|352.9|353|352.8|353|352.9|353|352.8|3224
1722956910000|2024-08-06 15:08:30|352.9||352.9||353||352.9||0
1722956930000|2024-08-06 15:08:50|353||352.9||353||352.9||0
1722956940000|2024-08-06 15:09:00|353|352.9|353|352.9|353|352.9|353|352.9|2968
1722956950000|2024-08-06 15:09:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1722956960000|2024-08-06 15:09:20|353|352.9|353|352.9|353|352.9|353|352.9|0
1722956970000|2024-08-06 15:09:30|352.9|352.8|352.9|352.8|353|352.8|352.9|352.8|1510
1722956980000|2024-08-06 15:09:40|||||||||196
1722957000000|2024-08-06 15:10:00|353|352.9|353|352.9|353|352.9|353|352.9|1832
1722957040000|2024-08-06 15:10:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|532
1722957100000|2024-08-06 15:11:40|352.8|352.6|352.7|352.6|352.8|352.6|352.7|352.6|1060
1722957120000|2024-08-06 15:12:00||352.5||352.6||352.6||352.5|1076
1722957130000|2024-08-06 15:12:10|||||||||2968
1722957140000|2024-08-06 15:12:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1722957150000|2024-08-06 15:12:30|||||||||2999
1722957190000|2024-08-06 15:13:10|352.5|352.4|352.6|352.5|352.6|352.5|352.5|352.4|0
1722957210000|2024-08-06 15:13:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|698
1722957240000|2024-08-06 15:14:00|||||||||1000
1722957260000|2024-08-06 15:14:20||352.5||352.5||352.5||352.5|2968
1722957290000|2024-08-06 15:14:50||352.6||352.6||352.6||352.6|0
1722957300000|2024-08-06 15:15:00|352.8|352.6|352.7|352.4|352.8|352.6|352.7|352.4|0
1722957310000|2024-08-06 15:15:10|352.8|352.5|352.8|352.5|352.8|352.5|352.8|352.5|0
1722957320000|2024-08-06 15:15:20|352.7|352.4|352.7|352.4|352.7|352.4|352.7|352.4|0
1722957340000|2024-08-06 15:15:40|352.8|352.5|352.7|352.5|352.8|352.5|352.7|352.5|0
1722957350000|2024-08-06 15:15:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1722957360000|2024-08-06 15:16:00|352.7|352.5|352.6|352.4|352.7|352.5|352.5|352.3|211
1722957370000|2024-08-06 15:16:10|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957380000|2024-08-06 15:16:20|352.6|352.4|352.7|352.4|352.7|352.4|352.5|352.3|3138
1722957410000|2024-08-06 15:16:50|352.6|352.3|352.6|352.3|352.6|352.3|352.6|352.3|0
1722957420000|2024-08-06 15:17:00|352.7|352.4|352.6|352.4|352.7|352.5|352.6|352.4|0
1722957430000|2024-08-06 15:17:10|352.7|352.5|352.6|352.4|352.7|352.5|352.6|352.4|1142
1722957440000|2024-08-06 15:17:20|352.7|352.5|352.6|352.4|352.7|352.5|352.6|352.4|6610
1722957450000|2024-08-06 15:17:30|352.7|352.5|352.8|352.5|352.8|352.5|352.7|352.4|2968
1722957460000|2024-08-06 15:17:40|352.6|352.4|352.7|352.5|352.8|352.6|352.6|352.4|0
1722957470000|2024-08-06 15:17:50|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1722957480000|2024-08-06 15:18:00|352.8|352.6|352.6|352.4|352.8|352.6|352.6|352.4|0
1722957490000|2024-08-06 15:18:10|352.7|352.5|352.7|352.5|352.7|352.5|352.6|352.4|0
1722957500000|2024-08-06 15:18:20|352.6|352.4|352.6|352.4|352.7|352.5|352.6|352.4|9996
1722957510000|2024-08-06 15:18:30|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|692
1722957520000|2024-08-06 15:18:40|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.3|0
1722957530000|2024-08-06 15:18:50|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|0
1722957540000|2024-08-06 15:19:00|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|1750
1722957550000|2024-08-06 15:19:10|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.3|2
1722957560000|2024-08-06 15:19:20|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|529
1722957570000|2024-08-06 15:19:30|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957580000|2024-08-06 15:19:40|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957590000|2024-08-06 15:19:50|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957600000|2024-08-06 15:20:00|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1722957610000|2024-08-06 15:20:10|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|131
1722957620000|2024-08-06 15:20:20|352.5|352.3|352.5|352.3|352.6|352.4|352.4|352.2|1324
1722957630000|2024-08-06 15:20:30|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|3096
1722957640000|2024-08-06 15:20:40|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.3|0
1722957650000|2024-08-06 15:20:50|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|0
1722957660000|2024-08-06 15:21:00|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|171
1722957670000|2024-08-06 15:21:10|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957680000|2024-08-06 15:21:20|352.6|352.4|352.4|352.2|352.6|352.4|352.4|352.2|2277
1722957690000|2024-08-06 15:21:30|352.5|352.3|352.6|352.4|352.6|352.4|352.4|352.2|1798
1722957700000|2024-08-06 15:21:40|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957710000|2024-08-06 15:21:50|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957720000|2024-08-06 15:22:00|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957730000|2024-08-06 15:22:10|352.6|352.4|352.5|352.3|352.7|352.5|352.5|352.3|11458
1722957740000|2024-08-06 15:22:20|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957750000|2024-08-06 15:22:30|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.3|0
1722957760000|2024-08-06 15:22:40|352.5|352.3|352.4|352.2|352.5|352.3|352.4|352.2|10631
1722957770000|2024-08-06 15:22:50|352.5|352.3|352.4|352.2|352.5|352.3|352.4|352.2|0
1722957780000|2024-08-06 15:23:00|352.5|352.3|352.4|352.2|352.5|352.3|352.4|352.2|2720
1722957790000|2024-08-06 15:23:10|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.2|0
1722957800000|2024-08-06 15:23:20|352.4|352.2|352.7|352.4|352.7|352.4|352.4|352.2|2470
1722957810000|2024-08-06 15:23:30|352.6|352.3|352.7|352.4|352.7|352.4|352.6|352.3|0
1722957850000|2024-08-06 15:24:10|352.6|352.3|352.5|352.3|352.6|352.4|352.5|352.3|0
1722957860000|2024-08-06 15:24:20|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.3|0
1722957870000|2024-08-06 15:24:30|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|863
1722957880000|2024-08-06 15:24:40|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|1980
1722957890000|2024-08-06 15:24:50|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.3|0
1722957900000|2024-08-06 15:25:00|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.2|1034
1722957910000|2024-08-06 15:25:10|352.4|352.2|352.4|352.2|352.5|352.3|352.3|352.1|342
1722957920000|2024-08-06 15:25:20|352.3|352.1|352.5|352.3|352.5|352.3|352.3|352.1|0
1722957930000|2024-08-06 15:25:30|352.4|352.2|352.5|352.3|352.5|352.3|352.4|352.2|0
1722957940000|2024-08-06 15:25:40|352.4|352.2|352.5|352.3|352.5|352.3|352.4|352.2|0
1722957950000|2024-08-06 15:25:50|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1722957960000|2024-08-06 15:26:00|352.5|352.1|352.3|352.1|352.5|352.2|352.3|352.1|0
1722957970000|2024-08-06 15:26:10|352.5|352.3|352.4|352.2|352.5|352.3|352.4|352.1|0
1722957980000|2024-08-06 15:26:20|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.2|0
1722957990000|2024-08-06 15:26:30|352.4|352.2|352.4|352.2|352.5|352.3|352.4|352.2|0
1722958000000|2024-08-06 15:26:40|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|2656
1722958010000|2024-08-06 15:26:50|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|0
1722958020000|2024-08-06 15:27:00|352.4|352.2|352.5|352.3|352.5|352.3|352.4|352.2|7406
1722958030000|2024-08-06 15:27:10|352.4|352.2|352.4|352.2|352.5|352.3|352.4|352.2|0
1722958040000|2024-08-06 15:27:20|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.2|0
1722958050000|2024-08-06 15:27:30|352.4|352.2|352.4|352.2|352.5|352.3|352.4|352.2|0
1722958060000|2024-08-06 15:27:40|352.3|352.1|352.3|352.1|352.4|352.2|352.3|352.1|0
1722958070000|2024-08-06 15:27:50|352.4|352.2|352.4|352.2|352.4|352.2|352.3|352.1|1802
1722958080000|2024-08-06 15:28:00|352.3|352.1|352.3|352.1|352.4|352.2|352.2|352|0
1722958090000|2024-08-06 15:28:10|352.2|352|352.2|352|352.3|352.1|352.2|352|0
1722958100000|2024-08-06 15:28:20|352.3|352.1|352.3|352.1|352.3|352.1|352.2|352|553
1722958110000|2024-08-06 15:28:30|352.2|352|352.2|352|352.3|352.1|352.1|351.9|1799
1722958120000|2024-08-06 15:28:40|352.1|351.9|352.3|352.1|352.3|352.1|352.1|351.9|325
1722958130000|2024-08-06 15:28:50|352.2|352|352.3|352.1|352.3|352.1|352.2|352|0
1722958140000|2024-08-06 15:29:00|352.2|352|352.3|352.1|352.3|352.1|352.2|352|0
1722958150000|2024-08-06 15:29:10|352.2|352|352.2|352|352.3|352.1|352.1|351.9|0
1722958160000|2024-08-06 15:29:20|352.3|352.1|352.2|352|352.3|352.1|352.2|352|732
1722958170000|2024-08-06 15:29:30|352.3|352.1|352.2|352|352.3|352.1|352.2|352|0
1722958180000|2024-08-06 15:29:40|352.3|352.1|352.2|352|352.3|352.1|352.2|352|0
1722958190000|2024-08-06 15:29:50|352.3|352.1|352.2|352|352.3|352.1|352.2|352|3
1723014010000|2024-08-07 07:00:10|354|353.5|354|353.7|354|353.7|354|353.5|0
1723014020000|2024-08-07 07:00:20|353.9|353.5|354|353.6|354|353.6|353.9|353.5|0
1723014030000|2024-08-07 07:00:30|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|0
1723014040000|2024-08-07 07:00:40||353.6||353.6||353.6||353.6|0
1723014050000|2024-08-07 07:00:50|||||||||400
1723014060000|2024-08-07 07:01:00|354.3|354|354.5|354|354.5|354|354.3|354|0
1723014110000|2024-08-07 07:01:50||354.1||354.1||354.1||354|0
1723014120000|2024-08-07 07:02:00|354.8|354.4|354.8|354.4|354.9|354.4|354.8|354.3|150
1723014130000|2024-08-07 07:02:10||354.3||354.3||354.3||354.3|0
1723014150000|2024-08-07 07:02:30|354.9|354.4|354.9|354.4|354.9|354.4|354.9|354.4|0
1723014160000|2024-08-07 07:02:40||354.5||354.5||354.5||354.5|0
1723014200000|2024-08-07 07:03:20|355|354.6|355.2|354.8|355.2|354.8|355|354.6|1750
1723014210000|2024-08-07 07:03:30|354.9|354.5|355|354.5|355|354.5|354.9|354.5|949
1723014220000|2024-08-07 07:03:40|354.9||354.9||354.9||354.9||0
1723014240000|2024-08-07 07:04:00|355||355||355||355||0
1723014260000|2024-08-07 07:04:20|354.9||354.9||354.9||354.9||0
1723014290000|2024-08-07 07:04:50|354.8||354.9||354.9||354.8||0
1723014300000|2024-08-07 07:05:00|354.8|354.6|354.9|354.6|354.9|354.6|354.7|354.6|0
1723014310000|2024-08-07 07:05:10|354.8|354.2|354.7|354.3|354.8|354.3|354.6|354.2|0
1723014320000|2024-08-07 07:05:20|354.6|354.2|354.5|354.2|354.6|354.2|354.5|354.2|0
1723014330000|2024-08-07 07:05:30|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|289
1723014340000|2024-08-07 07:05:40|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|0
1723014350000|2024-08-07 07:05:50|354.7|354.3|354.7|354.4|354.8|354.4|354.7|354.3|0
1723014370000|2024-08-07 07:06:10|354.8|354.5|354.9|354.5|354.9|354.5|354.8|354.5|0
1723014380000|2024-08-07 07:06:20||354.6||354.6||354.6||354.6|0
1723014390000|2024-08-07 07:06:30|355|354.7|355|354.7|355|354.7|354.9|354.7|0
1723014400000|2024-08-07 07:06:40|354.9|354.6|355|354.8|355.2|355|354.9|354.6|2064
1723014410000|2024-08-07 07:06:50|355.1|354.9|355.1|354.9|355.1|354.9|355|354.9|0
1723014420000|2024-08-07 07:07:00|355.2|354.8|355.2|354.8|355.2|354.8|355.1|354.8|308
1723014430000|2024-08-07 07:07:10|355.1|354.9|355.2|354.9|355.2|354.9|355.1|354.9|0
1723014440000|2024-08-07 07:07:20|355.1||355.1||355.1||355.1||0
1723014450000|2024-08-07 07:07:30|355.2||355.2||355.2||355.1||0
1723014470000|2024-08-07 07:07:50|355.1|354.8|354.9|354.6|355.1|354.8|354.9|354.6|147
1723014480000|2024-08-07 07:08:00|354.8|354.4|354.7|354.4|354.8|354.4|354.7|354.4|0
1723014520000|2024-08-07 07:08:40||354.5||354.5||354.5||354.5|0
1723014530000|2024-08-07 07:08:50|354.8||354.7||354.8||354.7||0
1723014540000|2024-08-07 07:09:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|944
1723014570000|2024-08-07 07:09:30|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|1153
1723014580000|2024-08-07 07:09:40|354.9||354.9||354.9||354.8||0
1723014590000|2024-08-07 07:09:50|354.8||354.9||354.9||354.8||0
1723014600000|2024-08-07 07:10:00|355.2|354.7|355.1|354.9|355.2|354.9|355.1|354.7|2440
1723014610000|2024-08-07 07:10:10||355||354.9||355||354.9|0
1723014650000|2024-08-07 07:10:50|355.2|355|355.3|355.2|355.3|355.2|355.2|355|2000
1723014660000|2024-08-07 07:11:00|355.5|355.3|355.3|355.1|355.5|355.3|355.3|355.1|5851
1723014690000|2024-08-07 07:11:30|355.2|355.2|354.9|354.7|355.2|355.2|354.9|354.7|5539
1723014700000|2024-08-07 07:11:40|354.6|354.4|354.6|354.4|354.7|354.5|354.6|354.4|2204
1723014710000|2024-08-07 07:11:50|354.7||354.6||354.7||354.6||0
1723014750000|2024-08-07 07:12:30|||||||||562
1723014760000|2024-08-07 07:12:40|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1723014780000|2024-08-07 07:13:00|354.4||354.5||354.5||354.4||1700
1723014790000|2024-08-07 07:13:10|354.4|354.1|354.3|354.1|354.4|354.1|354.3|354.1|1507
1723014800000|2024-08-07 07:13:20|354.2||354.2||354.3||354.2||0
1723014810000|2024-08-07 07:13:30|354.3||354.3||354.3||354.3||0
1723014830000|2024-08-07 07:13:50|||||||||1189
1723014840000|2024-08-07 07:14:00|354.4|354.2|354.3|354.2|354.4|354.2|354.3|354.2|0
1723014850000|2024-08-07 07:14:10|354.4||354.4||354.4||354.4||831
1723014880000|2024-08-07 07:14:40|354.3||354.3||354.3||354.3||0
1723014890000|2024-08-07 07:14:50|354.4||354.4||354.4||354.4||0
1723014900000|2024-08-07 07:15:00|354.3||354.3||354.4||354.3||150
1723014910000|2024-08-07 07:15:10|354.4||354.4||354.4||354.3||0
1723014920000|2024-08-07 07:15:20|354.3||354.3||354.4||354.3||0
1723014940000|2024-08-07 07:15:40|354.4||354.3||354.4||354.3||0
1723014950000|2024-08-07 07:15:50|354.4||354.4||354.4||354.4||0
1723014970000|2024-08-07 07:16:10|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1723014980000|2024-08-07 07:16:20|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|1106
1723015010000|2024-08-07 07:16:50|354.3||354.4||354.4||354.3||125
1723015040000|2024-08-07 07:17:20|354.5|354.3|354.5|354.3|354.5|354.3|354.4|354.2|150
1723015060000|2024-08-07 07:17:40|354.6|354.5|354.6|354.5|354.7|354.5|354.6|354.5|1097
1723015080000|2024-08-07 07:18:00|354.5|354.4|354.5|354.4|354.6|354.4|354.5|354.4|127
1723015090000|2024-08-07 07:18:10|354.6||354.6||354.6||354.6||0
1723015100000|2024-08-07 07:18:20|354.5||354.5||354.5||354.5||150
1723015110000|2024-08-07 07:18:30|354.6||354.6||354.6||354.6||0
1723015260000|2024-08-07 07:21:00||354.5||354.5||354.5||354.5|0
1723015270000|2024-08-07 07:21:10|354.7|354.6|354.8|354.6|355|354.8|354.7|354.6|1556
1723015280000|2024-08-07 07:21:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1723015310000|2024-08-07 07:21:50|354.6|354.4|354.3|354.1|354.6|354.4|354.3|354.1|150
1723015320000|2024-08-07 07:22:00|354.4|354.2|354.3|354.1|354.4|354.2|354.3|354.1|3000
1723015330000|2024-08-07 07:22:10|354.2|354|354.2|354|354.2|354.1|354.2|354|0
1723015340000|2024-08-07 07:22:20|354.1|354.2|354.3|354.2|354.3|354.2|354.1|354.2|523
1723015350000|2024-08-07 07:22:30|354.4||354.4||354.4||354.4||1556
1723015380000|2024-08-07 07:23:00|354.3||354.3||354.4||354.3||10251
1723015390000|2024-08-07 07:23:10|354.4||354.3||354.4||354.3||0
1723015420000|2024-08-07 07:23:40|354.2|354.1|354.2|353.9|354.2|354.1|354.2|353.9|150
1723015430000|2024-08-07 07:23:50|354.1||354||354.1||354||0
1723015440000|2024-08-07 07:24:00|354.1||354.1||354.1||354.1||0
1723015480000|2024-08-07 07:24:40|354|353.8|354|353.8|354|353.8|354|353.8|1384
1723015500000|2024-08-07 07:25:00|353.9|353.9|354|353.8|354|353.9|353.9|353.8|0
1723015520000|2024-08-07 07:25:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|317
1723015530000|2024-08-07 07:25:30|354.2|354|354.2|354|354.2|354|354.2|353.9|1358
1723015570000|2024-08-07 07:26:10|353.9|353.8|354|353.9|354|353.9|353.9|353.8|1962
1723015600000|2024-08-07 07:26:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1723015620000|2024-08-07 07:27:00|354||354||354||354||0
1723015640000|2024-08-07 07:27:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1700
1723015650000|2024-08-07 07:27:30|354||354.1||354.1||354||0
1723015780000|2024-08-07 07:29:40|354||354.1||354.1||354||0
1723015880000|2024-08-07 07:31:20|354|353.8|353.9|353.8|354|353.8|353.9|353.7|1706
1723015890000|2024-08-07 07:31:30|||||||||1000
1723015920000|2024-08-07 07:32:00|353.8|353.7|353.7|353.5|353.8|353.7|353.7|353.5|0
1723015940000|2024-08-07 07:32:20|353.9|353.6|353.8|353.6|353.9|353.7|353.8|353.6|1122
1723015970000|2024-08-07 07:32:50|353.7|353.5|353.7|353.6|353.7|353.6|353.7|353.5|1680
1723015980000|2024-08-07 07:33:00|353.8||353.8||353.8||353.8||0
1723016010000|2024-08-07 07:33:30||353.7||353.6||353.7||353.6|0
1723016050000|2024-08-07 07:34:10||353.7||353.7||353.7||353.7|0
1723016060000|2024-08-07 07:34:20||353.6||353.6||353.6||353.6|0
1723016080000|2024-08-07 07:34:40||353.7||353.7||353.7||353.7|0
1723016100000|2024-08-07 07:35:00|353.9|353.9|354|353.9|354|353.9|353.9|353.9|1149
1723016110000|2024-08-07 07:35:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|2064
1723016120000|2024-08-07 07:35:20||353.8||353.7||353.8||353.7|100
1723016160000|2024-08-07 07:36:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1723016180000|2024-08-07 07:36:20||353.9||353.9||353.9||353.9|0
1723016190000|2024-08-07 07:36:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1723016200000|2024-08-07 07:36:40||353.9||353.9||353.9||353.9|2331
1723016240000|2024-08-07 07:37:20||354||353.9||354||353.9|24
1723016270000|2024-08-07 07:37:50|354|353.8|354|353.8|354|353.8|354|353.8|0
1723016290000|2024-08-07 07:38:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1723016310000|2024-08-07 07:38:30|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|0
1723016350000|2024-08-07 07:39:10|353.7||353.7||353.7||353.7||0
1723016360000|2024-08-07 07:39:20|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|0
1723016430000|2024-08-07 07:40:30|353.6||353.6||353.6||353.6||0
1723016470000|2024-08-07 07:41:10||353.4||353.5||353.5||353.4|0
1723016480000|2024-08-07 07:41:20||353.4||353.5||353.5||353.4|418
1723016500000|2024-08-07 07:41:40||353.4||353.4||353.4||353.4|2119
1723016510000|2024-08-07 07:41:50|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|263
1723016520000|2024-08-07 07:42:00||353.3||353.3||353.3||353.3|0
1723016530000|2024-08-07 07:42:10|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|909
1723016560000|2024-08-07 07:42:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1284
1723016570000|2024-08-07 07:42:50||353.5||353.5||353.5||353.5|934
1723016580000|2024-08-07 07:43:00|353.6|353.4|353.5|353.4|353.7|353.4|353.5|353.4|0
1723016620000|2024-08-07 07:43:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1723016650000|2024-08-07 07:44:10|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1723016680000|2024-08-07 07:44:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|567
1723016690000|2024-08-07 07:44:50|353.6||353.7||353.7||353.6||1188
1723016710000|2024-08-07 07:45:10|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|1668
1723016730000|2024-08-07 07:45:30|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|1862
1723016740000|2024-08-07 07:45:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1723016790000|2024-08-07 07:46:30|||||||||1556
1723016860000|2024-08-07 07:47:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1700
1723016900000|2024-08-07 07:48:20|||||||||150
1723016930000|2024-08-07 07:48:50||353.6||353.6||353.6||353.6|0
1723016950000|2024-08-07 07:49:10|353.8||353.8||353.8||353.8||3260
1723016960000|2024-08-07 07:49:20||353.7||353.7||353.7||353.7|0
1723017000000|2024-08-07 07:50:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|298
1723017010000|2024-08-07 07:50:10|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|442
1723017020000|2024-08-07 07:50:20|353.8||353.8||353.8||353.8||0
1723017030000|2024-08-07 07:50:30||353.6||353.6||353.6||353.6|0
1723017060000|2024-08-07 07:51:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1306
1723017070000|2024-08-07 07:51:10||353.6||353.5||353.6||353.5|0
1723017100000|2024-08-07 07:51:40||353.6||353.6||353.6||353.6|0
1723017110000|2024-08-07 07:51:50|353.8||353.8||353.8||353.8||0
1723017180000|2024-08-07 07:53:00|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|4530
1723017210000|2024-08-07 07:53:30|||||||||6499
1723017240000|2024-08-07 07:54:00||353.6||353.6||353.6||353.6|0
1723017250000|2024-08-07 07:54:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1095
1723017270000|2024-08-07 07:54:30|||||||||895
1723017300000|2024-08-07 07:55:00|||||||||100
1723017310000|2024-08-07 07:55:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1723017320000|2024-08-07 07:55:20|353.8||353.8||353.8||353.8||1800
1723017360000|2024-08-07 07:56:00|353.7||353.8||353.8||353.7||0
1723017370000|2024-08-07 07:56:10|353.7|353.5|353.7|353.6|353.7|353.6|353.7|353.5|388
1723017390000|2024-08-07 07:56:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|96
1723017420000|2024-08-07 07:57:00||353.4||353.4||353.4||353.4|150
1723017430000|2024-08-07 07:57:10||353.5||353.5||353.5||353.5|0
1723017440000|2024-08-07 07:57:20||353.4||353.4||353.5||353.4|3120
1723017460000|2024-08-07 07:57:40||353.5||353.4||353.5||353.4|0
1723017490000|2024-08-07 07:58:10||353.5||353.5||353.5||353.5|0
1723017560000|2024-08-07 07:59:20||353.4||353.4||353.4||353.4|0
1723017590000|2024-08-07 07:59:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1723017610000|2024-08-07 08:00:10|353.6||353.6||353.7||353.6||0
1723017620000|2024-08-07 08:00:20|353.7||353.6||353.7||353.6||0
1723017630000|2024-08-07 08:00:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1464
1723017650000|2024-08-07 08:00:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1723017670000|2024-08-07 08:01:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1723017710000|2024-08-07 08:01:50|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|563
1723017720000|2024-08-07 08:02:00|354|353.8|354|353.9|354.1|354|354|353.8|5740
1723017730000|2024-08-07 08:02:10|354.1||354.1||354.1||354.1||0
1723017740000|2024-08-07 08:02:20|354||354.1||354.1||354||0
1723017760000|2024-08-07 08:02:40|354||354||354||354||30
1723017780000|2024-08-07 08:03:00|||||||||1000
1723017790000|2024-08-07 08:03:10||353.8||353.8||353.8||353.8|128
1723017800000|2024-08-07 08:03:20|353.9||353.9||353.9||353.9||0
1723017810000|2024-08-07 08:03:30|||||||||560
1723017820000|2024-08-07 08:03:40|354||354||354||354||0
1723017830000|2024-08-07 08:03:50||353.9||353.9||353.9||353.9|0
1723017840000|2024-08-07 08:04:00|354.1|354|354.1|354|354.1|354|354.1|354|301
1723017890000|2024-08-07 08:04:50|||||||||636
1723017900000|2024-08-07 08:05:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1723017960000|2024-08-07 08:06:00|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|0
1723018000000|2024-08-07 08:06:40|354.2|354|354.1|354|354.2|354|354.1|354|50
1723018010000|2024-08-07 08:06:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1723018020000|2024-08-07 08:07:00|354.1|354|354.1|354|354.1|354|354.1|354|0
1723018090000|2024-08-07 08:08:10|354.2||354.2||354.2||354.2||0
1723018130000|2024-08-07 08:08:50||354.1||354||354.1||354|704
1723018140000|2024-08-07 08:09:00||354.1||354||354.1||354|0
1723018220000|2024-08-07 08:10:20|354.1||354.2||354.2||354.1||0
1723018320000|2024-08-07 08:12:00|354.1||354.1||354.1||354.1||0
1723018350000|2024-08-07 08:12:30||353.9||354||354||353.9|200
1723018360000|2024-08-07 08:12:40||353.9||354||354||353.9|1440
1723018410000|2024-08-07 08:13:30|354|353.9|354|353.9|354|353.9|354|353.9|747
1723018420000|2024-08-07 08:13:40|354.1||354.1||354.1||354.1||0
1723018440000|2024-08-07 08:14:00||354||353.9||354||353.9|0
1723018460000|2024-08-07 08:14:20|354.2|354|354.2|354.1|354.2|354.1|354.2|354|282
1723018480000|2024-08-07 08:14:40||354||354.1||354.1||354|2040
1723018500000|2024-08-07 08:15:00|354.1|354|354.1|353.9|354.1|354|354|353.9|3520
1723018540000|2024-08-07 08:15:40|354|353.8|354|353.8|354|353.8|354|353.8|1888
1723018550000|2024-08-07 08:15:50|353.9||353.9||353.9||353.9||0
1723018560000|2024-08-07 08:16:00|354||353.9||354||353.9||613
1723018570000|2024-08-07 08:16:10|||||||||1180
1723018600000|2024-08-07 08:16:40|353.8|353.6|353.8|353.6|353.8|353.7|353.8|353.6|0
1723018610000|2024-08-07 08:16:50|353.7||353.8||353.8||353.7||1107
1723018720000|2024-08-07 08:18:40|353.7||353.7||353.7||353.7||0
1723018730000|2024-08-07 08:18:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2106
1723018750000|2024-08-07 08:19:10||353.6||353.6||353.6||353.6|1321
1723018760000|2024-08-07 08:19:20|353.7||353.7||353.7||353.7||0
1723018780000|2024-08-07 08:19:40|353.8||353.8||353.8||353.8||0
1723018830000|2024-08-07 08:20:30||353.7||353.7||353.7||353.7|0
1723018850000|2024-08-07 08:20:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.7|2570
1723018860000|2024-08-07 08:21:00|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|8
1723018910000|2024-08-07 08:21:50|||||||||1600
1723018960000|2024-08-07 08:22:40|353.8||353.9||353.9||353.8||0
1723019070000|2024-08-07 08:24:30||353.8||353.8||353.8||353.8|0
1723019080000|2024-08-07 08:24:40|354||354||354||354||990
1723019110000|2024-08-07 08:25:10|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|2106
1723019180000|2024-08-07 08:26:20|353.7|353.6|353.6|353.5|353.7|353.6|353.6|353.5|725
1723019190000|2024-08-07 08:26:30||353.4||353.5||353.5||353.4|2106
1723019210000|2024-08-07 08:26:50|||||||||150
1723019220000|2024-08-07 08:27:00||353.4||353.4||353.4||353.4|0
1723019250000|2024-08-07 08:27:30||353.5||353.5||353.5||353.5|0
1723019260000|2024-08-07 08:27:40||353.4||353.4||353.5||353.4|2070
1723019270000|2024-08-07 08:27:50|353.5||353.6||353.6||353.5||848
1723019400000|2024-08-07 08:30:00||353.5||353.5||353.5||353.5|90
1723019420000|2024-08-07 08:30:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|297
1723019430000|2024-08-07 08:30:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|997
1723019470000|2024-08-07 08:31:10|||||||||56
1723019520000|2024-08-07 08:32:00||353.6||353.7||353.7||353.6|566
1723019560000|2024-08-07 08:32:40||353.6||353.6||353.6||353.6|0
1723019620000|2024-08-07 08:33:40|353.7||353.7||353.7||353.7||0
1723019640000|2024-08-07 08:34:00||353.5||353.5||353.5||353.5|0
1723019800000|2024-08-07 08:36:40|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1723019900000|2024-08-07 08:38:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1723019910000|2024-08-07 08:38:30|353.8||353.8||353.8||353.8||0
1723019930000|2024-08-07 08:38:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1723019960000|2024-08-07 08:39:20||353.7||353.7||353.7||353.7|2193
1723020010000|2024-08-07 08:40:10|353.8||353.8||353.8||353.8||0
1723020020000|2024-08-07 08:40:20|||||||||665
1723020040000|2024-08-07 08:40:40|||||||||500
1723020060000|2024-08-07 08:41:00|353.9||353.9||353.9||353.9||191
1723020100000|2024-08-07 08:41:40||353.8||353.8||353.8||353.8|0
1723020110000|2024-08-07 08:41:50|354|353.9|354|353.9|354|353.9|354|353.9|0
1723020160000|2024-08-07 08:42:40||353.8||353.8||353.8||353.8|2449
1723020200000|2024-08-07 08:43:20||353.9||353.8||353.9||353.8|752
1723020210000|2024-08-07 08:43:30|353.9||353.9||353.9||353.9||1489
1723020230000|2024-08-07 08:43:50||353.7||353.7||353.7||353.7|7
1723020310000|2024-08-07 08:45:10||353.8||353.8||353.8||353.8|0
1723020340000|2024-08-07 08:45:40|354|353.9|354|353.9|354|353.9|354|353.9|297
1723020430000|2024-08-07 08:47:10|||||||||2800
1723020550000|2024-08-07 08:49:10|||||||||150
1723020570000|2024-08-07 08:49:30|||||||||3161
1723020580000|2024-08-07 08:49:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1723020590000|2024-08-07 08:49:50||353.9||353.9||353.9||353.9|2216
1723020660000|2024-08-07 08:51:00||354||353.9||354||353.9|2222
1723020680000|2024-08-07 08:51:20|354|353.8|354|353.8|354|353.8|354|353.8|0
1723020770000|2024-08-07 08:52:50|353.9||353.9||353.9||353.9||0
1723020820000|2024-08-07 08:53:40||353.7||353.7||353.7||353.7|0
1723020860000|2024-08-07 08:54:20|353.8||353.8||353.8||353.8||0
1723020870000|2024-08-07 08:54:30|353.9||353.9||353.9||353.9||212
1723020950000|2024-08-07 08:55:50|353.8||353.8||353.8||353.8||1750
1723020970000|2024-08-07 08:56:10||353.6||353.6||353.6||353.6|1036
1723021050000|2024-08-07 08:57:30||353.7||353.7||353.7||353.7|0
1723021060000|2024-08-07 08:57:40||353.6||353.6||353.6||353.6|0
1723021070000|2024-08-07 08:57:50||353.7||353.7||353.7||353.7|0
1723021100000|2024-08-07 08:58:20||353.6||353.6||353.6||353.6|108
1723021130000|2024-08-07 08:58:50||353.7||353.7||353.7||353.7|0
1723021140000|2024-08-07 08:59:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|666
1723021150000|2024-08-07 08:59:10|||||||||919
1723021200000|2024-08-07 09:00:00|354|353.9|354|353.9|354|353.9|353.9|353.9|0
1723021230000|2024-08-07 09:00:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|3709
1723021240000|2024-08-07 09:00:40|||||||||4955
1723021270000|2024-08-07 09:01:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|128
1723021310000|2024-08-07 09:01:50|||||||||1016
1723021340000|2024-08-07 09:02:20|353.9||353.9||353.9||353.9||552
1723021420000|2024-08-07 09:03:40|353.8|353.6|353.7|353.6|353.8|353.6|353.7|353.6|96
1723021470000|2024-08-07 09:04:30|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|6295
1723021530000|2024-08-07 09:05:30||353.6||353.5||353.6||353.5|0
1723021560000|2024-08-07 09:06:00|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|4073
1723021640000|2024-08-07 09:07:20||353.7||353.7||353.7||353.7|0
1723021650000|2024-08-07 09:07:30|353.9||353.9||353.9||353.9||0
1723021670000|2024-08-07 09:07:50||353.8||353.8||353.8||353.8|0
1723021700000|2024-08-07 09:08:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1723021720000|2024-08-07 09:08:40||353.8||353.8||353.8||353.8|150
1723021730000|2024-08-07 09:08:50|353.9||354||354||353.9||1424
1723021770000|2024-08-07 09:09:30|353.9||353.9||353.9||353.9||0
1723021790000|2024-08-07 09:09:50|||||||||3295
1723021800000|2024-08-07 09:10:00|354|353.9|354|353.8|354|353.9|354|353.8|57
1723021810000|2024-08-07 09:10:10||353.9||353.9||353.9||353.9|0
1723021830000|2024-08-07 09:10:30||353.8||353.8||353.8||353.8|0
1723021840000|2024-08-07 09:10:40|353.9||353.9||353.9||353.9||0
1723021860000|2024-08-07 09:11:00|354||354||354||354||166
1723021890000|2024-08-07 09:11:30|353.9||354||354||353.9||585
1723021920000|2024-08-07 09:12:00||353.9||353.8||353.9||353.8|2440
1723021940000|2024-08-07 09:12:20|353.9||353.9||353.9||353.9||0
1723021950000|2024-08-07 09:12:30|354|353.9|354|353.8|354|353.9|354|353.8|4145
1723021960000|2024-08-07 09:12:40||353.9||353.9||353.9||353.9|0
1723021970000|2024-08-07 09:12:50|354.1|354|354.1|354|354.1|354|354.1|354|326
1723021990000|2024-08-07 09:13:10||353.9||353.9||353.9||353.9|0
1723022040000|2024-08-07 09:14:00||354||354||354||354|0
1723022050000|2024-08-07 09:14:10|||||||||1850
1723022060000|2024-08-07 09:14:20|354|353.9|354.1|353.9|354.1|353.9|354|353.9|334
1723022170000|2024-08-07 09:16:10|354|353.8|353.9|353.8|354|353.8|353.9|353.8|2
1723022190000|2024-08-07 09:16:30|354|353.9|354|353.9|354|353.9|354|353.8|767
1723022200000|2024-08-07 09:16:40|||||||||1900
1723022210000|2024-08-07 09:16:50|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|1532
1723022250000|2024-08-07 09:17:30||353.8||353.7||353.8||353.7|0
1723022340000|2024-08-07 09:19:00||353.8||353.7||353.8||353.7|1064
1723022350000|2024-08-07 09:19:10||353.8||353.8||353.8||353.8|0
1723022370000|2024-08-07 09:19:30|354||354||354||354||0
1723022400000|2024-08-07 09:20:00|353.9|353.9|353.9|353.8|353.9|353.9|353.9|353.8|0
1723022430000|2024-08-07 09:20:30||353.7||353.7||353.7||353.7|2827
1723022500000|2024-08-07 09:21:40|353.8||353.9||353.9||353.8||0
1723022570000|2024-08-07 09:22:50|353.8||353.8||353.8||353.8||0
1723022580000|2024-08-07 09:23:00|||||||||432
1723022630000|2024-08-07 09:23:50||353.6||353.6||353.6||353.6|0
1723022690000|2024-08-07 09:24:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1097
1723022710000|2024-08-07 09:25:10|354||354||354||354||0
1723022740000|2024-08-07 09:25:40||353.9||353.9||353.9||353.9|0
1723022780000|2024-08-07 09:26:20|||||||||150
1723022830000|2024-08-07 09:27:10||353.8||353.8||353.8||353.8|357
1723022880000|2024-08-07 09:28:00|353.9||353.9||353.9||353.9||0
1723022940000|2024-08-07 09:29:00||353.7||353.7||353.7||353.7|500
1723023040000|2024-08-07 09:30:40|354|353.8|354|353.8|354|353.8|354|353.8|784
1723023090000|2024-08-07 09:31:30||353.9||353.9||353.9||353.9|0
1723023110000|2024-08-07 09:31:50||353.8||353.8||353.8||353.8|293
1723023120000|2024-08-07 09:32:00||353.9||353.9||353.9||353.9|0
1723023130000|2024-08-07 09:32:10||353.8||353.8||353.8||353.8|0
1723023140000|2024-08-07 09:32:20|353.9||354||354||353.9||0
1723023180000|2024-08-07 09:33:00||353.9||353.8||353.9||353.8|0
1723023210000|2024-08-07 09:33:30||353.9||353.9||353.9||353.9|0
1723023220000|2024-08-07 09:33:40||353.8||353.8||353.8||353.8|0
1723023250000|2024-08-07 09:34:10||353.9||353.9||353.9||353.9|0
1723023260000|2024-08-07 09:34:20|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|696
1723023270000|2024-08-07 09:34:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1114
1723023290000|2024-08-07 09:34:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2469
1723023330000|2024-08-07 09:35:30|353.9||353.9||353.9||353.9||13
1723023410000|2024-08-07 09:36:50|354|353.9|353.9|353.8|354|353.9|353.9|353.8|3090
1723023430000|2024-08-07 09:37:10|||||||||1111
1723023450000|2024-08-07 09:37:30|354|353.9|354|353.9|354|353.9|354|353.9|300
1723023480000|2024-08-07 09:38:00|354.1||354.1||354.1||354.1||0
1723023530000|2024-08-07 09:38:50|354|353.8|354|353.8|354|353.8|354|353.8|76
1723023540000|2024-08-07 09:39:00|353.9||353.9||353.9||353.9||805
1723023550000|2024-08-07 09:39:10|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|2149
1723023630000|2024-08-07 09:40:30|354|353.8|354.1|353.9|354.1|353.9|354|353.8|0
1723023680000|2024-08-07 09:41:20|354||354.1||354.1||354||764
1723023690000|2024-08-07 09:41:30|354||354||354||354||0
1723023720000|2024-08-07 09:42:00|354.1||354.1||354.1||354.1||0
1723023730000|2024-08-07 09:42:10|354|353.8|353.9|353.8|354|353.8|353.9|353.8|816
1723023750000|2024-08-07 09:42:30|||||||||3182
1723023760000|2024-08-07 09:42:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1723023770000|2024-08-07 09:42:50|353.9||353.9||353.9||353.9||0
1723023850000|2024-08-07 09:44:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|3090
1723023870000|2024-08-07 09:44:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|5370
1723023880000|2024-08-07 09:44:40||353.6||353.6||353.6||353.6|2828
1723023970000|2024-08-07 09:46:10|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|0
1723023980000|2024-08-07 09:46:20|353.8|353.7|353.9|353.8|353.9|353.8|353.8|353.7|623
1723024010000|2024-08-07 09:46:50||353.7||353.7||353.7||353.7|0
1723024020000|2024-08-07 09:47:00||353.8||353.8||353.8||353.7|0
1723024030000|2024-08-07 09:47:10|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|780
1723024130000|2024-08-07 09:48:50||353.8||353.7||353.8||353.7|0
1723024180000|2024-08-07 09:49:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2186
1723024200000|2024-08-07 09:50:00|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|1538
1723024210000|2024-08-07 09:50:10||353.7||353.7||353.7||353.7|0
1723024240000|2024-08-07 09:50:40|353.7|353.6|353.8|353.6|353.8|353.7|353.7|353.6|674
1723024270000|2024-08-07 09:51:10||353.7||353.7||353.7||353.7|0
1723024290000|2024-08-07 09:51:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2000
1723024300000|2024-08-07 09:51:40||353.5||353.5||353.5||353.5|104
1723024370000|2024-08-07 09:52:50||353.6||353.6||353.6||353.6|0
1723024380000|2024-08-07 09:53:00||353.5||353.6||353.6||353.5|3090
1723024400000|2024-08-07 09:53:20||353.5||353.6||353.6||353.5|0
1723024410000|2024-08-07 09:53:30|353.8||353.7||353.8||353.7||0
1723024420000|2024-08-07 09:53:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1398
1723024500000|2024-08-07 09:55:00|||||||||150
1723024530000|2024-08-07 09:55:30|353.9||353.9||353.9||353.9||1366
1723024540000|2024-08-07 09:55:40||353.8||353.7||353.8||353.7|0
1723024590000|2024-08-07 09:56:30|353.8||353.8||353.9||353.8||0
1723024600000|2024-08-07 09:56:40||353.6||353.6||353.6||353.6|906
1723024610000|2024-08-07 09:56:50|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|1120
1723024620000|2024-08-07 09:57:00||353.7||353.7||353.7||353.7|0
1723024670000|2024-08-07 09:57:50||353.8||353.8||353.8||353.8|1900
1723024680000|2024-08-07 09:58:00|354||353.9||354||353.9||0
1723024690000|2024-08-07 09:58:10||353.7||353.8||353.8||353.7|0
1723024760000|2024-08-07 09:59:20|354|353.9|354|353.8|354|353.9|354|353.8|396
1723024790000|2024-08-07 09:59:50||353.9||353.9||353.9||353.9|785
1723024800000|2024-08-07 10:00:00|||||||||636
1723024810000|2024-08-07 10:00:10||353.8||353.8||353.8||353.8|3090
1723024830000|2024-08-07 10:00:30||353.9||353.8||353.9||353.8|100
1723024860000|2024-08-07 10:01:00|354.1|353.9|354|353.9|354.1|353.9|354|353.9|0
1723024870000|2024-08-07 10:01:10||353.8||353.8||353.8||353.8|3090
1723024930000|2024-08-07 10:02:10||353.9||353.9||353.9||353.9|0
1723024950000|2024-08-07 10:02:30|354.1||354.1||354.1||354.1||0
1723024960000|2024-08-07 10:02:40||354||354||354||354|0
1723024970000|2024-08-07 10:02:50||353.9||353.9||353.9||353.9|0
1723024980000|2024-08-07 10:03:00|354|353.8|354|353.9|354|353.9|354|353.8|0
1723025050000|2024-08-07 10:04:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1723025110000|2024-08-07 10:05:10|354|353.9|354|353.8|354|353.9|354|353.8|212
1723025120000|2024-08-07 10:05:20|354.1|353.9|354.1|354|354.1|354|354.1|353.9|0
1723025130000|2024-08-07 10:05:30|354|353.9|354|353.9|354|353.9|354|353.9|3090
1723025160000|2024-08-07 10:06:00|354.1|354|354.1|354|354.1|354|354.1|354|0
1723025260000|2024-08-07 10:07:40||353.9||353.9||353.9||353.9|901
1723025340000|2024-08-07 10:09:00|354||354.1||354.1||354||0
1723025380000|2024-08-07 10:09:40||354||354||354||354|0
1723025390000|2024-08-07 10:09:50||353.9||353.9||353.9||353.9|2147
1723025510000|2024-08-07 10:11:50||354||353.9||354||353.9|1998
1723025520000|2024-08-07 10:12:00||354||353.9||354||353.9|0
1723025540000|2024-08-07 10:12:20||354||354||354||354|0
1723025560000|2024-08-07 10:12:40||353.9||353.9||353.9||353.9|3090
1723025580000|2024-08-07 10:13:00||354||354||354||354|0
1723025590000|2024-08-07 10:13:10||353.9||353.9||353.9||353.9|0
1723025680000|2024-08-07 10:14:40|354||354||354||354||0
1723025800000|2024-08-07 10:16:40|354.1||354.1||354.1||354.1||1883
1723025890000|2024-08-07 10:18:10||354||354||354||354|1943
1723025920000|2024-08-07 10:18:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1723025990000|2024-08-07 10:19:50|354.1|354|354.1|354|354.1|354|354.1|354|0
1723026070000|2024-08-07 10:21:10||353.9||353.9||353.9||353.9|2027
1723026090000|2024-08-07 10:21:30||354||354||354||354|0
1723026190000|2024-08-07 10:23:10|354.2||354.2||354.2||354.2||160
1723026200000|2024-08-07 10:23:20||354.1||354.1||354.1||354.1|0
1723026260000|2024-08-07 10:24:20|354.4|354.2|354.3|354.2|354.4|354.2|354.3|354.2|0
1723026290000|2024-08-07 10:24:50|354.4||354.4||354.4||354.4||0
1723026360000|2024-08-07 10:26:00||354.3||354.3||354.3||354.3|0
1723026370000|2024-08-07 10:26:10||354.2||354.3||354.3||354.2|0
1723026420000|2024-08-07 10:27:00|354.3|354.2|354.3|354.1|354.3|354.2|354.2|354.1|972
1723026440000|2024-08-07 10:27:20|354.2||354.2||354.2||354.2||0
1723026460000|2024-08-07 10:27:40|354.3||354.3||354.3||354.3||0
1723026520000|2024-08-07 10:28:40||354.2||354.1||354.2||354.1|250
1723026580000|2024-08-07 10:29:40|354.2||354.2||354.2||354.2||0
1723026590000|2024-08-07 10:29:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|86
1723026600000|2024-08-07 10:30:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1723026610000|2024-08-07 10:30:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1723026620000|2024-08-07 10:30:20||354.3||354.3||354.3||354.3|1100
1723026640000|2024-08-07 10:30:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|150
1723026670000|2024-08-07 10:31:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1723026680000|2024-08-07 10:31:20|354.3||354.3||354.3||354.3||907
1723026710000|2024-08-07 10:31:50|354.2|354|354.2|354|354.2|354|354.2|354|3090
1723026770000|2024-08-07 10:32:50||354.1||354.1||354.1||354.1|1000
1723026780000|2024-08-07 10:33:00|354.1|354|354.1|354|354.1|354|354.1|354|0
1723026860000|2024-08-07 10:34:20||353.9||353.9||353.9||353.9|0
1723026870000|2024-08-07 10:34:30||354||354||354||354|0
1723026880000|2024-08-07 10:34:40||353.9||353.9||353.9||353.9|0
1723026900000|2024-08-07 10:35:00||354||353.9||354||353.9|0
1723026920000|2024-08-07 10:35:20|354.2|354|354.2|354.1|354.2|354.1|354.2|354|4747
1723026950000|2024-08-07 10:35:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.1|40
1723026960000|2024-08-07 10:36:00|||||||||1750
1723026970000|2024-08-07 10:36:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1723027000000|2024-08-07 10:36:40|||||||||549
1723027010000|2024-08-07 10:36:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1750
1723027020000|2024-08-07 10:37:00||354.4||354.4||354.4||354.4|0
1723027030000|2024-08-07 10:37:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|906
1723027070000|2024-08-07 10:37:50|354.5||354.5||354.5||354.5||0
1723027080000|2024-08-07 10:38:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1723027090000|2024-08-07 10:38:10|354.7||354.7||354.7||354.7||0
1723027200000|2024-08-07 10:40:00||354.6||354.6||354.6||354.6|0
1723027210000|2024-08-07 10:40:10|354.8||354.8||354.8||354.8||0
1723027230000|2024-08-07 10:40:30|354.7|354.7|354.8|354.7|354.8|354.7|354.7|354.6|0
1723027250000|2024-08-07 10:40:50||354.6||354.6||354.7||354.6|332
1723027280000|2024-08-07 10:41:20|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|774
1723027350000|2024-08-07 10:42:30|||||||||1900
1723027420000|2024-08-07 10:43:40|||||||||1144
1723027430000|2024-08-07 10:43:50|354.7||354.7||354.7||354.7||0
1723027440000|2024-08-07 10:44:00||354.6||354.6||354.6||354.6|0
1723027480000|2024-08-07 10:44:40|354.8||354.8||354.8||354.8||0
1723027490000|2024-08-07 10:44:50|||||||||513
1723027520000|2024-08-07 10:45:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1723027530000|2024-08-07 10:45:30||354.3||354.3||354.3||354.3|150
1723027590000|2024-08-07 10:46:30|354.4|354.4|354.5|354.3|354.5|354.4|354.4|354.3|440
1723027680000|2024-08-07 10:48:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1723027710000|2024-08-07 10:48:30|354.6|354.4|354.7|354.5|354.7|354.5|354.6|354.4|3090
1723027730000|2024-08-07 10:48:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1723027740000|2024-08-07 10:49:00|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|0
1723027810000|2024-08-07 10:50:10|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|885
1723027840000|2024-08-07 10:50:40|354.9||354.9||354.9||354.9||0
1723027980000|2024-08-07 10:53:00|355|354.8|355|354.8|355|354.8|355|354.8|2700
1723028130000|2024-08-07 10:55:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.8|3090
1723028140000|2024-08-07 10:55:40||355||355||355||355|0
1723028180000|2024-08-07 10:56:20|355|354.9|355|354.9|355|354.9|355|354.9|5907
1723028190000|2024-08-07 10:56:30|354.9|354.8|355|354.8|355|354.8|354.9|354.8|718
1723028260000|2024-08-07 10:57:40||354.9||354.9||354.9||354.8|0
1723028270000|2024-08-07 10:57:50|355.1|355|355.1|355|355.1|355|355.1|354.9|339
1723028280000|2024-08-07 10:58:00|355|354.9|355|354.9|355|354.9|355|354.9|0
1723028390000|2024-08-07 10:59:50||354.8||354.8||354.8||354.8|135
1723028400000|2024-08-07 11:00:00||354.9||354.9||354.9||354.9|275
1723028410000|2024-08-07 11:00:10|355.1|355|355.1|355|355.1|355|355.1|355|150
1723028440000|2024-08-07 11:00:40|355|354.9|355|354.9|355|354.9|355|354.9|0
1723028520000|2024-08-07 11:02:00||354.8||354.8||354.8||354.8|863
1723028610000|2024-08-07 11:03:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.8|35
1723028620000|2024-08-07 11:03:40|355||355||355||355||0
1723028630000|2024-08-07 11:03:50|355.1||355.1||355.1||355.1||0
1723028680000|2024-08-07 11:04:40|355.2|355|355.2|355.1|355.2|355.1|355.2|355|0
1723028710000|2024-08-07 11:05:10|355.3||355.3||355.3||355.3||0
1723028740000|2024-08-07 11:05:40||355.2||355.2||355.2||355.2|0
1723028770000|2024-08-07 11:06:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1723028780000|2024-08-07 11:06:20|355.5||355.5||355.5||355.5||0
1723028800000|2024-08-07 11:06:40|355.4||355.4||355.4||355.4||1492
1723028850000|2024-08-07 11:07:30|355.5|355.5|355.7|355.6|355.7|355.6|355.5|355.5|3540
1723028860000|2024-08-07 11:07:40||355.5||355.5||355.5||355.5|0
1723028900000|2024-08-07 11:08:20||355.6||355.6||355.6||355.6|0
1723028960000|2024-08-07 11:09:20|355.8||355.8||355.8||355.8||0
1723028970000|2024-08-07 11:09:30|355.7|355.5|355.6|355.5|355.7|355.5|355.6|355.5|2293
1723028990000|2024-08-07 11:09:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1723029090000|2024-08-07 11:11:30|355.8||355.8||355.8||355.8||0
1723029120000|2024-08-07 11:12:00|355.7||355.7||355.7||355.7||0
1723029160000|2024-08-07 11:12:40|||||||||3229
1723029250000|2024-08-07 11:14:10|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|0
1723029270000|2024-08-07 11:14:30||355.7||355.7||355.7||355.7|0
1723029310000|2024-08-07 11:15:10|||||||||1340
1723029330000|2024-08-07 11:15:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1723029390000|2024-08-07 11:16:30|||||||||2200
1723029400000|2024-08-07 11:16:40|||||||||2204
1723029420000|2024-08-07 11:17:00||355.7||355.7||355.7||355.7|43
1723029490000|2024-08-07 11:18:10||355.8||355.8||355.8||355.8|0
1723029500000|2024-08-07 11:18:20|356|355.9|356|355.9|356|355.9|356|355.9|976
1723029550000|2024-08-07 11:19:10|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1723029570000|2024-08-07 11:19:30||356.2||356.2||356.2||356.2|0
1723029610000|2024-08-07 11:20:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|216
1723029650000|2024-08-07 11:20:50|356.1|356|356.1|356|356.1|356|356.1|356|17
1723029670000|2024-08-07 11:21:10|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|348
1723029710000|2024-08-07 11:21:50||356.2||356.2||356.2||356.2|0
1723029720000|2024-08-07 11:22:00|356.4||356.4||356.4||356.4||0
1723029950000|2024-08-07 11:25:50|||||||||40
1723030000000|2024-08-07 11:26:40||356.3||356.3||356.3||356.3|0
1723030110000|2024-08-07 11:28:30|||||||||182
1723030210000|2024-08-07 11:30:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|2807
1723030220000|2024-08-07 11:30:20|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|0
1723030250000|2024-08-07 11:30:50||356.3||356.3||356.3||356.3|0
1723030260000|2024-08-07 11:31:00|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1723030290000|2024-08-07 11:31:30|356.3||356.3||356.3||356.3||0
1723030300000|2024-08-07 11:31:40|356.4||356.4||356.4||356.4||1327
1723030370000|2024-08-07 11:32:50|356.3||356.3||356.3||356.3||0
1723030390000|2024-08-07 11:33:10|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|0
1723030400000|2024-08-07 11:33:20||356.3||356.3||356.3||356.3|0
1723030470000|2024-08-07 11:34:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723030480000|2024-08-07 11:34:40|||||||||170
1723030490000|2024-08-07 11:34:50|356.4||356.4||356.4||356.4||0
1723030520000|2024-08-07 11:35:20|356.3||356.3||356.3||356.3||0
1723030530000|2024-08-07 11:35:30|||||||||41
1723030580000|2024-08-07 11:36:20|356.4||356.4||356.4||356.4||0
1723030600000|2024-08-07 11:36:40||356.3||356.3||356.3||356.3|0
1723030720000|2024-08-07 11:38:40|||||||||126
1723030730000|2024-08-07 11:38:50|||||||||16
1723030750000|2024-08-07 11:39:10|||||||||250
1723030850000|2024-08-07 11:40:50|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|84
1723030910000|2024-08-07 11:41:50||356.3||356.3||356.3||356.3|0
1723030980000|2024-08-07 11:43:00|||||||||6100
1723031000000|2024-08-07 11:43:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723031010000|2024-08-07 11:43:30|356.4||356.4||356.4||356.4||0
1723031080000|2024-08-07 11:44:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1723031090000|2024-08-07 11:44:50||356.2||356.2||356.2||356.2|1158
1723031110000|2024-08-07 11:45:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723031180000|2024-08-07 11:46:20||356||356||356||356|120
1723031300000|2024-08-07 11:48:20|356.1||356.1||356.1||356.1||0
1723031310000|2024-08-07 11:48:30|||||||||1175
1723031380000|2024-08-07 11:49:40|||||||||265
1723031420000|2024-08-07 11:50:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|122
1723031430000|2024-08-07 11:50:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|1141
1723031470000|2024-08-07 11:51:10|356||356||356||356||2690
1723031500000|2024-08-07 11:51:40|||||||||1974
1723031520000|2024-08-07 11:52:00|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|2690
1723031530000|2024-08-07 11:52:10|355.8|355.8|356|355.9|356|355.9|355.8|355.8|0
1723031570000|2024-08-07 11:52:50||355.8||355.8||355.8||355.8|1662
1723031620000|2024-08-07 11:53:40|355.9||355.9||355.9||355.9||0
1723031700000|2024-08-07 11:55:00|356|355.9|356.1|356|356.1|356|356|355.9|748
1723031740000|2024-08-07 11:55:40|356|355.9|356|355.9|356|355.9|356|355.9|276
1723031800000|2024-08-07 11:56:40|||||||||1578
1723031880000|2024-08-07 11:58:00||355.8||355.8||355.8||355.8|150
1723031890000|2024-08-07 11:58:10|355.9||355.9||355.9||355.9||0
1723031930000|2024-08-07 11:58:50|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|569
1723032000000|2024-08-07 12:00:00|355.9|355.7|355.9|355.7|355.9|355.8|355.9|355.7|1145
1723032020000|2024-08-07 12:00:20|356|355.9|356|355.8|356|355.9|356|355.8|1750
1723032030000|2024-08-07 12:00:30||355.9||355.9||355.9||355.8|0
1723032050000|2024-08-07 12:00:50|356.1|356|356.1|356|356.1|356|356.1|355.9|8516
1723032060000|2024-08-07 12:01:00||355.9||356||356||355.9|1750
1723032070000|2024-08-07 12:01:10|||||||||1361
1723032080000|2024-08-07 12:01:20||355.9||356||356||355.9|0
1723032090000|2024-08-07 12:01:30||355.9||355.9||355.9||355.9|1750
1723032110000|2024-08-07 12:01:50||356||356||356||356|0
1723032130000|2024-08-07 12:02:10|||||||||1367
1723032180000|2024-08-07 12:03:00|||||||||3326
1723032250000|2024-08-07 12:04:10|356.2||356.2||356.2||356.2||1750
1723032280000|2024-08-07 12:04:40|356.1||356.1||356.1||356.1||12
1723032360000|2024-08-07 12:06:00|356.2||356.2||356.2||356.2||0
1723032410000|2024-08-07 12:06:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1723032440000|2024-08-07 12:07:20|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1723032470000|2024-08-07 12:07:50|356.3||356.4||356.4||356.3||986
1723032550000|2024-08-07 12:09:10||356.3||356.3||356.3||356.3|0
1723032600000|2024-08-07 12:10:00|356.5||356.5||356.5||356.5||0
1723032650000|2024-08-07 12:10:50|356.4||356.4||356.4||356.4||0
1723032690000|2024-08-07 12:11:30|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|0
1723032740000|2024-08-07 12:12:20|||||||||113
1723032750000|2024-08-07 12:12:30||356.3||356.3||356.3||356.3|0
1723032760000|2024-08-07 12:12:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723032820000|2024-08-07 12:13:40||356.3||356.3||356.3||356.3|2898
1723032910000|2024-08-07 12:15:10|356.4||356.4||356.4||356.4||2898
1723032920000|2024-08-07 12:15:20|356.5||356.5||356.5||356.5||0
1723032970000|2024-08-07 12:16:10|356.4||356.5||356.5||356.4||2066
1723033070000|2024-08-07 12:17:50||356.4||356.3||356.4||356.3|45
1723033080000|2024-08-07 12:18:00||356.4||356.4||356.4||356.4|0
1723033240000|2024-08-07 12:20:40|||||||||300
1723033250000|2024-08-07 12:20:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723033290000|2024-08-07 12:21:30|||||||||755
1723033320000|2024-08-07 12:22:00|356.3|356.2|356.2|356.1|356.3|356.2|356.2|356.1|1125
1723033380000|2024-08-07 12:23:00|||||||||2898
1723033450000|2024-08-07 12:24:10|356.1|356|356.1|356|356.1|356|356.1|356|72
1723033480000|2024-08-07 12:24:40|||||||||25
1723033530000|2024-08-07 12:25:30|||||||||2898
1723033540000|2024-08-07 12:25:40|||||||||145
1723033620000|2024-08-07 12:27:00|356|355.9|356|355.9|356|355.9|356|355.9|122
1723033670000|2024-08-07 12:27:50|||||||||2514
1723033820000|2024-08-07 12:30:20|356.1|356|356.1|356|356.1|356|356.1|356|36
1723034020000|2024-08-07 12:33:40|||||||||3703
1723034050000|2024-08-07 12:34:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723034070000|2024-08-07 12:34:30|||||||||117
1723034190000|2024-08-07 12:36:30|||||||||1652
1723034240000|2024-08-07 12:37:20|356.3||356.3||356.3||356.3||0
1723034250000|2024-08-07 12:37:30|356.2||356.2||356.2||356.2||0
1723034410000|2024-08-07 12:40:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723034430000|2024-08-07 12:40:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|2292
1723034570000|2024-08-07 12:42:50|356.1|356|356.2|356|356.2|356|356.1|356|1015
1723034650000|2024-08-07 12:44:10|356.1||356.1||356.1||356.1||0
1723034670000|2024-08-07 12:44:30|356.2||356.2||356.2||356.2||0
1723034700000|2024-08-07 12:45:00|356.3|356.1|356.3|356.2|356.3|356.2|356.3|356.1|0
1723034740000|2024-08-07 12:45:40||356.1||356.1||356.1||356.1|0
1723034750000|2024-08-07 12:45:50|356.2||356.2||356.2||356.2||2716
1723034930000|2024-08-07 12:48:50|356.3||356.3||356.3||356.3||1288
1723034940000|2024-08-07 12:49:00||356.2||356.2||356.2||356.2|0
1723034960000|2024-08-07 12:49:20||356.1||356.1||356.1||356.1|0
1723034970000|2024-08-07 12:49:30||356.2||356.2||356.2||356.2|0
1723035190000|2024-08-07 12:53:10|356.4||356.4||356.4||356.4||2300
1723035210000|2024-08-07 12:53:30|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|19
1723035260000|2024-08-07 12:54:20|||||||||500
1723035470000|2024-08-07 12:57:50|356.5||356.5||356.5||356.5||401
1723035500000|2024-08-07 12:58:20||356.4||356.4||356.4||356.4|0
1723035510000|2024-08-07 12:58:30||356.3||356.3||356.3||356.3|2806
1723035690000|2024-08-07 13:01:30||356.4||356.4||356.4||356.4|0
1723035740000|2024-08-07 13:02:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|604
1723035780000|2024-08-07 13:03:00|||||||||1722
1723035800000|2024-08-07 13:03:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723035900000|2024-08-07 13:05:00|||||||||5060
1723035940000|2024-08-07 13:05:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|90
1723035960000|2024-08-07 13:06:00|356.3|356.2|356.3|356.2|356.4|356.2|356.3|356.2|619
1723036050000|2024-08-07 13:07:30|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|127
1723036090000|2024-08-07 13:08:10||356.3||356.3||356.3||356.3|0
1723036110000|2024-08-07 13:08:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|34
1723036230000|2024-08-07 13:10:30|356.4||356.4||356.4||356.4||0
1723036240000|2024-08-07 13:10:40|||||||||975
1723036250000|2024-08-07 13:10:50||356.3||356.2||356.3||356.2|1289
1723036430000|2024-08-07 13:13:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|1729
1723036570000|2024-08-07 13:16:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|135
1723036610000|2024-08-07 13:16:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1316
1723036700000|2024-08-07 13:18:20||356.1||356.1||356.1||356.1|4067
1723036720000|2024-08-07 13:18:40|356.2||356.2||356.2||356.2||0
1723036810000|2024-08-07 13:20:10|356.1|356|356.1|356|356.1|356|356.1|356|438
1723036840000|2024-08-07 13:20:40|||||||||2038
1723036870000|2024-08-07 13:21:10|||||||||400
1723036920000|2024-08-07 13:22:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723036940000|2024-08-07 13:22:20|||||||||2900
1723036990000|2024-08-07 13:23:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723037130000|2024-08-07 13:25:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|297
1723037170000|2024-08-07 13:26:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723037230000|2024-08-07 13:27:10||356||356||356||356|726
1723037260000|2024-08-07 13:27:40||356.1||356.1||356.1||356.1|0
1723037280000|2024-08-07 13:28:00|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|2307
1723037340000|2024-08-07 13:29:00|356.2||356.2||356.2||356.2||0
1723037400000|2024-08-07 13:30:00|356.3||356.3||356.3||356.3||0
1723037450000|2024-08-07 13:30:50|356.2|356|356.2|356.1|356.2|356.1|356.1|356|0
1723037460000|2024-08-07 13:31:00|356.1|356|356|355.9|356.1|356|356|355.9|0
1723037490000|2024-08-07 13:31:30|||||||||3400
1723037500000|2024-08-07 13:31:40||355.8||355.9||355.9||355.8|0
1723037610000|2024-08-07 13:33:30|||||||||2757
1723037640000|2024-08-07 13:34:00|356.2|356.1|356.1|356|356.2|356.1|356.1|356|0
1723037730000|2024-08-07 13:35:30|356|355.9|356.1|356|356.1|356|356|355.9|0
1723037740000|2024-08-07 13:35:40|356|355.9|356|355.9|356|355.9|356|355.9|429
1723037750000|2024-08-07 13:35:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1453
1723037830000|2024-08-07 13:37:10|356|355.9|356|355.9|356|355.9|356|355.9|401
1723037880000|2024-08-07 13:38:00|356.1|356|356.1|356|356.1|356|356.1|356|298
1723037900000|2024-08-07 13:38:20|356.2||356.2||356.2||356.2||1024
1723037940000|2024-08-07 13:39:00||356.1||356.1||356.1||356.1|429
1723038050000|2024-08-07 13:40:50|||||||||1920
1723038080000|2024-08-07 13:41:20|356.1|356|356.2|356.1|356.2|356.1|356.1|356|1711
1723038090000|2024-08-07 13:41:30||356||356||356.1||356|0
1723038100000|2024-08-07 13:41:40|356.1||356.1||356.1||356.1||0
1723038110000|2024-08-07 13:41:50|356.2||356.1||356.2||356.1||0
1723038120000|2024-08-07 13:42:00|||||||||809
1723038140000|2024-08-07 13:42:20|||||||||545
1723038150000|2024-08-07 13:42:30|||||||||56
1723038160000|2024-08-07 13:42:40|356|355.9|356|355.8|356|355.9|356|355.8|1296
1723038190000|2024-08-07 13:43:10|356.1|356|356|355.9|356.1|356|356|355.9|694
1723038200000|2024-08-07 13:43:20||355.8||355.8||355.8||355.8|3400
1723038210000|2024-08-07 13:43:30|355.9||356||356||355.9||3187
1723038240000|2024-08-07 13:44:00||355.9||355.9||355.9||355.9|3400
1723038250000|2024-08-07 13:44:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1723038260000|2024-08-07 13:44:20|356.2||356.2||356.2||356.2||36
1723038310000|2024-08-07 13:45:10||356.1||356||356.1||356|2635
1723038320000|2024-08-07 13:45:20||356.1||356.1||356.1||356.1|0
1723038330000|2024-08-07 13:45:30|356.1|356|356.1|356|356.1|356|356.1|356|429
1723038340000|2024-08-07 13:45:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723038350000|2024-08-07 13:45:50|356.4|356.3|356.4|356.2|356.4|356.3|356.3|356.2|482
1723038370000|2024-08-07 13:46:10|356.3||356.4||356.4||356.3||1362
1723038380000|2024-08-07 13:46:20|356.3||356.3||356.3||356.3||0
1723038400000|2024-08-07 13:46:40|||||||||1586
1723038410000|2024-08-07 13:46:50||356.1||356.2||356.2||356.1|2948
1723038430000|2024-08-07 13:47:10|356.2|356.1|356.3|356.2|356.3|356.2|356.2|356.1|6590
1723038440000|2024-08-07 13:47:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|3900
1723038490000|2024-08-07 13:48:10|356.1|356|356.1|356|356.1|356|356.1|355.9|2666
1723038500000|2024-08-07 13:48:20||355.9||355.9||355.9||355.9|0
1723038510000|2024-08-07 13:48:30|356|356|356|355.9|356|356|356|355.9|0
1723038520000|2024-08-07 13:48:40||355.8||355.8||355.8||355.8|0
1723038560000|2024-08-07 13:49:20|355.9||355.9||355.9||355.9||0
1723038570000|2024-08-07 13:49:30|356|355.9|356|355.9|356|355.9|356|355.9|309
1723038600000|2024-08-07 13:50:00||355.8||355.8||355.8||355.8|24
1723038610000|2024-08-07 13:50:10|355.9||355.9||355.9||355.9||0
1723038630000|2024-08-07 13:50:30||355.7||355.8||355.8||355.7|175
1723038650000|2024-08-07 13:50:50|355.8|355.7|355.9|355.7|355.9|355.8|355.8|355.7|4434
1723038670000|2024-08-07 13:51:10||355.8||355.8||355.8||355.8|0
1723038710000|2024-08-07 13:51:50|||||||||2182
1723038720000|2024-08-07 13:52:00|356|355.9|356|355.9|356|355.9|356|355.9|161
1723038740000|2024-08-07 13:52:20|||||||||564
1723038780000|2024-08-07 13:53:00|||||||||1670
1723038830000|2024-08-07 13:53:50|356.1|356|356.1|356|356.1|356|356.1|356|0
1723038840000|2024-08-07 13:54:00|356.2|355.9|356|355.8|356.2|355.9|355.9|355.8|3130
1723038850000|2024-08-07 13:54:10|355.9|355.9|356.1|355.9|356.1|355.9|355.9|355.9|788
1723038860000|2024-08-07 13:54:20||356||356||356||356|2378
1723038880000|2024-08-07 13:54:40|||||||||2406
1723038920000|2024-08-07 13:55:20||355.9||355.9||355.9||355.9|150
1723038930000|2024-08-07 13:55:30|356.2|356|356.3|356.2|356.3|356.2|356.2|356|1822
1723038940000|2024-08-07 13:55:40|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1723038970000|2024-08-07 13:56:10|356.4||356.4||356.4||356.4||2806
1723039020000|2024-08-07 13:57:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.3|3400
1723039110000|2024-08-07 13:58:30|||||||||174
1723039120000|2024-08-07 13:58:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|806
1723039130000|2024-08-07 13:58:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|169
1723039150000|2024-08-07 13:59:10|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|687
1723039180000|2024-08-07 13:59:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|352
1723039200000|2024-08-07 14:00:00|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|3400
1723039210000|2024-08-07 14:00:10||356.4||356.4||356.4||356.4|0
1723039220000|2024-08-07 14:00:20|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|802
1723039350000|2024-08-07 14:02:30|356.5|356.3|356.4|356.3|356.5|356.3|356.4|356.3|898
1723039370000|2024-08-07 14:02:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1296
1723039400000|2024-08-07 14:03:20|||||||||1530
1723039440000|2024-08-07 14:04:00|||||||||3700
1723039450000|2024-08-07 14:04:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723039460000|2024-08-07 14:04:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723039470000|2024-08-07 14:04:30|||||||||2800
1723039500000|2024-08-07 14:05:00|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|0
1723039540000|2024-08-07 14:05:40||356.3||356.3||356.3||356.3|326
1723039560000|2024-08-07 14:06:00||356.4||356.4||356.4||356.4|0
1723039570000|2024-08-07 14:06:10|||||||||88
1723039600000|2024-08-07 14:06:40||356.3||356.3||356.3||356.3|0
1723039630000|2024-08-07 14:07:10|356.4||356.4||356.4||356.4||0
1723039640000|2024-08-07 14:07:20|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|0
1723039660000|2024-08-07 14:07:40|356.4|356.4|356.5|356.3|356.5|356.4|356.4|356.3|8257
1723039720000|2024-08-07 14:08:40|356.4||356.5||356.5||356.4||0
1723039750000|2024-08-07 14:09:10|356.4||356.5||356.5||356.4||0
1723039770000|2024-08-07 14:09:30||356.4||356.4||356.4||356.4|0
1723039780000|2024-08-07 14:09:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|481
1723039800000|2024-08-07 14:10:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723039820000|2024-08-07 14:10:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|309
1723039850000|2024-08-07 14:10:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1296
1723039880000|2024-08-07 14:11:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2062
1723039910000|2024-08-07 14:11:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|888
1723039920000|2024-08-07 14:12:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1614
1723039950000|2024-08-07 14:12:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723040050000|2024-08-07 14:14:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723040060000|2024-08-07 14:14:20|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|3400
1723040110000|2024-08-07 14:15:10|356.3||356.3||356.4||356.3||531
1723040120000|2024-08-07 14:15:20|||||||||2807
1723040140000|2024-08-07 14:15:40|356.4|356.3|356.3|356.2|356.4|356.3|356.3|356.2|92
1723040160000|2024-08-07 14:16:00|||||||||736
1723040270000|2024-08-07 14:17:50|||||||||3400
1723040320000|2024-08-07 14:18:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|372
1723040500000|2024-08-07 14:21:40|||||||||3087
1723040510000|2024-08-07 14:21:50|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|2807
1723040520000|2024-08-07 14:22:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|2100
1723040540000|2024-08-07 14:22:20||356.3||356.3||356.3||356.3|699
1723040550000|2024-08-07 14:22:30|356.4||356.4||356.4||356.4||0
1723040560000|2024-08-07 14:22:40|356.5||356.5||356.5||356.5||0
1723040570000|2024-08-07 14:22:50|356.4||356.5||356.5||356.4||0
1723040600000|2024-08-07 14:23:20|356.4||356.4||356.4||356.4||0
1723040610000|2024-08-07 14:23:30||356.2||356.2||356.2||356.2|0
1723040620000|2024-08-07 14:23:40|356.3||356.3||356.4||356.3||328
1723040660000|2024-08-07 14:24:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|570
1723040670000|2024-08-07 14:24:30|356.1|356|356.1|356|356.1|356|356.1|356|4827
1723040690000|2024-08-07 14:24:50|||||||||35
1723040750000|2024-08-07 14:25:50|356|355.9|356|355.9|356|355.9|356|355.9|293
1723040770000|2024-08-07 14:26:10|356.1|356|356.1|356|356.1|356|356.1|356|2400
1723040820000|2024-08-07 14:27:00|356.2||356.2||356.2||356.2||113
1723040880000|2024-08-07 14:28:00|356.1||356.2||356.2||356.1||0
1723040890000|2024-08-07 14:28:10|356.1||356.1||356.1||356.1||0
1723040940000|2024-08-07 14:29:00|356|355.9|356.1|355.9|356.1|355.9|356|355.9|1043
1723040970000|2024-08-07 14:29:30|356|355.8|355.9|355.8|356|355.8|355.9|355.8|1596
1723040980000|2024-08-07 14:29:40|356|355.9|356|355.9|356|355.9|356|355.9|3400
1723040990000|2024-08-07 14:29:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1723041000000|2024-08-07 14:30:00|356||356||356||356||0
1723041020000|2024-08-07 14:30:20|355.9||356||356||355.9||0
1723041030000|2024-08-07 14:30:30|356.1|355.9|356|355.9|356.1|356|356|355.9|2952
1723041050000|2024-08-07 14:30:50|356.1|356|356|355.9|356.1|356|356|355.8|770
1723041060000|2024-08-07 14:31:00||355.8||355.9||355.9||355.8|0
1723041070000|2024-08-07 14:31:10||355.8||355.8||355.9||355.8|0
1723041080000|2024-08-07 14:31:20|355.9|355.9|355.9|355.8|356|355.9|355.9|355.8|758
1723041090000|2024-08-07 14:31:30|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|0
1723041130000|2024-08-07 14:32:10||355.8||355.8||355.8||355.8|172
1723041140000|2024-08-07 14:32:20|||||||||553
1723041150000|2024-08-07 14:32:30|||||||||1296
1723041190000|2024-08-07 14:33:10|356|355.9|356|355.8|356|355.9|356|355.8|497
1723041330000|2024-08-07 14:35:30|355.9||355.9||355.9||355.9||0
1723041350000|2024-08-07 14:35:50|356|355.9|356|355.9|356|355.9|356|355.9|4523
1723041360000|2024-08-07 14:36:00|356.1|356|356.1|356|356.1|356|356.1|356|150
1723041430000|2024-08-07 14:37:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1296
1723041460000|2024-08-07 14:37:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|2382
1723041540000|2024-08-07 14:39:00|||||||||3400
1723041640000|2024-08-07 14:40:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1800
1723041720000|2024-08-07 14:42:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1750
1723041740000|2024-08-07 14:42:20|||||||||3350
1723041750000|2024-08-07 14:42:30|||||||||1600
1723041820000|2024-08-07 14:43:40|||||||||130
1723041850000|2024-08-07 14:44:10||356.3||356.3||356.3||356.3|0
1723041890000|2024-08-07 14:44:50||356.4||356.4||356.4||356.4|2462
1723041910000|2024-08-07 14:45:10|||||||||564
1723041930000|2024-08-07 14:45:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|701
1723042020000|2024-08-07 14:47:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723042040000|2024-08-07 14:47:20|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|0
1723042060000|2024-08-07 14:47:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723042070000|2024-08-07 14:47:50|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|0
1723042110000|2024-08-07 14:48:30|356.6||356.6||356.6||356.6||0
1723042160000|2024-08-07 14:49:20||356.4||356.4||356.4||356.4|760
1723042180000|2024-08-07 14:49:40|356.5||356.5||356.5||356.5||0
1723042190000|2024-08-07 14:49:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723042200000|2024-08-07 14:50:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723042260000|2024-08-07 14:51:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|995
1723042290000|2024-08-07 14:51:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723042310000|2024-08-07 14:51:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|3396
1723042320000|2024-08-07 14:52:00||356||356||356||356|407
1723042330000|2024-08-07 14:52:10|356.1||356.1||356.2||356.1||212
1723042340000|2024-08-07 14:52:20|356.2||356.2||356.2||356.2||0
1723042350000|2024-08-07 14:52:30|356.1|356.1|356.2|356|356.2|356.1|356.1|356|2089
1723042390000|2024-08-07 14:53:10|356.1|356.1|356.1|356|356.1|356.1|356.1|356|0
1723042400000|2024-08-07 14:53:20|356.2|356.1|356.2|356|356.2|356.1|356.2|356|0
1723042410000|2024-08-07 14:53:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|309
1723042420000|2024-08-07 14:53:40||356.1||356.1||356.1||356.1|2089
1723042470000|2024-08-07 14:54:30||356.2||356.2||356.2||356.2|0
1723042510000|2024-08-07 14:55:10|||||||||1597
1723042530000|2024-08-07 14:55:30|||||||||420
1723042690000|2024-08-07 14:58:10|||||||||1936
1723042700000|2024-08-07 14:58:20|||||||||175
1723042710000|2024-08-07 14:58:30|||||||||4295
1723042800000|2024-08-07 15:00:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723042820000|2024-08-07 15:00:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723042840000|2024-08-07 15:00:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|445
1723042850000|2024-08-07 15:00:50|356.3|356.2|356.2|356.1|356.3|356.2|356.2|356.1|1517
1723042860000|2024-08-07 15:01:00|||||||||1666
1723042890000|2024-08-07 15:01:30|356.1|356|356.1|356|356.1|356|356.1|356|1721
1723042910000|2024-08-07 15:01:50|356|355.9|356|355.9|356|355.9|356|355.9|3285
1723042920000|2024-08-07 15:02:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|3544
1723042930000|2024-08-07 15:02:10|356|355.9|356|355.9|356|355.9|356|355.9|9234
1723042940000|2024-08-07 15:02:20|||||||||876
1723042950000|2024-08-07 15:02:30|||||||||3394
1723042970000|2024-08-07 15:02:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|289
1723042980000|2024-08-07 15:03:00|||||||||2583
1723043000000|2024-08-07 15:03:20|356|355.9|355.9|355.8|356|355.9|355.9|355.8|4166
1723043010000|2024-08-07 15:03:30|356|355.9|356|355.9|356|355.9|356|355.9|0
1723043030000|2024-08-07 15:03:50||355.8||355.8||355.8||355.8|3487
1723043060000|2024-08-07 15:04:20|355.9||355.9||355.9||355.9||0
1723043090000|2024-08-07 15:04:50|355.8|355.7|355.9|355.8|355.9|355.8|355.8|355.7|2811
1723043130000|2024-08-07 15:05:30|||||||||800
1723043150000|2024-08-07 15:05:50|356|355.9|356|355.9|356|355.9|356|355.9|500
1723043160000|2024-08-07 15:06:00|355.9|355.8|355.8|355.7|355.9|355.8|355.8|355.7|930
1723043170000|2024-08-07 15:06:10|||||||||5932
1723043180000|2024-08-07 15:06:20|355.9|355.8|355.8|355.7|355.9|355.8|355.8|355.7|1724
1723043190000|2024-08-07 15:06:30|355.9||355.9||355.9||355.9||3276
1723043200000|2024-08-07 15:06:40|355.8||355.8||355.8||355.8||0
1723043230000|2024-08-07 15:07:10|355.9|355.8|355.9|355.8|355.9|355.8|355.8|355.7|203
1723043240000|2024-08-07 15:07:20||355.7||355.7||355.7||355.7|0
1723043280000|2024-08-07 15:08:00|355.8||355.8||355.8||355.8||0
1723043320000|2024-08-07 15:08:40|||||||||646
1723043350000|2024-08-07 15:09:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|3400
1723043360000|2024-08-07 15:09:20|||||||||4251
1723043370000|2024-08-07 15:09:30|||||||||4251
1723043400000|2024-08-07 15:10:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|3347
1723043440000|2024-08-07 15:10:40|355.7|355.6|355.8|355.7|355.8|355.7|355.7|355.6|2173
1723043450000|2024-08-07 15:10:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|4
1723043460000|2024-08-07 15:11:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|283
1723043470000|2024-08-07 15:11:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|5852
1723043480000|2024-08-07 15:11:20|||||||||150
1723043490000|2024-08-07 15:11:30|355.6|355.5|355.7|355.6|355.7|355.6|355.6|355.5|3307
1723043500000|2024-08-07 15:11:40||355.5||355.5||355.5||355.5|0
1723043510000|2024-08-07 15:11:50|355.6||355.7||355.7||355.6||1591
1723043540000|2024-08-07 15:12:20||355.6||355.6||355.6||355.6|1218
1723043550000|2024-08-07 15:12:30|||||||||521
1723043560000|2024-08-07 15:12:40|||||||||3672
1723043570000|2024-08-07 15:12:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|596
1723043580000|2024-08-07 15:13:00|355.7||355.7||355.7||355.7||0
1723043590000|2024-08-07 15:13:10|355.6||355.7||355.7||355.6||0
1723043610000|2024-08-07 15:13:30||355.6||355.6||355.6||355.6|0
1723043670000|2024-08-07 15:14:30|||||||||9888
1723043680000|2024-08-07 15:14:40|||||||||784
1723043740000|2024-08-07 15:15:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|4440
1723043840000|2024-08-07 15:17:20|355.9||355.9||355.9||355.9||0
1723043860000|2024-08-07 15:17:40||355.8||355.8||355.8||355.8|0
1723043920000|2024-08-07 15:18:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1723043940000|2024-08-07 15:19:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1600
1723043950000|2024-08-07 15:19:10|||||||||260
1723043990000|2024-08-07 15:19:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1154
1723044030000|2024-08-07 15:20:30|356|355.9|356|355.9|356|355.9|356|355.9|5009
1723044040000|2024-08-07 15:20:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1723044070000|2024-08-07 15:21:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|142
1723044090000|2024-08-07 15:21:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.7|150
1723044100000|2024-08-07 15:21:40|355.8|355.7|355.9|355.7|355.9|355.8|355.8|355.7|613
1723044130000|2024-08-07 15:22:10|356|355.8|356|355.9|356|355.9|356|355.8|4251
1723044140000|2024-08-07 15:22:20|||||||||150
1723044170000|2024-08-07 15:22:50||355.8||355.8||355.8||355.8|807
1723044190000|2024-08-07 15:23:10|355.9||356||356||355.9||5066
1723044220000|2024-08-07 15:23:40|355.9||355.9||355.9||355.9||833
1723044250000|2024-08-07 15:24:10|356|355.9|356|355.9|356|355.9|356|355.9|3005
1723044270000|2024-08-07 15:24:30|356.1|356|356.1|356|356.1|356|356.1|356|0
1723044290000|2024-08-07 15:24:50|356|355.9|356.1|355.9|356.1|355.9|356|355.9|731
1723044300000|2024-08-07 15:25:00||356||356||356||356|0
1723044310000|2024-08-07 15:25:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|757
1723044330000|2024-08-07 15:25:30|356.1|356|356.1|356|356.1|356|356.1|356|0
1723044370000|2024-08-07 15:26:10|356.2|356.1|356.1|356|356.2|356.1|356.1|356|2051
1723044400000|2024-08-07 15:26:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|3184
1723044420000|2024-08-07 15:27:00|||||||||1644
1723044460000|2024-08-07 15:27:40||356||356||356||356|793
1723044480000|2024-08-07 15:28:00|356.1|356.1|356.2|356.1|356.2|356.1|356.1|356.1|815
1723044490000|2024-08-07 15:28:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723044500000|2024-08-07 15:28:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|752
1723044510000|2024-08-07 15:28:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|904
1723044520000|2024-08-07 15:28:40|||||||||751
1723044530000|2024-08-07 15:28:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|3204
1723044550000|2024-08-07 15:29:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|806
1723044560000|2024-08-07 15:29:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723044590000|2024-08-07 15:29:50|356.5||356.5||356.5||356.5||362
1723100400000|2024-08-08 07:00:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1
1723100410000|2024-08-08 07:00:10||357.5||357.6||357.6||357.5|155
1723100420000|2024-08-08 07:00:20|357.6|357.5|357.6|357.2|357.6|357.5|357.6|357.2|2683
1723100430000|2024-08-08 07:00:30|357.7|357.3|357.5|357.1|357.7|357.3|357.5|357.1|943
1723100440000|2024-08-08 07:00:40|357.4|357|357.4|357|357.4|357|357.4|357|145
1723100470000|2024-08-08 07:01:10|357.3|357.4|357.8|357.5|357.8|357.5|357.3|357.4|0
1723100480000|2024-08-08 07:01:20|357.9|357.6|358.1|357.8|358.1|357.8|357.9|357.6|1814
1723100490000|2024-08-08 07:01:30|358.3|357.9|358.3|357.9|358.3|357.9|358.3|357.9|654
1723100590000|2024-08-08 07:03:10|358|357.7|357.7|357.4|358|357.7|357.7|357.4|3547
1723100610000|2024-08-08 07:03:30|||||||||150
1723100620000|2024-08-08 07:03:40|||||||||633
1723100640000|2024-08-08 07:04:00|357.5|357.2|357.4|357|357.5|357.2|357.4|357|300
1723100650000|2024-08-08 07:04:10|357.3|356.9|357.4|357|357.4|357|357.3|356.9|0
1723100680000|2024-08-08 07:04:40|357.3|356.9|357.3|356.9|357.3|356.9|357.3|356.9|0
1723100710000|2024-08-08 07:05:10||357||357||357.1||357|0
1723100750000|2024-08-08 07:05:50|357.1|356.8|357.4|357.1|357.4|357.1|357.1|356.8|1691
1723100760000|2024-08-08 07:06:00||357||357||357||357|0
1723100790000|2024-08-08 07:06:30|357.3|356.9|357.2|356.9|357.3|356.9|357.2|356.9|0
1723100820000|2024-08-08 07:07:00|357.1|356.8|357.1|356.8|357.2|356.8|357.1|356.8|3369
1723100830000|2024-08-08 07:07:10|357|357|357.3|357|357.3|357|357|357|0
1723100840000|2024-08-08 07:07:20|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|0
1723100860000|2024-08-08 07:07:40|357.3|357.2|357.5|357.4|357.5|357.4|357.3|357.2|0
1723100870000|2024-08-08 07:07:50|357.6||357.7||357.7||357.6||0
1723100890000|2024-08-08 07:08:10|357.8|357.5|357.8|357.6|357.8|357.6|357.8|357.5|0
1723100900000|2024-08-08 07:08:20|357.9||357.9||357.9||357.9||0
1723100910000|2024-08-08 07:08:30|357.8|357.7|357.9|357.6|358|357.7|357.7|357.6|112
1723100940000|2024-08-08 07:09:00|358.2|357.7|358.2|357.9|358.2|357.9|358.2|357.7|1082
1723100950000|2024-08-08 07:09:10||358||358||358||358|0
1723100960000|2024-08-08 07:09:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1029
1723100980000|2024-08-08 07:09:40||358||358||358||358|0
1723100990000|2024-08-08 07:09:50||357.9||357.9||357.9||357.9|250
1723101000000|2024-08-08 07:10:00|||||||||574
1723101020000|2024-08-08 07:10:20|358|357.8|357.8|357.6|358.1|357.8|357.8|357.6|325
1723101030000|2024-08-08 07:10:30|357.7|357.5|357.5|357.3|357.7|357.5|357.5|357.3|450
1723101050000|2024-08-08 07:10:50|357.8|357.5|357.6|357.3|357.8|357.5|357.6|357.3|150
1723101060000|2024-08-08 07:11:00|357.3|357|357.3|357|357.3|357|357.3|357|388
1723101070000|2024-08-08 07:11:10|357.4|357.1|357.4|357.1|357.4|357.2|357.4|357.1|0
1723101090000|2024-08-08 07:11:30|357.3|357|357.3|357|357.3|357|357.3|357|0
1723101110000|2024-08-08 07:11:50|357.2||357.2||357.2||357.2||0
1723101120000|2024-08-08 07:12:00|357|356.7|357|356.7|357|356.7|357|356.7|150
1723101130000|2024-08-08 07:12:10||356.8||356.7||356.8||356.7|0
1723101190000|2024-08-08 07:13:10||356.8||356.8||356.8||356.8|0
1723101210000|2024-08-08 07:13:30|356.9|356.7|357|356.8|357|356.8|356.9|356.7|0
1723101220000|2024-08-08 07:13:40||356.7||356.7||356.8||356.7|0
1723101280000|2024-08-08 07:14:40|356.9||356.9||356.9||356.9||0
1723101290000|2024-08-08 07:14:50|357||357||357||357||0
1723101300000|2024-08-08 07:15:00|356.9|356.9|357.2|356.9|357.2|356.9|356.9|356.9|0
1723101310000|2024-08-08 07:15:10|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|150
1723101320000|2024-08-08 07:15:20|357.3||357.3||357.3||357.3||1700
1723101330000|2024-08-08 07:15:30|357.4||357.4||357.4||357.4||0
1723101340000|2024-08-08 07:15:40|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1723101350000|2024-08-08 07:15:50|357.4||357.4||357.4||357.4||1167
1723101370000|2024-08-08 07:16:10|357.2||357.4||357.4||357.2||0
1723101400000|2024-08-08 07:16:40||357.2||357.2||357.2||357.2|0
1723101410000|2024-08-08 07:16:50|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|15
1723101420000|2024-08-08 07:17:00|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|2186
1723101430000|2024-08-08 07:17:10|357.8||357.8||357.8||357.8||0
1723101440000|2024-08-08 07:17:20|357.7||357.7||357.7||357.7||284
1723101450000|2024-08-08 07:17:30|357.6||357.8||357.8||357.6||2466
1723101460000|2024-08-08 07:17:40|357.7||357.8||357.8||357.7||0
1723101470000|2024-08-08 07:17:50|357.7||357.8||357.8||357.7||0
1723101480000|2024-08-08 07:18:00|357.7|357.4|357.5|357.3|357.7|357.4|357.5|357.3|300
1723101500000|2024-08-08 07:18:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|150
1723101520000|2024-08-08 07:18:40|357.5||357.5||357.5||357.5||0
1723101530000|2024-08-08 07:18:50||357.3||357.3||357.3||357.3|0
1723101540000|2024-08-08 07:19:00|357.4|357.2|357.5|357.2|357.5|357.2|357.4|357.2|466
1723101550000|2024-08-08 07:19:10||357.3||357.3||357.3||357.3|0
1723101590000|2024-08-08 07:19:50|357.6||357.5||357.6||357.5||0
1723101600000|2024-08-08 07:20:00|357.6||357.6||357.6||357.5||0
1723101610000|2024-08-08 07:20:10|357.5|357.4|357.5|357.4|357.6|357.4|357.5|357.4|0
1723101620000|2024-08-08 07:20:20|357.3|357.3|357.4|357.3|357.4|357.3|357.3|357.2|2113
1723101650000|2024-08-08 07:20:50||357.2||357.2||357.2||357.2|0
1723101670000|2024-08-08 07:21:10|357.3|357.1|357.3|357.1|357.4|357.1|357.3|357.1|0
1723101700000|2024-08-08 07:21:40|357.2|357|357.1|357|357.3|357|357.1|357|1125
1723101710000|2024-08-08 07:21:50|357.2||357.2||357.2||357.2||0
1723101720000|2024-08-08 07:22:00|357.1|356.8|357.1|356.8|357.1|356.8|357|356.8|0
1723101730000|2024-08-08 07:22:10||356.9||356.9||356.9||356.9|0
1723101780000|2024-08-08 07:23:00|357|356.8|357.1|356.8|357.1|356.9|357|356.8|236
1723101800000|2024-08-08 07:23:20||356.9||356.8||356.9||356.8|0
1723101810000|2024-08-08 07:23:30|357|356.9|357|356.8|357|356.9|357|356.8|1700
1723101840000|2024-08-08 07:24:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|150
1723101870000|2024-08-08 07:24:30|357.1|356.9|357.1|356.8|357.1|356.9|357.1|356.8|2131
1723101880000|2024-08-08 07:24:40||356.9||356.9||356.9||356.9|0
1723101900000|2024-08-08 07:25:00|357.2||357.1||357.2||357.1||0
1723101920000|2024-08-08 07:25:20|357.2|357|357.2|357|357.2|357|357.2|357|0
1723101930000|2024-08-08 07:25:30|357.3||357.3||357.3||357.3||0
1723101940000|2024-08-08 07:25:40|357.2||357.3||357.3||357.2||0
1723101950000|2024-08-08 07:25:50|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|0
1723101980000|2024-08-08 07:26:20|||||||||116
1723102000000|2024-08-08 07:26:40||357.2||357.2||357.2||357.2|0
1723102010000|2024-08-08 07:26:50||357.1||357.2||357.2||357.1|0
1723102030000|2024-08-08 07:27:10|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|150
1723102050000|2024-08-08 07:27:30|357.3||357.3||357.4||357.3||0
1723102060000|2024-08-08 07:27:40||357.1||357.1||357.1||357.1|986
1723102110000|2024-08-08 07:28:30|357.2|357|357.2|357|357.2|357|357.2|357|2135
1723102120000|2024-08-08 07:28:40|357.1||357.2||357.2||357.1||0
1723102140000|2024-08-08 07:29:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723102160000|2024-08-08 07:29:20|357|356.8|356.9|356.8|357|356.8|356.9|356.8|0
1723102170000|2024-08-08 07:29:30||356.7||356.7||356.7||356.7|0
1723102200000|2024-08-08 07:30:00|356.8||356.9||356.9||356.8||0
1723102210000|2024-08-08 07:30:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1723102230000|2024-08-08 07:30:30|356.7||356.7||356.7||356.7||0
1723102240000|2024-08-08 07:30:40||356.5||356.5||356.5||356.5|1090
1723102270000|2024-08-08 07:31:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|334
1723102280000|2024-08-08 07:31:20|||||||||450
1723102310000|2024-08-08 07:31:50|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1541
1723102330000|2024-08-08 07:32:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|43
1723102340000|2024-08-08 07:32:20|356.7||356.7||356.7||356.7||0
1723102360000|2024-08-08 07:32:40|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|0
1723102370000|2024-08-08 07:32:50|356.8||356.9||356.9||356.8||0
1723102380000|2024-08-08 07:33:00|||||||||2803
1723102410000|2024-08-08 07:33:30|357|356.8|357.1|356.9|357.1|356.9|357|356.8|0
1723102420000|2024-08-08 07:33:40||357||357||357||357|0
1723102430000|2024-08-08 07:33:50|357.2||357.2||357.2||357.2||0
1723102500000|2024-08-08 07:35:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|2713
1723102510000|2024-08-08 07:35:10|357.2|357|357.2|357|357.2|357|357.2|357|0
1723102520000|2024-08-08 07:35:20|357.3|357.2|357.3|357.1|357.3|357.2|357.2|357.1|0
1723102530000|2024-08-08 07:35:30|357.2||357.3||357.3||357.2||537
1723102560000|2024-08-08 07:36:00||357.2||357.1||357.2||357.1|353
1723102620000|2024-08-08 07:37:00|357.2|356.9|357.1|356.9|357.2|356.9|357.1|356.9|353
1723102640000|2024-08-08 07:37:20|357.2|357|357.2|357|357.2|357|357.2|357|1543
1723102650000|2024-08-08 07:37:30|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723102730000|2024-08-08 07:38:50|357.2|357|357.2|357|357.2|357|357.2|357|0
1723102740000|2024-08-08 07:39:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723102760000|2024-08-08 07:39:20|357.2|357|357.2|357|357.2|357|357.2|357|0
1723102800000|2024-08-08 07:40:00||357.1||357.1||357.1||357.1|0
1723102830000|2024-08-08 07:40:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723102940000|2024-08-08 07:42:20|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1723102950000|2024-08-08 07:42:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|752
1723103010000|2024-08-08 07:43:30|357.5|357.4|357.5|357.4|357.6|357.4|357.5|357.4|1700
1723103060000|2024-08-08 07:44:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|126
1723103100000|2024-08-08 07:45:00||357.6||357.6||357.6||357.6|0
1723103110000|2024-08-08 07:45:10|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|300
1723103120000|2024-08-08 07:45:20|357.6||357.7||357.7||357.6||0
1723103130000|2024-08-08 07:45:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1723103140000|2024-08-08 07:45:40|357.5||357.5||357.5||357.5||0
1723103160000|2024-08-08 07:46:00|357.4|357.3|357.5|357.3|357.5|357.4|357.4|357.3|1750
1723103180000|2024-08-08 07:46:20||357.4||357.3||357.4||357.3|0
1723103190000|2024-08-08 07:46:30|357.4|357.2|357.4|357.3|357.4|357.3|357.4|357.2|2120
1723103200000|2024-08-08 07:46:40||357.2||357.2||357.3||357.2|1750
1723103210000|2024-08-08 07:46:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1092
1723103240000|2024-08-08 07:47:20|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|1800
1723103270000|2024-08-08 07:47:50|357.3|357.3|357.4|357.2|357.4|357.3|357.3|357.2|3500
1723103280000|2024-08-08 07:48:00|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|0
1723103290000|2024-08-08 07:48:10|357.6|357.3|357.6|357.5|357.6|357.5|357.6|357.3|1073
1723103330000|2024-08-08 07:48:50|357.7||357.7||357.7||357.7||0
1723103340000|2024-08-08 07:49:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1118
1723103400000|2024-08-08 07:50:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723103410000|2024-08-08 07:50:10|357.8||357.9||357.9||357.8||0
1723103420000|2024-08-08 07:50:20|357.8||357.8||357.8||357.8||0
1723103430000|2024-08-08 07:50:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|301
1723103440000|2024-08-08 07:50:40|357.8||357.8||357.8||357.8||0
1723103460000|2024-08-08 07:51:00|357.7||357.8||357.8||357.7||0
1723103470000|2024-08-08 07:51:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1723103500000|2024-08-08 07:51:40|357.6||357.6||357.6||357.6||0
1723103510000|2024-08-08 07:51:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|3183
1723103520000|2024-08-08 07:52:00|357.6|357.3|357.5|357.3|357.6|357.3|357.5|357.3|993
1723103540000|2024-08-08 07:52:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|2178
1723103560000|2024-08-08 07:52:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1723103580000|2024-08-08 07:53:00|357.4|357.2|357.3|357.2|357.4|357.2|357.3|357.2|1700
1723103590000|2024-08-08 07:53:10|357.4||357.4||357.4||357.4||0
1723103600000|2024-08-08 07:53:20|357.3||357.4||357.4||357.3||0
1723103620000|2024-08-08 07:53:40||357.3||357.2||357.3||357.2|0
1723103700000|2024-08-08 07:55:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1500
1723103720000|2024-08-08 07:55:20|357.3||357.3||357.3||357.3||0
1723103810000|2024-08-08 07:56:50|357.2|357|357.2|357|357.2|357|357.2|357|557
1723103840000|2024-08-08 07:57:20||357.1||357||357.1||357|0
1723103850000|2024-08-08 07:57:30||357.1||357||357.1||357|0
1723103880000|2024-08-08 07:58:00||357.1||357.1||357.1||357.1|0
1723103890000|2024-08-08 07:58:10|357.3||357.3||357.3||357.3||0
1723103900000|2024-08-08 07:58:20||357.2||357.1||357.2||357.1|0
1723103930000|2024-08-08 07:58:50|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723103950000|2024-08-08 07:59:10||357.3||357.3||357.3||357.3|1620
1723103960000|2024-08-08 07:59:20|357.5|357.2|357.5|357.3|357.5|357.3|357.5|357.2|1741
1723104000000|2024-08-08 08:00:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|2204
1723104010000|2024-08-08 08:00:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1723104030000|2024-08-08 08:00:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1214
1723104100000|2024-08-08 08:01:40|357.3|357.1|357.2|357.1|357.4|357.1|357.2|357|2039
1723104110000|2024-08-08 08:01:50|357.3||357.3||357.3||357.3||0
1723104160000|2024-08-08 08:02:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1723104170000|2024-08-08 08:02:50||357.2||357.2||357.2||357.2|2800
1723104180000|2024-08-08 08:03:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1723104220000|2024-08-08 08:03:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1723104270000|2024-08-08 08:04:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1723104290000|2024-08-08 08:04:50|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723104310000|2024-08-08 08:05:10|357.2|357.1|357.2|357|357.3|357.1|357.2|357|1251
1723104330000|2024-08-08 08:05:30|357|356.9|357.1|356.9|357.1|356.9|357|356.8|788
1723104350000|2024-08-08 08:05:50|357.2|357|357.2|357|357.2|357.1|357.2|357|0
1723104360000|2024-08-08 08:06:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723104380000|2024-08-08 08:06:20|357.2|357|357.2|357|357.2|357|357.2|357|0
1723104420000|2024-08-08 08:07:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1723104430000|2024-08-08 08:07:10|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723104470000|2024-08-08 08:07:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1151
1723104520000|2024-08-08 08:08:40|357.4||357.5||357.5||357.4||3544
1723104530000|2024-08-08 08:08:50|357.4||357.5||357.5||357.4||2098
1723104540000|2024-08-08 08:09:00||357.4||357.3||357.4||357.3|150
1723104560000|2024-08-08 08:09:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723104590000|2024-08-08 08:09:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1780
1723104600000|2024-08-08 08:10:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723104610000|2024-08-08 08:10:10||357.3||357.2||357.3||357.2|0
1723104620000|2024-08-08 08:10:20||357.3||357.2||357.3||357.2|0
1723104630000|2024-08-08 08:10:30||357.3||357.3||357.3||357.3|0
1723104640000|2024-08-08 08:10:40||357.2||357.3||357.3||357.2|0
1723104650000|2024-08-08 08:10:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723104660000|2024-08-08 08:11:00|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|0
1723104700000|2024-08-08 08:11:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723104740000|2024-08-08 08:12:20|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1723104810000|2024-08-08 08:13:30||357.4||357.4||357.4||357.4|0
1723104830000|2024-08-08 08:13:50|357.6||357.6||357.6||357.6||2015
1723104900000|2024-08-08 08:15:00|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.2|138
1723104910000|2024-08-08 08:15:10||357.2||357.2||357.3||357.2|0
1723104920000|2024-08-08 08:15:20||357.3||357.2||357.3||357.2|0
1723104960000|2024-08-08 08:16:00||357.3||357.2||357.3||357.2|0
1723104990000|2024-08-08 08:16:30||357.3||357.2||357.3||357.2|0
1723105000000|2024-08-08 08:16:40||357.3||357.3||357.3||357.3|0
1723105010000|2024-08-08 08:16:50|357.5||357.5||357.5||357.5||2015
1723105030000|2024-08-08 08:17:10||357.4||357.3||357.4||357.3|150
1723105040000|2024-08-08 08:17:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|369
1723105070000|2024-08-08 08:17:50||357.5||357.5||357.5||357.5|0
1723105080000|2024-08-08 08:18:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|2041
1723105100000|2024-08-08 08:18:20|357.6||357.6||357.6||357.6||100
1723105110000|2024-08-08 08:18:30|||||||||720
1723105160000|2024-08-08 08:19:20|357.5||357.5||357.5||357.5||0
1723105170000|2024-08-08 08:19:30|357.6||357.6||357.6||357.6||0
1723105180000|2024-08-08 08:19:40||357.5||357.5||357.5||357.5|0
1723105190000|2024-08-08 08:19:50|357.7||357.7||357.7||357.7||0
1723105200000|2024-08-08 08:20:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|146
1723105230000|2024-08-08 08:20:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1723105250000|2024-08-08 08:20:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1723105290000|2024-08-08 08:21:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|150
1723105310000|2024-08-08 08:21:50||357.4||357.4||357.4||357.4|0
1723105320000|2024-08-08 08:22:00|357.6||357.6||357.6||357.6||205
1723105330000|2024-08-08 08:22:10|357.5||357.6||357.6||357.5||0
1723105350000|2024-08-08 08:22:30|357.5||357.5||357.5||357.5||0
1723105360000|2024-08-08 08:22:40|357.6|357.3|357.4|357.3|357.6|357.3|357.4|357.3|1700
1723105410000|2024-08-08 08:23:30|357.5||357.5||357.5||357.5||150
1723105430000|2024-08-08 08:23:50|357.4||357.4||357.5||357.4||0
1723105450000|2024-08-08 08:24:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1723105460000|2024-08-08 08:24:20|357.3||357.3||357.3||357.3||150
1723105480000|2024-08-08 08:24:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723105490000|2024-08-08 08:24:50|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1723105540000|2024-08-08 08:25:40|357.2|357.2|357.4|357.2|357.4|357.2|357.2|357.2|0
1723105570000|2024-08-08 08:26:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|932
1723105660000|2024-08-08 08:27:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723105670000|2024-08-08 08:27:50|357.3||357.4||357.4||357.3||0
1723105710000|2024-08-08 08:28:30|357.3||357.3||357.3||357.3||0
1723105720000|2024-08-08 08:28:40||357.1||357.1||357.1||357.1|0
1723105730000|2024-08-08 08:28:50|357.2||357.2||357.2||357.2||0
1723105750000|2024-08-08 08:29:10|357.3||357.3||357.3||357.3||0
1723105800000|2024-08-08 08:30:00|357.2||357.2||357.2||357.2||0
1723105810000|2024-08-08 08:30:10|357.1|357|357.1|357|357.2|357|357.1|357|159
1723105870000|2024-08-08 08:31:10|357.2||357.1||357.2||357.1||1700
1723105890000|2024-08-08 08:31:30||356.9||356.9||356.9||356.9|150
1723105900000|2024-08-08 08:31:40|357||357||357||357||0
1723105920000|2024-08-08 08:32:00|357.1||357.1||357.1||357.1||0
1723105950000|2024-08-08 08:32:30|357||357||357||357||0
1723105980000|2024-08-08 08:33:00|357.1|356.8|356.9|356.8|357.1|356.8|356.9|356.8|450
1723106010000|2024-08-08 08:33:30|357|356.9|357|356.9|357|356.9|357|356.9|0
1723106100000|2024-08-08 08:35:00||356.8||356.8||356.8||356.8|0
1723106270000|2024-08-08 08:37:50|357.1|356.9|357.1|357|357.1|357|357.1|356.9|0
1723106300000|2024-08-08 08:38:20|357|356.9|357|356.9|357|356.9|357|356.9|292
1723106310000|2024-08-08 08:38:30||356.8||356.8||356.8||356.8|0
1723106340000|2024-08-08 08:39:00|356.9||357||357||356.9||0
1723106360000|2024-08-08 08:39:20|356.9||356.9||356.9||356.9||0
1723106370000|2024-08-08 08:39:30||356.7||356.7||356.7||356.7|150
1723106420000|2024-08-08 08:40:20||356.8||356.8||356.8||356.8|0
1723106430000|2024-08-08 08:40:30|357||357||357||357||2519
1723106530000|2024-08-08 08:42:10|356.9|356.9|357|356.9|357|356.9|356.9|356.9|1092
1723106540000|2024-08-08 08:42:20||356.8||356.8||356.8||356.8|711
1723106630000|2024-08-08 08:43:50||356.9||356.9||356.9||356.9|0
1723106670000|2024-08-08 08:44:30|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1509
1723106680000|2024-08-08 08:44:40|357.2||357.2||357.2||357.2||0
1723106690000|2024-08-08 08:44:50|357.3||357.3||357.3||357.3||0
1723106700000|2024-08-08 08:45:00|357.2||357.3||357.3||357.2||0
1723106730000|2024-08-08 08:45:30|357.2||357.2||357.2||357.2||0
1723106740000|2024-08-08 08:45:40|357.3||357.2||357.3||357.2||0
1723106750000|2024-08-08 08:45:50|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|0
1723106800000|2024-08-08 08:46:40|357.4|357.2|357.4|357.2|357.4|357.3|357.4|357.2|1033
1723106860000|2024-08-08 08:47:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1654
1723106870000|2024-08-08 08:47:50|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1482
1723106920000|2024-08-08 08:48:40||357.3||357.3||357.3||357.3|0
1723106930000|2024-08-08 08:48:50||357.2||357.2||357.2||357.2|0
1723106940000|2024-08-08 08:49:00|357.3||357.3||357.3||357.3||0
1723106950000|2024-08-08 08:49:10|357.4||357.4||357.4||357.4||0
1723106960000|2024-08-08 08:49:20|357.3||357.3||357.3||357.3||0
1723106970000|2024-08-08 08:49:30|357.4||357.4||357.4||357.4||0
1723107000000|2024-08-08 08:50:00|357.3||357.3||357.3||357.3||0
1723107030000|2024-08-08 08:50:30|357.2|357.1|357.1|357|357.2|357.1|357.1|357|0
1723107040000|2024-08-08 08:50:40|357.2||357.2||357.2||357.2||0
1723107050000|2024-08-08 08:50:50|357.1||357.2||357.2||357.1||0
1723107070000|2024-08-08 08:51:10|357.1|356.9|357|356.9|357.1|356.9|357|356.9|2081
1723107080000|2024-08-08 08:51:20||356.8||356.8||356.8||356.8|150
1723107100000|2024-08-08 08:51:40|356.9||357||357||356.9||0
1723107110000|2024-08-08 08:51:50||356.9||356.9||356.9||356.9|0
1723107130000|2024-08-08 08:52:10|357.1||357.1||357.1||357.1||1715
1723107250000|2024-08-08 08:54:10|357|356.8|357|356.8|357|356.8|357|356.8|503
1723107260000|2024-08-08 08:54:20|356.9||356.9||356.9||356.9||0
1723107270000|2024-08-08 08:54:30|357||357||357||357||0
1723107300000|2024-08-08 08:55:00|356.9||357||357||356.9||0
1723107350000|2024-08-08 08:55:50||356.9||356.9||356.9||356.9|0
1723107360000|2024-08-08 08:56:00||356.8||356.8||356.8||356.8|0
1723107370000|2024-08-08 08:56:10||356.9||356.9||356.9||356.9|0
1723107390000|2024-08-08 08:56:30|357.1||357.1||357.1||357.1||1888
1723107420000|2024-08-08 08:57:00|357||357.1||357.1||357||0
1723107490000|2024-08-08 08:58:10|357|356.8|357|356.8|357|356.8|357|356.8|0
1723107530000|2024-08-08 08:58:50|356.9|356.7|356.8|356.6|356.9|356.7|356.7|356.6|5014
1723107550000|2024-08-08 08:59:10|||||||||510
1723107570000|2024-08-08 08:59:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723107580000|2024-08-08 08:59:40|357||357||357||357||2136
1723107610000|2024-08-08 09:00:10||356.9||356.9||356.9||356.9|0
1723107660000|2024-08-08 09:01:00|357.1||357.1||357.1||357.1||0
1723107690000|2024-08-08 09:01:30|357||357||357||357||0
1723107720000|2024-08-08 09:02:00|357.1||357.1||357.1||357.1||150
1723107760000|2024-08-08 09:02:40||357||356.9||357||356.9|920
1723107780000|2024-08-08 09:03:00|357|356.8|357|356.8|357|356.8|357|356.8|150
1723107790000|2024-08-08 09:03:10|356.9||356.9||356.9||356.9||0
1723107800000|2024-08-08 09:03:20||356.7||356.7||356.7||356.7|2519
1723107810000|2024-08-08 09:03:30||356.8||356.8||356.8||356.8|0
1723107820000|2024-08-08 09:03:40|357|356.9|356.9|356.8|357|356.9|356.9|356.8|0
1723107830000|2024-08-08 09:03:50|357|356.9|357|356.8|357|356.9|356.9|356.8|2519
1723107840000|2024-08-08 09:04:00||356.9||356.9||356.9||356.9|0
1723107910000|2024-08-08 09:05:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1397
1723107920000|2024-08-08 09:05:20|357||357||357||357||200
1723107930000|2024-08-08 09:05:30|356.9||357||357||356.9||0
1723107960000|2024-08-08 09:06:00|356.9|356.7|357|356.8|357|356.8|356.9|356.7|1065
1723107980000|2024-08-08 09:06:20|||||||||2830
1723108080000|2024-08-08 09:08:00||356.9||356.8||356.9||356.8|0
1723108130000|2024-08-08 09:08:50||356.9||356.9||356.9||356.9|270
1723108210000|2024-08-08 09:10:10|||||||||227
1723108340000|2024-08-08 09:12:20|357.1|357|357.1|357|357.1|357|357|356.9|4421
1723108430000|2024-08-08 09:13:50|||||||||2519
1723108520000|2024-08-08 09:15:20|357.2||357.2||357.2||357.2||0
1723108760000|2024-08-08 09:19:20||357.1||357.1||357.1||357.1|0
1723108800000|2024-08-08 09:20:00|357.3||357.3||357.3||357.3||0
1723108860000|2024-08-08 09:21:00|357.2||357.3||357.3||357.2||2519
1723109020000|2024-08-08 09:23:40|357.2||357.2||357.2||357.2||0
1723109060000|2024-08-08 09:24:20|357.1|357|357.1|357|357.1|357|357.1|357|0
1723109070000|2024-08-08 09:24:30||356.9||356.9||356.9||356.9|2519
1723109080000|2024-08-08 09:24:40|357|356.8|357|356.8|357|356.8|357|356.8|0
1723109100000|2024-08-08 09:25:00||356.9||356.8||356.9||356.8|2519
1723109110000|2024-08-08 09:25:10|356.9|356.9|357|356.8|357|356.9|356.9|356.8|4424
1723109180000|2024-08-08 09:26:20|356.9||357||357||356.9||0
1723109190000|2024-08-08 09:26:30||356.9||356.9||356.9||356.9|0
1723109200000|2024-08-08 09:26:40|357.1||357.1||357.1||357.1||0
1723109290000|2024-08-08 09:28:10|357.2|357|357.2|357|357.2|357|357.2|357|0
1723109330000|2024-08-08 09:28:50|357|356.9|357.1|356.9|357.1|356.9|357|356.9|3150
1723109360000|2024-08-08 09:29:20|357||357||357||357||0
1723109380000|2024-08-08 09:29:40||356.8||356.8||356.8||356.8|180
1723109400000|2024-08-08 09:30:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|779
1723109430000|2024-08-08 09:30:30|356.8||356.8||356.8||356.8||0
1723109440000|2024-08-08 09:30:40||356.6||356.6||356.6||356.6|9137
1723109460000|2024-08-08 09:31:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1723109490000|2024-08-08 09:31:30|356.8||356.8||356.8||356.8||0
1723109510000|2024-08-08 09:31:50|356.9||356.9||356.9||356.9||0
1723109570000|2024-08-08 09:32:50|356.8||356.8||356.8||356.8||0
1723109630000|2024-08-08 09:33:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723109640000|2024-08-08 09:34:00||356.7||356.7||356.7||356.7|0
1723109660000|2024-08-08 09:34:20||356.8||356.8||356.8||356.8|0
1723109790000|2024-08-08 09:36:30|357||357||357||357||780
1723109850000|2024-08-08 09:37:30|||||||||100
1723109950000|2024-08-08 09:39:10|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723110010000|2024-08-08 09:40:10|357||357||357||357||0
1723110030000|2024-08-08 09:40:30|357.1|357|357.1|357|357.1|357|357.1|357|0
1723110090000|2024-08-08 09:41:30|357|356.9|357|356.9|357|356.9|357|356.9|0
1723110110000|2024-08-08 09:41:50||356.8||356.8||356.8||356.8|0
1723110120000|2024-08-08 09:42:00|356.9||356.9||356.9||356.9||0
1723110130000|2024-08-08 09:42:10|357||357||357||357||0
1723110140000|2024-08-08 09:42:20|356.9||356.9||356.9||356.9||0
1723110160000|2024-08-08 09:42:40||356.7||356.7||356.7||356.7|1134
1723110240000|2024-08-08 09:44:00||356.8||356.8||356.8||356.8|0
1723110320000|2024-08-08 09:45:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1723110350000|2024-08-08 09:45:50|||||||||1479
1723110380000|2024-08-08 09:46:20|||||||||3150
1723110440000|2024-08-08 09:47:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723110580000|2024-08-08 09:49:40|357|356.9|357|356.8|357|356.9|357|356.8|471
1723110620000|2024-08-08 09:50:20|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|0
1723110630000|2024-08-08 09:50:30|356.8||356.8||356.8||356.8||0
1723110650000|2024-08-08 09:50:50|356.9|356.8|356.9|356.7|356.9|356.8|356.9|356.7|0
1723110660000|2024-08-08 09:51:00|356.8||356.8||356.8||356.8||0
1723110670000|2024-08-08 09:51:10|356.9||356.9||356.9||356.9||0
1723110690000|2024-08-08 09:51:30|356.8||356.9||356.9||356.8||0
1723110700000|2024-08-08 09:51:40||356.8||356.8||356.8||356.8|0
1723110780000|2024-08-08 09:53:00|357||357||357||357||0
1723110800000|2024-08-08 09:53:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723110870000|2024-08-08 09:54:30||357||357||357||357|0
1723110880000|2024-08-08 09:54:40|357.2|357.1|357.1|357|357.2|357.1|357.1|357|433
1723110920000|2024-08-08 09:55:20|357.2||357.2||357.2||357.2||67
1723110940000|2024-08-08 09:55:40|357.1||357.1||357.1||357.1||0
1723110950000|2024-08-08 09:55:50|357.2||357.2||357.2||357.2||1884
1723111080000|2024-08-08 09:58:00||357.1||357.1||357.1||357.1|0
1723111110000|2024-08-08 09:58:30|357.3||357.3||357.3||357.3||0
1723111130000|2024-08-08 09:58:50||357.2||357.2||357.2||357.2|0
1723111160000|2024-08-08 09:59:20|357.1|357|357.1|357|357.1|357|357.1|357|135
1723111330000|2024-08-08 10:02:10|357.2||357.2||357.2||357.2||150
1723111370000|2024-08-08 10:02:50|357.1||357.2||357.2||357.1||0
1723111380000|2024-08-08 10:03:00|357.1||357.1||357.2||357.1||0
1723111390000|2024-08-08 10:03:10||356.9||356.9||356.9||356.9|2187
1723111460000|2024-08-08 10:04:20||357||356.9||357||356.9|1750
1723111500000|2024-08-08 10:05:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1723111530000|2024-08-08 10:05:30||357.2||357.2||357.2||357.2|0
1723111550000|2024-08-08 10:05:50|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|0
1723111640000|2024-08-08 10:07:20|357.3||357.4||357.4||357.3||0
1723111670000|2024-08-08 10:07:50|||||||||500
1723111710000|2024-08-08 10:08:30|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1900
1723111720000|2024-08-08 10:08:40|357.2||357.3||357.3||357.2||0
1723111840000|2024-08-08 10:10:40||357.2||357.1||357.2||357.1|0
1723111860000|2024-08-08 10:11:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723111960000|2024-08-08 10:12:40|357.3||357.3||357.3||357.3||0
1723111970000|2024-08-08 10:12:50|357.4||357.3||357.4||357.3||0
1723111980000|2024-08-08 10:13:00|357.4||357.4||357.4||357.4||0
1723111990000|2024-08-08 10:13:10|357.3||357.3||357.3||357.3||0
1723112000000|2024-08-08 10:13:20|357.4||357.4||357.4||357.4||0
1723112020000|2024-08-08 10:13:40|357.3||357.3||357.3||357.3||0
1723112040000|2024-08-08 10:14:00|357.4||357.4||357.4||357.3||0
1723112050000|2024-08-08 10:14:10|357.3||357.4||357.4||357.3||0
1723112190000|2024-08-08 10:16:30|357.3|357.3|357.4|357.2|357.4|357.3|357.3|357.2|1750
1723112200000|2024-08-08 10:16:40||357.3||357.3||357.3||357.3|0
1723112240000|2024-08-08 10:17:20||357.2||357.2||357.2||357.2|1250
1723112280000|2024-08-08 10:18:00||357.3||357.3||357.3||357.3|0
1723112290000|2024-08-08 10:18:10|357.5|357.2|357.5|357.3|357.5|357.4|357.5|357.2|3934
1723112460000|2024-08-08 10:21:00||357.4||357.3||357.4||357.3|1125
1723112560000|2024-08-08 10:22:40|357.4||357.5||357.5||357.4||0
1723112620000|2024-08-08 10:23:40|357.4||357.5||357.5||357.4||0
1723112700000|2024-08-08 10:25:00|357.4|357.4|357.5|357.3|357.5|357.4|357.4|357.3|1080
1723112820000|2024-08-08 10:27:00|357.4||357.4||357.4||357.4||0
1723112850000|2024-08-08 10:27:30|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|0
1723112860000|2024-08-08 10:27:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1317
1723112870000|2024-08-08 10:27:50|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|2312
1723112880000|2024-08-08 10:28:00|357.2||357.2||357.2||357.2||0
1723112930000|2024-08-08 10:28:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723112960000|2024-08-08 10:29:20|357.4||357.4||357.4||357.4||0
1723113000000|2024-08-08 10:30:00|357.3||357.3||357.3||357.3||0
1723113020000|2024-08-08 10:30:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1814
1723113030000|2024-08-08 10:30:30||357||357||357||357|1784
1723113060000|2024-08-08 10:31:00|357.1||357.1||357.1||357.1||0
1723113070000|2024-08-08 10:31:10|||||||||260
1723113120000|2024-08-08 10:32:00||356.9||356.9||356.9||356.9|3939
1723113170000|2024-08-08 10:32:50||357||356.9||357||356.9|2652
1723113470000|2024-08-08 10:37:50|357||357||357||357||1143
1723113480000|2024-08-08 10:38:00|357.1|357|357.1|356.9|357.1|357|357|356.9|4591
1723113490000|2024-08-08 10:38:10|357||357.1||357.1||357||0
1723113500000|2024-08-08 10:38:20|356.8|356.7|357|356.8|357|356.8|356.8|356.7|3700
1723113540000|2024-08-08 10:39:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|2802
1723113550000|2024-08-08 10:39:10||356.8||356.7||356.8||356.7|3991
1723113560000|2024-08-08 10:39:20|357|356.8|357|356.8|357|356.8|357|356.8|0
1723113570000|2024-08-08 10:39:30|356.9||356.9||356.9||356.9||0
1723113610000|2024-08-08 10:40:10|||||||||285
1723113620000|2024-08-08 10:40:20|357||357||357||357||4550
1723113640000|2024-08-08 10:40:40||356.9||356.9||356.9||356.9|0
1723113660000|2024-08-08 10:41:00|357.1||357.1||357.1||357.1||0
1723113720000|2024-08-08 10:42:00||357||356.9||357||356.9|2050
1723113890000|2024-08-08 10:44:50||357||357||357||357|1983
1723113900000|2024-08-08 10:45:00|357.2||357.2||357.2||357.2||0
1723113960000|2024-08-08 10:46:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1453
1723113990000|2024-08-08 10:46:30||357.2||357.2||357.2||357.2|0
1723114040000|2024-08-08 10:47:20|357.4||357.4||357.4||357.4||0
1723114130000|2024-08-08 10:48:50|357.3||357.3||357.3||357.3||0
1723114150000|2024-08-08 10:49:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|114
1723114190000|2024-08-08 10:49:50|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|0
1723114240000|2024-08-08 10:50:40|357.2||357.2||357.2||357.2||0
1723114270000|2024-08-08 10:51:10|357.1|357|357.1|357|357.1|357|357.1|357|300
1723114290000|2024-08-08 10:51:30|357.2||357.2||357.2||357.2||0
1723114300000|2024-08-08 10:51:40|357.1|357.1|357.1|357|357.1|357.1|357.1|357|0
1723114310000|2024-08-08 10:51:50|357.2||357.2||357.2||357.2||0
1723114380000|2024-08-08 10:53:00|357.1|356.9|357|356.9|357.1|356.9|357|356.9|1784
1723114390000|2024-08-08 10:53:10|357.2|357|357.2|357|357.2|357|357.2|357|1066
1723114430000|2024-08-08 10:53:50|357.1||357.1||357.1||357.1||0
1723114440000|2024-08-08 10:54:00||356.9||356.9||356.9||356.9|0
1723114580000|2024-08-08 10:56:20|357|356.8|356.9|356.8|357|356.8|356.9|356.8|116
1723114590000|2024-08-08 10:56:30|357||357||357||357||564
1723114620000|2024-08-08 10:57:00|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|0
1723114630000|2024-08-08 10:57:10|356.9||356.9||356.9||356.9||0
1723114780000|2024-08-08 10:59:40||356.8||356.8||356.8||356.8|0
1723114790000|2024-08-08 10:59:50||356.7||356.7||356.7||356.7|3939
1723114850000|2024-08-08 11:00:50|356.8||356.8||356.8||356.8||0
1723114860000|2024-08-08 11:01:00|||||||||1355
1723114880000|2024-08-08 11:01:20|356.9||356.8||356.9||356.8||1565
1723114940000|2024-08-08 11:02:20|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|1784
1723114950000|2024-08-08 11:02:30|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|2300
1723114970000|2024-08-08 11:02:50|356.7|356.5|356.6|356.5|356.7|356.5|356.6|356.5|1670
1723114990000|2024-08-08 11:03:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723115010000|2024-08-08 11:03:30|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|5950
1723115040000|2024-08-08 11:04:00|356.5||356.5||356.5||356.5||0
1723115110000|2024-08-08 11:05:10|356.6||356.6||356.6||356.6||2439
1723115150000|2024-08-08 11:05:50|356.5||356.5||356.5||356.5||0
1723115220000|2024-08-08 11:07:00|||||||||61
1723115290000|2024-08-08 11:08:10|||||||||75
1723115370000|2024-08-08 11:09:30|356.6||356.6||356.6||356.6||0
1723115400000|2024-08-08 11:10:00||356.5||356.5||356.5||356.5|0
1723115460000|2024-08-08 11:11:00|356.7||356.7||356.7||356.7||0
1723115510000|2024-08-08 11:11:50||356.6||356.6||356.6||356.6|0
1723115540000|2024-08-08 11:12:20|356.8||356.8||356.8||356.8||0
1723115560000|2024-08-08 11:12:40|356.7||356.7||356.7||356.7||0
1723115570000|2024-08-08 11:12:50|356.8||356.8||356.8||356.8||0
1723115600000|2024-08-08 11:13:20|356.7||356.7||356.7||356.7||0
1723115650000|2024-08-08 11:14:10|||||||||124
1723115690000|2024-08-08 11:14:50|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|824
1723115720000|2024-08-08 11:15:20||356.6||356.5||356.6||356.5|2952
1723115730000|2024-08-08 11:15:30|356.6||356.6||356.6||356.6||0
1723115750000|2024-08-08 11:15:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|129
1723115760000|2024-08-08 11:16:00|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|0
1723115800000|2024-08-08 11:16:40|||||||||2
1723115820000|2024-08-08 11:17:00|356.5||356.5||356.5||356.5||0
1723115920000|2024-08-08 11:18:40|356.6||356.6||356.6||356.6||893
1723116130000|2024-08-08 11:22:10|356.5||356.5||356.6||356.5||1750
1723116140000|2024-08-08 11:22:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|509
1723116150000|2024-08-08 11:22:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|3939
1723116200000|2024-08-08 11:23:20|356.2|356.1|356.1|355.9|356.3|356.1|356.1|355.9|4809
1723116380000|2024-08-08 11:26:20|356||356.1||356.1||356||0
1723116430000|2024-08-08 11:27:10||356||356||356||356|0
1723116450000|2024-08-08 11:27:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1157
1723116490000|2024-08-08 11:28:10|356.3||356.3||356.3||356.3||2925
1723116660000|2024-08-08 11:31:00||356.2||356.2||356.2||356.2|0
1723116720000|2024-08-08 11:32:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1137
1723116730000|2024-08-08 11:32:10|||||||||1968
1723116860000|2024-08-08 11:34:20|||||||||2322
1723116940000|2024-08-08 11:35:40|||||||||2410
1723116970000|2024-08-08 11:36:10|356.1|356|356.1|356|356.1|356|356.1|356|1632
1723116990000|2024-08-08 11:36:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|2358
1723117000000|2024-08-08 11:36:40|356.3||356.3||356.3||356.3||0
1723117090000|2024-08-08 11:38:10|356.2||356.2||356.2||356.2||0
1723117100000|2024-08-08 11:38:20|356.3||356.3||356.3||356.3||0
1723117170000|2024-08-08 11:39:30|356.2|356|356.1|356|356.2|356|356.1|356|319
1723117270000|2024-08-08 11:41:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|2067
1723117300000|2024-08-08 11:41:40||356||356||356||356|1653
1723117320000|2024-08-08 11:42:00|356.1||356.1||356.1||356.1||263
1723117340000|2024-08-08 11:42:20|356.2||356.2||356.2||356.2||0
1723117480000|2024-08-08 11:44:40|356.1||356.1||356.1||356.1||0
1723117490000|2024-08-08 11:44:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723117510000|2024-08-08 11:45:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|54
1723117530000|2024-08-08 11:45:30|356.4||356.4||356.4||356.4||0
1723117720000|2024-08-08 11:48:40|356.3||356.3||356.3||356.3||0
1723117730000|2024-08-08 11:48:50|356.4||356.4||356.4||356.4||0
1723117890000|2024-08-08 11:51:30|356.3||356.3||356.3||356.3||0
1723117900000|2024-08-08 11:51:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723117920000|2024-08-08 11:52:00|356.5||356.5||356.5||356.5||0
1723118060000|2024-08-08 11:54:20|356.3|356.2|356.3|356.2|356.4|356.2|356.3|356.2|0
1723118080000|2024-08-08 11:54:40|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|929
1723118100000|2024-08-08 11:55:00|356.2|356|356.2|356|356.2|356|356.1|356|656
1723118120000|2024-08-08 11:55:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|4
1723118210000|2024-08-08 11:56:50|356.2||356.2||356.2||356.2||0
1723118240000|2024-08-08 11:57:20||356||356||356||356|0
1723118290000|2024-08-08 11:58:10||356.1||356||356.1||356|0
1723118320000|2024-08-08 11:58:40|356.1||356.2||356.2||356.1||4248
1723118380000|2024-08-08 11:59:40|356.1|356.1|356.2|356|356.2|356.1|356.1|356|440
1723118430000|2024-08-08 12:00:30|356.1||356.1||356.1||356.1||0
1723118440000|2024-08-08 12:00:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|150
1723118460000|2024-08-08 12:01:00|||||||||3696
1723118540000|2024-08-08 12:02:20||356||356||356||356|2715
1723118550000|2024-08-08 12:02:30||356.1||356.1||356.1||356.1|0
1723118580000|2024-08-08 12:03:00|||||||||932
1723118690000|2024-08-08 12:04:50|356.1|356|356.1|356|356.1|356|356.1|356|2923
1723118700000|2024-08-08 12:05:00|356.2||356.2||356.2||356.2||0
1723118760000|2024-08-08 12:06:00|||||||||153
1723118770000|2024-08-08 12:06:10||356.1||356||356.1||356|0
1723118790000|2024-08-08 12:06:30||356.1||356.1||356.1||356.1|0
1723118800000|2024-08-08 12:06:40||356||356||356||356|0
1723118840000|2024-08-08 12:07:20||356.1||356.1||356.1||356.1|0
1723118850000|2024-08-08 12:07:30|356.1|356|356.2|356|356.2|356|356.1|356|2711
1723118870000|2024-08-08 12:07:50|356.1||356.2||356.2||356.1||500
1723118900000|2024-08-08 12:08:20||356.1||356||356.1||356|211
1723118950000|2024-08-08 12:09:10|356.1||356.1||356.1||356.1||0
1723119000000|2024-08-08 12:10:00|356|355.9|356|355.9|356|355.9|356|355.9|119
1723119040000|2024-08-08 12:10:40|356.1||356||356.1||356||0
1723119050000|2024-08-08 12:10:50|356.1||356||356.1||356||0
1723119080000|2024-08-08 12:11:20|356.1||356||356.1||356||1011
1723119380000|2024-08-08 12:16:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|119
1723119390000|2024-08-08 12:16:30||355.7||355.7||355.8||355.7|0
1723119420000|2024-08-08 12:17:00|355.8||355.9||355.9||355.8||0
1723119470000|2024-08-08 12:17:50||355.8||355.8||355.8||355.8|2181
1723119520000|2024-08-08 12:18:40||355.7||355.7||355.7||355.7|306
1723119580000|2024-08-08 12:19:40|355.8||355.8||355.8||355.8||0
1723119590000|2024-08-08 12:19:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|2136
1723119610000|2024-08-08 12:20:10|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|1352
1723119790000|2024-08-08 12:23:10|355.7||355.7||355.7||355.7||0
1723119800000|2024-08-08 12:23:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1723119820000|2024-08-08 12:23:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1723119840000|2024-08-08 12:24:00||355.5||355.5||355.5||355.5|2366
1723119850000|2024-08-08 12:24:10|355.6||355.7||355.7||355.6||0
1723119940000|2024-08-08 12:25:40|355.6||355.6||355.6||355.6||0
1723119950000|2024-08-08 12:25:50|||||||||4623
1723119960000|2024-08-08 12:26:00|355.7||355.7||355.7||355.7||0
1723119980000|2024-08-08 12:26:20|355.6||355.6||355.6||355.6||0
1723119990000|2024-08-08 12:26:30|355.7||355.7||355.7||355.7||0
1723120030000|2024-08-08 12:27:10|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.4|547
1723120140000|2024-08-08 12:29:00||355.5||355.4||355.5||355.4|0
1723120190000|2024-08-08 12:29:50|355.5|355.5|355.6|355.5|355.6|355.5|355.5|355.5|8313
1723120200000|2024-08-08 12:30:00|356|355.7|356|355.7|356|355.7|356|355.7|0
1723120210000|2024-08-08 12:30:10|356.1|355.8|356.2|356|356.2|356|356.1|355.8|1312
1723120220000|2024-08-08 12:30:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|3048
1723120230000|2024-08-08 12:30:30|356.2||356.3||356.3||356.2||0
1723120240000|2024-08-08 12:30:40|356.2|356|356.2|356|356.2|356|356.2|356|585
1723120250000|2024-08-08 12:30:50|356.1|355.9|356.2|356|356.2|356|356|355.9|1482
1723120300000|2024-08-08 12:31:40|356.1||356.1||356.1||356.1||0
1723120310000|2024-08-08 12:31:50|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|0
1723120320000|2024-08-08 12:32:00|356.2||356.3||356.3||356.2||0
1723120350000|2024-08-08 12:32:30|356.2|356.2|356.3|356.1|356.3|356.2|356.2|356.1|465
1723120370000|2024-08-08 12:32:50|356.2|356|356.2|356|356.2|356|356.2|356|2808
1723120400000|2024-08-08 12:33:20|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|2809
1723120410000|2024-08-08 12:33:30|356||356||356||356||0
1723120420000|2024-08-08 12:33:40||355.8||355.8||355.8||355.8|0
1723120430000|2024-08-08 12:33:50||355.9||355.8||355.9||355.8|1400
1723120460000|2024-08-08 12:34:20|356.1|355.9|356|355.8|356.1|355.9|355.9|355.8|1824
1723120500000|2024-08-08 12:35:00|355.9||355.9||355.9||355.9||0
1723120510000|2024-08-08 12:35:10||355.7||355.7||355.7||355.7|782
1723120550000|2024-08-08 12:35:50||355.8||355.8||355.8||355.8|0
1723120560000|2024-08-08 12:36:00|356|355.7|356|355.8|356|355.8|356|355.7|864
1723120590000|2024-08-08 12:36:30|355.9||355.9||355.9||355.9||0
1723120600000|2024-08-08 12:36:40|356||356||356||356||0
1723120610000|2024-08-08 12:36:50|355.9||355.9||355.9||355.9||0
1723120640000|2024-08-08 12:37:20|356||355.9||356||355.9||2145
1723120660000|2024-08-08 12:37:40|356|355.9|356.1|355.9|356.1|355.9|356|355.9|2145
1723120690000|2024-08-08 12:38:10|356||356||356||356||0
1723120710000|2024-08-08 12:38:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|150
1723120730000|2024-08-08 12:38:50||355.7||355.7||355.7||355.7|0
1723120750000|2024-08-08 12:39:10|355.8||355.9||355.9||355.8||0
1723120800000|2024-08-08 12:40:00||355.8||355.8||355.8||355.8|0
1723120810000|2024-08-08 12:40:10|356||356||356||356||0
1723120880000|2024-08-08 12:41:20|355.9||356||356||355.9||0
1723121110000|2024-08-08 12:45:10||355.9||355.8||355.9||355.8|2682
1723121170000|2024-08-08 12:46:10||355.9||355.9||355.9||355.9|0
1723121190000|2024-08-08 12:46:30|355.9|355.8|355.9|355.7|355.9|355.8|355.8|355.7|1707
1723121250000|2024-08-08 12:47:30|356|355.8|355.9|355.8|356|355.8|355.9|355.8|296
1723121260000|2024-08-08 12:47:40|356||356||356||356||1658
1723121280000|2024-08-08 12:48:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|1292
1723121290000|2024-08-08 12:48:10|356||356.1||356.1||356||0
1723121320000|2024-08-08 12:48:40|356||356||356||356||0
1723121340000|2024-08-08 12:49:00|356.1||356.1||356.1||356.1||0
1723121350000|2024-08-08 12:49:10|356.2|356|356.2|356.1|356.2|356.1|356.2|356|1330
1723121370000|2024-08-08 12:49:30|||||||||1000
1723121380000|2024-08-08 12:49:40|||||||||100
1723121400000|2024-08-08 12:50:00|356.3||356.3||356.3||356.3||2066
1723121500000|2024-08-08 12:51:40|356.2||356.3||356.3||356.2||0
1723121520000|2024-08-08 12:52:00||356.2||356.2||356.2||356.2|0
1723121530000|2024-08-08 12:52:10|356.4||356.3||356.4||356.3||0
1723121540000|2024-08-08 12:52:20|356.4||356.4||356.4||356.4||0
1723121570000|2024-08-08 12:52:50|356.3||356.3||356.3||356.3||0
1723121590000|2024-08-08 12:53:10|||||||||769
1723121650000|2024-08-08 12:54:10|||||||||444
1723121670000|2024-08-08 12:54:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1411
1723121700000|2024-08-08 12:55:00|356.5|356.4|356.5|356.3|356.5|356.4|356.4|356.3|2382
1723121750000|2024-08-08 12:55:50|356.4||356.5||356.5||356.4||0
1723121800000|2024-08-08 12:56:40|356.4||356.4||356.4||356.4||0
1723121820000|2024-08-08 12:57:00|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|146
1723121840000|2024-08-08 12:57:20|356.3||356.3||356.3||356.3||0
1723121850000|2024-08-08 12:57:30|||||||||14030
1723121860000|2024-08-08 12:57:40|||||||||4300
1723121870000|2024-08-08 12:57:50||356.1||356.1||356.1||356.1|5986
1723121880000|2024-08-08 12:58:00||356.2||356.2||356.2||356.1|445
1723121890000|2024-08-08 12:58:10||356.1||356.2||356.2||356.1|0
1723121900000|2024-08-08 12:58:20||356.1||356.1||356.1||356.1|1784
1723121920000|2024-08-08 12:58:40|356.2||356.2||356.2||356.2||0
1723121930000|2024-08-08 12:58:50|356.3||356.3||356.3||356.3||0
1723121980000|2024-08-08 12:59:40|356.2||356.2||356.2||356.2||0
1723121990000|2024-08-08 12:59:50||356||356||356||356|6434
1723122030000|2024-08-08 13:00:30|356.1||356.1||356.1||356.1||0
1723122060000|2024-08-08 13:01:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723122070000|2024-08-08 13:01:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1162
1723122080000|2024-08-08 13:01:20||356.1||356.1||356.1||356.1|0
1723122140000|2024-08-08 13:02:20|356.2||356.3||356.3||356.2||0
1723122170000|2024-08-08 13:02:50|356.2||356.3||356.3||356.2||3358
1723122190000|2024-08-08 13:03:10||356.2||356.1||356.2||356.1|2555
1723122240000|2024-08-08 13:04:00||356.2||356.1||356.2||356.1|1465
1723122280000|2024-08-08 13:04:40|356|355.8|355.8|355.7|356|355.8|355.8|355.7|987
1723122290000|2024-08-08 13:04:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|250
1723122300000|2024-08-08 13:05:00|||||||||1750
1723122320000|2024-08-08 13:05:20|356|355.9|356|355.8|356|355.9|356|355.8|36
1723122370000|2024-08-08 13:06:10|356.1|355.9|356.1|356|356.1|356|356.1|355.9|362
1723122410000|2024-08-08 13:06:50|356.2||356.2||356.2||356.2||3100
1723122450000|2024-08-08 13:07:30|356.1||356.1||356.1||356.1||0
1723122480000|2024-08-08 13:08:00|356|355.9|356|355.9|356|355.9|356|355.8|3358
1723122550000|2024-08-08 13:09:10|||||||||3358
1723122580000|2024-08-08 13:09:40|356.1|356|356.1|356|356.1|356|356.1|356|805
1723122590000|2024-08-08 13:09:50||355.9||355.9||355.9||355.9|0
1723122620000|2024-08-08 13:10:20|356||356||356||356||0
1723122730000|2024-08-08 13:12:10|356.1|356|356.1|355.9|356.1|356|356.1|355.9|1000
1723122750000|2024-08-08 13:12:30|356||356||356||356||0
1723122760000|2024-08-08 13:12:40|356.1||356.1||356.1||356.1||337
1723122790000|2024-08-08 13:13:10||356||356||356||356|0
1723122800000|2024-08-08 13:13:20||355.9||356||356||355.9|0
1723122810000|2024-08-08 13:13:30||355.9||355.9||355.9||355.9|0
1723122830000|2024-08-08 13:13:50|356.2|356|356.2|356.1|356.2|356.1|356.2|356|800
1723122910000|2024-08-08 13:15:10|356.1|356|356.1|356|356.1|356|356.1|356|319
1723122920000|2024-08-08 13:15:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|49
1723122930000|2024-08-08 13:15:30||356||356||356||356|0
1723122940000|2024-08-08 13:15:40||356.1||356||356.1||356|0
1723122970000|2024-08-08 13:16:10|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1723123050000|2024-08-08 13:17:30||356.2||356.2||356.2||356.2|0
1723123080000|2024-08-08 13:18:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|3358
1723123090000|2024-08-08 13:18:10||356.2||356.2||356.2||356.2|0
1723123110000|2024-08-08 13:18:30|356.3||356.3||356.3||356.3||0
1723123150000|2024-08-08 13:19:10|||||||||3358
1723123180000|2024-08-08 13:19:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1335
1723123270000|2024-08-08 13:21:10|||||||||410
1723123310000|2024-08-08 13:21:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1337
1723123360000|2024-08-08 13:22:40|356.4||356.4||356.4||356.4||0
1723123400000|2024-08-08 13:23:20||356.3||356.3||356.3||356.3|0
1723123460000|2024-08-08 13:24:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723123550000|2024-08-08 13:25:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2008
1723123580000|2024-08-08 13:26:20|||||||||1078
1723123610000|2024-08-08 13:26:50|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|5596
1723123680000|2024-08-08 13:28:00|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|1577
1723123690000|2024-08-08 13:28:10|||||||||150
1723123710000|2024-08-08 13:28:30|356.6||356.6||356.6||356.6||0
1723123740000|2024-08-08 13:29:00||356.5||356.5||356.5||356.5|0
1723123770000|2024-08-08 13:29:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723123800000|2024-08-08 13:30:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|126
1723123810000|2024-08-08 13:30:10|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|6138
1723123820000|2024-08-08 13:30:20|||||||||1150
1723123840000|2024-08-08 13:30:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.5|676
1723123860000|2024-08-08 13:31:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|3358
1723123870000|2024-08-08 13:31:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|87
1723123890000|2024-08-08 13:31:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|3110
1723123900000|2024-08-08 13:31:40|||||||||96
1723123910000|2024-08-08 13:31:50|357|356.9|357|356.9|357|356.9|357|356.9|725
1723123920000|2024-08-08 13:32:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|2143
1723123940000|2024-08-08 13:32:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|719
1723123970000|2024-08-08 13:32:50||357||357||357||357|0
1723123980000|2024-08-08 13:33:00||356.9||356.9||356.9||356.9|0
1723124020000|2024-08-08 13:33:40|357||357||357||357||0
1723124030000|2024-08-08 13:33:50|357|356.8|357.2|356.9|357.3|357|357|356.8|0
1723124040000|2024-08-08 13:34:00|357.3|357|357.2|356.9|357.3|357|357.2|356.9|0
1723124050000|2024-08-08 13:34:10|357.3|357|357.3|357|357.3|357|357.3|357|0
1723124060000|2024-08-08 13:34:20|357.2|356.9|357.2|356.9|357.3|357|357.2|356.9|0
1723124070000|2024-08-08 13:34:30|357.3|357|357.2|356.9|357.3|357|357.2|356.9|0
1723124080000|2024-08-08 13:34:40|357.3|357|357.3|357|357.3|357|357.2|356.9|0
1723124090000|2024-08-08 13:34:50|357|356.8|357|356.8|357.1|356.9|357|356.8|84
1723124100000|2024-08-08 13:35:00|357.1|356.7|357|356.7|357.1|356.8|357|356.7|3358
1723124110000|2024-08-08 13:35:10|357.1|356.9|357|356.8|357.1|356.9|357|356.8|1837
1723124120000|2024-08-08 13:35:20|357.1|356.9|357.1|356.8|357.1|356.9|357|356.7|0
1723124130000|2024-08-08 13:35:30|357|356.7|357|356.8|357.1|356.9|357|356.7|0
1723124150000|2024-08-08 13:35:50|357.1|356.9|357.1|356.9|357.1|356.9|357|356.8|0
1723124160000|2024-08-08 13:36:00|357|356.8|357.1|356.8|357.1|356.9|357|356.8|0
1723124170000|2024-08-08 13:36:10|357|356.7|357|356.7|357|356.7|357|356.7|0
1723124180000|2024-08-08 13:36:20|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|0
1723124190000|2024-08-08 13:36:30|357|356.7|357|356.7|357|356.7|357|356.7|0
1723124210000|2024-08-08 13:36:50|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1723124220000|2024-08-08 13:37:00|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|376
1723124230000|2024-08-08 13:37:10|356.7|356.4|356.8|356.6|356.8|356.6|356.7|356.4|1120
1723124240000|2024-08-08 13:37:20|356.7|356.5|356.7|356.5|356.8|356.6|356.7|356.5|0
1723124250000|2024-08-08 13:37:30|356.8|356.6|356.7|356.5|356.8|356.6|356.7|356.5|0
1723124260000|2024-08-08 13:37:40|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1723124270000|2024-08-08 13:37:50|356.7|356.5|356.7|356.4|356.8|356.5|356.7|356.4|938
1723124280000|2024-08-08 13:38:00|356.8|356.5|356.7|356.4|356.8|356.5|356.7|356.4|111
1723124290000|2024-08-08 13:38:10|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|0
1723124300000|2024-08-08 13:38:20|356.7|356.4|356.7|356.4|356.8|356.5|356.7|356.4|0
1723124320000|2024-08-08 13:38:40|356.8|356.5|356.7|356.4|356.8|356.5|356.7|356.4|0
1723124330000|2024-08-08 13:38:50|356.8|356.5|356.7|356.4|356.8|356.5|356.7|356.4|0
1723124340000|2024-08-08 13:39:00|356.8|356.5|356.8|356.6|356.8|356.6|356.7|356.5|973
1723124350000|2024-08-08 13:39:10|356.7|356.5|356.8|356.6|356.8|356.6|356.7|356.5|112
1723124360000|2024-08-08 13:39:20|356.7|356.5|356.8|356.6|356.9|356.7|356.7|356.5|6638
1723124370000|2024-08-08 13:39:30|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124380000|2024-08-08 13:39:40|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124390000|2024-08-08 13:39:50|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124400000|2024-08-08 13:40:00|356.9|356.7|356.9|356.7|356.9|356.7|356.8|356.6|0
1723124410000|2024-08-08 13:40:10|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|0
1723124420000|2024-08-08 13:40:20|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|0
1723124430000|2024-08-08 13:40:30|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|700
1723124440000|2024-08-08 13:40:40|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|0
1723124450000|2024-08-08 13:40:50|356.8|356.6|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124460000|2024-08-08 13:41:00|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124470000|2024-08-08 13:41:10|356.9|356.7|356.9|356.7|356.9|356.7|356.8|356.6|0
1723124480000|2024-08-08 13:41:20|356.8|356.6|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124490000|2024-08-08 13:41:30|356.9|356.7|356.9|356.7|356.9|356.7|356.8|356.6|732
1723124500000|2024-08-08 13:41:40|356.8|356.6|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124510000|2024-08-08 13:41:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1723124520000|2024-08-08 13:42:00|356.8|356.6|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124530000|2024-08-08 13:42:10|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124540000|2024-08-08 13:42:20|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124550000|2024-08-08 13:42:30|356.9|356.7|356.9|356.7|356.9|356.7|356.8|356.6|6722
1723124560000|2024-08-08 13:42:40|356.8|356.6|356.8|356.6|356.9|356.7|356.8|356.6|0
1723124570000|2024-08-08 13:42:50|356.9|356.7|357|356.7|357|356.7|356.8|356.6|228
1723124580000|2024-08-08 13:43:00|356.9|356.6|357|356.7|357|356.7|356.9|356.6|0
1723124600000|2024-08-08 13:43:20|356.9|356.6|357|356.7|357|356.7|356.9|356.6|0
1723124620000|2024-08-08 13:43:40|356.9|356.6|356.9|356.6|357|356.7|356.9|356.6|0
1723124630000|2024-08-08 13:43:50|357|356.7|357|356.7|357|356.7|357|356.7|0
1723124640000|2024-08-08 13:44:00|356.9|356.6|357|356.7|357|356.7|356.9|356.6|0
1723124650000|2024-08-08 13:44:10|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1723124660000|2024-08-08 13:44:20|357|356.7|357|356.7|357|356.7|356.9|356.6|500
1723124680000|2024-08-08 13:44:40|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1723124690000|2024-08-08 13:44:50|357|356.7|357|356.7|357|356.8|357|356.7|863
1723124700000|2024-08-08 13:45:00|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1723124710000|2024-08-08 13:45:10|357|356.7|357|356.7|357|356.7|357|356.7|0
1723124720000|2024-08-08 13:45:20|356.9|356.6|357.1|356.8|357.1|356.8|356.9|356.6|0
1723124730000|2024-08-08 13:45:30|357|356.7|357.1|356.8|357.2|356.9|357|356.7|2289
1723124740000|2024-08-08 13:45:40|357.2|356.9|357.2|356.9|357.2|356.9|357.2|356.9|0
1723124750000|2024-08-08 13:45:50|357.1|356.8|357.2|356.9|357.2|356.9|357.1|356.8|0
1723124770000|2024-08-08 13:46:10|357.1|356.8|357.1|356.8|357.2|356.9|357.1|356.8|0
1723124780000|2024-08-08 13:46:20|357.2|356.9|357.1|356.8|357.2|356.9|357.1|356.8|0
1723124790000|2024-08-08 13:46:30|357.2|357|357.2|356.9|357.2|357|357.2|356.9|12367
1723124800000|2024-08-08 13:46:40|357.3|357|357.2|357|357.3|357|357.1|356.9|0
1723124810000|2024-08-08 13:46:50|357.3|356.9|357.3|357|357.3|357|357.3|356.9|0
1723124820000|2024-08-08 13:47:00|357.2|356.9|357.3|357|357.3|357|357.2|356.9|0
1723124830000|2024-08-08 13:47:10|357.2|356.9|357|356.8|357.2|356.9|357|356.8|312
1723124840000|2024-08-08 13:47:20|357.1|356.9|357|356.8|357.1|356.9|357|356.8|252
1723124850000|2024-08-08 13:47:30|357.1|356.9|357.1|356.9|357.1|356.9|357|356.8|152
1723124860000|2024-08-08 13:47:40|357|356.8|357|356.7|357.1|356.9|357|356.7|1103
1723124870000|2024-08-08 13:47:50|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1723124880000|2024-08-08 13:48:00|357.1|356.8|357|356.7|357.1|356.8|356.9|356.7|0
1723124890000|2024-08-08 13:48:10|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1723124900000|2024-08-08 13:48:20|356.9|356.8|356.9|356.7|357|356.8|356.9|356.7|41
1723124910000|2024-08-08 13:48:30|357|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1723124920000|2024-08-08 13:48:40|357|356.8|356.9|356.7|357|356.8|356.8|356.6|3407
1723124930000|2024-08-08 13:48:50|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1723124940000|2024-08-08 13:49:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|598
1723124960000|2024-08-08 13:49:20||356.6||356.6||356.6||356.6|1440
1723124990000|2024-08-08 13:49:50|356.7||356.7||356.7||356.7||0
1723125010000|2024-08-08 13:50:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1723125040000|2024-08-08 13:50:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|138
1723125050000|2024-08-08 13:50:50|356.8||356.8||356.8||356.7||0
1723125090000|2024-08-08 13:51:30||356.7||356.7||356.7||356.7|0
1723125100000|2024-08-08 13:51:40|356.9||356.9||356.9||356.9||0
1723125110000|2024-08-08 13:51:50|357|356.8|356.9|356.8|357|356.9|356.9|356.8|0
1723125120000|2024-08-08 13:52:00|357||357||357||357||0
1723125130000|2024-08-08 13:52:10|356.9||357||357||356.9||0
1723125180000|2024-08-08 13:53:00|356.9||356.9||356.9||356.9||0
1723125240000|2024-08-08 13:54:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|176
1723125300000|2024-08-08 13:55:00|356.9||356.9||356.9||356.9||150
1723125310000|2024-08-08 13:55:10|357|356.8|357|356.8|357|356.8|357|356.8|0
1723125370000|2024-08-08 13:56:10|356.9||356.9||356.9||356.9||0
1723125380000|2024-08-08 13:56:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|280
1723125390000|2024-08-08 13:56:30|356.7|356.6|356.8|356.6|356.8|356.6|356.7|356.6|1590
1723125470000|2024-08-08 13:57:50|356.7||356.7||356.7||356.7||0
1723125490000|2024-08-08 13:58:10||356.5||356.5||356.5||356.5|0
1723125540000|2024-08-08 13:59:00||356.6||356.6||356.6||356.6|0
1723125570000|2024-08-08 13:59:30||356.5||356.5||356.5||356.5|0
1723125610000|2024-08-08 14:00:10|356.6||356.6||356.6||356.6||2876
1723125620000|2024-08-08 14:00:20|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1723125630000|2024-08-08 14:00:30|356.4|356.4|356.5|356.4|356.5|356.4|356.4|356.4|0
1723125650000|2024-08-08 14:00:50|356.6||356.6||356.6||356.6||1900
1723125690000|2024-08-08 14:01:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723125800000|2024-08-08 14:03:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1723125820000|2024-08-08 14:03:40||356.6||356.6||356.6||356.6|796
1723125830000|2024-08-08 14:03:50|356.7||356.7||356.7||356.7||3000
1723125870000|2024-08-08 14:04:30||356.5||356.5||356.5||356.5|150
1723125920000|2024-08-08 14:05:20|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|1395
1723125950000|2024-08-08 14:05:50|356.5||356.5||356.5||356.5||0
1723125960000|2024-08-08 14:06:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723126170000|2024-08-08 14:09:30|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|1061
1723126310000|2024-08-08 14:11:50||356.5||356.5||356.5||356.5|0
1723126330000|2024-08-08 14:12:10|356.7||356.7||356.7||356.7||0
1723126380000|2024-08-08 14:13:00|356.6|356.6|356.6|356.5|356.6|356.6|356.6|356.5|1788
1723126430000|2024-08-08 14:13:50|356.7||356.7||356.7||356.7||0
1723126440000|2024-08-08 14:14:00|356.6||356.6||356.6||356.6||0
1723126450000|2024-08-08 14:14:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723126480000|2024-08-08 14:14:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|2036
1723126510000|2024-08-08 14:15:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723126530000|2024-08-08 14:15:30|356.8||356.8||356.8||356.8||0
1723126570000|2024-08-08 14:16:10||356.7||356.7||356.7||356.7|0
1723126710000|2024-08-08 14:18:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|413
1723126720000|2024-08-08 14:18:40|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|1249
1723126760000|2024-08-08 14:19:20|356.8||356.8||356.8||356.8||0
1723126780000|2024-08-08 14:19:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723126820000|2024-08-08 14:20:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|4658
1723126830000|2024-08-08 14:20:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|500
1723127000000|2024-08-08 14:23:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|131
1723127090000|2024-08-08 14:24:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723127100000|2024-08-08 14:25:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1723127140000|2024-08-08 14:25:40|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723127220000|2024-08-08 14:27:00|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|2974
1723127230000|2024-08-08 14:27:10|356.8||356.8||356.8||356.8||217
1723127270000|2024-08-08 14:27:50|356.7||356.7||356.7||356.7||0
1723127340000|2024-08-08 14:29:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2688
1723127350000|2024-08-08 14:29:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1631
1723127360000|2024-08-08 14:29:20||356.5||356.5||356.5||356.5|0
1723127460000|2024-08-08 14:31:00||356.6||356.6||356.6||356.6|0
1723127470000|2024-08-08 14:31:10|356.8||356.8||356.8||356.8||0
1723127500000|2024-08-08 14:31:40|356.7||356.7||356.7||356.7||0
1723127520000|2024-08-08 14:32:00|356.8||356.8||356.8||356.8||0
1723127530000|2024-08-08 14:32:10|356.7||356.7||356.7||356.7||0
1723127570000|2024-08-08 14:32:50|356.8||356.7||356.8||356.7||0
1723127580000|2024-08-08 14:33:00|356.8||356.8||356.8||356.7||0
1723127590000|2024-08-08 14:33:10|356.7||356.7||356.7||356.7||0
1723127610000|2024-08-08 14:33:30|356.8||356.8||356.8||356.7||0
1723127620000|2024-08-08 14:33:40|356.7||356.7||356.7||356.7||0
1723127650000|2024-08-08 14:34:10|356.8||356.7||356.8||356.7||0
1723127660000|2024-08-08 14:34:20|356.8||356.8||356.8||356.8||0
1723127730000|2024-08-08 14:35:30|356.7||356.7||356.7||356.7||0
1723127760000|2024-08-08 14:36:00||356.5||356.5||356.5||356.5|0
1723127880000|2024-08-08 14:38:00|356.6|356.6|356.7|356.6|356.7|356.6|356.6|356.6|0
1723127890000|2024-08-08 14:38:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723127900000|2024-08-08 14:38:20|356.7||356.7||356.7||356.7||0
1723127950000|2024-08-08 14:39:10|356.6||356.6||356.6||356.6||0
1723127990000|2024-08-08 14:39:50|||||||||350
1723128110000|2024-08-08 14:41:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723128130000|2024-08-08 14:42:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723128140000|2024-08-08 14:42:20|||||||||335
1723128200000|2024-08-08 14:43:20|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|1900
1723128210000|2024-08-08 14:43:30||356.4||356.5||356.5||356.4|0
1723128330000|2024-08-08 14:45:30|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|2884
1723128350000|2024-08-08 14:45:50|356.6||356.6||356.6||356.6||0
1723128360000|2024-08-08 14:46:00|356.7||356.7||356.7||356.7||634
1723128550000|2024-08-08 14:49:10|356.6||356.6||356.6||356.6||0
1723128640000|2024-08-08 14:50:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723128670000|2024-08-08 14:51:10|||||||||2800
1723128680000|2024-08-08 14:51:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723128690000|2024-08-08 14:51:30|||||||||2
1723128920000|2024-08-08 14:55:20|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1404
1723129040000|2024-08-08 14:57:20||356.6||356.6||356.6||356.6|0
1723129090000|2024-08-08 14:58:10|||||||||268
1723129270000|2024-08-08 15:01:10|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|0
1723129280000|2024-08-08 15:01:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723129350000|2024-08-08 15:02:30|||||||||2823
1723129430000|2024-08-08 15:03:50|356.7||356.7||356.7||356.7||3834
1723129460000|2024-08-08 15:04:20||356.6||356.6||356.6||356.6|0
1723129490000|2024-08-08 15:04:50|||||||||3834
1723129530000|2024-08-08 15:05:30|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|0
1723129590000|2024-08-08 15:06:30||356.6||356.6||356.6||356.6|0
1723129640000|2024-08-08 15:07:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723129650000|2024-08-08 15:07:30|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1105
1723129770000|2024-08-08 15:09:30|356.6||356.6||356.6||356.6||0
1723129780000|2024-08-08 15:09:40|356.7||356.7||356.7||356.7||0
1723129790000|2024-08-08 15:09:50|356.6|356.6|356.7|356.6|356.7|356.6|356.6|356.6|119
1723129800000|2024-08-08 15:10:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|300
1723129860000|2024-08-08 15:11:00|356.6|356.4|356.5|356.4|356.6|356.4|356.5|356.4|644
1723129930000|2024-08-08 15:12:10|356.6||356.6||356.6||356.6||444
1723129950000|2024-08-08 15:12:30|356.5|356.3|356.4|356.3|356.5|356.3|356.4|356.3|1299
1723129970000|2024-08-08 15:12:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|3159
1723129980000|2024-08-08 15:13:00|356.4||356.4||356.4||356.4||0
1723130160000|2024-08-08 15:16:00|356.3||356.3||356.3||356.3||0
1723130190000|2024-08-08 15:16:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723130210000|2024-08-08 15:16:50|356.1|356|356.1|356|356.1|356|356.1|356|0
1723130290000|2024-08-08 15:18:10|356.2|356.1|356.3|356.2|356.3|356.2|356.2|356.1|2722
1723130300000|2024-08-08 15:18:20|356.4|356.3|356.3|356.2|356.4|356.3|356.3|356.2|7511
1723130310000|2024-08-08 15:18:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|150
1723130320000|2024-08-08 15:18:40|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|526
1723130330000|2024-08-08 15:18:50||356.3||356.2||356.3||356.2|0
1723130340000|2024-08-08 15:19:00||356.3||356.3||356.3||356.3|0
1723130360000|2024-08-08 15:19:20|||||||||464
1723130370000|2024-08-08 15:19:30|||||||||658
1723130400000|2024-08-08 15:20:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|4445
1723130410000|2024-08-08 15:20:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2188
1723130440000|2024-08-08 15:20:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723130500000|2024-08-08 15:21:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723130630000|2024-08-08 15:23:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1642
1723130690000|2024-08-08 15:24:50|||||||||1660
1723130760000|2024-08-08 15:26:00|||||||||1750
1723130770000|2024-08-08 15:26:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723130780000|2024-08-08 15:26:20|356.5||356.5||356.5||356.5||621
1723130810000|2024-08-08 15:26:50|356.4||356.4||356.4||356.4||0
1723130930000|2024-08-08 15:28:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|2789
1723130940000|2024-08-08 15:29:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723130980000|2024-08-08 15:29:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|310
1723130990000|2024-08-08 15:29:50|||||||||187
1723186800000|2024-08-09 07:00:00|354.9|354.2|354.9|354.4|354.9|354.4|354.7|353.9|3130
1723186810000|2024-08-09 07:00:10|354.7|354.1|354.6|354.1|354.7|354.1|354.6|354|1750
1723186820000|2024-08-09 07:00:20|354.5|354|354.5|354|354.5|354.1|354.5|354|0
1723186830000|2024-08-09 07:00:30|354.4||354.5||354.5||354.4||1554
1723186840000|2024-08-09 07:00:40|354.3|353.9|354.3|353.9|354.4|353.9|354.3|353.9|692
1723186860000|2024-08-09 07:01:00|354.2|354|354.3|353.9|354.3|354|354.2|353.9|918
1723186870000|2024-08-09 07:01:10|354.5|354.1|354.5|354.1|354.5|354.1|354.5|354.1|997
1723186880000|2024-08-09 07:01:20|354.3|353.9|354.3|353.8|354.3|353.9|354.3|353.8|415
1723186900000|2024-08-09 07:01:40||353.9||353.9||353.9||353.9|0
1723186920000|2024-08-09 07:02:00|354|353.7|354|353.7|354|353.7|354|353.7|1556
1723186940000|2024-08-09 07:02:20|354.2|353.8|354.3|353.9|354.3|353.9|354.2|353.8|268
1723186950000|2024-08-09 07:02:30|354.4||354.4||354.4||354.3||0
1723186960000|2024-08-09 07:02:40|354.5|354|354.5|354.1|354.5|354.1|354.5|354|0
1723186970000|2024-08-09 07:02:50|354.6|354.2|354.6|354.2|354.6|354.2|354.6|354.2|150
1723186980000|2024-08-09 07:03:00|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.5|0
1723187040000|2024-08-09 07:04:00|355|354.6|355|354.6|355|354.6|355|354.6|0
1723187050000|2024-08-09 07:04:10|355.2|354.8|355.2|354.8|355.2|354.8|355.2|354.8|1113
1723187080000|2024-08-09 07:04:40|355.3|355|355.3|355.1|355.3|355.1|355.3|355|3054
1723187090000|2024-08-09 07:04:50|355.4||355.3||355.4||355.3||0
1723187100000|2024-08-09 07:05:00|355.4||355.4||355.4||355.4||0
1723187110000|2024-08-09 07:05:10|355.3|354.9|355.2|354.9|355.3|354.9|355.2|354.9|629
1723187140000|2024-08-09 07:05:40|355.1|355|355|354.8|355.1|355|355|354.8|0
1723187150000|2024-08-09 07:05:50|354.7|354.5|354.8|354.5|354.8|354.5|354.7|354.5|894
1723187160000|2024-08-09 07:06:00|354.6|354.2|354.6|354.2|354.6|354.2|354.6|354.2|697
1723187180000|2024-08-09 07:06:20||354.3||354.3||354.3||354.3|0
1723187280000|2024-08-09 07:08:00|354.1|354|354.2|354|354.2|354|354.1|354|87
1723187300000|2024-08-09 07:08:20|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354|643
1723187330000|2024-08-09 07:08:50|354.1|354|354.1|354|354.1|354|354.1|354|2000
1723187340000|2024-08-09 07:09:00|353.9|353.8|354.1|353.9|354.1|353.9|353.9|353.8|1690
1723187370000|2024-08-09 07:09:30|354|353.8|354|353.8|354|353.8|354|353.8|1700
1723187380000|2024-08-09 07:09:40|353.9|353.9|353.9|353.8|353.9|353.9|353.9|353.8|0
1723187390000|2024-08-09 07:09:50|354.1|353.9|354.3|354|354.3|354|354.1|353.9|2239
1723187410000|2024-08-09 07:10:10|354.5|354.1|354.6|354.4|354.6|354.4|354.5|354.1|150
1723187420000|2024-08-09 07:10:20|354.7|354.5|354.8|354.6|354.8|354.6|354.7|354.5|2242
1723187430000|2024-08-09 07:10:30|354.9||354.9||354.9||354.9||0
1723187440000|2024-08-09 07:10:40|354.8||354.8||354.8||354.8||0
1723187450000|2024-08-09 07:10:50|354.9|354.7|355|354.8|355|354.8|354.9|354.7|3000
1723187460000|2024-08-09 07:11:00|355.1|354.7|354.9|354.7|355.1|354.7|354.9|354.7|1557
1723187470000|2024-08-09 07:11:10|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|797
1723187490000|2024-08-09 07:11:30|354.8||354.8||354.8||354.8||0
1723187500000|2024-08-09 07:11:40|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|394
1723187510000|2024-08-09 07:11:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1723187520000|2024-08-09 07:12:00|354.6||354.6||354.6||354.6||0
1723187550000|2024-08-09 07:12:30|354.7||354.7||354.7||354.7||1900
1723187580000|2024-08-09 07:13:00|354.8||354.8||354.8||354.8||0
1723187590000|2024-08-09 07:13:10|354.7||354.7||354.7||354.7||0
1723187640000|2024-08-09 07:14:00|354.8||354.8||354.8||354.8||0
1723187700000|2024-08-09 07:15:00|354.7|354.3|354.3|354.1|354.7|354.3|354.3|354.1|439
1723187710000|2024-08-09 07:15:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1723187730000|2024-08-09 07:15:30|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|150
1723187760000|2024-08-09 07:16:00|354|353.7|353.9|353.7|354|353.7|353.9|353.7|150
1723187770000|2024-08-09 07:16:10|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|150
1723187830000|2024-08-09 07:17:10|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1723187870000|2024-08-09 07:17:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1723187910000|2024-08-09 07:18:30|353.5||353.6||353.6||353.5||0
1723187950000|2024-08-09 07:19:10|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|159
1723188040000|2024-08-09 07:20:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|150
1723188060000|2024-08-09 07:21:00|353.4|353.2|353.7|353.5|353.8|353.7|353.4|353.2|1154
1723188070000|2024-08-09 07:21:10|353.6|353.4|353.6|353.4|353.6|353.5|353.5|353.4|1557
1723188120000|2024-08-09 07:22:00|353.7|353.5|353.7|353.6|353.7|353.6|353.7|353.5|1900
1723188140000|2024-08-09 07:22:20|||||||||42
1723188170000|2024-08-09 07:22:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1251
1723188190000|2024-08-09 07:23:10|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|2250
1723188200000|2024-08-09 07:23:20|353.9||353.9||353.9||353.9||0
1723188230000|2024-08-09 07:23:50|353.8||353.8||353.8||353.8||0
1723188240000|2024-08-09 07:24:00|353.9||353.9||353.9||353.9||0
1723188280000|2024-08-09 07:24:40|354|353.8|354|353.8|354|353.8|354|353.8|0
1723188320000|2024-08-09 07:25:20|353.9||353.9||353.9||353.9||0
1723188330000|2024-08-09 07:25:30|354||354||354||354||0
1723188500000|2024-08-09 07:28:20||353.9||353.9||353.9||353.9|0
1723188560000|2024-08-09 07:29:20|354.1||354.1||354.1||354.1||0
1723188610000|2024-08-09 07:30:10|354.2|354|354.2|354|354.2|354|354.2|354|244
1723188690000|2024-08-09 07:31:30||354.1||354.1||354.1||354.1|214
1723188710000|2024-08-09 07:31:50||354||354||354||354|44
1723188730000|2024-08-09 07:32:10|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1900
1723188740000|2024-08-09 07:32:20|354.2|354.2|354.2|354.1|354.3|354.2|354.2|354.1|1557
1723188750000|2024-08-09 07:32:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1750
1723188820000|2024-08-09 07:33:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1700
1723188900000|2024-08-09 07:35:00|354.6|354.5|354.6|354.5|354.7|354.5|354.6|354.5|1500
1723188970000|2024-08-09 07:36:10|354.5|354.4|354.6|354.5|354.6|354.5|354.5|354.4|150
1723189040000|2024-08-09 07:37:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1723189050000|2024-08-09 07:37:30|||||||||150
1723189060000|2024-08-09 07:37:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1723189090000|2024-08-09 07:38:10|354.5|354.4|354.5|354.4|354.5|354.4|354.4|354.3|0
1723189100000|2024-08-09 07:38:20||354.3||354.3||354.3||354.3|0
1723189110000|2024-08-09 07:38:30|354.4||354.4||354.4||354.4||0
1723189120000|2024-08-09 07:38:40|354.5||354.5||354.5||354.5||0
1723189130000|2024-08-09 07:38:50|354.4|354.4|354.6|354.5|354.6|354.5|354.4|354.3|150
1723189160000|2024-08-09 07:39:20|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1723189170000|2024-08-09 07:39:30|354.4||354.4||354.4||354.4||477
1723189180000|2024-08-09 07:39:40|||||||||30
1723189250000|2024-08-09 07:40:50||354.2||354.2||354.2||354.2|150
1723189260000|2024-08-09 07:41:00|354.3||354.3||354.3||354.3||0
1723189280000|2024-08-09 07:41:20|354.4||354.4||354.4||354.4||0
1723189330000|2024-08-09 07:42:10|||||||||194
1723189380000|2024-08-09 07:43:00||354.3||354.3||354.3||354.3|0
1723189390000|2024-08-09 07:43:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1005
1723189400000|2024-08-09 07:43:20||354.3||354.3||354.3||354.3|592
1723189450000|2024-08-09 07:44:10|354.4||354.4||354.5||354.4||0
1723189490000|2024-08-09 07:44:50||354.2||354.2||354.2||354.2|1900
1723189520000|2024-08-09 07:45:20|354.3||354.3||354.3||354.3||0
1723189580000|2024-08-09 07:46:20|354.4||354.4||354.4||354.4||299
1723189690000|2024-08-09 07:48:10||354.3||354.3||354.3||354.3|0
1723189750000|2024-08-09 07:49:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|544
1723189770000|2024-08-09 07:49:30|354.6||354.6||354.6||354.6||0
1723189780000|2024-08-09 07:49:40||354.5||354.5||354.5||354.5|0
1723189820000|2024-08-09 07:50:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1723189860000|2024-08-09 07:51:00|354.6||354.6||354.6||354.6||946
1723189980000|2024-08-09 07:53:00|354.5||354.6||354.6||354.5||0
1723189990000|2024-08-09 07:53:10|354.5||354.6||354.6||354.5||0
1723190000000|2024-08-09 07:53:20||354.5||354.5||354.5||354.5|0
1723190030000|2024-08-09 07:53:50||354.4||354.4||354.4||354.4|0
1723190150000|2024-08-09 07:55:50|354.5||354.6||354.6||354.5||20
1723190160000|2024-08-09 07:56:00||354.5||354.5||354.5||354.5|50
1723190170000|2024-08-09 07:56:10||354.4||354.4||354.4||354.4|0
1723190270000|2024-08-09 07:57:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|150
1723190340000|2024-08-09 07:59:00||354.6||354.5||354.6||354.5|0
1723190350000|2024-08-09 07:59:10||354.6||354.6||354.6||354.6|0
1723190400000|2024-08-09 08:00:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|90
1723190410000|2024-08-09 08:00:10|354.9||354.9||354.9||354.9||0
1723190490000|2024-08-09 08:01:30|354.8||354.8||354.8||354.8||0
1723190520000|2024-08-09 08:02:00|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|1590
1723190580000|2024-08-09 08:03:00||354.8||354.8||354.8||354.7|0
1723190600000|2024-08-09 08:03:20||354.7||354.7||354.7||354.7|2296
1723190630000|2024-08-09 08:03:50|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1723190640000|2024-08-09 08:04:00|354.6||354.6||354.6||354.6||0
1723190700000|2024-08-09 08:05:00|354.7||354.7||354.7||354.7||0
1723190720000|2024-08-09 08:05:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1079
1723190870000|2024-08-09 08:07:50||354.7||354.7||354.7||354.7|0
1723190880000|2024-08-09 08:08:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1723190940000|2024-08-09 08:09:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2150
1723191000000|2024-08-09 08:10:00|354.9||354.9||354.9||354.9||0
1723191070000|2024-08-09 08:11:10||354.8||354.8||354.8||354.8|0
1723191120000|2024-08-09 08:12:00|355||355||355||355||0
1723191160000|2024-08-09 08:12:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1481
1723191190000|2024-08-09 08:13:10|355.1|355|355.2|355|355.2|355|355.1|355|2028
1723191280000|2024-08-09 08:14:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|1726
1723191290000|2024-08-09 08:14:50|355||355||355||355||0
1723191300000|2024-08-09 08:15:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1336
1723191320000|2024-08-09 08:15:20|354.9||354.9||354.9||354.9||1505
1723191400000|2024-08-09 08:16:40|355|354.8|355|354.8|355|354.8|355|354.8|2150
1723191410000|2024-08-09 08:16:50|354.9||354.9||354.9||354.9||0
1723191420000|2024-08-09 08:17:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1723191450000|2024-08-09 08:17:30|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|0
1723191500000|2024-08-09 08:18:20|||||||||600
1723191550000|2024-08-09 08:19:10|355.1|354.8|355.2|355|355.2|355|355.1|354.8|1601
1723191610000|2024-08-09 08:20:10|355.1||355.2||355.2||355.1||0
1723191640000|2024-08-09 08:20:40|355.1||355.2||355.2||355.1||0
1723191850000|2024-08-09 08:24:10||355.1||355.1||355.1||355.1|0
1723191860000|2024-08-09 08:24:20|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|863
1723191870000|2024-08-09 08:24:30||355.1||355.1||355.1||355.1|0
1723191900000|2024-08-09 08:25:00|355.2||355.2||355.2||355.2||0
1723191920000|2024-08-09 08:25:20|355.3||355.3||355.3||355.3||150
1723191960000|2024-08-09 08:26:00|355.2||355.3||355.3||355.2||0
1723191980000|2024-08-09 08:26:20|355.2||355.2||355.2||355.2||0
1723191990000|2024-08-09 08:26:30|355.3||355.3||355.3||355.3||1882
1723192010000|2024-08-09 08:26:50||355.2||355.2||355.2||355.2|0
1723192180000|2024-08-09 08:29:40|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|1434
1723192260000|2024-08-09 08:31:00||355.2||355.2||355.2||355.2|0
1723192310000|2024-08-09 08:31:50|355.4||355.4||355.4||355.4||831
1723192340000|2024-08-09 08:32:20|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|2078
1723192370000|2024-08-09 08:32:50|355.6||355.6||355.6||355.6||1882
1723192390000|2024-08-09 08:33:10|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|1882
1723192450000|2024-08-09 08:34:10|355.5||355.5||355.5||355.5||1800
1723192480000|2024-08-09 08:34:40||355.4||355.4||355.4||355.4|0
1723192620000|2024-08-09 08:37:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1153
1723192660000|2024-08-09 08:37:40|355.5|355.4|355.4|355.3|355.5|355.4|355.4|355.3|1576
1723192690000|2024-08-09 08:38:10||355.2||355.2||355.2||355.2|0
1723192720000|2024-08-09 08:38:40||355.3||355.3||355.3||355.2|0
1723192730000|2024-08-09 08:38:50||355.2||355.2||355.2||355.2|0
1723192850000|2024-08-09 08:40:50|355.3||355.3||355.3||355.3||0
1723192860000|2024-08-09 08:41:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1723192970000|2024-08-09 08:42:50|||||||||585
1723193000000|2024-08-09 08:43:20|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1310
1723193160000|2024-08-09 08:46:00|||||||||10
1723193220000|2024-08-09 08:47:00|||||||||575
1723193360000|2024-08-09 08:49:20|||||||||299
1723193370000|2024-08-09 08:49:30|355.6||355.6||355.6||355.6||1842
1723193390000|2024-08-09 08:49:50||355.5||355.5||355.5||355.5|0
1723193420000|2024-08-09 08:50:20|355.7||355.6||355.7||355.6||0
1723193440000|2024-08-09 08:50:40|355.7||355.6||355.7||355.6||0
1723193450000|2024-08-09 08:50:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|120
1723193700000|2024-08-09 08:55:00|355.8|355.7|355.7|355.6|355.9|355.7|355.7|355.6|1347
1723193760000|2024-08-09 08:56:00|355.8||355.8||355.8||355.8||1402
1723193820000|2024-08-09 08:57:00|355.7||355.7||355.7||355.7||0
1723193860000|2024-08-09 08:57:40|355.8||355.8||355.8||355.8||1502
1723193910000|2024-08-09 08:58:30||355.7||355.6||355.7||355.6|0
1723194000000|2024-08-09 09:00:00|||||||||500
1723194020000|2024-08-09 09:00:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|129
1723194070000|2024-08-09 09:01:10|356|355.9|356|355.9|356|355.9|356|355.9|1688
1723194080000|2024-08-09 09:01:20|356.1||356||356.1||356||0
1723194500000|2024-08-09 09:08:20|356.1|356|356.2|356.1|356.2|356.1|356.1|356|1048
1723194510000|2024-08-09 09:08:30|356.3||356.3||356.3||356.3||0
1723194540000|2024-08-09 09:09:00|356.2||356.2||356.2||356.2||0
1723194550000|2024-08-09 09:09:10|356.3||356.3||356.3||356.3||0
1723194670000|2024-08-09 09:11:10||356.2||356.2||356.2||356.2|0
1723194680000|2024-08-09 09:11:20|356.4||356.4||356.4||356.4||0
1723194700000|2024-08-09 09:11:40|||||||||776
1723194730000|2024-08-09 09:12:10|356.3|356.1|356.3|356.1|356.3|356.1|356.2|356.1|2006
1723194750000|2024-08-09 09:12:30||356.2||356.2||356.2||356.2|0
1723194760000|2024-08-09 09:12:40||356.1||356.1||356.1||356.1|0
1723194860000|2024-08-09 09:14:20|356.2||356.3||356.3||356.2||2471
1723194950000|2024-08-09 09:15:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723194980000|2024-08-09 09:16:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|3364
1723194990000|2024-08-09 09:16:30|356.4||356.3||356.4||356.3||0
1723195000000|2024-08-09 09:16:40|356.4||356.4||356.4||356.4||0
1723195080000|2024-08-09 09:18:00|356.3||356.3||356.3||356.3||674
1723195140000|2024-08-09 09:19:00|356.4||356.4||356.4||356.4||0
1723195210000|2024-08-09 09:20:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1750
1723195250000|2024-08-09 09:20:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2497
1723195300000|2024-08-09 09:21:40|356.5||356.5||356.5||356.5||0
1723195360000|2024-08-09 09:22:40||356.4||356.4||356.4||356.4|0
1723195370000|2024-08-09 09:22:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|53
1723195380000|2024-08-09 09:23:00|356.5||356.5||356.5||356.5||0
1723195440000|2024-08-09 09:24:00||356.4||356.3||356.4||356.3|0
1723195520000|2024-08-09 09:25:20|356.4|356.4|356.5|356.4|356.5|356.4|356.4|356.4|3681
1723195680000|2024-08-09 09:28:00|||||||||150
1723195760000|2024-08-09 09:29:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2142
1723195770000|2024-08-09 09:29:30|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|1
1723195900000|2024-08-09 09:31:40|356.4||356.5||356.5||356.4||0
1723195940000|2024-08-09 09:32:20|||||||||515
1723195980000|2024-08-09 09:33:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|1333
1723196010000|2024-08-09 09:33:30|356.5||356.5||356.5||356.5||0
1723196040000|2024-08-09 09:34:00|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|3851
1723196080000|2024-08-09 09:34:40|356.4|356.2|356.5|356.4|356.5|356.4|356.4|356.2|0
1723196220000|2024-08-09 09:37:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2409
1723196230000|2024-08-09 09:37:10|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|3681
1723196340000|2024-08-09 09:39:00|356.6|356.4|356.6|356.5|356.6|356.5|356.6|356.4|1446
1723196350000|2024-08-09 09:39:10||356.4||356.4||356.4||356.4|642
1723196370000|2024-08-09 09:39:30|356.5||356.5||356.5||356.5||0
1723196470000|2024-08-09 09:41:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|138
1723196570000|2024-08-09 09:42:50|||||||||52
1723196610000|2024-08-09 09:43:30||356.2||356.2||356.2||356.2|386
1723196670000|2024-08-09 09:44:30|356.3||356.3||356.3||356.3||0
1723196690000|2024-08-09 09:44:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|701
1723196700000|2024-08-09 09:45:00|356.3||356.2||356.3||356.2||0
1723196800000|2024-08-09 09:46:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723196860000|2024-08-09 09:47:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|68
1723196880000|2024-08-09 09:48:00||356||356||356||356|1331
1723196890000|2024-08-09 09:48:10|356.1|356.1|356.1|356|356.2|356.1|356.1|356|1750
1723196900000|2024-08-09 09:48:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|179
1723196910000|2024-08-09 09:48:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723196930000|2024-08-09 09:48:50|356.4||356.4||356.4||356.4||2761
1723196960000|2024-08-09 09:49:20||356.3||356.2||356.3||356.2|0
1723196990000|2024-08-09 09:49:50||356.3||356.3||356.3||356.3|0
1723197010000|2024-08-09 09:50:10|356.5|356.4|356.6|356.4|356.6|356.5|356.5|356.4|0
1723197050000|2024-08-09 09:50:50|356.5||356.5||356.5||356.5||0
1723197060000|2024-08-09 09:51:00|356.6||356.6||356.6||356.6||0
1723197160000|2024-08-09 09:52:40||356.5||356.4||356.5||356.4|2140
1723197270000|2024-08-09 09:54:30||356.5||356.4||356.5||356.4|50
1723197360000|2024-08-09 09:56:00|356.5||356.5||356.5||356.5||0
1723197370000|2024-08-09 09:56:10|356.6||356.6||356.6||356.6||180
1723197580000|2024-08-09 09:59:40|356.5||356.5||356.5||356.5||0
1723197590000|2024-08-09 09:59:50|356.6||356.6||356.6||356.6||0
1723197600000|2024-08-09 10:00:00||356.5||356.4||356.5||356.4|2761
1723197700000|2024-08-09 10:01:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2069
1723197720000|2024-08-09 10:02:00||356.2||356.2||356.2||356.2|1927
1723197800000|2024-08-09 10:03:20|356.3||356.3||356.3||356.3||0
1723197840000|2024-08-09 10:04:00|356.4||356.4||356.4||356.4||0
1723197850000|2024-08-09 10:04:10||356.3||356.3||356.3||356.3|0
1723197870000|2024-08-09 10:04:30|||||||||3454
1723197900000|2024-08-09 10:05:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|3022
1723197960000|2024-08-09 10:06:00|||||||||1
1723198030000|2024-08-09 10:07:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1132
1723198050000|2024-08-09 10:07:30|||||||||150
1723198120000|2024-08-09 10:08:40|||||||||1351
1723198140000|2024-08-09 10:09:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723198250000|2024-08-09 10:10:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1112
1723198510000|2024-08-09 10:15:10|356.7||356.7||356.7||356.7||510
1723198570000|2024-08-09 10:16:10|356.6||356.6||356.6||356.6||0
1723198620000|2024-08-09 10:17:00|356.7||356.7||356.7||356.7||0
1723198670000|2024-08-09 10:17:50|||||||||1000
1723198700000|2024-08-09 10:18:20|356.6||356.7||356.7||356.6||0
1723198790000|2024-08-09 10:19:50|||||||||80
1723198800000|2024-08-09 10:20:00|356.6||356.7||356.7||356.6||0
1723198870000|2024-08-09 10:21:10|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|0
1723199030000|2024-08-09 10:23:50|356.5||356.5||356.5||356.5||0
1723199040000|2024-08-09 10:24:00|||||||||2088
1723199100000|2024-08-09 10:25:00||356.3||356.3||356.3||356.3|1079
1723199290000|2024-08-09 10:28:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1285
1723199400000|2024-08-09 10:30:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|855
1723199410000|2024-08-09 10:30:10|356.6||356.6||356.6||356.6||0
1723199420000|2024-08-09 10:30:20|||||||||3239
1723199590000|2024-08-09 10:33:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|2690
1723199680000|2024-08-09 10:34:40|||||||||1126
1723199740000|2024-08-09 10:35:40|356.6||356.6||356.6||356.6||720
1723200010000|2024-08-09 10:40:10|356.5||356.5||356.5||356.5||0
1723200030000|2024-08-09 10:40:30|356.6||356.6||356.6||356.6||0
1723200110000|2024-08-09 10:41:50|356.5||356.5||356.5||356.5||1000
1723200200000|2024-08-09 10:43:20|356.6||356.5||356.6||356.5||0
1723200210000|2024-08-09 10:43:30|356.6||356.6||356.6||356.5||0
1723200230000|2024-08-09 10:43:50|356.5||356.5||356.5||356.5||0
1723200250000|2024-08-09 10:44:10||356.3||356.4||356.4||356.3|3912
1723200390000|2024-08-09 10:46:30||356.3||356.3||356.3||356.3|506
1723200430000|2024-08-09 10:47:10|356.4||356.4||356.4||356.4||0
1723200440000|2024-08-09 10:47:20|356.5||356.5||356.5||356.5||1310
1723200460000|2024-08-09 10:47:40|356.4||356.4||356.4||356.4||0
1723200490000|2024-08-09 10:48:10|356.5||356.5||356.5||356.5||0
1723200610000|2024-08-09 10:50:10|356.4||356.5||356.5||356.4||0
1723200620000|2024-08-09 10:50:20|356.4||356.4||356.4||356.4||0
1723200690000|2024-08-09 10:51:30|356.5||356.5||356.5||356.5||1165
1723200750000|2024-08-09 10:52:30|||||||||467
1723200940000|2024-08-09 10:55:40||356.4||356.4||356.4||356.4|0
1723201090000|2024-08-09 10:58:10||356.3||356.3||356.3||356.3|0
1723201240000|2024-08-09 11:00:40|356.4||356.4||356.4||356.4||0
1723201250000|2024-08-09 11:00:50|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|12000
1723201350000|2024-08-09 11:02:30||356.4||356.4||356.4||356.4|0
1723201380000|2024-08-09 11:03:00|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|105
1723201430000|2024-08-09 11:03:50|||||||||1892
1723201440000|2024-08-09 11:04:00|||||||||2652
1723201740000|2024-08-09 11:09:00|356.6||356.6||356.6||356.6||0
1723201750000|2024-08-09 11:09:10|356.5||356.5||356.5||356.5||0
1723201790000|2024-08-09 11:09:50|356.6||356.6||356.6||356.6||0
1723201810000|2024-08-09 11:10:10|356.5||356.5||356.5||356.5||0
1723201830000|2024-08-09 11:10:30|||||||||1332
1723201860000|2024-08-09 11:11:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723201870000|2024-08-09 11:11:10|||||||||46
1723201970000|2024-08-09 11:12:50|||||||||1154
1723201980000|2024-08-09 11:13:00|||||||||1291
1723202110000|2024-08-09 11:15:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1161
1723202240000|2024-08-09 11:17:20|||||||||56
1723202260000|2024-08-09 11:17:40|||||||||4050
1723202360000|2024-08-09 11:19:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|61
1723202380000|2024-08-09 11:19:40||356.4||356.4||356.4||356.4|2300
1723202390000|2024-08-09 11:19:50|356.5||356.5||356.5||356.5||0
1723202520000|2024-08-09 11:22:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723202610000|2024-08-09 11:23:30|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|2045
1723202620000|2024-08-09 11:23:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723202730000|2024-08-09 11:25:30|356.6||356.6||356.6||356.5||0
1723202750000|2024-08-09 11:25:50|356.5||356.5||356.5||356.5||0
1723202800000|2024-08-09 11:26:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|827
1723202810000|2024-08-09 11:26:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|2000
1723202830000|2024-08-09 11:27:10||356.3||356.3||356.3||356.3|0
1723202900000|2024-08-09 11:28:20|356.4||356.4||356.4||356.4||0
1723202970000|2024-08-09 11:29:30|356.5||356.5||356.5||356.5||0
1723203000000|2024-08-09 11:30:00|356.4||356.4||356.4||356.4||0
1723203020000|2024-08-09 11:30:20|356.5||356.5||356.5||356.5||0
1723203060000|2024-08-09 11:31:00|356.4||356.5||356.5||356.4||0
1723203090000|2024-08-09 11:31:30|356.4||356.4||356.4||356.4||25
1723203110000|2024-08-09 11:31:50|356.3|356.1|356.2|356.1|356.3|356.1|356.2|356.1|0
1723203280000|2024-08-09 11:34:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|3037
1723203290000|2024-08-09 11:34:50||356.1||356.1||356.1||356.1|65
1723203330000|2024-08-09 11:35:30|356.2||356.2||356.2||356.2||0
1723203480000|2024-08-09 11:38:00|356.1|356|356.2|356|356.2|356|356.1|356|108
1723203570000|2024-08-09 11:39:30|356.3|356.1|356.4|356.2|356.4|356.2|356.3|356.1|3166
1723203610000|2024-08-09 11:40:10|356.3||356.3||356.3||356.3||0
1723203650000|2024-08-09 11:40:50|356.4||356.4||356.4||356.4||0
1723203720000|2024-08-09 11:42:00|356.3||356.3||356.3||356.3||13900
1723203920000|2024-08-09 11:45:20|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|6100
1723203950000|2024-08-09 11:45:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|40
1723204010000|2024-08-09 11:46:50|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|0
1723204050000|2024-08-09 11:47:30|||||||||1750
1723204080000|2024-08-09 11:48:00|||||||||948
1723204150000|2024-08-09 11:49:10|356.5||356.5||356.5||356.4||0
1723204240000|2024-08-09 11:50:40|||||||||186
1723204280000|2024-08-09 11:51:20||356.4||356.3||356.4||356.3|0
1723204410000|2024-08-09 11:53:30|||||||||1587
1723204460000|2024-08-09 11:54:20|356.4||356.4||356.4||356.4||0
1723204530000|2024-08-09 11:55:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723204550000|2024-08-09 11:55:50|||||||||137
1723204660000|2024-08-09 11:57:40|356.1|356|356.1|356|356.1|356|356.1|356|180
1723204680000|2024-08-09 11:58:00|||||||||155
1723204890000|2024-08-09 12:01:30|356|355.9|356|355.9|356|355.9|356|355.9|2991
1723204900000|2024-08-09 12:01:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2029
1723204910000|2024-08-09 12:01:50|356|355.9|356|355.9|356|355.9|356|355.9|1791
1723204920000|2024-08-09 12:02:00||355.8||355.8||355.8||355.8|0
1723204990000|2024-08-09 12:03:10|355.9||355.9||355.9||355.9||0
1723205000000|2024-08-09 12:03:20|356|355.9|356|355.9|356|355.9|356|355.9|636
1723205100000|2024-08-09 12:05:00||355.8||355.8||355.8||355.8|1384
1723205110000|2024-08-09 12:05:10|355.9||356||356||355.9||0
1723205180000|2024-08-09 12:06:20|355.9||355.9||356||355.9||0
1723205200000|2024-08-09 12:06:40|356||356||356||356||1141
1723205230000|2024-08-09 12:07:10|355.9||355.9||355.9||355.9||0
1723205250000|2024-08-09 12:07:30|356|355.9|356|355.8|356|355.9|355.9|355.8|675
1723205280000|2024-08-09 12:08:00|355.9||355.9||355.9||355.9||0
1723205390000|2024-08-09 12:09:50|356||356||356||356||0
1723205430000|2024-08-09 12:10:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|353
1723205440000|2024-08-09 12:10:40|356||356||356||356||307
1723205450000|2024-08-09 12:10:50|356.1||356.1||356.1||356.1||0
1723205500000|2024-08-09 12:11:40|356||356||356||356||0
1723205520000|2024-08-09 12:12:00|356.1||356.1||356.1||356.1||0
1723205540000|2024-08-09 12:12:20|356||356||356||356||0
1723205550000|2024-08-09 12:12:30|||||||||3010
1723205600000|2024-08-09 12:13:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1723205670000|2024-08-09 12:14:30|356|355.9|356|355.8|356|355.9|356|355.8|0
1723205850000|2024-08-09 12:17:30|355.9||355.9||355.9||355.9||0
1723205890000|2024-08-09 12:18:10|356||356||356||356||0
1723205970000|2024-08-09 12:19:30||355.9||355.9||355.9||355.9|0
1723205980000|2024-08-09 12:19:40||355.8||355.8||355.8||355.8|4747
1723205990000|2024-08-09 12:19:50||355.9||355.9||355.9||355.9|0
1723206000000|2024-08-09 12:20:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1723206180000|2024-08-09 12:23:00|356||356||356||356||2600
1723206190000|2024-08-09 12:23:10|355.9||355.9||356||355.9||0
1723206400000|2024-08-09 12:26:40|355.8|355.7|355.7|355.6|355.8|355.7|355.7|355.6|1522
1723206410000|2024-08-09 12:26:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|956
1723206420000|2024-08-09 12:27:00|355.9|355.8|355.9|355.7|355.9|355.8|355.9|355.7|0
1723206440000|2024-08-09 12:27:20||355.8||355.7||355.8||355.7|0
1723206620000|2024-08-09 12:30:20||355.8||355.8||355.8||355.8|0
1723206630000|2024-08-09 12:30:30|356|355.9|356|355.8|356|355.9|356|355.8|1
1723206760000|2024-08-09 12:32:40|355.9||355.9||355.9||355.9||0
1723206780000|2024-08-09 12:33:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1723206790000|2024-08-09 12:33:10||355.6||355.6||355.6||355.6|70
1723206930000|2024-08-09 12:35:30|355.7|355.7|355.8|355.7|355.8|355.7|355.7|355.7|4747
1723206970000|2024-08-09 12:36:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|26
1723206990000|2024-08-09 12:36:30|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|3037
1723207030000|2024-08-09 12:37:10|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|0
1723207100000|2024-08-09 12:38:20||355.6||355.6||355.6||355.6|0
1723207120000|2024-08-09 12:38:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1723207140000|2024-08-09 12:39:00|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.6|0
1723207230000|2024-08-09 12:40:30||355.7||355.7||355.7||355.7|0
1723207240000|2024-08-09 12:40:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1723207270000|2024-08-09 12:41:10|356||356||356||356||4747
1723207330000|2024-08-09 12:42:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|174
1723207370000|2024-08-09 12:42:50|||||||||2
1723207410000|2024-08-09 12:43:30|355.9||355.9||355.9||355.9||0
1723207420000|2024-08-09 12:43:40||355.8||355.8||355.8||355.8|0
1723207430000|2024-08-09 12:43:50|||||||||78
1723207450000|2024-08-09 12:44:10|||||||||707
1723207540000|2024-08-09 12:45:40|||||||||366
1723207570000|2024-08-09 12:46:10|||||||||135
1723207610000|2024-08-09 12:46:50|356||356||356||356||1087
1723207650000|2024-08-09 12:47:30||355.9||355.9||355.9||355.9|0
1723207660000|2024-08-09 12:47:40|356.1||356.1||356.1||356.1||1461
1723207710000|2024-08-09 12:48:30||356||356||356||356|0
1723207740000|2024-08-09 12:49:00||355.9||355.9||355.9||355.9|142
1723207780000|2024-08-09 12:49:40|356|355.8|355.9|355.8|356|355.8|355.9|355.8|0
1723207870000|2024-08-09 12:51:10|||||||||300
1723208050000|2024-08-09 12:54:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1723208060000|2024-08-09 12:54:20||355.5||355.5||355.5||355.5|0
1723208100000|2024-08-09 12:55:00|355.8|355.6|355.8|355.7|355.8|355.7|355.8|355.6|886
1723208110000|2024-08-09 12:55:10|355.9||355.9||355.9||355.9||0
1723208200000|2024-08-09 12:56:40||355.8||355.7||355.8||355.7|0
1723208390000|2024-08-09 12:59:50||355.8||355.8||355.8||355.8|0
1723208410000|2024-08-09 13:00:10|356|355.9|356.1|355.9|356.1|355.9|356|355.9|800
1723208440000|2024-08-09 13:00:40|356|356|356.1|356|356.1|356|356|356|75
1723208460000|2024-08-09 13:01:00||355.9||355.9||355.9||355.9|1046
1723208470000|2024-08-09 13:01:10|356||356||356||356||0
1723208550000|2024-08-09 13:02:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|130
1723208590000|2024-08-09 13:03:10|355.9||355.9||355.9||355.9||0
1723208640000|2024-08-09 13:04:00|356|355.8|356|355.8|356|355.8|355.9|355.8|1750
1723208700000|2024-08-09 13:05:00||355.9||355.9||355.9||355.9|0
1723208760000|2024-08-09 13:06:00|356.1||356.1||356.1||356.1||1700
1723208890000|2024-08-09 13:08:10|356||356||356||356||0
1723208950000|2024-08-09 13:09:10|356.1||356.1||356.1||356.1||249
1723209200000|2024-08-09 13:13:20||356||356||356||356|0
1723209250000|2024-08-09 13:14:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723209330000|2024-08-09 13:15:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1723209400000|2024-08-09 13:16:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1049
1723209410000|2024-08-09 13:16:50|356.3||356.3||356.3||356.3||0
1723209430000|2024-08-09 13:17:10|356.2||356.2||356.2||356.2||0
1723209500000|2024-08-09 13:18:20|||||||||1238
1723209610000|2024-08-09 13:20:10|356.3||356.3||356.3||356.3||0
1723209640000|2024-08-09 13:20:40|356.2||356.3||356.3||356.2||0
1723209840000|2024-08-09 13:24:00|356.2||356.2||356.2||356.2||0
1723209850000|2024-08-09 13:24:10|356.3||356.3||356.3||356.3||0
1723209870000|2024-08-09 13:24:30|356.2||356.2||356.2||356.2||0
1723209880000|2024-08-09 13:24:40|356.3||356.3||356.3||356.3||0
1723209930000|2024-08-09 13:25:30|356.2||356.3||356.3||356.2||1403
1723210000000|2024-08-09 13:26:40||356.2||356.1||356.2||356.1|0
1723210030000|2024-08-09 13:27:10|356.2||356.3||356.3||356.2||0
1723210040000|2024-08-09 13:27:20|356.2||356.3||356.3||356.2||0
1723210050000|2024-08-09 13:27:30|356.2||356.2||356.3||356.2||0
1723210100000|2024-08-09 13:28:20|356.3||356.3||356.3||356.3||0
1723210140000|2024-08-09 13:29:00|356.2||356.2||356.2||356.2||0
1723210170000|2024-08-09 13:29:30|356.3||356.3||356.3||356.3||0
1723210200000|2024-08-09 13:30:00|356.2||356.2||356.2||356.2||0
1723210210000|2024-08-09 13:30:10|356.3|356.2|356.3|356.1|356.3|356.2|356.2|356.1|300
1723210220000|2024-08-09 13:30:20|356.2||356.2||356.2||356.2||0
1723210230000|2024-08-09 13:30:30|356.1|356|356.1|356|356.1|356|356.1|356|123
1723210300000|2024-08-09 13:31:40|356|355.9|356|355.9|356|355.9|356|355.9|0
1723210310000|2024-08-09 13:31:50|356.1||356.1||356.1||356.1||391
1723210320000|2024-08-09 13:32:00||356||356||356||356|0
1723210380000|2024-08-09 13:33:00|356|355.9|356|355.9|356|355.9|356|355.9|0
1723210400000|2024-08-09 13:33:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2001
1723210420000|2024-08-09 13:33:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1478
1723210460000|2024-08-09 13:34:20||355.6||355.6||355.6||355.6|1774
1723210470000|2024-08-09 13:34:30|355.7||355.7||355.7||355.7||0
1723210490000|2024-08-09 13:34:50|||||||||300
1723210510000|2024-08-09 13:35:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1723210560000|2024-08-09 13:36:00||355.6||355.6||355.6||355.6|150
1723210580000|2024-08-09 13:36:20||355.7||355.7||355.7||355.7|0
1723210610000|2024-08-09 13:36:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|399
1723210640000|2024-08-09 13:37:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1723210680000|2024-08-09 13:38:00|355.9||355.9||355.9||355.9||928
1723210710000|2024-08-09 13:38:30||355.8||355.8||355.8||355.8|0
1723210800000|2024-08-09 13:40:00||355.7||355.7||355.7||355.7|497
1723210890000|2024-08-09 13:41:30|355.8|355.8|355.9|355.8|355.9|355.8|355.8|355.7|3722
1723210910000|2024-08-09 13:41:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|24
1723210930000|2024-08-09 13:42:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1885
1723210960000|2024-08-09 13:42:40|355.8||355.8||355.8||355.8||1630
1723210990000|2024-08-09 13:43:10|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|3500
1723211000000|2024-08-09 13:43:20|356.1|355.8|356.1|355.9|356.1|356|356.1|355.8|0
1723211010000|2024-08-09 13:43:30||356||356||356||356|0
1723211020000|2024-08-09 13:43:40|||||||||656
1723211030000|2024-08-09 13:43:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1187
1723211050000|2024-08-09 13:44:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|3127
1723211060000|2024-08-09 13:44:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|844
1723211070000|2024-08-09 13:44:30||356.2||356.2||356.2||356.2|550
1723211090000|2024-08-09 13:44:50|356.3|356.1|356.2|356.1|356.3|356.1|356.2|356.1|2676
1723211110000|2024-08-09 13:45:10||356||356||356||356|982
1723211130000|2024-08-09 13:45:30||356.1||356.1||356.1||356.1|0
1723211150000|2024-08-09 13:45:50|356.1|356|356|355.9|356.1|356|356|355.9|3877
1723211190000|2024-08-09 13:46:30|356.1||356.1||356.1||356.1||0
1723211200000|2024-08-09 13:46:40|356|356|356.1|356|356.1|356|356|356|0
1723211220000|2024-08-09 13:47:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|556
1723211260000|2024-08-09 13:47:40|356.1|356|356.2|356|356.2|356|356.1|356|3127
1723211270000|2024-08-09 13:47:50|356.1||356.1||356.1||356.1||0
1723211310000|2024-08-09 13:48:30|356|355.9|356|355.9|356|355.9|356|355.9|555
1723211350000|2024-08-09 13:49:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2306
1723211360000|2024-08-09 13:49:20|356||356||356||356||0
1723211370000|2024-08-09 13:49:30|355.9||355.9||356||355.9||0
1723211380000|2024-08-09 13:49:40|356||356||356||356||0
1723211390000|2024-08-09 13:49:50|355.9||355.9||355.9||355.9||0
1723211400000|2024-08-09 13:50:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|150
1723211420000|2024-08-09 13:50:20|355.9|355.8|356|355.8|356|355.8|355.9|355.8|1191
1723211480000|2024-08-09 13:51:20||355.9||355.9||355.9||355.9|0
1723211520000|2024-08-09 13:52:00|356.1|356|356|355.9|356.1|356|356|355.9|2292
1723211530000|2024-08-09 13:52:10|356.1||356||356.1||356||0
1723211550000|2024-08-09 13:52:30|356.1|356|356.1|356|356.1|356|356.1|356|516
1723211560000|2024-08-09 13:52:40|356.2|356.1|356.2|356|356.2|356.1|356.2|356|0
1723211610000|2024-08-09 13:53:30||356.1||356.1||356.1||356.1|0
1723211620000|2024-08-09 13:53:40|356.3||356.3||356.3||356.3||266
1723211640000|2024-08-09 13:54:00||356.2||356.2||356.2||356.2|0
1723211650000|2024-08-09 13:54:10|||||||||945
1723211660000|2024-08-09 13:54:20|356.4|356.3|356.4|356.2|356.4|356.3|356.3|356.2|2603
1723211710000|2024-08-09 13:55:10||356.3||356.2||356.3||356.2|1984
1723211790000|2024-08-09 13:56:30|356.3||356.4||356.4||356.3||0
1723211810000|2024-08-09 13:56:50|356.3||356.3||356.3||356.3||2260
1723211820000|2024-08-09 13:57:00|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|150
1723211830000|2024-08-09 13:57:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|1454
1723211840000|2024-08-09 13:57:20|356.3||356.3||356.3||356.3||3127
1723211850000|2024-08-09 13:57:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1506
1723211910000|2024-08-09 13:58:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.3|0
1723211930000|2024-08-09 13:58:50||356.3||356.3||356.3||356.3|47
1723211950000|2024-08-09 13:59:10|356.4||356.4||356.4||356.4||0
1723212140000|2024-08-09 14:02:20|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|298
1723212150000|2024-08-09 14:02:30|356.3|356.1|356.2|356|356.3|356.1|356.1|356|0
1723212240000|2024-08-09 14:04:00|356.1|355.9|356|355.9|356.1|355.9|356|355.9|388
1723212410000|2024-08-09 14:06:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1723212550000|2024-08-09 14:09:10||355.7||355.7||355.7||355.7|0
1723212580000|2024-08-09 14:09:40||355.8||355.8||355.8||355.8|0
1723212590000|2024-08-09 14:09:50||355.7||355.7||355.7||355.7|0
1723212610000|2024-08-09 14:10:10||355.8||355.8||355.8||355.8|0
1723212630000|2024-08-09 14:10:30||355.7||355.7||355.7||355.7|354
1723212660000|2024-08-09 14:11:00|355.8||355.9||355.9||355.8||0
1723212740000|2024-08-09 14:12:20|355.8||355.8||355.8||355.8||0
1723212760000|2024-08-09 14:12:40|355.9||355.9||355.9||355.9||0
1723212780000|2024-08-09 14:13:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1433
1723212790000|2024-08-09 14:13:10||356.1||356.2||356.2||356.1|1719
1723212800000|2024-08-09 14:13:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|5217
1723212810000|2024-08-09 14:13:30|||||||||1252
1723212830000|2024-08-09 14:13:50|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|1996
1723212910000|2024-08-09 14:15:10|356.2|356.2|356.2|356.1|356.2|356.2|356.2|356.1|2279
1723212920000|2024-08-09 14:15:20|356.3||356.3||356.3||356.3||95
1723212930000|2024-08-09 14:15:30|356.2|356.2|356.2|356.1|356.2|356.2|356.2|356.1|0
1723212940000|2024-08-09 14:15:40||356||356||356||356|2851
1723213020000|2024-08-09 14:17:00||356.1||356||356.1||356|0
1723213090000|2024-08-09 14:18:10|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|2886
1723213150000|2024-08-09 14:19:10|356.2|356.2|356.2|356.1|356.2|356.2|356.2|356.1|858
1723213160000|2024-08-09 14:19:20|356.3||356.3||356.3||356.3||0
1723213220000|2024-08-09 14:20:20|356.2|356.2|356.2|356.1|356.2|356.2|356.2|356.1|0
1723213260000|2024-08-09 14:21:00|||||||||3400
1723213270000|2024-08-09 14:21:10|356.3||356.3||356.3||356.3||0
1723213320000|2024-08-09 14:22:00||356.2||356.1||356.2||356.1|3667
1723213420000|2024-08-09 14:23:40||356.2||356.2||356.2||356.2|0
1723213430000|2024-08-09 14:23:50||356.1||356.1||356.1||356.1|0
1723213440000|2024-08-09 14:24:00||356.2||356.2||356.2||356.2|0
1723213460000|2024-08-09 14:24:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1980
1723213510000|2024-08-09 14:25:10|356.5||356.5||356.5||356.5||1049
1723213520000|2024-08-09 14:25:20||356.4||356.4||356.4||356.3|0
1723213540000|2024-08-09 14:25:40||356.3||356.3||356.3||356.3|4057
1723213600000|2024-08-09 14:26:40||356.4||356.4||356.4||356.4|0
1723213620000|2024-08-09 14:27:00||356.3||356.3||356.3||356.3|1312
1723213650000|2024-08-09 14:27:30|356.4||356.4||356.4||356.4||0
1723213690000|2024-08-09 14:28:10||356.2||356.2||356.2||356.2|0
1723213720000|2024-08-09 14:28:40||356.3||356.3||356.3||356.3|0
1723213790000|2024-08-09 14:29:50|356.5||356.5||356.5||356.5||759
1723213800000|2024-08-09 14:30:00|356.4||356.4||356.4||356.4||0
1723213820000|2024-08-09 14:30:20||356.2||356.2||356.2||356.2|418
1723213860000|2024-08-09 14:31:00||356.3||356.2||356.3||356.2|0
1723213880000|2024-08-09 14:31:20|356.3|356.3|356.4|356.2|356.4|356.3|356.3|356.2|0
1723213910000|2024-08-09 14:31:50|356.3||356.4||356.4||356.3||0
1723214000000|2024-08-09 14:33:20|356.3||356.3||356.4||356.3||0
1723214120000|2024-08-09 14:35:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723214130000|2024-08-09 14:35:30|356.3||356.3||356.3||356.3||1750
1723214140000|2024-08-09 14:35:40||356.2||356.1||356.2||356.1|0
1723214190000|2024-08-09 14:36:30||356.2||356.2||356.2||356.2|0
1723214210000|2024-08-09 14:36:50|356.4|356.3|356.4|356.3|356.5|356.3|356.4|356.3|0
1723214220000|2024-08-09 14:37:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1750
1723214260000|2024-08-09 14:37:40|356.6||356.6||356.6||356.6||930
1723214300000|2024-08-09 14:38:20|356.5|356.5|356.5|356.4|356.5|356.5|356.5|356.4|0
1723214340000|2024-08-09 14:39:00|356.6||356.6||356.6||356.6||0
1723214420000|2024-08-09 14:40:20|356.5|356.5|356.6|356.4|356.6|356.5|356.5|356.4|2250
1723214520000|2024-08-09 14:42:00||356.5||356.5||356.5||356.5|0
1723214540000|2024-08-09 14:42:20|356.7||356.7||356.7||356.7||0
1723214560000|2024-08-09 14:42:40|356.6||356.7||356.7||356.6||0
1723214580000|2024-08-09 14:43:00|356.6||356.7||356.7||356.6||2523
1723214610000|2024-08-09 14:43:30|356.6||356.6||356.6||356.6||0
1723214700000|2024-08-09 14:45:00|356.7||356.7||356.7||356.7||0
1723214720000|2024-08-09 14:45:20||356.6||356.5||356.6||356.5|0
1723214790000|2024-08-09 14:46:30|356.6||356.6||356.6||356.6||0
1723214850000|2024-08-09 14:47:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1723214860000|2024-08-09 14:47:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|3629
1723214880000|2024-08-09 14:48:00||356.2||356.3||356.3||356.2|120
1723214920000|2024-08-09 14:48:40|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|2583
1723214960000|2024-08-09 14:49:20|356.4||356.4||356.4||356.4||0
1723215040000|2024-08-09 14:50:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|963
1723215060000|2024-08-09 14:51:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|172
1723215250000|2024-08-09 14:54:10|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|3193
1723215260000|2024-08-09 14:54:20||356.4||356.4||356.4||356.4|0
1723215280000|2024-08-09 14:54:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1986
1723215300000|2024-08-09 14:55:00|356.5||356.5||356.5||356.5||0
1723215330000|2024-08-09 14:55:30||356.4||356.4||356.4||356.4|0
1723215440000|2024-08-09 14:57:20|356.6||356.6||356.6||356.6||0
1723215460000|2024-08-09 14:57:40|356.5||356.5||356.5||356.5||0
1723215560000|2024-08-09 14:59:20|356.6||356.6||356.6||356.6||1560
1723215600000|2024-08-09 15:00:00|356.5||356.5||356.5||356.5||0
1723215640000|2024-08-09 15:00:40|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|0
1723215750000|2024-08-09 15:02:30||356.5||356.5||356.5||356.5|0
1723215760000|2024-08-09 15:02:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|879
1723215770000|2024-08-09 15:02:50||356.5||356.5||356.5||356.5|0
1723215840000|2024-08-09 15:04:00|356.6||356.6||356.6||356.6||0
1723215870000|2024-08-09 15:04:30|||||||||500
1723215920000|2024-08-09 15:05:20|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|3109
1723215960000|2024-08-09 15:06:00|356.6||356.6||356.6||356.6||0
1723215980000|2024-08-09 15:06:20|356.7||356.7||356.7||356.7||50
1723216020000|2024-08-09 15:07:00|356.6|356.6|356.6|356.5|356.6|356.6|356.6|356.5|0
1723216060000|2024-08-09 15:07:40|356.7||356.6||356.7||356.6||95
1723216070000|2024-08-09 15:07:50|356.7||356.7||356.7||356.7||1600
1723216080000|2024-08-09 15:08:00|356.6||356.6||356.6||356.6||0
1723216180000|2024-08-09 15:09:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723216450000|2024-08-09 15:14:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723216460000|2024-08-09 15:14:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1370
1723216480000|2024-08-09 15:14:40||356.3||356.3||356.3||356.3|0
1723216530000|2024-08-09 15:15:30|356.4|356.4|356.5|356.4|356.5|356.4|356.4|356.4|1145
1723216550000|2024-08-09 15:15:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|444
1723216580000|2024-08-09 15:16:20|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|532
1723216590000|2024-08-09 15:16:30|356.5||356.5||356.5||356.5||0
1723216670000|2024-08-09 15:17:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723216690000|2024-08-09 15:18:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|927
1723216820000|2024-08-09 15:20:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723216890000|2024-08-09 15:21:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|651
1723216910000|2024-08-09 15:21:50|||||||||518
1723216950000|2024-08-09 15:22:30|||||||||863
1723217210000|2024-08-09 15:26:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1723217280000|2024-08-09 15:28:00|356.1|356|356.1|356|356.1|356|356.1|356|3226
1723217350000|2024-08-09 15:29:10|||||||||1700
1723217390000|2024-08-09 15:29:50||355.9||355.9||355.9||355.9|0
1723446020000|2024-08-12 07:00:20|358.3|358.1|358.3|358|358.3|358.1|358.3|358|0
1723446040000|2024-08-12 07:00:40|358.2|357.8|358.1|357.8|358.2|357.8|358.1|357.8|0
1723446050000|2024-08-12 07:00:50|358||358||358||358||0
1723446060000|2024-08-12 07:01:00|357.8|357.5|357.7|357.4|357.8|357.5|357.7|357.4|178
1723446070000|2024-08-12 07:01:10|357.6|357.2|357.5|357.3|357.6|357.3|357.4|357.2|150
1723446120000|2024-08-12 07:02:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723446140000|2024-08-12 07:02:20|357.8|357.3|357.8|357.5|357.8|357.5|357.8|357.3|322
1723446160000|2024-08-12 07:02:40|||||||||12
1723446180000|2024-08-12 07:03:00|357.7||357.7||357.7||357.7||0
1723446190000|2024-08-12 07:03:10|357.8||357.8||357.8||357.8||0
1723446210000|2024-08-12 07:03:30|357.9||357.8||357.9||357.8||0
1723446230000|2024-08-12 07:03:50|357.6|357.4|357.7|357.4|357.7|357.4|357.6|357.4|0
1723446240000|2024-08-12 07:04:00|357.6|357.3|357.6|357.2|357.6|357.3|357.6|357.2|0
1723446270000|2024-08-12 07:04:30|357.7|357.3|357.3|357.1|357.7|357.3|357.3|357.1|583
1723446280000|2024-08-12 07:04:40|357.4||357.4||357.4||357.4||0
1723446320000|2024-08-12 07:05:20|357.7|357.2|357.6|357.3|357.7|357.4|357.6|357.2|150
1723446330000|2024-08-12 07:05:30|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|150
1723446420000|2024-08-12 07:07:00|357.7||357.8||357.8||357.7||1700
1723446440000|2024-08-12 07:07:20|358|357.6|357.9|357.6|358|357.7|357.9|357.6|1151
1723446520000|2024-08-12 07:08:40||357.7||357.7||357.7||357.7|0
1723446530000|2024-08-12 07:08:50|357.8||357.8||357.8||357.8||0
1723446540000|2024-08-12 07:09:00|357.9||357.9||357.9||357.9||0
1723446570000|2024-08-12 07:09:30|358|357.8|358|357.7|358|357.8|358|357.7|100
1723446590000|2024-08-12 07:09:50||357.8||357.8||357.8||357.8|0
1723446620000|2024-08-12 07:10:20|357.9||357.9||358||357.9||0
1723446630000|2024-08-12 07:10:30|358||358||358||358||0
1723446650000|2024-08-12 07:10:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1723446710000|2024-08-12 07:11:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1723446750000|2024-08-12 07:12:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1723446770000|2024-08-12 07:12:50|358|357.8|358|357.8|358|357.8|358|357.8|84
1723446780000|2024-08-12 07:13:00|357.9|357.9|357.9|357.7|357.9|357.9|357.9|357.6|864
1723446790000|2024-08-12 07:13:10||357.6||357.6||357.6||357.6|0
1723446810000|2024-08-12 07:13:30|357.8||357.8||357.8||357.8||0
1723446820000|2024-08-12 07:13:40|357.9||357.9||357.9||357.9||0
1723446840000|2024-08-12 07:14:00||357.7||357.6||357.7||357.6|0
1723446860000|2024-08-12 07:14:20|357.8||357.8||357.8||357.8||0
1723446900000|2024-08-12 07:15:00|357.7||357.7||357.7||357.7||0
1723446910000|2024-08-12 07:15:10|357.8||357.8||357.8||357.8||0
1723446960000|2024-08-12 07:16:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1723446990000|2024-08-12 07:16:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|952
1723447000000|2024-08-12 07:16:40|357.5||357.6||357.6||357.5||0
1723447020000|2024-08-12 07:17:00|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|0
1723447070000|2024-08-12 07:17:50||357.4||357.4||357.4||357.4|0
1723447080000|2024-08-12 07:18:00||357.3||357.3||357.3||357.3|1539
1723447190000|2024-08-12 07:19:50|357.4||357.4||357.4||357.4||0
1723447200000|2024-08-12 07:20:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723447240000|2024-08-12 07:20:40|357.6||357.6||357.6||357.6||919
1723447320000|2024-08-12 07:22:00|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|1044
1723447400000|2024-08-12 07:23:20|357.7||357.8||357.8||357.7||0
1723447500000|2024-08-12 07:25:00||357.7||357.7||357.7||357.7|0
1723447560000|2024-08-12 07:26:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723447580000|2024-08-12 07:26:20|358|357.9|358.2|358|358.2|358|358|357.9|6000
1723447620000|2024-08-12 07:27:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1723447640000|2024-08-12 07:27:20|358.2|357.9|358.1|357.9|358.2|358|358.1|357.9|384
1723447680000|2024-08-12 07:28:00|358.2|358|358.2|358|358.2|358|358.2|358|0
1723447690000|2024-08-12 07:28:10|358.1||358.1||358.1||358.1||0
1723447740000|2024-08-12 07:29:00||357.9||357.9||357.9||357.9|0
1723447750000|2024-08-12 07:29:10|358||358||358||358||0
1723447760000|2024-08-12 07:29:20|358.1||358.1||358.1||358.1||0
1723447790000|2024-08-12 07:29:50|358||358||358||358||0
1723447800000|2024-08-12 07:30:00|358.1|357.8|358.1|357.9|358.1|357.9|358.1|357.8|0
1723447840000|2024-08-12 07:30:40|358||358||358||358||0
1723447850000|2024-08-12 07:30:50|358.1||358.1||358.1||358.1||0
1723447860000|2024-08-12 07:31:00|358||358||358||358||0
1723447880000|2024-08-12 07:31:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|378
1723447920000|2024-08-12 07:32:00|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1723447960000|2024-08-12 07:32:40|357.8||357.9||357.9||357.8||0
1723448000000|2024-08-12 07:33:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1723448020000|2024-08-12 07:33:40|357.7||357.7||357.7||357.7||0
1723448030000|2024-08-12 07:33:50|357.8||357.8||357.8||357.8||0
1723448130000|2024-08-12 07:35:30|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|150
1723448140000|2024-08-12 07:35:40|357.8|357.7|357.8|357.6|357.8|357.7|357.8|357.6|0
1723448160000|2024-08-12 07:36:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|1074
1723448190000|2024-08-12 07:36:30|357.6|357.6|357.7|357.6|357.7|357.6|357.6|357.6|3976
1723448230000|2024-08-12 07:37:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723448280000|2024-08-12 07:38:00||357.8||357.7||357.8||357.7|0
1723448350000|2024-08-12 07:39:10||357.8||357.8||357.8||357.8|0
1723448430000|2024-08-12 07:40:30|||||||||373
1723448460000|2024-08-12 07:41:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1723448470000|2024-08-12 07:41:10||357.8||357.8||357.8||357.8|0
1723448570000|2024-08-12 07:42:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.5|899
1723448600000|2024-08-12 07:43:20|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|150
1723448700000|2024-08-12 07:45:00|357.6||357.6||357.6||357.6||0
1723448710000|2024-08-12 07:45:10|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|580
1723448720000|2024-08-12 07:45:20|357.9|357.6|357.8|357.6|357.9|357.7|357.8|357.6|0
1723448730000|2024-08-12 07:45:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723448740000|2024-08-12 07:45:40||357.6||357.6||357.6||357.6|0
1723448750000|2024-08-12 07:45:50||357.7||357.7||357.7||357.7|0
1723448760000|2024-08-12 07:46:00||357.6||357.7||357.7||357.6|0
1723448820000|2024-08-12 07:47:00||357.6||357.6||357.6||357.6|0
1723448830000|2024-08-12 07:47:10||357.7||357.7||357.7||357.6|0
1723448900000|2024-08-12 07:48:20|357.8||357.8||357.9||357.8||0
1723448930000|2024-08-12 07:48:50|357.9||357.9||357.9||357.9||0
1723448940000|2024-08-12 07:49:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|398
1723449020000|2024-08-12 07:50:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723449200000|2024-08-12 07:53:20|357.8||357.9||357.9||357.8||0
1723449320000|2024-08-12 07:55:20||357.8||357.8||357.8||357.8|0
1723449330000|2024-08-12 07:55:30||357.7||357.7||357.7||357.7|49
1723449360000|2024-08-12 07:56:00||357.8||357.8||357.8||357.8|0
1723449400000|2024-08-12 07:56:40||357.7||357.7||357.7||357.7|0
1723449530000|2024-08-12 07:58:50|||||||||84
1723449630000|2024-08-12 08:00:30||357.8||357.8||357.8||357.8|0
1723449660000|2024-08-12 08:01:00|358.1|357.9|358.1|358|358.1|358|358.1|357.9|150
1723449700000|2024-08-12 08:01:40|||||||||1
1723449770000|2024-08-12 08:02:50|358.2||358.2||358.2||358.2||0
1723449790000|2024-08-12 08:03:10|358.1||358.1||358.1||358.1||0
1723449820000|2024-08-12 08:03:40|358|357.9|358|357.9|358|357.9|358|357.9|289
1723449840000|2024-08-12 08:04:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|13
1723449910000|2024-08-12 08:05:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723449920000|2024-08-12 08:05:20|357.9||357.9||357.9||357.9||0
1723449930000|2024-08-12 08:05:30|357.8||357.9||357.9||357.8||150
1723450020000|2024-08-12 08:07:00||357.8||357.8||357.8||357.8|0
1723450030000|2024-08-12 08:07:10|358|357.9|358.1|357.9|358.1|357.9|358|357.9|0
1723450050000|2024-08-12 08:07:30||358||358||358||358|0
1723450230000|2024-08-12 08:10:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723450470000|2024-08-12 08:14:30|||||||||100
1723450500000|2024-08-12 08:15:00|357.8|357.7|357.8|357.7|357.9|357.7|357.8|357.7|704
1723450510000|2024-08-12 08:15:10|357.9||357.9||357.9||357.9||0
1723450530000|2024-08-12 08:15:30|357.8||357.8||357.8||357.8||0
1723450600000|2024-08-12 08:16:40|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1723450610000|2024-08-12 08:16:50|357.6||357.7||357.7||357.6||0
1723450640000|2024-08-12 08:17:20|357.6||357.6||357.6||357.6||0
1723450660000|2024-08-12 08:17:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723450730000|2024-08-12 08:18:50|357.8||357.8||357.8||357.8||11
1723450810000|2024-08-12 08:20:10|||||||||3
1723450830000|2024-08-12 08:20:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723450850000|2024-08-12 08:20:50|358||358||358||358||1601
1723450860000|2024-08-12 08:21:00|357.9||358||358||357.9||0
1723450870000|2024-08-12 08:21:10|357.9|357.7|358|357.8|358|357.8|357.8|357.7|3202
1723450950000|2024-08-12 08:22:30||357.9||357.9||357.9||357.9|0
1723450960000|2024-08-12 08:22:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|6
1723450990000|2024-08-12 08:23:10|||||||||499
1723451000000|2024-08-12 08:23:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723451030000|2024-08-12 08:23:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|260
1723451040000|2024-08-12 08:24:00|358||358||358||358||0
1723451160000|2024-08-12 08:26:00|357.9||358||358||357.9||0
1723451220000|2024-08-12 08:27:00|357.9||357.9||357.9||357.9||0
1723451230000|2024-08-12 08:27:10|358||358||358||358||0
1723451370000|2024-08-12 08:29:30|357.9||357.9||357.9||357.9||1167
1723451420000|2024-08-12 08:30:20|358|357.9|358|357.9|358|357.9|358|357.9|0
1723451440000|2024-08-12 08:30:40||357.8||357.8||357.8||357.8|1488
1723451450000|2024-08-12 08:30:50|357.9||357.9||357.9||357.9||0
1723451530000|2024-08-12 08:32:10|358||358||358||358||0
1723451610000|2024-08-12 08:33:30||357.9||357.8||357.9||357.8|0
1723451820000|2024-08-12 08:37:00||357.9||357.9||357.9||357.9|0
1723451830000|2024-08-12 08:37:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723451910000|2024-08-12 08:38:30|357.8|357.7|357.8|357.7|357.9|357.7|357.8|357.7|1303
1723451920000|2024-08-12 08:38:40|358|357.9|358|357.9|358|357.9|358|357.8|3057
1723451960000|2024-08-12 08:39:20|||||||||2012
1723452090000|2024-08-12 08:41:30||357.8||357.8||357.8||357.8|0
1723452100000|2024-08-12 08:41:40|357.9||357.9||357.9||357.9||0
1723452230000|2024-08-12 08:43:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|802
1723452280000|2024-08-12 08:44:40|357.9||357.9||357.9||357.9||150
1723452290000|2024-08-12 08:44:50|357.8||357.8||357.8||357.8||0
1723452320000|2024-08-12 08:45:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723452330000|2024-08-12 08:45:30||357.7||357.7||357.7||357.7|0
1723452350000|2024-08-12 08:45:50|357.8||357.9||357.9||357.8||0
1723452370000|2024-08-12 08:46:10|357.8||357.9||357.9||357.8||0
1723452420000|2024-08-12 08:47:00|357.8||357.8||357.8||357.8||0
1723452580000|2024-08-12 08:49:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|2157
1723452820000|2024-08-12 08:53:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723452840000|2024-08-12 08:54:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|929
1723452850000|2024-08-12 08:54:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|150
1723452890000|2024-08-12 08:54:50||357.6||357.6||357.6||357.6|1379
1723452990000|2024-08-12 08:56:30|357.7||357.7||357.7||357.7||0
1723453000000|2024-08-12 08:56:40|357.8||357.7||357.8||357.7||0
1723453030000|2024-08-12 08:57:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723453140000|2024-08-12 08:59:00||357.6||357.6||357.6||357.6|708
1723453180000|2024-08-12 08:59:40|357.7||357.7||357.7||357.7||0
1723453220000|2024-08-12 09:00:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723453260000|2024-08-12 09:01:00|357.9||357.9||357.9||357.9||0
1723453330000|2024-08-12 09:02:10||357.8||357.8||357.8||357.8|0
1723453380000|2024-08-12 09:03:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1723453490000|2024-08-12 09:04:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723453570000|2024-08-12 09:06:10|358|357.9|358|357.8|358|357.9|358|357.8|488
1723453600000|2024-08-12 09:06:40|357.9||357.9||357.9||357.9||0
1723453640000|2024-08-12 09:07:20|358||358||358||358||0
1723453770000|2024-08-12 09:09:30||357.9||357.9||357.9||357.9|0
1723453810000|2024-08-12 09:10:10|357.9|357.8|357.9|357.8|358|357.8|357.9|357.8|2794
1723454010000|2024-08-12 09:13:30|||||||||296
1723454060000|2024-08-12 09:14:20|358|357.9|358|357.8|358|357.9|358|357.8|3555
1723454220000|2024-08-12 09:17:00||357.9||357.9||357.9||357.9|0
1723454230000|2024-08-12 09:17:10|357.9|357.8|358|357.8|358|357.8|357.9|357.8|1834
1723454260000|2024-08-12 09:17:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|125
1723454280000|2024-08-12 09:18:00|358.1|358|358.1|358|358.1|358|358.1|358|265
1723454350000|2024-08-12 09:19:10|358|357.9|358|357.9|358|357.9|358|357.9|467
1723454440000|2024-08-12 09:20:40|358.1||358.1||358.1||358.1||0
1723454460000|2024-08-12 09:21:00|358||358||358||358||0
1723454470000|2024-08-12 09:21:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723454540000|2024-08-12 09:22:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723454580000|2024-08-12 09:23:00||357.6||357.6||357.6||357.6|22
1723454590000|2024-08-12 09:23:10|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|5877
1723454600000|2024-08-12 09:23:20|||||||||2504
1723454630000|2024-08-12 09:23:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723454720000|2024-08-12 09:25:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723454950000|2024-08-12 09:29:10||357.7||357.8||357.8||357.7|0
1723454980000|2024-08-12 09:29:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1500
1723455020000|2024-08-12 09:30:20|357.9||357.8||357.9||357.8||0
1723455070000|2024-08-12 09:31:10|||||||||22
1723455110000|2024-08-12 09:31:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|551
1723455230000|2024-08-12 09:33:50|358|357.9|358|357.9|358|357.9|358|357.9|0
1723455310000|2024-08-12 09:35:10|358.1||358||358.1||358||0
1723455360000|2024-08-12 09:36:00|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|983
1723455460000|2024-08-12 09:37:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723455960000|2024-08-12 09:46:00|358.1|358|358.1|357.9|358.1|358|358|357.9|1878
1723456020000|2024-08-12 09:47:00|358||358||358||358||0
1723456050000|2024-08-12 09:47:30||357.8||357.8||357.8||357.8|65
1723456320000|2024-08-12 09:52:00||357.9||357.9||357.9||357.9|1857
1723456380000|2024-08-12 09:53:00||357.8||357.8||357.8||357.8|0
1723456630000|2024-08-12 09:57:10||357.9||357.8||357.9||357.8|339
1723456700000|2024-08-12 09:58:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|39
1723456710000|2024-08-12 09:58:30||357.8||357.8||357.8||357.8|0
1723456740000|2024-08-12 09:59:00||357.7||357.7||357.7||357.7|0
1723456830000|2024-08-12 10:00:30||357.8||357.8||357.8||357.8|0
1723456840000|2024-08-12 10:00:40||357.7||357.7||357.7||357.7|0
1723457040000|2024-08-12 10:04:00|357.8||357.9||357.9||357.8||0
1723457250000|2024-08-12 10:07:30|||||||||462
1723457310000|2024-08-12 10:08:30||357.8||357.7||357.8||357.7|0
1723457330000|2024-08-12 10:08:50|||||||||100
1723457400000|2024-08-12 10:10:00|||||||||267
1723457460000|2024-08-12 10:11:00||357.8||357.7||357.8||357.7|0
1723457600000|2024-08-12 10:13:20|||||||||1076
1723457630000|2024-08-12 10:13:50|357.8||357.8||357.8||357.8||0
1723457810000|2024-08-12 10:16:50|357.9||357.9||357.9||357.9||0
1723457960000|2024-08-12 10:19:20|357.8||357.8||357.8||357.8||0
1723458060000|2024-08-12 10:21:00|357.7|357.6|357.5|357.4|357.7|357.6|357.5|357.4|2288
1723458120000|2024-08-12 10:22:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723458130000|2024-08-12 10:22:10||357.4||357.4||357.4||357.4|0
1723458140000|2024-08-12 10:22:20||357.5||357.5||357.5||357.5|0
1723458170000|2024-08-12 10:22:50|||||||||1000
1723458400000|2024-08-12 10:26:40|||||||||40
1723458410000|2024-08-12 10:26:50|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|0
1723458420000|2024-08-12 10:27:00|357.5||357.6||357.6||357.5||0
1723458490000|2024-08-12 10:28:10|357.5||357.5||357.5||357.5||0
1723458510000|2024-08-12 10:28:30|||||||||46
1723458540000|2024-08-12 10:29:00|||||||||834
1723458750000|2024-08-12 10:32:30|||||||||412
1723458850000|2024-08-12 10:34:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|308
1723458860000|2024-08-12 10:34:20||357.4||357.4||357.4||357.4|0
1723458920000|2024-08-12 10:35:20||357.5||357.5||357.5||357.5|0
1723458950000|2024-08-12 10:35:50|357.7||357.7||357.7||357.7||0
1723459010000|2024-08-12 10:36:50|357.6||357.6||357.6||357.6||0
1723459030000|2024-08-12 10:37:10||357.4||357.4||357.4||357.4|645
1723459170000|2024-08-12 10:39:30||357.5||357.5||357.5||357.5|0
1723459180000|2024-08-12 10:39:40||357.4||357.4||357.4||357.4|0
1723459250000|2024-08-12 10:40:50|||||||||188
1723459590000|2024-08-12 10:46:30|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|1645
1723459620000|2024-08-12 10:47:00|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|3007
1723459950000|2024-08-12 10:52:30||357.3||357.3||357.3||357.3|1079
1723460160000|2024-08-12 10:56:00||357.4||357.4||357.4||357.4|0
1723460170000|2024-08-12 10:56:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1723460220000|2024-08-12 10:57:00|357.5||357.5||357.5||357.5||0
1723460290000|2024-08-12 10:58:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|425
1723460360000|2024-08-12 10:59:20|357.8|357.6|357.7|357.6|357.8|357.6|357.7|357.6|150
1723460520000|2024-08-12 11:02:00|357.8||357.8||357.8||357.8||1750
1723460640000|2024-08-12 11:04:00||357.7||357.7||357.7||357.7|0
1723460820000|2024-08-12 11:07:00|||||||||292
1723460890000|2024-08-12 11:08:10||357.6||357.6||357.6||357.6|1462
1723461040000|2024-08-12 11:10:40||357.7||357.7||357.7||357.7|0
1723461260000|2024-08-12 11:14:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|317
1723461300000|2024-08-12 11:15:00||357.7||357.7||357.7||357.7|0
1723461410000|2024-08-12 11:16:50|357.8||357.8||357.8||357.8||0
1723461420000|2024-08-12 11:17:00|357.9||357.9||357.9||357.9||0
1723461450000|2024-08-12 11:17:30||357.8||357.8||357.8||357.8|0
1723461480000|2024-08-12 11:18:00|358|357.9|357.9|357.8|358|357.9|357.9|357.8|0
1723461490000|2024-08-12 11:18:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|964
1723461530000|2024-08-12 11:18:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723461900000|2024-08-12 11:25:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|265
1723462020000|2024-08-12 11:27:00||357.6||357.6||357.6||357.6|1392
1723462140000|2024-08-12 11:29:00||357.7||357.7||357.7||357.7|0
1723462150000|2024-08-12 11:29:10||357.6||357.6||357.6||357.6|0
1723462360000|2024-08-12 11:32:40||357.7||357.7||357.7||357.7|360
1723462430000|2024-08-12 11:33:50|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|1700
1723462590000|2024-08-12 11:36:30|357.8||357.8||357.8||357.8||0
1723462740000|2024-08-12 11:39:00|357.9||357.9||357.9||357.9||0
1723462880000|2024-08-12 11:41:20||357.8||357.8||357.8||357.8|0
1723462930000|2024-08-12 11:42:10|||||||||200
1723463130000|2024-08-12 11:45:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1723463160000|2024-08-12 11:46:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1122
1723463230000|2024-08-12 11:47:10|358||358||358||358||368
1723463240000|2024-08-12 11:47:20|358.1|357.9|358.1|358|358.1|358|358.1|357.9|0
1723463280000|2024-08-12 11:48:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1723463550000|2024-08-12 11:52:30|358.1|358|358.1|357.9|358.1|358|358.1|357.9|0
1723463560000|2024-08-12 11:52:40||358||358||358||358|0
1723463580000|2024-08-12 11:53:00||357.9||357.9||357.9||357.9|574
1723463630000|2024-08-12 11:53:50|358||358||358||358||0
1723463640000|2024-08-12 11:54:00|358.1||358.1||358.1||358.1||1165
1723463700000|2024-08-12 11:55:00|358||358||358||358||0
1723463760000|2024-08-12 11:56:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1119
1723463850000|2024-08-12 11:57:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1900
1723464210000|2024-08-12 12:03:30|||||||||1484
1723464470000|2024-08-12 12:07:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723464480000|2024-08-12 12:08:00|||||||||286
1723464550000|2024-08-12 12:09:10||357.5||357.6||357.6||357.5|0
1723464640000|2024-08-12 12:10:40|357.8||357.8||357.8||357.8||0
1723464660000|2024-08-12 12:11:00||357.7||357.7||357.7||357.7|0
1723464720000|2024-08-12 12:12:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723465080000|2024-08-12 12:18:00|357.8||357.8||357.8||357.8||2000
1723465180000|2024-08-12 12:19:40|358|357.9|357.9|357.8|358|357.9|357.9|357.8|0
1723465200000|2024-08-12 12:20:00|358||358||358||358||0
1723465220000|2024-08-12 12:20:20||357.9||357.9||357.9||357.9|0
1723465500000|2024-08-12 12:25:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723465510000|2024-08-12 12:25:10|358||358||358||358||1700
1723465560000|2024-08-12 12:26:00||357.9||357.9||357.9||357.9|2416
1723465650000|2024-08-12 12:27:30|||||||||344
1723466020000|2024-08-12 12:33:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1047
1723466190000|2024-08-12 12:36:30|358|357.9|358|357.9|358|357.9|358|357.9|269
1723466350000|2024-08-12 12:39:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1342
1723466370000|2024-08-12 12:39:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1815
1723466400000|2024-08-12 12:40:00|||||||||1
1723466750000|2024-08-12 12:45:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1281
1723466950000|2024-08-12 12:49:10|357.8||357.7||357.8||357.7||0
1723467040000|2024-08-12 12:50:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|604
1723467090000|2024-08-12 12:51:30|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|2171
1723467120000|2024-08-12 12:52:00|357.7||357.7||357.7||357.7||0
1723467230000|2024-08-12 12:53:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723467360000|2024-08-12 12:56:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|133
1723467600000|2024-08-12 13:00:00|||||||||905
1723467990000|2024-08-12 13:06:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723468170000|2024-08-12 13:09:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723468180000|2024-08-12 13:09:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723468200000|2024-08-12 13:10:00|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|442
1723468290000|2024-08-12 13:11:30|||||||||1697
1723468410000|2024-08-12 13:13:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723468420000|2024-08-12 13:13:40|||||||||1303
1723468670000|2024-08-12 13:17:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1900
1723468680000|2024-08-12 13:18:00||357.6||357.6||357.6||357.6|608
1723468710000|2024-08-12 13:18:30||357.7||357.7||357.7||357.7|0
1723468730000|2024-08-12 13:18:50||357.6||357.6||357.6||357.6|1235
1723468810000|2024-08-12 13:20:10|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|492
1723469160000|2024-08-12 13:26:00|||||||||1397
1723469190000|2024-08-12 13:26:30|||||||||340
1723469240000|2024-08-12 13:27:20|||||||||5592
1723469320000|2024-08-12 13:28:40|358||358||358||358||0
1723469400000|2024-08-12 13:30:00|357.9|357.7|357.9|357.8|357.9|357.8|357.8|357.7|283
1723469460000|2024-08-12 13:31:00||357.7||357.7||357.7||357.7|1500
1723469480000|2024-08-12 13:31:20||357.8||357.8||357.8||357.8|0
1723469510000|2024-08-12 13:31:50|358|357.9|358|357.9|358|357.9|358|357.9|0
1723469540000|2024-08-12 13:32:20||357.8||357.8||357.8||357.8|2794
1723469560000|2024-08-12 13:32:40|357.9||357.9||357.9||357.9||0
1723469570000|2024-08-12 13:32:50|||||||||2122
1723469580000|2024-08-12 13:33:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|899
1723469590000|2024-08-12 13:33:10|357.7|357.6|357.6|357.5|357.7|357.6|357.6|357.5|4951
1723469630000|2024-08-12 13:33:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|808
1723469720000|2024-08-12 13:35:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723469730000|2024-08-12 13:35:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|836
1723469840000|2024-08-12 13:37:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723469860000|2024-08-12 13:37:40|||||||||2642
1723469870000|2024-08-12 13:37:50|357.7||357.6||357.7||357.6||467
1723470250000|2024-08-12 13:44:10|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|900
1723470260000|2024-08-12 13:44:20|357.5||357.5||357.5||357.5||0
1723470280000|2024-08-12 13:44:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1303
1723470380000|2024-08-12 13:46:20|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|2500
1723470420000|2024-08-12 13:47:00|357.5||357.5||357.5||357.5||0
1723470440000|2024-08-12 13:47:20|357.6||357.6||357.6||357.6||379
1723470510000|2024-08-12 13:48:30||357.5||357.5||357.5||357.5|1578
1723470520000|2024-08-12 13:48:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1876
1723470530000|2024-08-12 13:48:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|156
1723470580000|2024-08-12 13:49:40||357.4||357.4||357.4||357.4|0
1723470660000|2024-08-12 13:51:00|357.5||357.5||357.5||357.5||0
1723470700000|2024-08-12 13:51:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723470740000|2024-08-12 13:52:20||357.4||357.4||357.4||357.4|0
1723470780000|2024-08-12 13:53:00|357.5|357.5|357.6|357.5|357.6|357.5|357.5|357.5|708
1723470790000|2024-08-12 13:53:10||357.4||357.5||357.5||357.4|0
1723470800000|2024-08-12 13:53:20||357.4||357.4||357.4||357.4|0
1723470820000|2024-08-12 13:53:40||357.5||357.5||357.5||357.5|0
1723470960000|2024-08-12 13:56:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723470990000|2024-08-12 13:56:30|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|1113
1723471020000|2024-08-12 13:57:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1723471060000|2024-08-12 13:57:40|357.6||357.6||357.6||357.6||0
1723471140000|2024-08-12 13:59:00||357.4||357.4||357.4||357.4|0
1723471160000|2024-08-12 13:59:20|357.5||357.5||357.5||357.5||0
1723471190000|2024-08-12 13:59:50|||||||||40
1723471200000|2024-08-12 14:00:00|||||||||97
1723471240000|2024-08-12 14:00:40|||||||||6
1723471330000|2024-08-12 14:02:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|873
1723471340000|2024-08-12 14:02:20|357.5||357.5||357.5||357.5||0
1723471380000|2024-08-12 14:03:00|357.4|357.4|357.5|357.4|357.5|357.4|357.4|357.4|0
1723471390000|2024-08-12 14:03:10|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|337
1723471480000|2024-08-12 14:04:40|357.6||357.6||357.6||357.6||0
1723471500000|2024-08-12 14:05:00|357.5|357.4|357.4|357.3|357.5|357.4|357.4|357.3|4294
1723471570000|2024-08-12 14:06:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|724
1723471610000|2024-08-12 14:06:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723471710000|2024-08-12 14:08:30|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|356
1723471760000|2024-08-12 14:09:20||357.5||357.4||357.5||357.4|1966
1723471780000|2024-08-12 14:09:40|||||||||1000
1723471840000|2024-08-12 14:10:40|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|0
1723471860000|2024-08-12 14:11:00||357.5||357.5||357.5||357.5|2537
1723471900000|2024-08-12 14:11:40|357.6||357.6||357.6||357.6||0
1723471920000|2024-08-12 14:12:00|357.7||357.7||357.7||357.7||0
1723471990000|2024-08-12 14:13:10|357.6||357.6||357.6||357.6||0
1723472040000|2024-08-12 14:14:00|357.7||357.7||357.7||357.7||186
1723472050000|2024-08-12 14:14:10|357.6||357.6||357.6||357.6||0
1723472110000|2024-08-12 14:15:10||357.4||357.4||357.4||357.4|1388
1723472160000|2024-08-12 14:16:00|357.5||357.5||357.5||357.5||0
1723472180000|2024-08-12 14:16:20|357.6||357.6||357.6||357.6||1352
1723472300000|2024-08-12 14:18:20||357.5||357.5||357.5||357.5|0
1723472310000|2024-08-12 14:18:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|280
1723472400000|2024-08-12 14:20:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723472700000|2024-08-12 14:25:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723472710000|2024-08-12 14:25:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1456
1723472760000|2024-08-12 14:26:00|357.5|357.4|357.5|357.4|357.6|357.4|357.5|357.4|1709
1723473100000|2024-08-12 14:31:40|||||||||439
1723473130000|2024-08-12 14:32:10|||||||||749
1723473150000|2024-08-12 14:32:30|357.4|357.3|357.3|357.2|357.4|357.3|357.3|357.2|1224
1723473240000|2024-08-12 14:34:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1723473280000|2024-08-12 14:34:40|||||||||3300
1723473310000|2024-08-12 14:35:10|357.1|357|357.1|357|357.1|357|357.1|357|0
1723473380000|2024-08-12 14:36:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1723473450000|2024-08-12 14:37:30|||||||||4
1723473490000|2024-08-12 14:38:10||357||357||357||357|0
1723473540000|2024-08-12 14:39:00||357.1||357.1||357.1||357.1|0
1723473600000|2024-08-12 14:40:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723473760000|2024-08-12 14:42:40|357.4|357.3|357.5|357.4|357.5|357.4|357.4|357.3|0
1723473790000|2024-08-12 14:43:10||357.3||357.3||357.3||357.3|1081
1723473830000|2024-08-12 14:43:50||357.4||357.4||357.4||357.4|0
1723474130000|2024-08-12 14:48:50||357.3||357.3||357.3||357.3|0
1723474160000|2024-08-12 14:49:20||357.4||357.4||357.4||357.4|0
1723474360000|2024-08-12 14:52:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|560
1723474370000|2024-08-12 14:52:50||357.4||357.4||357.4||357.4|149
1723474430000|2024-08-12 14:53:50|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|0
1723474490000|2024-08-12 14:54:50||357.5||357.5||357.5||357.5|0
1723474600000|2024-08-12 14:56:40|357.6||357.7||357.7||357.6||0
1723474650000|2024-08-12 14:57:30||357.6||357.6||357.6||357.6|0
1723474710000|2024-08-12 14:58:30|357.8||357.8||357.8||357.8||1423
1723474720000|2024-08-12 14:58:40|357.7||357.7||357.7||357.7||0
1723475130000|2024-08-12 15:05:30||357.5||357.5||357.5||357.5|0
1723475140000|2024-08-12 15:05:40|357.6||357.6||357.6||357.6||0
1723475150000|2024-08-12 15:05:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|659
1723475160000|2024-08-12 15:06:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723475180000|2024-08-12 15:06:20|||||||||635
1723475260000|2024-08-12 15:07:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|624
1723475310000|2024-08-12 15:08:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723475640000|2024-08-12 15:14:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|899
1723475650000|2024-08-12 15:14:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|3420
1723475660000|2024-08-12 15:14:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1585
1723475670000|2024-08-12 15:14:30||357.5||357.5||357.5||357.5|1227
1723475680000|2024-08-12 15:14:40|||||||||1592
1723475690000|2024-08-12 15:14:50|357.6|357.6|357.7|357.5|357.7|357.6|357.6|357.5|501
1723475700000|2024-08-12 15:15:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1663
1723475720000|2024-08-12 15:15:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|989
1723475750000|2024-08-12 15:15:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|608
1723475810000|2024-08-12 15:16:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723475850000|2024-08-12 15:17:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|382
1723476020000|2024-08-12 15:20:20||357.6||357.6||357.6||357.6|0
1723476100000|2024-08-12 15:21:40|357.7||357.7||357.7||357.7||0
1723476180000|2024-08-12 15:23:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2330
1723476220000|2024-08-12 15:23:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|2663
1723476230000|2024-08-12 15:23:50|||||||||74
1723476250000|2024-08-12 15:24:10|||||||||2226
1723476280000|2024-08-12 15:24:40|357.4|357.3|357.5|357.4|357.5|357.4|357.4|357.3|1542
1723476290000|2024-08-12 15:24:50|357.6||357.5||357.6||357.5||2578
1723476310000|2024-08-12 15:25:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|3792
1723476320000|2024-08-12 15:25:20|357.7|357.6|357.7|357.5|357.7|357.6|357.6|357.5|1457
1723476330000|2024-08-12 15:25:30|357.6||357.6||357.6||357.6||0
1723476410000|2024-08-12 15:26:50|||||||||365
1723476450000|2024-08-12 15:27:30|||||||||1789
1723476520000|2024-08-12 15:28:40|||||||||1750
1723476540000|2024-08-12 15:29:00|||||||||741
1723476580000|2024-08-12 15:29:40|||||||||3713
1723476590000|2024-08-12 15:29:50|||||||||28
1723532410000|2024-08-13 07:00:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1723532420000|2024-08-13 07:00:20|359|358.7|359.1|358.7|359.1|358.7|359|358.7|919
1723532430000|2024-08-13 07:00:30|359.3|358.8|359.1|358.8|359.3|358.8|359.1|358.8|1717
1723532440000|2024-08-13 07:00:40|359|358.7|358.9|358.7|359|358.7|358.9|358.7|0
1723532460000|2024-08-13 07:01:00|358.8|358.5|358.5|358.2|358.8|358.5|358.5|358.2|300
1723532480000|2024-08-13 07:01:20|358.4|358|358|357.7|358.4|358|358|357.7|1718
1723532510000|2024-08-13 07:01:50|357.8|357.6|357.8|357.5|357.8|357.7|357.8|357.5|1717
1723532520000|2024-08-13 07:02:00|||||||||150
1723532600000|2024-08-13 07:03:20|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|1106
1723532640000|2024-08-13 07:04:00|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|150
1723532740000|2024-08-13 07:05:40|357.8|357.4|358|357.6|358|357.7|357.8|357.4|1062
1723532750000|2024-08-13 07:05:50|357.8|357.7|358.2|357.9|358.2|357.9|357.8|357.7|150
1723532830000|2024-08-13 07:07:10|358.3|358|358.3|358|358.3|358|358.3|358|0
1723532850000|2024-08-13 07:07:30|358.4|358.1|358.4|358|358.4|358.1|358.4|358|0
1723532880000|2024-08-13 07:08:00|358.3|358.2|358.5|358.2|358.5|358.2|358.3|358.2|386
1723532940000|2024-08-13 07:09:00|358.4||358.5||358.5||358.4||0
1723532980000|2024-08-13 07:09:40|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|386
1723533000000|2024-08-13 07:10:00|358.6|358.1|358.2|357.9|358.6|358.1|358.2|357.9|2634
1723533030000|2024-08-13 07:10:30|358.1|357.8|358.1|357.8|358.2|357.8|358.1|357.8|0
1723533090000|2024-08-13 07:11:30|358||358||358||358||0
1723533150000|2024-08-13 07:12:30|357.9|357.9|357.9|357.7|357.9|357.9|357.9|357.7|844
1723533180000|2024-08-13 07:13:00|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|1405
1723533210000|2024-08-13 07:13:30|358|357.7|358|357.7|358|357.7|358|357.7|0
1723533220000|2024-08-13 07:13:40||357.8||357.8||357.8||357.8|0
1723533270000|2024-08-13 07:14:30|357.9|357.7|357.9|357.7|358|357.7|357.9|357.7|0
1723533280000|2024-08-13 07:14:40|358||358||358||358||0
1723533300000|2024-08-13 07:15:00|357.9||358||358||357.9||0
1723533340000|2024-08-13 07:15:40|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|586
1723533400000|2024-08-13 07:16:40|358|357.8|358|357.8|358|357.8|358|357.8|459
1723533600000|2024-08-13 07:20:00|358.4|358.2|358.2|358|358.4|358.2|358.2|358|1251
1723533670000|2024-08-13 07:21:10|358.3|358.2|358.5|358.3|358.5|358.3|358.3|358.2|3147
1723533840000|2024-08-13 07:24:00|358.7|358.4|358.7|358.5|358.7|358.5|358.7|358.4|716
1723533900000|2024-08-13 07:25:00|358.5|358.6|358.5|358.3|358.5|358.6|358.5|358.3|1540
1723533910000|2024-08-13 07:25:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|1050
1723534000000|2024-08-13 07:26:40|358.2|358|358.2|358|358.2|358|358.2|358|1069
1723534030000|2024-08-13 07:27:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723534090000|2024-08-13 07:28:10||358||357.9||358||357.9|0
1723534200000|2024-08-13 07:30:00|358.2|358.1|358.4|358.2|358.4|358.2|358.2|358.1|0
1723534210000|2024-08-13 07:30:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1723534340000|2024-08-13 07:32:20|358.2|358.1|358.2|358|358.2|358.1|358.2|358|0
1723534350000|2024-08-13 07:32:30||358.1||358.1||358.1||358.1|0
1723534360000|2024-08-13 07:32:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1547
1723534380000|2024-08-13 07:33:00|358.5||358.5||358.5||358.5||0
1723534410000|2024-08-13 07:33:30||358.3||358.3||358.3||358.3|0
1723534450000|2024-08-13 07:34:10||358.2||358.2||358.2||358.2|0
1723534460000|2024-08-13 07:34:20|358.4||358.4||358.4||358.4||0
1723534490000|2024-08-13 07:34:50|||||||||200
1723534500000|2024-08-13 07:35:00|358.5|358.3|358.6|358.4|358.6|358.4|358.5|358.3|2800
1723534590000|2024-08-13 07:36:30|||||||||1812
1723534650000|2024-08-13 07:37:30|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1723534660000|2024-08-13 07:37:40|358.6||358.6||358.6||358.6||0
1723534680000|2024-08-13 07:38:00|358.7||358.7||358.7||358.7||0
1723534700000|2024-08-13 07:38:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1723534710000|2024-08-13 07:38:30|358.6||358.6||358.6||358.6||0
1723534760000|2024-08-13 07:39:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1723534800000|2024-08-13 07:40:00|358.3||358.4||358.4||358.3||0
1723534880000|2024-08-13 07:41:20|358.3||358.3||358.3||358.3||0
1723534920000|2024-08-13 07:42:00|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|0
1723535070000|2024-08-13 07:44:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1087
1723535080000|2024-08-13 07:44:40|358.5|358.4|358.6|358.5|358.6|358.5|358.5|358.4|484
1723535090000|2024-08-13 07:44:50|358.7|358.4|358.7|358.5|358.7|358.5|358.7|358.4|0
1723535110000|2024-08-13 07:45:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1723535190000|2024-08-13 07:46:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1723535210000|2024-08-13 07:46:50||358.4||358.4||358.4||358.4|0
1723535260000|2024-08-13 07:47:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|978
1723535300000|2024-08-13 07:48:20||358.4||358.4||358.4||358.4|0
1723535310000|2024-08-13 07:48:30||358.3||358.3||358.3||358.3|0
1723535380000|2024-08-13 07:49:40|358.4||358.4||358.4||358.4||0
1723535410000|2024-08-13 07:50:10|358.5|358.2|358.2|358.1|358.5|358.2|358.2|358.1|3507
1723535480000|2024-08-13 07:51:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1723535520000|2024-08-13 07:52:00|||||||||2283
1723535530000|2024-08-13 07:52:10||357.9||357.9||357.9||357.9|0
1723535590000|2024-08-13 07:53:10|358||358||358||358||0
1723535630000|2024-08-13 07:53:50|358.1|358|358.2|358.1|358.2|358.1|358.1|358|1583
1723535660000|2024-08-13 07:54:20|358.1|358|358.2|358|358.2|358|358.1|358|150
1723535680000|2024-08-13 07:54:40|358.1||358.2||358.2||358.1||0
1723535720000|2024-08-13 07:55:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723535870000|2024-08-13 07:57:50|358|357.8|357.9|357.8|358|357.8|357.9|357.8|2064
1723535900000|2024-08-13 07:58:20|358|357.9|358|357.9|358|357.9|358|357.9|1446
1723535940000|2024-08-13 07:59:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723535960000|2024-08-13 07:59:20|358||358||358||358||0
1723536030000|2024-08-13 08:00:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723536060000|2024-08-13 08:01:00||358||357.9||358||357.9|0
1723536200000|2024-08-13 08:03:20|358||358||358||358||0
1723536210000|2024-08-13 08:03:30||357.8||357.8||357.8||357.8|821
1723536320000|2024-08-13 08:05:20|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|353
1723536360000|2024-08-13 08:06:00|357.8||357.8||357.8||357.8||0
1723536390000|2024-08-13 08:06:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|476
1723536420000|2024-08-13 08:07:00||357.7||357.7||357.7||357.7|0
1723536610000|2024-08-13 08:10:10|357.8||357.8||357.8||357.8||0
1723536620000|2024-08-13 08:10:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|2628
1723536800000|2024-08-13 08:13:20||357.7||357.7||357.7||357.7|0
1723537080000|2024-08-13 08:18:00|||||||||100
1723537090000|2024-08-13 08:18:10||357.8||357.8||357.8||357.8|0
1723537100000|2024-08-13 08:18:20|358|357.9|358|357.8|358|357.9|358|357.8|1525
1723537180000|2024-08-13 08:19:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|391
1723537200000|2024-08-13 08:20:00||358||357.9||358||357.9|150
1723537260000|2024-08-13 08:21:00|358||358||358||358||2400
1723537320000|2024-08-13 08:22:00|357.9|357.8|358|357.8|358|357.8|357.9|357.8|4246
1723537450000|2024-08-13 08:24:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1915
1723537500000|2024-08-13 08:25:00|358|357.8|358|357.8|358|357.8|358|357.8|1184
1723537620000|2024-08-13 08:27:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723537810000|2024-08-13 08:30:10||358||358||358||358|0
1723537820000|2024-08-13 08:30:20||357.9||357.9||357.9||357.9|170
1723537920000|2024-08-13 08:32:00|358|357.8|357.9|357.8|358|357.8|357.9|357.8|697
1723537970000|2024-08-13 08:32:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723538250000|2024-08-13 08:37:30|358|357.8|357.9|357.8|358|357.8|357.9|357.8|0
1723538290000|2024-08-13 08:38:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723538360000|2024-08-13 08:39:20|357.9||357.9||357.9||357.9||53
1723538400000|2024-08-13 08:40:00|358|357.8|358|357.9|358|357.9|358|357.8|2494
1723538430000|2024-08-13 08:40:30||357.8||357.8||357.8||357.8|0
1723538490000|2024-08-13 08:41:30||357.9||357.8||357.9||357.8|437
1723538500000|2024-08-13 08:41:40||357.9||357.9||357.9||357.9|0
1723538510000|2024-08-13 08:41:50|358.1||358.1||358.1||358.1||0
1723538570000|2024-08-13 08:42:50|358||358||358||358||0
1723538580000|2024-08-13 08:43:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1976
1723538600000|2024-08-13 08:43:20|357.9|357.8|358|357.8|358|357.8|357.9|357.8|4829
1723538610000|2024-08-13 08:43:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723538620000|2024-08-13 08:43:40|358||358||358||358||0
1723538630000|2024-08-13 08:43:50||357.8||357.8||357.8||357.8|2794
1723538730000|2024-08-13 08:45:30||357.9||357.9||357.9||357.9|0
1723538990000|2024-08-13 08:49:50||357.8||357.8||357.8||357.8|0
1723539020000|2024-08-13 08:50:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723539240000|2024-08-13 08:54:00|358||358.1||358.1||358||0
1723539290000|2024-08-13 08:54:50|||||||||830
1723539380000|2024-08-13 08:56:20|358||358.1||358.1||358||0
1723539520000|2024-08-13 08:58:40|358||358.1||358.1||358||0
1723539600000|2024-08-13 09:00:00|358||358.1||358.1||358||0
1723539630000|2024-08-13 09:00:30|358|357.8|358|357.8|358|357.8|358|357.8|2793
1723539730000|2024-08-13 09:02:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|747
1723539750000|2024-08-13 09:02:30|||||||||2574
1723539760000|2024-08-13 09:02:40|358||358||358||358||0
1723539780000|2024-08-13 09:03:00|358.1||358.1||358.1||358.1||0
1723539790000|2024-08-13 09:03:10|358||358||358||358||0
1723539840000|2024-08-13 09:04:00|||||||||2794
1723540030000|2024-08-13 09:07:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723540050000|2024-08-13 09:07:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723540060000|2024-08-13 09:07:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723540130000|2024-08-13 09:08:50|358|357.9|358|357.9|358|357.9|358|357.9|1402
1723540340000|2024-08-13 09:12:20|357.9|357.8|358|357.8|358|357.8|357.9|357.8|348
1723540370000|2024-08-13 09:12:50|357.9||357.9||357.9||357.9||0
1723540540000|2024-08-13 09:15:40|||||||||200
1723540630000|2024-08-13 09:17:10|||||||||150
1723540810000|2024-08-13 09:20:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723541080000|2024-08-13 09:24:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723541220000|2024-08-13 09:27:00|358|357.9|358|357.9|358|357.9|358|357.9|1141
1723541320000|2024-08-13 09:28:40|358.1|357.8|358|357.8|358.1|357.8|357.9|357.8|0
1723541430000|2024-08-13 09:30:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723541480000|2024-08-13 09:31:20|358|357.8|358|357.8|358|357.8|358|357.8|0
1723541490000|2024-08-13 09:31:30|357.9||357.9||357.9||357.9||0
1723541580000|2024-08-13 09:33:00||357.7||357.7||357.7||357.7|1753
1723541850000|2024-08-13 09:37:30||357.8||357.8||357.8||357.8|0
1723541870000|2024-08-13 09:37:50|358||358||358||358||0
1723541960000|2024-08-13 09:39:20||357.9||357.9||357.9||357.9|0
1723542010000|2024-08-13 09:40:10|358.1|358|358.1|358|358.1|358|358.1|358|7
1723542020000|2024-08-13 09:40:20|358|357.9|358|357.9|358|357.9|358|357.9|26
1723542030000|2024-08-13 09:40:30|358.1||358||358.1||358||0
1723542100000|2024-08-13 09:41:40|||||||||26
1723542260000|2024-08-13 09:44:20|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|3280
1723542300000|2024-08-13 09:45:00|||||||||58
1723542310000|2024-08-13 09:45:10|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|1103
1723542510000|2024-08-13 09:48:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723542540000|2024-08-13 09:49:00|358||358||358||358||1582
1723542550000|2024-08-13 09:49:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723542650000|2024-08-13 09:50:50||358||358||358||358|362
1723542660000|2024-08-13 09:51:00|||||||||775
1723542670000|2024-08-13 09:51:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|2193
1723542680000|2024-08-13 09:51:20||358||358||358||358|0
1723542700000|2024-08-13 09:51:40|358.1|357.9|358.1|358|358.1|358|358.1|357.9|0
1723542720000|2024-08-13 09:52:00||357.9||357.9||357.9||357.9|0
1723542760000|2024-08-13 09:52:40|358.2|358|358.2|358|358.2|358|358.2|358|1600
1723542770000|2024-08-13 09:52:50||358.1||358.1||358.1||358.1|0
1723542780000|2024-08-13 09:53:00||358||358||358||358|150
1723542810000|2024-08-13 09:53:30||358.1||358.1||358.1||358.1|0
1723542850000|2024-08-13 09:54:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1731
1723542890000|2024-08-13 09:54:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|257
1723542900000|2024-08-13 09:55:00||358||358||358||358|166
1723542940000|2024-08-13 09:55:40||358.1||358.1||358.1||358.1|0
1723542970000|2024-08-13 09:56:10|358.3||358.3||358.3||358.3||0
1723543100000|2024-08-13 09:58:20|358.1|358|358.1|358|358.1|358|358.1|358|150
1723543160000|2024-08-13 09:59:20|||||||||2193
1723543200000|2024-08-13 10:00:00|358.2||358.2||358.2||358.2||795
1723543260000|2024-08-13 10:01:00|358|357.8|358|357.8|358|357.8|358|357.8|0
1723543270000|2024-08-13 10:01:10||357.9||357.9||357.9||357.9|0
1723543310000|2024-08-13 10:01:50|||||||||210
1723543320000|2024-08-13 10:02:00|358.1|358|358.1|358|358.1|358|358.1|358|0
1723543340000|2024-08-13 10:02:20|358.2||358.2||358.2||358.2||0
1723543440000|2024-08-13 10:04:00|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|0
1723543450000|2024-08-13 10:04:10||358.1||358.1||358.1||358.1|4079
1723543460000|2024-08-13 10:04:20|358.2||358.2||358.2||358.2||394
1723543490000|2024-08-13 10:04:50||358||358||358||358|0
1723543570000|2024-08-13 10:06:10|358|357.9|358|357.9|358|357.9|358|357.9|1069
1723543580000|2024-08-13 10:06:20|358.1||358.1||358.1||358.1||0
1723543680000|2024-08-13 10:08:00|358|357.8|358|357.8|358|357.8|358|357.8|1765
1723543810000|2024-08-13 10:10:10|357.9||357.9||357.9||357.9||0
1723543820000|2024-08-13 10:10:20|||||||||1479
1723543850000|2024-08-13 10:10:50|358||358||358||358||0
1723543980000|2024-08-13 10:13:00|357.9||357.9||357.9||357.9||0
1723544020000|2024-08-13 10:13:40|358||358||358||358||485
1723544030000|2024-08-13 10:13:50||357.9||357.9||357.9||357.9|876
1723544200000|2024-08-13 10:16:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723544210000|2024-08-13 10:16:50|358||358||358||358||0
1723544270000|2024-08-13 10:17:50|357.9||357.9||357.9||357.9||300
1723544350000|2024-08-13 10:19:10|358||357.9||358||357.9||2000
1723544380000|2024-08-13 10:19:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1723544430000|2024-08-13 10:20:30|||||||||1399
1723544460000|2024-08-13 10:21:00||357.8||357.8||357.8||357.8|0
1723544720000|2024-08-13 10:25:20|358.1|358|358.1|357.9|358.1|358|358.1|357.9|0
1723544730000|2024-08-13 10:25:30||358||358||358||358|497
1723544790000|2024-08-13 10:26:30|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|409
1723544800000|2024-08-13 10:26:40|358.3||358.3||358.3||358.3||0
1723544870000|2024-08-13 10:27:50|358.2||358.2||358.2||358.2||0
1723544890000|2024-08-13 10:28:10|358.1|358|358.2|358|358.2|358|358.1|358|2817
1723544940000|2024-08-13 10:29:00|358|357.9|358.1|357.9|358.1|357.9|358|357.9|0
1723545040000|2024-08-13 10:30:40|358||358||358||358||0
1723545060000|2024-08-13 10:31:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|530
1723545120000|2024-08-13 10:32:00|357.8|357.7|357.6|357.5|357.8|357.7|357.6|357.5|746
1723545130000|2024-08-13 10:32:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1789
1723545140000|2024-08-13 10:32:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723545160000|2024-08-13 10:32:40|357.9||357.9||357.9||357.9||0
1723545180000|2024-08-13 10:33:00||357.8||357.8||357.8||357.8|0
1723545200000|2024-08-13 10:33:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|822
1723545290000|2024-08-13 10:34:50|357.9||357.9||357.9||357.9||0
1723545400000|2024-08-13 10:36:40|357.8||357.9||357.9||357.8||0
1723545420000|2024-08-13 10:37:00|357.8||357.8||357.8||357.8||0
1723545430000|2024-08-13 10:37:10||357.6||357.6||357.6||357.6|1157
1723545540000|2024-08-13 10:39:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|5262
1723545570000|2024-08-13 10:39:30|357.7||357.7||357.7||357.7||0
1723545660000|2024-08-13 10:41:00|357.6|357.4|357.6|357.4|357.6|357.5|357.6|357.4|587
1723545680000|2024-08-13 10:41:20||357.5||357.5||357.5||357.5|0
1723545700000|2024-08-13 10:41:40||357.4||357.4||357.4||357.4|0
1723545720000|2024-08-13 10:42:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1723545780000|2024-08-13 10:43:00|357.6||357.6||357.6||357.6||0
1723545950000|2024-08-13 10:45:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|2142
1723545960000|2024-08-13 10:46:00||357.5||357.5||357.5||357.5|2259
1723546320000|2024-08-13 10:52:00|357.6||357.6||357.6||357.6||0
1723546330000|2024-08-13 10:52:10|||||||||1421
1723546370000|2024-08-13 10:52:50|357.7||357.7||357.7||357.7||0
1723546670000|2024-08-13 10:57:50||357.6||357.5||357.6||357.5|0
1723546800000|2024-08-13 11:00:00|357.6||357.6||357.6||357.6||0
1723546860000|2024-08-13 11:01:00|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|0
1723547290000|2024-08-13 11:08:10|357.5||357.5||357.5||357.5||0
1723547320000|2024-08-13 11:08:40|357.6||357.6||357.6||357.6||2193
1723547330000|2024-08-13 11:08:50|357.5||357.5||357.5||357.5||0
1723547730000|2024-08-13 11:15:30|||||||||1594
1723547750000|2024-08-13 11:15:50|||||||||1750
1723547820000|2024-08-13 11:17:00|||||||||282
1723547920000|2024-08-13 11:18:40|357.6||357.5||357.6||357.5||0
1723548000000|2024-08-13 11:20:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2223
1723548010000|2024-08-13 11:20:10||357.4||357.4||357.4||357.4|0
1723548030000|2024-08-13 11:20:30|357.5||357.5||357.5||357.5||0
1723548040000|2024-08-13 11:20:40|357.6||357.6||357.6||357.6||118
1723548100000|2024-08-13 11:21:40|357.5||357.5||357.5||357.5||0
1723548110000|2024-08-13 11:21:50|357.6||357.6||357.6||357.6||0
1723548140000|2024-08-13 11:22:20|357.5||357.5||357.5||357.5||0
1723548170000|2024-08-13 11:22:50|357.6||357.6||357.6||357.6||0
1723548180000|2024-08-13 11:23:00|357.5||357.5||357.5||357.5||0
1723548260000|2024-08-13 11:24:20|357.6||357.6||357.6||357.6||0
1723548550000|2024-08-13 11:29:10||357.5||357.5||357.5||357.5|0
1723548630000|2024-08-13 11:30:30|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|1117
1723548640000|2024-08-13 11:30:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723548660000|2024-08-13 11:31:00||357.5||357.5||357.5||357.5|2074
1723548670000|2024-08-13 11:31:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1750
1723548710000|2024-08-13 11:31:50||357.7||357.6||357.7||357.6|0
1723548720000|2024-08-13 11:32:00||357.7||357.6||357.7||357.6|0
1723548890000|2024-08-13 11:34:50|||||||||250
1723549090000|2024-08-13 11:38:10|357.7|357.7|357.7|357.6|357.7|357.7|357.7|357.6|3998
1723549110000|2024-08-13 11:38:30|357.8||357.8||357.8||357.8||2700
1723549210000|2024-08-13 11:40:10|357.7||357.7||357.7||357.7||0
1723549220000|2024-08-13 11:40:20||357.5||357.5||357.5||357.5|2320
1723549510000|2024-08-13 11:45:10||357.6||357.5||357.6||357.5|0
1723549670000|2024-08-13 11:47:50||357.6||357.6||357.6||357.6|0
1723549690000|2024-08-13 11:48:10|||||||||455
1723549700000|2024-08-13 11:48:20|||||||||118
1723549720000|2024-08-13 11:48:40|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1723549740000|2024-08-13 11:49:00||357.8||357.7||357.8||357.7|1230
1723549770000|2024-08-13 11:49:30|357.8|357.8|357.9|357.8|357.9|357.8|357.8|357.8|0
1723549810000|2024-08-13 11:50:10|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|2809
1723549820000|2024-08-13 11:50:20||357.8||357.8||357.8||357.8|1485
1723549860000|2024-08-13 11:51:00|357.8|357.7|357.7|357.6|357.8|357.7|357.7|357.6|6226
1723549870000|2024-08-13 11:51:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1083
1723549920000|2024-08-13 11:52:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723549950000|2024-08-13 11:52:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1804
1723549960000|2024-08-13 11:52:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|3431
1723550080000|2024-08-13 11:54:40|357.6||357.6||357.6||357.6||0
1723550120000|2024-08-13 11:55:20|||||||||784
1723550170000|2024-08-13 11:56:10|357.5||357.5||357.6||357.5||655
1723550210000|2024-08-13 11:56:50||357.3||357.3||357.3||357.3|471
1723550520000|2024-08-13 12:02:00||357.4||357.3||357.4||357.3|2952
1723550640000|2024-08-13 12:04:00||357.4||357.3||357.4||357.3|1601
1723550650000|2024-08-13 12:04:10||357.4||357.4||357.4||357.4|0
1723550660000|2024-08-13 12:04:20|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|6951
1723550820000|2024-08-13 12:07:00|357.8|357.6|357.8|357.6|357.8|357.7|357.8|357.6|1580
1723550860000|2024-08-13 12:07:40|357.7||357.7||357.7||357.7||0
1723550870000|2024-08-13 12:07:50||357.5||357.5||357.5||357.5|6415
1723551130000|2024-08-13 12:12:10||357.6||357.6||357.6||357.6|0
1723551200000|2024-08-13 12:13:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723551270000|2024-08-13 12:14:30|357.7||357.7||357.7||357.7||0
1723551350000|2024-08-13 12:15:50||357.6||357.6||357.6||357.6|0
1723551530000|2024-08-13 12:18:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2235
1723551580000|2024-08-13 12:19:40|357.7||357.6||357.7||357.6||0
1723551610000|2024-08-13 12:20:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1072
1723551680000|2024-08-13 12:21:20|||||||||113
1723551710000|2024-08-13 12:21:50||357.5||357.5||357.5||357.5|0
1723552070000|2024-08-13 12:27:50||357.6||357.6||357.6||357.6|0
1723552180000|2024-08-13 12:29:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1304
1723552200000|2024-08-13 12:30:00|357.9|357.8|358|357.8|358.2|358|357.9|357.8|4025
1723552210000|2024-08-13 12:30:10|357.9|357.9|358|357.8|358.1|357.9|357.9|357.8|3326
1723552240000|2024-08-13 12:30:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723552250000|2024-08-13 12:30:50|357.8||357.9||357.9||357.8||1700
1723552310000|2024-08-13 12:31:50|||||||||1588
1723552350000|2024-08-13 12:32:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1600
1723552370000|2024-08-13 12:32:50||357.7||357.6||357.7||357.6|718
1723552440000|2024-08-13 12:34:00|357.7||357.7||357.7||357.7||0
1723552450000|2024-08-13 12:34:10|||||||||1989
1723552550000|2024-08-13 12:35:50|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|2187
1723552620000|2024-08-13 12:37:00|357.6|357.6|357.7|357.5|357.7|357.6|357.6|357.5|1545
1723552630000|2024-08-13 12:37:10|357.6||357.6||357.6||357.6||0
1723552640000|2024-08-13 12:37:20|||||||||2200
1723552660000|2024-08-13 12:37:40|357.7||357.7||357.7||357.7||0
1723552730000|2024-08-13 12:38:50|357.6||357.6||357.6||357.6||0
1723552740000|2024-08-13 12:39:00||357.4||357.4||357.4||357.4|2326
1723552900000|2024-08-13 12:41:40|357.5||357.5||357.5||357.5||0
1723552910000|2024-08-13 12:41:50|357.6||357.6||357.6||357.6||0
1723552940000|2024-08-13 12:42:20|357.5||357.5||357.5||357.5||68
1723552950000|2024-08-13 12:42:30||357.3||357.3||357.3||357.3|3114
1723553010000|2024-08-13 12:43:30|357.4||357.4||357.4||357.4||0
1723553060000|2024-08-13 12:44:20|||||||||276
1723553110000|2024-08-13 12:45:10|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|2147
1723553210000|2024-08-13 12:46:50||357.3||357.2||357.3||357.2|0
1723553220000|2024-08-13 12:47:00|357.3||357.3||357.3||357.3||0
1723553240000|2024-08-13 12:47:20|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|2219
1723553430000|2024-08-13 12:50:30|357.2||357.2||357.2||357.2||0
1723553510000|2024-08-13 12:51:50|357.3||357.3||357.3||357.3||652
1723553590000|2024-08-13 12:53:10|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723553600000|2024-08-13 12:53:20||357.3||357.3||357.3||357.3|0
1723553610000|2024-08-13 12:53:30|357.5||357.5||357.5||357.5||0
1723553720000|2024-08-13 12:55:20|357.4||357.5||357.5||357.4||0
1723553760000|2024-08-13 12:56:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|108
1723553780000|2024-08-13 12:56:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|899
1723553800000|2024-08-13 12:56:40|357.1|357|357.1|357|357.1|357|357.1|357|2089
1723553840000|2024-08-13 12:57:20|357.2||357.1||357.2||357.1||1572
1723553850000|2024-08-13 12:57:30|357|356.9|357|356.8|357|356.9|357|356.8|586
1723553990000|2024-08-13 12:59:50||356.9||356.9||356.9||356.9|1
1723554130000|2024-08-13 13:02:10|357.1|357|357.1|357|357.1|357|357.1|357|0
1723554140000|2024-08-13 13:02:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|4006
1723554170000|2024-08-13 13:02:50|357.1|357|357.1|356.9|357.1|357|357.1|356.9|2125
1723554220000|2024-08-13 13:03:40|357||357||357||357||0
1723554270000|2024-08-13 13:04:30|357.1|357|357.1|356.9|357.1|357|357.1|356.9|10075
1723554720000|2024-08-13 13:12:00|357||357||357||357||0
1723554780000|2024-08-13 13:13:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|2384
1723554830000|2024-08-13 13:13:50|357||357||357||357||3114
1723554860000|2024-08-13 13:14:20|356.9||356.9||356.9||356.9||794
1723554870000|2024-08-13 13:14:30|357||357||357||357||1314
1723554900000|2024-08-13 13:15:00||356.9||356.8||356.9||356.8|2552
1723554960000|2024-08-13 13:16:00|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|3114
1723554990000|2024-08-13 13:16:30|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1514
1723555080000|2024-08-13 13:18:00||356.6||356.6||356.6||356.6|0
1723555130000|2024-08-13 13:18:50|356.9|356.8|357|356.8|357|356.8|356.9|356.8|8025
1723555140000|2024-08-13 13:19:00|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|1840
1723555200000|2024-08-13 13:20:00|356.9|356.8|357|356.8|357|356.8|356.9|356.8|1520
1723555220000|2024-08-13 13:20:20|356.9||356.9||357||356.9||0
1723555250000|2024-08-13 13:20:50|357||357||357||357||126
1723555260000|2024-08-13 13:21:00|356.9||357||357||356.9||0
1723555330000|2024-08-13 13:22:10||356.9||356.9||356.9||356.9|0
1723555340000|2024-08-13 13:22:20|357.1|357|357.1|356.9|357.1|357|357.1|356.9|2335
1723555520000|2024-08-13 13:25:20||357||356.9||357||356.9|70
1723555560000|2024-08-13 13:26:00|357||357||357||357||0
1723555620000|2024-08-13 13:27:00|357.1||357.1||357.1||357.1||0
1723555640000|2024-08-13 13:27:20|357||357||357||357||0
1723555650000|2024-08-13 13:27:30|357.1||357.1||357.1||357.1||0
1723555710000|2024-08-13 13:28:30||357||357||357||357|0
1723555740000|2024-08-13 13:29:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|2530
1723555750000|2024-08-13 13:29:10|357.3||357.2||357.3||357.2||0
1723555780000|2024-08-13 13:29:40|357.3||357.3||357.3||357.3||0
1723555800000|2024-08-13 13:30:00|357.2||357.2||357.2||357.2||0
1723555820000|2024-08-13 13:30:20||357||357||357||357|0
1723555840000|2024-08-13 13:30:40||357.1||357.1||357.1||357.1|0
1723555850000|2024-08-13 13:30:50||357||357||357||357|3851
1723555910000|2024-08-13 13:31:50|357.1||357.1||357.1||357.1||0
1723555920000|2024-08-13 13:32:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1723555940000|2024-08-13 13:32:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2092
1723555950000|2024-08-13 13:32:30||357.1||357.1||357.1||357.1|826
1723555970000|2024-08-13 13:32:50||357.2||357.2||357.2||357.2|0
1723556090000|2024-08-13 13:34:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|487
1723556100000|2024-08-13 13:35:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|916
1723556220000|2024-08-13 13:37:00||357.3||357.3||357.3||357.3|0
1723556260000|2024-08-13 13:37:40||357.4||357.3||357.4||357.3|0
1723556400000|2024-08-13 13:40:00|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|150
1723556450000|2024-08-13 13:40:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723556460000|2024-08-13 13:41:00||357.3||357.3||357.4||357.3|2222
1723556510000|2024-08-13 13:41:50||357.4||357.3||357.4||357.3|0
1723556530000|2024-08-13 13:42:10|||||||||316
1723556570000|2024-08-13 13:42:50|357.4|357.2|357.4|357.3|357.4|357.3|357.4|357.2|0
1723556580000|2024-08-13 13:43:00||357.2||357.2||357.2||357.2|0
1723556660000|2024-08-13 13:44:20||357.3||357.3||357.3||357.3|500
1723556700000|2024-08-13 13:45:00|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|3893
1723556720000|2024-08-13 13:45:20||357.4||357.4||357.4||357.4|0
1723556730000|2024-08-13 13:45:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723556800000|2024-08-13 13:46:40|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|1798
1723556820000|2024-08-13 13:47:00||357.6||357.6||357.6||357.6|0
1723556940000|2024-08-13 13:49:00|||||||||652
1723557020000|2024-08-13 13:50:20||357.5||357.5||357.5||357.5|0
1723557030000|2024-08-13 13:50:30|357.6||357.6||357.6||357.6||0
1723557160000|2024-08-13 13:52:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|14
1723557240000|2024-08-13 13:54:00|357.6||357.6||357.6||357.6||0
1723557310000|2024-08-13 13:55:10|357.4|357.3|357.5|357.4|357.5|357.4|357.4|357.3|1065
1723557340000|2024-08-13 13:55:40|||||||||2241
1723557380000|2024-08-13 13:56:20|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|0
1723557390000|2024-08-13 13:56:30||357.5||357.4||357.5||357.4|3893
1723557400000|2024-08-13 13:56:40||357.5||357.4||357.5||357.4|150
1723557420000|2024-08-13 13:57:00|357.5||357.5||357.5||357.5||0
1723557440000|2024-08-13 13:57:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|497
1723557520000|2024-08-13 13:58:40|357.5|357.4|357.5|357.3|357.5|357.4|357.4|357.3|1750
1723557540000|2024-08-13 13:59:00|357.4||357.4||357.4||357.4||0
1723557600000|2024-08-13 14:00:00|||||||||657
1723557740000|2024-08-13 14:02:20||357.2||357.2||357.3||357.2|5261
1723557770000|2024-08-13 14:02:50||357.3||357.3||357.3||357.3|3893
1723557780000|2024-08-13 14:03:00||357.2||357.2||357.2||357.2|1422
1723557820000|2024-08-13 14:03:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|177
1723557850000|2024-08-13 14:04:10||357.4||357.4||357.4||357.4|0
1723557930000|2024-08-13 14:05:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1054
1723557970000|2024-08-13 14:06:10||357.2||357.2||357.2||357.2|3019
1723558020000|2024-08-13 14:07:00||357.3||357.3||357.3||357.3|5461
1723558030000|2024-08-13 14:07:10||357.2||357.2||357.2||357.2|1600
1723558080000|2024-08-13 14:08:00||357.3||357.3||357.3||357.3|893
1723558180000|2024-08-13 14:09:40||357.2||357.2||357.2||357.2|715
1723558260000|2024-08-13 14:11:00||357.3||357.3||357.3||357.3|0
1723558390000|2024-08-13 14:13:10||357.2||357.2||357.2||357.2|718
1723558470000|2024-08-13 14:14:30||357.3||357.3||357.3||357.3|0
1723558500000|2024-08-13 14:15:00||357.2||357.2||357.2||357.2|793
1723558540000|2024-08-13 14:15:40||357.3||357.3||357.3||357.3|0
1723558560000|2024-08-13 14:16:00||357.2||357.2||357.2||357.2|2404
1723558570000|2024-08-13 14:16:10|357.3||357.4||357.4||357.3||1600
1723558600000|2024-08-13 14:16:40||357.3||357.3||357.3||357.3|0
1723558620000|2024-08-13 14:17:00|||||||||312
1723558700000|2024-08-13 14:18:20|||||||||1665
1723558710000|2024-08-13 14:18:30||357.2||357.2||357.2||357.2|0
1723558790000|2024-08-13 14:19:50||357.3||357.2||357.3||357.2|1567
1723558850000|2024-08-13 14:20:50|357.3||357.3||357.3||357.3||3070
1723558860000|2024-08-13 14:21:00|357.4||357.4||357.4||357.4||657
1723558920000|2024-08-13 14:22:00|||||||||677
1723558930000|2024-08-13 14:22:10||357.3||357.3||357.3||357.3|0
1723558940000|2024-08-13 14:22:20|357.5||357.5||357.5||357.5||3070
1723558960000|2024-08-13 14:22:40||357.4||357.4||357.4||357.4|2798
1723559010000|2024-08-13 14:23:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1758
1723559080000|2024-08-13 14:24:40||357.2||357.2||357.2||357.2|0
1723559180000|2024-08-13 14:26:20||357.3||357.3||357.3||357.3|0
1723559210000|2024-08-13 14:26:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|2498
1723559220000|2024-08-13 14:27:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1510
1723559310000|2024-08-13 14:28:30|||||||||350
1723559370000|2024-08-13 14:29:30|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|1079
1723559400000|2024-08-13 14:30:00|357.4||357.5||357.5||357.4||0
1723559480000|2024-08-13 14:31:20|357.4||357.4||357.4||357.4||0
1723559500000|2024-08-13 14:31:40|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|0
1723559560000|2024-08-13 14:32:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723559570000|2024-08-13 14:32:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1723559620000|2024-08-13 14:33:40|||||||||784
1723559680000|2024-08-13 14:34:40|357.8|357.7|357.7|357.6|357.8|357.7|357.7|357.6|78
1723559740000|2024-08-13 14:35:40|357.8||357.8||357.8||357.8||0
1723559760000|2024-08-13 14:36:00|357.7||357.7||357.7||357.7||0
1723559790000|2024-08-13 14:36:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|3893
1723559860000|2024-08-13 14:37:40|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|0
1723559980000|2024-08-13 14:39:40||357.6||357.6||357.6||357.6|2
1723560000000|2024-08-13 14:40:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723560030000|2024-08-13 14:40:30|357.9||357.9||357.9||357.9||0
1723560140000|2024-08-13 14:42:20|358|357.8|358|357.8|358|357.8|358|357.8|1
1723560160000|2024-08-13 14:42:40|357.9||358||358||357.9||0
1723560210000|2024-08-13 14:43:30|357.9||358||358||357.9||0
1723560270000|2024-08-13 14:44:30||357.9||357.9||357.9||357.9|3893
1723560290000|2024-08-13 14:44:50|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|1656
1723560340000|2024-08-13 14:45:40||357.6||357.6||357.7||357.6|974
1723560430000|2024-08-13 14:47:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|899
1723560520000|2024-08-13 14:48:40|358|357.9|358|357.8|358|357.9|358|357.8|1109
1723560540000|2024-08-13 14:49:00||357.9||357.9||357.9||357.9|0
1723560600000|2024-08-13 14:50:00|358.1|358|358.2|358|358.2|358|358.1|358|1253
1723560620000|2024-08-13 14:50:20|358.1||358.1||358.1||358.1||0
1723560650000|2024-08-13 14:50:50||357.9||357.9||357.9||357.9|547
1723560660000|2024-08-13 14:51:00|358||358||358||358||0
1723560840000|2024-08-13 14:54:00|||||||||130
1723560990000|2024-08-13 14:56:30|358.1|358|358.1|358|358.1|358|358.1|358|0
1723561080000|2024-08-13 14:58:00|358|357.9|358|357.9|358|357.9|358|357.9|2357
1723561130000|2024-08-13 14:58:50|358.1|358|358.1|358|358.1|358|358|358|0
1723561220000|2024-08-13 15:00:20|358|357.9|358|357.9|358|357.9|358|357.9|1645
1723561240000|2024-08-13 15:00:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1723561250000|2024-08-13 15:00:50||357.9||357.9||357.9||357.9|0
1723561260000|2024-08-13 15:01:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|256
1723561270000|2024-08-13 15:01:10|358.1|358|358.1|358|358.2|358|358.1|358|1742
1723561310000|2024-08-13 15:01:50|358.2|358.1|358.2|358|358.2|358.1|358.2|358|1226
1723561320000|2024-08-13 15:02:00|358.1||358.1||358.1||358.1||0
1723561350000|2024-08-13 15:02:30|358.2||358.1||358.2||358.1||0
1723561370000|2024-08-13 15:02:50|||||||||446
1723561390000|2024-08-13 15:03:10|358.2|358.1|358.1|358|358.2|358.1|358.1|358|0
1723561440000|2024-08-13 15:04:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1723561510000|2024-08-13 15:05:10|||||||||3893
1723561630000|2024-08-13 15:07:10|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|4360
1723561640000|2024-08-13 15:07:20|358.3||358.3||358.3||358.3||0
1723561680000|2024-08-13 15:08:00||358.2||358.2||358.2||358.2|0
1723561690000|2024-08-13 15:08:10|||||||||2342
1723561750000|2024-08-13 15:09:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1716
1723561770000|2024-08-13 15:09:30|||||||||2832
1723561810000|2024-08-13 15:10:10|358.1|358|358.1|357.9|358.1|358|358|357.9|1668
1723561850000|2024-08-13 15:10:50|358||358||358||358||0
1723561860000|2024-08-13 15:11:00|358.1|358|358.1|358|358.1|358|358.1|358|1171
1723561950000|2024-08-13 15:12:30|358|357.9|358|357.9|358|357.9|358|357.9|1996
1723561960000|2024-08-13 15:12:40|||||||||1645
1723561970000|2024-08-13 15:12:50|358.1|358|358.1|357.9|358.1|358|358.1|357.9|388
1723562050000|2024-08-13 15:14:10|358||358||358||358||680
1723562060000|2024-08-13 15:14:20|358.1||358.1||358.1||358.1||792
1723562390000|2024-08-13 15:19:50|358||358||358||358||112
1723562400000|2024-08-13 15:20:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723562440000|2024-08-13 15:20:40|358|357.9|358|357.9|358|357.9|358|357.9|384
1723562450000|2024-08-13 15:20:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723562470000|2024-08-13 15:21:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1723562530000|2024-08-13 15:22:10|||||||||661
1723562580000|2024-08-13 15:23:00|357.9|357.8|357.9|357.8|358|357.9|357.9|357.8|2012
1723562630000|2024-08-13 15:23:50|||||||||1967
1723562650000|2024-08-13 15:24:10|||||||||765
1723562770000|2024-08-13 15:26:10|||||||||1740
1723562780000|2024-08-13 15:26:20|||||||||731
1723562810000|2024-08-13 15:26:50|358||357.9||358||357.9||2232
1723562840000|2024-08-13 15:27:20|358|357.9|358|357.9|358|357.9|358|357.9|1009
1723562860000|2024-08-13 15:27:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723562880000|2024-08-13 15:28:00|||||||||1691
1723562890000|2024-08-13 15:28:10||357.7||357.7||357.7||357.7|2246
1723562930000|2024-08-13 15:28:50||357.8||357.8||357.8||357.8|0
1723562950000|2024-08-13 15:29:10|||||||||1476
1723562970000|2024-08-13 15:29:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1723562980000|2024-08-13 15:29:40||357.8||357.8||357.8||357.8|1732
1723562990000|2024-08-13 15:29:50|||||||||13
1723618820000|2024-08-14 07:00:20|359.7|359|359.7|359|359.7|359|359.5|359|1750
1723618830000|2024-08-14 07:00:30|359.6||359.6||359.6||359.6||0
1723618840000|2024-08-14 07:00:40|359.5||359.5||359.5||359.5||0
1723618910000|2024-08-14 07:01:50|||||||||547
1723618930000|2024-08-14 07:02:10|||||||||3400
1723618980000|2024-08-14 07:03:00|359.4|358.9|359.4|358.9|359.4|358.9|359.4|358.9|0
1723618990000|2024-08-14 07:03:10|359.5||359.5||359.5||359.5||1900
1723619000000|2024-08-14 07:03:20|359.4||359.4||359.4||359.4||0
1723619040000|2024-08-14 07:04:00|359.5|359|359.5|359|359.5|359|359.5|359|0
1723619050000|2024-08-14 07:04:10|||||||||863
1723619090000|2024-08-14 07:04:50|359.4||359.5||359.5||359.4||1473
1723619150000|2024-08-14 07:05:50|359.8|359.1|359.8|359.4|359.8|359.5|359.8|359.1|1067
1723619200000|2024-08-14 07:06:40|||||||||2220
1723619210000|2024-08-14 07:06:50|360.3|359.9|360.3|359.8|360.3|359.9|360.3|359.8|1936
1723619220000|2024-08-14 07:07:00||359.9||359.9||359.9||359.9|0
1723619350000|2024-08-14 07:09:10|360.2||360.2||360.2||360.2||0
1723619390000|2024-08-14 07:09:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|852
1723619400000|2024-08-14 07:10:00|||||||||1251
1723619410000|2024-08-14 07:10:10|360.3|360|360.3|360|360.3|360|360.3|360|0
1723619420000|2024-08-14 07:10:20|360.2||360.2||360.2||360.2||0
1723619430000|2024-08-14 07:10:30|360.3|360.1|360.3|360.1|360.3|360.2|360.3|360.1|0
1723619450000|2024-08-14 07:10:50|360.5|360.2|360.3|360.2|360.5|360.3|360.3|360.2|0
1723619460000|2024-08-14 07:11:00|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.2|781
1723619470000|2024-08-14 07:11:10||360.4||360.4||360.4||360.4|0
1723619490000|2024-08-14 07:11:30|360.6||360.6||360.6||360.6||769
1723619500000|2024-08-14 07:11:40|360.3|360.1|360.2|360|360.3|360.1|360.2|360|628
1723619520000|2024-08-14 07:12:00|360.3|360.1|360.2|360|360.3|360.1|360.2|360|1385
1723619530000|2024-08-14 07:12:10|360.1||360.1||360.1||360.1||0
1723619540000|2024-08-14 07:12:20|360.3|360.1|360.3|360|360.3|360.1|360.3|360|0
1723619590000|2024-08-14 07:13:10||360.1||360.1||360.1||360.1|0
1723619620000|2024-08-14 07:13:40|||||||||836
1723619650000|2024-08-14 07:14:10|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|0
1723619660000|2024-08-14 07:14:20|||||||||686
1723619700000|2024-08-14 07:15:00|360.2|360.1|360.4|360.1|360.4|360.2|360.2|360.1|1621
1723619710000|2024-08-14 07:15:10|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|0
1723619720000|2024-08-14 07:15:20|360.5||360.5||360.5||360.5||0
1723619730000|2024-08-14 07:15:30|360.6||360.6||360.6||360.6||0
1723619750000|2024-08-14 07:15:50|360.9|360.4|360.7|360.4|360.9|360.6|360.7|360.4|836
1723619760000|2024-08-14 07:16:00|360.6|360.3|360.5|360.3|360.6|360.3|360.5|360.3|0
1723619780000|2024-08-14 07:16:20||360.4||360.3||360.4||360.3|150
1723619790000|2024-08-14 07:16:30|360.3|360|360.3|360|360.3|360|360.3|360|150
1723619800000|2024-08-14 07:16:40||360.1||360.1||360.1||360.1|0
1723619830000|2024-08-14 07:17:10|360.4|360.2|360.3|360.1|360.4|360.2|360.3|360.1|3814
1723619840000|2024-08-14 07:17:20||360||360||360||360|0
1723619940000|2024-08-14 07:19:00|360.4|360.1|360.5|360.3|360.5|360.3|360.4|360.1|3017
1723619950000|2024-08-14 07:19:10||360.2||360.2||360.2||360.2|1534
1723620060000|2024-08-14 07:21:00|360.4|360.4|360.4|360.3|360.4|360.4|360.4|360.3|1664
1723620070000|2024-08-14 07:21:10|360.5|360.4|360.7|360.5|360.7|360.5|360.5|360.4|3036
1723620080000|2024-08-14 07:21:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1723620100000|2024-08-14 07:21:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|357
1723620140000|2024-08-14 07:22:20||360.2||360.2||360.2||360.2|0
1723620180000|2024-08-14 07:23:00||360.3||360.3||360.3||360.3|836
1723620270000|2024-08-14 07:24:30||360.4||360.3||360.4||360.3|3442
1723620330000|2024-08-14 07:25:30|360.6|360.4|360.6|360.5|360.6|360.5|360.6|360.4|0
1723620360000|2024-08-14 07:26:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1530
1723620370000|2024-08-14 07:26:10|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|1990
1723620380000|2024-08-14 07:26:20||360.5||360.5||360.5||360.5|0
1723620440000|2024-08-14 07:27:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1723620450000|2024-08-14 07:27:30|360.8||360.8||360.8||360.8||0
1723620470000|2024-08-14 07:27:50|||||||||1000
1723620500000|2024-08-14 07:28:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|1006
1723620540000|2024-08-14 07:29:00|360.5|360.3|360.5|360.3|360.5|360.3|360.4|360.3|1990
1723620610000|2024-08-14 07:30:10|360.4|360.2|360.3|360.1|360.4|360.2|360.3|360.1|1081
1723620620000|2024-08-14 07:30:20||360.2||360.2||360.2||360.2|0
1723620700000|2024-08-14 07:31:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|836
1723620710000|2024-08-14 07:31:50|||||||||1530
1723620730000|2024-08-14 07:32:10|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1723620740000|2024-08-14 07:32:20|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1723620800000|2024-08-14 07:33:20|360.4|360.2|360.2|360|360.4|360.2|360.2|360|1241
1723620840000|2024-08-14 07:34:00||360.1||360||360.1||360|0
1723620890000|2024-08-14 07:34:50||360.1||360||360.1||360|0
1723620900000|2024-08-14 07:35:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1723620910000|2024-08-14 07:35:10|360.2|360|360.2|360|360.2|360|360.2|360|0
1723620940000|2024-08-14 07:35:40|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1723620980000|2024-08-14 07:36:20||360||360||360||360|836
1723621020000|2024-08-14 07:37:00|||||||||360
1723621030000|2024-08-14 07:37:10||359.9||359.9||359.9||359.8|0
1723621070000|2024-08-14 07:37:50|||||||||142
1723621120000|2024-08-14 07:38:40|360||360||360||360||0
1723621200000|2024-08-14 07:40:00|360.1||360.1||360.1||360.1||0
1723621310000|2024-08-14 07:41:50|360||360||360||360||0
1723621340000|2024-08-14 07:42:20|359.9|359.7|359.8|359.6|359.9|359.7|359.8|359.6|153
1723621590000|2024-08-14 07:46:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1052
1723621670000|2024-08-14 07:47:50|359.8|359.6|359.7|359.6|359.8|359.6|359.7|359.6|150
1723621700000|2024-08-14 07:48:20||359.5||359.5||359.5||359.5|0
1723621720000|2024-08-14 07:48:40||359.6||359.6||359.6||359.6|230
1723621790000|2024-08-14 07:49:50||359.5||359.5||359.5||359.5|0
1723621880000|2024-08-14 07:51:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1723621890000|2024-08-14 07:51:30||359.5||359.5||359.5||359.5|0
1723621950000|2024-08-14 07:52:30|359.7||359.7||359.7||359.7||0
1723621990000|2024-08-14 07:53:10|359.6||359.6||359.6||359.6||992
1723622150000|2024-08-14 07:55:50|||||||||40
1723622230000|2024-08-14 07:57:10|||||||||282
1723622350000|2024-08-14 07:59:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|10
1723622380000|2024-08-14 07:59:40||359.5||359.5||359.5||359.5|0
1723622410000|2024-08-14 08:00:10|359.6||359.6||359.6||359.6||0
1723622440000|2024-08-14 08:00:40|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|0
1723622460000|2024-08-14 08:01:00||359.6||359.6||359.6||359.6|488
1723622490000|2024-08-14 08:01:30|359.9|359.7|359.8|359.6|359.9|359.7|359.7|359.6|0
1723622500000|2024-08-14 08:01:40||359.7||359.7||359.7||359.7|0
1723622540000|2024-08-14 08:02:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1723622560000|2024-08-14 08:02:40|359.8||359.8||359.8||359.8||1530
1723622570000|2024-08-14 08:02:50|359.7||359.7||359.7||359.7||0
1723622580000|2024-08-14 08:03:00|||||||||150
1723622640000|2024-08-14 08:04:00|||||||||2194
1723622650000|2024-08-14 08:04:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1723622660000|2024-08-14 08:04:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1723622680000|2024-08-14 08:04:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1723622710000|2024-08-14 08:05:10|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|0
1723622720000|2024-08-14 08:05:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|615
1723622740000|2024-08-14 08:05:40||359.2||359.2||359.2||359.2|1843
1723622780000|2024-08-14 08:06:20|359.3||359.4||359.4||359.3||0
1723622910000|2024-08-14 08:08:30|359.3|359.1|359.4|359.2|359.4|359.2|359.3|359.1|150
1723622920000|2024-08-14 08:08:40|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|150
1723622940000|2024-08-14 08:09:00|359.2|359|359.2|359|359.2|359|359.2|359|0
1723623050000|2024-08-14 08:10:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1723623100000|2024-08-14 08:11:40|359||359||359||359||0
1723623140000|2024-08-14 08:12:20||358.8||358.8||358.8||358.8|150
1723623190000|2024-08-14 08:13:10||358.9||358.9||358.9||358.9|0
1723623250000|2024-08-14 08:14:10||358.8||358.8||358.8||358.8|0
1723623510000|2024-08-14 08:18:30|358.9||358.9||358.9||358.9||0
1723623640000|2024-08-14 08:20:40||358.7||358.7||358.7||358.7|18
1723623690000|2024-08-14 08:21:30|358.8||358.8||358.8||358.8||0
1723623780000|2024-08-14 08:23:00|||||||||1951
1723623860000|2024-08-14 08:24:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1674
1723623870000|2024-08-14 08:24:30||358.7||358.7||358.7||358.7|0
1723623990000|2024-08-14 08:26:30|359.1|359|359.1|359|359.1|359|359.1|359|0
1723624120000|2024-08-14 08:28:40|359|358.9|359|358.9|359|358.9|359|358.9|1639
1723624220000|2024-08-14 08:30:20|||||||||1561
1723624340000|2024-08-14 08:32:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|214
1723624350000|2024-08-14 08:32:30|358.8||358.8||358.8||358.8||0
1723624380000|2024-08-14 08:33:00|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|1014
1723624400000|2024-08-14 08:33:20|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|15
1723624430000|2024-08-14 08:33:50|||||||||1900
1723624610000|2024-08-14 08:36:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2069
1723624650000|2024-08-14 08:37:30|||||||||218
1723624680000|2024-08-14 08:38:00||358.6||358.6||358.6||358.6|1372
1723624690000|2024-08-14 08:38:10|358.7||358.8||358.8||358.7||0
1723624700000|2024-08-14 08:38:20||358.7||358.7||358.7||358.7|0
1723624810000|2024-08-14 08:40:10|358.9||358.9||358.9||358.9||1599
1723625080000|2024-08-14 08:44:40|358.8||358.8||358.8||358.8||150
1723625170000|2024-08-14 08:46:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|16
1723625320000|2024-08-14 08:48:40|358.6|358.5|358.6|358.5|358.6|358.5|358.5|358.4|2738
1723625380000|2024-08-14 08:49:40||358.4||358.4||358.4||358.4|0
1723625400000|2024-08-14 08:50:00||358.5||358.5||358.5||358.5|0
1723625440000|2024-08-14 08:50:40|||||||||13587
1723625590000|2024-08-14 08:53:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1723625800000|2024-08-14 08:56:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|16
1723625810000|2024-08-14 08:56:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1723625850000|2024-08-14 08:57:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.4|48
1723625870000|2024-08-14 08:57:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1723625890000|2024-08-14 08:58:10||358.3||358.3||358.3||358.3|114
1723626060000|2024-08-14 09:01:00|358.4||358.4||358.4||358.4||0
1723626070000|2024-08-14 09:01:10|||||||||1620
1723626380000|2024-08-14 09:06:20|358.5||358.5||358.5||358.5||150
1723626430000|2024-08-14 09:07:10|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.2|1249
1723626550000|2024-08-14 09:09:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1098
1723626650000|2024-08-14 09:10:50|358.4||358.4||358.4||358.4||0
1723626670000|2024-08-14 09:11:10|358.5||358.5||358.5||358.5||1952
1723626730000|2024-08-14 09:12:10||358.4||358.4||358.4||358.4|0
1723626930000|2024-08-14 09:15:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1723627180000|2024-08-14 09:19:40|||||||||1793
1723627190000|2024-08-14 09:19:50|||||||||1145
1723627370000|2024-08-14 09:22:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|96
1723627610000|2024-08-14 09:26:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|688
1723627930000|2024-08-14 09:32:10|||||||||2000
1723627960000|2024-08-14 09:32:40|||||||||400
1723628440000|2024-08-14 09:40:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1339
1723628460000|2024-08-14 09:41:00|358.5|358.4|358.2|358.1|358.5|358.4|358.2|358.1|6977
1723628520000|2024-08-14 09:42:00|358.1|358|358.1|358|358.1|358|358.1|358|619
1723628550000|2024-08-14 09:42:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|578
1723628590000|2024-08-14 09:43:10||358||358.1||358.1||358|1700
1723628600000|2024-08-14 09:43:20|358.1|358|358.2|358|358.2|358|358.1|358|0
1723628830000|2024-08-14 09:47:10||358.1||358.1||358.1||358.1|0
1723628940000|2024-08-14 09:49:00|358.1|358|358.1|358|358.1|358|358.1|358|150
1723628950000|2024-08-14 09:49:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1723628970000|2024-08-14 09:49:30|358.3||358.3||358.3||358.3||396
1723628990000|2024-08-14 09:49:50|358.2|358|358.2|358.1|358.2|358.1|358.2|358|0
1723629040000|2024-08-14 09:50:40|358.3||358.3||358.3||358.3||3053
1723629070000|2024-08-14 09:51:10||358.2||358.2||358.2||358.2|0
1723629090000|2024-08-14 09:51:30|||||||||2441
1723629110000|2024-08-14 09:51:50|||||||||4803
1723629130000|2024-08-14 09:52:10|358.4||358.4||358.4||358.3||1082
1723629310000|2024-08-14 09:55:10|358.3||358.3||358.3||358.3||0
1723629320000|2024-08-14 09:55:20|358.4||358.4||358.4||358.4||2000
1723629350000|2024-08-14 09:55:50|358.3||358.4||358.4||358.3||0
1723629430000|2024-08-14 09:57:10||358.3||358.3||358.3||358.3|1414
1723629440000|2024-08-14 09:57:20|||||||||3053
1723629470000|2024-08-14 09:57:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|3053
1723629490000|2024-08-14 09:58:10|||||||||150
1723629560000|2024-08-14 09:59:20|||||||||1053
1723629600000|2024-08-14 10:00:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|888
1723629610000|2024-08-14 10:00:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|78
1723629620000|2024-08-14 10:00:20||358.3||358.3||358.3||358.3|2975
1723629630000|2024-08-14 10:00:30|358.4||358.4||358.4||358.4||0
1723629680000|2024-08-14 10:01:20|358.6|358.4|358.5|358.4|358.6|358.4|358.5|358.4|1137
1723629800000|2024-08-14 10:03:20|358.6|358.5|358.5|358.4|358.6|358.5|358.5|358.4|0
1723629850000|2024-08-14 10:04:10||358.3||358.3||358.3||358.3|67
1723629910000|2024-08-14 10:05:10|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|150
1723629920000|2024-08-14 10:05:20||358.2||358.2||358.2||358.2|0
1723629930000|2024-08-14 10:05:30|||||||||697
1723630020000|2024-08-14 10:07:00|||||||||1000
1723630200000|2024-08-14 10:10:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1723630240000|2024-08-14 10:10:40||358||358.1||358.1||358|0
1723630310000|2024-08-14 10:11:50|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|531
1723630550000|2024-08-14 10:15:50|358.2|358.2|358.2|358.1|358.2|358.2|358.2|358.1|1199
1723630560000|2024-08-14 10:16:00|358.3||358.3||358.3||358.3||0
1723630570000|2024-08-14 10:16:10||358.2||358.2||358.2||358.2|0
1723630590000|2024-08-14 10:16:30||358.1||358.1||358.1||358.1|150
1723630680000|2024-08-14 10:18:00|358.2|358|358.2|358|358.2|358|358.2|358|0
1723631040000|2024-08-14 10:24:00||358.1||358.1||358.1||358.1|0
1723631060000|2024-08-14 10:24:20|358.3||358.3||358.3||358.3||3053
1723631210000|2024-08-14 10:26:50||358.2||358.1||358.2||358.1|0
1723631310000|2024-08-14 10:28:30|358.2|358|358.1|358|358.2|358|358.1|358|150
1723631710000|2024-08-14 10:35:10|||||||||5000
1723631840000|2024-08-14 10:37:20||357.9||357.9||357.9||357.9|1409
1723631980000|2024-08-14 10:39:40|358||358||358||358||0
1723632070000|2024-08-14 10:41:10|358.1|358|358.1|358|358.1|358|358.1|358|391
1723632260000|2024-08-14 10:44:20|358|357.9|358|357.9|358|357.9|358|357.9|150
1723632300000|2024-08-14 10:45:00|||||||||3819
1723632330000|2024-08-14 10:45:30||357.8||357.8||357.8||357.8|0
1723632370000|2024-08-14 10:46:10||357.9||357.9||357.9||357.9|0
1723632500000|2024-08-14 10:48:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|387
1723632610000|2024-08-14 10:50:10|||||||||1000
1723632700000|2024-08-14 10:51:40||357.7||357.7||357.7||357.7|0
1723632780000|2024-08-14 10:53:00||357.8||357.8||357.8||357.8|0
1723632870000|2024-08-14 10:54:30|||||||||300
1723632880000|2024-08-14 10:54:40|||||||||100
1723633500000|2024-08-14 11:05:00||357.7||357.7||357.7||357.7|592
1723633590000|2024-08-14 11:06:30|357.8||357.8||357.8||357.8||0
1723633720000|2024-08-14 11:08:40|||||||||560
1723634190000|2024-08-14 11:16:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|150
1723634210000|2024-08-14 11:16:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723634220000|2024-08-14 11:17:00|357.7|357.6|357.7|357.6|357.8|357.7|357.7|357.6|2227
1723634240000|2024-08-14 11:17:20|357.8||357.8||357.8||357.8||0
1723634310000|2024-08-14 11:18:30|357.7||357.7||357.7||357.7||0
1723634520000|2024-08-14 11:22:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|24
1723634820000|2024-08-14 11:27:00|||||||||53
1723634930000|2024-08-14 11:28:50|357.5|357.4|357.4|357.3|357.5|357.4|357.4|357.3|2
1723634970000|2024-08-14 11:29:30|||||||||4
1723634980000|2024-08-14 11:29:40|||||||||92
1723635000000|2024-08-14 11:30:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|298
1723635050000|2024-08-14 11:30:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|21
1723635170000|2024-08-14 11:32:50|||||||||68
1723635210000|2024-08-14 11:33:30|||||||||9
1723635270000|2024-08-14 11:34:30|||||||||1100
1723635320000|2024-08-14 11:35:20|||||||||24
1723635330000|2024-08-14 11:35:30|357.1|357|357.1|357|357.1|357|357.1|357|43
1723635360000|2024-08-14 11:36:00|357.2||357.2||357.2||357.2||49
1723635380000|2024-08-14 11:36:20||357.1||357.1||357.1||357.1|433
1723635600000|2024-08-14 11:40:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723635610000|2024-08-14 11:40:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|5675
1723635620000|2024-08-14 11:40:20|||||||||1042
1723635910000|2024-08-14 11:45:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2143
1723635940000|2024-08-14 11:45:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|200
1723636510000|2024-08-14 11:55:10|||||||||200
1723636570000|2024-08-14 11:56:10|357.1|357|357.1|357|357.1|357|357.1|357|1615
1723636650000|2024-08-14 11:57:30|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|3120
1723636670000|2024-08-14 11:57:50|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|4271
1723636710000|2024-08-14 11:58:30|357.2|357.2|357.2|357.1|357.2|357.2|357.2|357.1|0
1723636800000|2024-08-14 12:00:00|357.3||357.3||357.3||357.3||0
1723636810000|2024-08-14 12:00:10|357.2||357.2||357.2||357.2||1068
1723636820000|2024-08-14 12:00:20|||||||||200
1723636860000|2024-08-14 12:01:00|||||||||400
1723637150000|2024-08-14 12:05:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2984
1723637230000|2024-08-14 12:07:10|||||||||5
1723637240000|2024-08-14 12:07:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|2308
1723637400000|2024-08-14 12:10:00|||||||||2108
1723637600000|2024-08-14 12:13:20|||||||||2785
1723637630000|2024-08-14 12:13:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723638130000|2024-08-14 12:22:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|462
1723638150000|2024-08-14 12:22:30|||||||||1597
1723638600000|2024-08-14 12:30:00|357.3|357.2|357.2|357.1|357.3|357.2|357.2|357|300
1723638610000|2024-08-14 12:30:10|357.3|357.2|357.5|357.3|357.5|357.4|357.3|357.2|7172
1723638620000|2024-08-14 12:30:20|357.3|357.4|357.3|357.2|357.3|357.4|357.3|357.2|3607
1723638630000|2024-08-14 12:30:30||357.1||357.1||357.1||357.1|0
1723638650000|2024-08-14 12:30:50|357.2|357|357.2|357|357.2|357|357.2|357|0
1723638670000|2024-08-14 12:31:10|357.1|356.9|357|356.9|357.1|356.9|357|356.9|2076
1723638710000|2024-08-14 12:31:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|150
1723638720000|2024-08-14 12:32:00|357|356.8|356.9|356.8|357|356.9|356.9|356.8|4048
1723638730000|2024-08-14 12:32:10|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|3582
1723638780000|2024-08-14 12:33:00|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|1980
1723638810000|2024-08-14 12:33:30||356.7||356.6||356.7||356.6|0
1723638820000|2024-08-14 12:33:40||356.7||356.6||356.7||356.6|1474
1723638850000|2024-08-14 12:34:10|356.7||356.7||356.7||356.7||0
1723638930000|2024-08-14 12:35:30|356.8||356.8||356.8||356.8||0
1723638960000|2024-08-14 12:36:00|356.7||356.7||356.7||356.7||0
1723638980000|2024-08-14 12:36:20|356.8||356.8||356.8||356.8||2799
1723639020000|2024-08-14 12:37:00||356.7||356.7||356.7||356.7|0
1723639040000|2024-08-14 12:37:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723639080000|2024-08-14 12:38:00|357|356.9|357|356.9|357|356.9|357|356.9|3582
1723639090000|2024-08-14 12:38:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|431
1723639200000|2024-08-14 12:40:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|3582
1723639310000|2024-08-14 12:41:50|356.9||356.9||356.9||356.9||0
1723639360000|2024-08-14 12:42:40||356.8||356.8||356.8||356.8|0
1723639370000|2024-08-14 12:42:50|357||357||357||357||0
1723639420000|2024-08-14 12:43:40||356.9||356.9||356.9||356.9|200
1723639440000|2024-08-14 12:44:00|357.1|357|357.1|357|357.1|357|357.1|357|3582
1723639480000|2024-08-14 12:44:40|357|356.9|357|356.9|357|356.9|357|356.9|901
1723639590000|2024-08-14 12:46:30|357.1|357|357.1|357|357.1|357|357.1|357|30
1723639620000|2024-08-14 12:47:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|3640
1723639690000|2024-08-14 12:48:10||357||357||357||357|375
1723639740000|2024-08-14 12:49:00||357.1||357.1||357.1||357.1|0
1723639750000|2024-08-14 12:49:10||357||357||357||357|0
1723639800000|2024-08-14 12:50:00|357|356.9|357|356.9|357|356.9|357|356.9|274
1723640010000|2024-08-14 12:53:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|150
1723640060000|2024-08-14 12:54:20|||||||||310
1723640100000|2024-08-14 12:55:00|357|356.9|357|356.9|357|356.9|357|356.9|1207
1723640150000|2024-08-14 12:55:50||356.8||356.8||356.8||356.8|1600
1723640330000|2024-08-14 12:58:50||356.9||356.8||356.9||356.8|0
1723640380000|2024-08-14 12:59:40||356.9||356.9||356.9||356.9|0
1723640470000|2024-08-14 13:01:10||356.8||356.8||356.8||356.8|600
1723640520000|2024-08-14 13:02:00||356.9||356.9||356.9||356.9|0
1723640530000|2024-08-14 13:02:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|453
1723640840000|2024-08-14 13:07:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|491
1723640880000|2024-08-14 13:08:00|356.9||356.8||356.9||356.8||1450
1723640890000|2024-08-14 13:08:10|356.9|356.8|356.8|356.7|356.9|356.8|356.8|356.7|1748
1723640980000|2024-08-14 13:09:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|995
1723641060000|2024-08-14 13:11:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1259
1723641080000|2024-08-14 13:11:20||356.5||356.5||356.5||356.5|388
1723641170000|2024-08-14 13:12:50|356.6|356.6|356.7|356.5|356.7|356.6|356.6|356.5|3200
1723641480000|2024-08-14 13:18:00||356.6||356.6||356.6||356.6|0
1723641490000|2024-08-14 13:18:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1723641500000|2024-08-14 13:18:20|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|3485
1723641630000|2024-08-14 13:20:30||356.5||356.5||356.5||356.5|1750
1723641640000|2024-08-14 13:20:40||356.6||356.6||356.6||356.6|0
1723641700000|2024-08-14 13:21:40|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|4696
1723641730000|2024-08-14 13:22:10|356.6||356.6||356.6||356.6||0
1723641890000|2024-08-14 13:24:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723642110000|2024-08-14 13:28:30|||||||||2047
1723642200000|2024-08-14 13:30:00|||||||||197
1723642360000|2024-08-14 13:32:40|||||||||478
1723642400000|2024-08-14 13:33:20|||||||||817
1723642440000|2024-08-14 13:34:00|||||||||648
1723642450000|2024-08-14 13:34:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|867
1723642700000|2024-08-14 13:38:20|356.9|356.8|357|356.9|357|356.9|356.9|356.8|4477
1723642820000|2024-08-14 13:40:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|431
1723642860000|2024-08-14 13:41:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1723642980000|2024-08-14 13:43:00|357|356.9|357.1|356.9|357.1|356.9|357|356.9|4727
1723643010000|2024-08-14 13:43:30||357||357||357||357|3300
1723643200000|2024-08-14 13:46:40|357|356.9|357|356.9|357|356.9|357|356.9|847
1723643250000|2024-08-14 13:47:30|357.1|357|357.2|357|357.2|357|357.1|357|3357
1723643340000|2024-08-14 13:49:00||357.1||357.1||357.1||357.1|0
1723643550000|2024-08-14 13:52:30|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|4317
1723643590000|2024-08-14 13:53:10|357.5||357.5||357.5||357.5||1131
1723643630000|2024-08-14 13:53:50|357.4||357.4||357.4||357.4||0
1723643640000|2024-08-14 13:54:00|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|0
1723643670000|2024-08-14 13:54:30|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|4477
1723643780000|2024-08-14 13:56:20|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|844
1723643790000|2024-08-14 13:56:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1818
1723643820000|2024-08-14 13:57:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|169
1723643910000|2024-08-14 13:58:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723643920000|2024-08-14 13:58:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723643940000|2024-08-14 13:59:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|141
1723643970000|2024-08-14 13:59:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1272
1723644030000|2024-08-14 14:00:30|||||||||2000
1723644080000|2024-08-14 14:01:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1723644110000|2024-08-14 14:01:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723644120000|2024-08-14 14:02:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1723644150000|2024-08-14 14:02:30|358.1|358|358.1|358|358.1|358|358.1|358|0
1723644170000|2024-08-14 14:02:50|358.2|358.1|358.2|358.1|358.2|358.1|358.1|358|899
1723644190000|2024-08-14 14:03:10|358.1|358|358|357.9|358.1|358|358|357.9|2707
1723644200000|2024-08-14 14:03:20|358.1||358.1||358.1||358.1||0
1723644220000|2024-08-14 14:03:40||358||358||358||358|0
1723644230000|2024-08-14 14:03:50|358|357.9|358|357.9|358|357.9|358|357.9|384
1723644240000|2024-08-14 14:04:00|358.1||358.1||358.1||358.1||0
1723644300000|2024-08-14 14:05:00|358||358||358||358||0
1723644320000|2024-08-14 14:05:20|358.1||358.1||358.1||358.1||403
1723644370000|2024-08-14 14:06:10||358||358||358||358|0
1723644500000|2024-08-14 14:08:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1176
1723644520000|2024-08-14 14:08:40|358.1|358|358.1|358|358.1|358|358.1|358|1092
1723644530000|2024-08-14 14:08:50|||||||||48
1723644590000|2024-08-14 14:09:50|358.2|358.1|358.1|358|358.2|358.1|358.1|358|0
1723644650000|2024-08-14 14:10:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|785
1723644690000|2024-08-14 14:11:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1723644740000|2024-08-14 14:12:20||358.1||358.1||358.1||358.1|1035
1723644760000|2024-08-14 14:12:40|358.2||358.2||358.2||358.2||0
1723644910000|2024-08-14 14:15:10|358.3||358.3||358.3||358.3||0
1723644950000|2024-08-14 14:15:50|358.2||358.2||358.2||358.2||250
1723644960000|2024-08-14 14:16:00|358.3||358.3||358.3||358.3||0
1723645110000|2024-08-14 14:18:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1723645130000|2024-08-14 14:18:50|358.3||358.3||358.3||358.3||0
1723645140000|2024-08-14 14:19:00|358.4||358.4||358.4||358.4||0
1723645150000|2024-08-14 14:19:10|358.3||358.3||358.3||358.3||0
1723645190000|2024-08-14 14:19:50|358.4||358.4||358.4||358.4||3357
1723645320000|2024-08-14 14:22:00|358.3||358.3||358.4||358.3||2449
1723645330000|2024-08-14 14:22:10|358.4||358.4||358.4||358.4||26
1723645480000|2024-08-14 14:24:40|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|4199
1723645520000|2024-08-14 14:25:20||358.2||358.2||358.2||358.2|0
1723645640000|2024-08-14 14:27:20|358.4||358.4||358.4||358.4||0
1723645680000|2024-08-14 14:28:00||358.3||358.3||358.3||358.3|0
1723645810000|2024-08-14 14:30:10||358.2||358.2||358.2||358.2|494
1723645820000|2024-08-14 14:30:20||358.3||358.3||358.3||358.2|0
1723645920000|2024-08-14 14:32:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|309
1723645980000|2024-08-14 14:33:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|689
1723646030000|2024-08-14 14:33:50|||||||||4199
1723646060000|2024-08-14 14:34:20|358.1|358|358.1|358|358.1|358|358.1|358|83
1723646110000|2024-08-14 14:35:10|358.2||358.2||358.2||358.2||0
1723646260000|2024-08-14 14:37:40||358.1||358.1||358.1||358.1|4800
1723646290000|2024-08-14 14:38:10||358||358.1||358.1||358|544
1723646340000|2024-08-14 14:39:00|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|0
1723646410000|2024-08-14 14:40:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|298
1723646470000|2024-08-14 14:41:10||358.3||358.3||358.3||358.3|0
1723646490000|2024-08-14 14:41:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|127
1723646530000|2024-08-14 14:42:10|||||||||3146
1723646550000|2024-08-14 14:42:30|358.4||358.4||358.4||358.4||3146
1723646560000|2024-08-14 14:42:40|358.3||358.4||358.4||358.3||26
1723646660000|2024-08-14 14:44:20|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|1611
1723646710000|2024-08-14 14:45:10||358.1||358.2||358.2||358.1|0
1723646840000|2024-08-14 14:47:20|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|150
1723646860000|2024-08-14 14:47:40||358.3||358.3||358.3||358.3|1765
1723646900000|2024-08-14 14:48:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|306
1723646980000|2024-08-14 14:49:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|408
1723647000000|2024-08-14 14:50:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1723647020000|2024-08-14 14:50:20||358.1||358.1||358.1||358.1|0
1723647120000|2024-08-14 14:52:00|358.2||358.2||358.2||358.2||0
1723647150000|2024-08-14 14:52:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|3146
1723647390000|2024-08-14 14:56:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|333
1723647410000|2024-08-14 14:56:50||358||358||358||358|1600
1723647460000|2024-08-14 14:57:40|358.3|358.1|358.3|358.1|358.3|358.2|358.3|358.1|0
1723647480000|2024-08-14 14:58:00|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|898
1723647490000|2024-08-14 14:58:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1539
1723647500000|2024-08-14 14:58:20|||||||||289
1723647540000|2024-08-14 14:59:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1723647590000|2024-08-14 14:59:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1012
1723647610000|2024-08-14 15:00:10|358.7||358.7||358.7||358.7||3146
1723647730000|2024-08-14 15:02:10||358.6||358.6||358.6||358.6|164
1723647790000|2024-08-14 15:03:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1723647810000|2024-08-14 15:03:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1723647870000|2024-08-14 15:04:30|||||||||1197
1723647900000|2024-08-14 15:05:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1723648040000|2024-08-14 15:07:20|358.7||358.7||358.7||358.7||1123
1723648110000|2024-08-14 15:08:30|358.6||358.6||358.6||358.6||0
1723648170000|2024-08-14 15:09:30|||||||||1000
1723648210000|2024-08-14 15:10:10|||||||||905
1723648220000|2024-08-14 15:10:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1723648240000|2024-08-14 15:10:40|||||||||3146
1723648250000|2024-08-14 15:10:50|358.8||358.8||358.8||358.8||0
1723648330000|2024-08-14 15:12:10|358.7|358.7|358.8|358.7|358.8|358.7|358.7|358.7|2409
1723648380000|2024-08-14 15:13:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1
1723648390000|2024-08-14 15:13:10|||||||||1233
1723648420000|2024-08-14 15:13:40|359||359||359||359||2124
1723648440000|2024-08-14 15:14:00|358.9|358.9|358.9|358.8|358.9|358.9|358.9|358.8|0
1723648520000|2024-08-14 15:15:20|||||||||909
1723648700000|2024-08-14 15:18:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|282
1723648710000|2024-08-14 15:18:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1723648740000|2024-08-14 15:19:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1359
1723648750000|2024-08-14 15:19:10|||||||||3146
1723648760000|2024-08-14 15:19:20||358.4||358.4||358.4||358.4|0
1723648800000|2024-08-14 15:20:00||358.5||358.5||358.5||358.5|0
1723648870000|2024-08-14 15:21:10|||||||||1728
1723649300000|2024-08-14 15:28:20|||||||||7
1723649360000|2024-08-14 15:29:20|358.5|358.4|358.6|358.5|358.6|358.5|358.5|358.4|0
1723649390000|2024-08-14 15:29:50|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|1810
1723705200000|2024-08-15 07:00:00|359.6|359|359.5|359|359.6|359.1|359.5|359|726
1723705210000|2024-08-15 07:00:10||359.1||359.1||359.1||359.1|0
1723705260000|2024-08-15 07:01:00|359.6|359.3|359.5|359.3|359.7|359.3|359.5|359.2|112
1723705320000|2024-08-15 07:02:00|359.4|359.2|359.5|359.2|359.5|359.2|359.4|359|806
1723705460000|2024-08-15 07:04:20|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|58
1723705470000|2024-08-15 07:04:30|359.8|359.4|359.6|359.5|359.8|359.5|359.6|359.4|150
1723705500000|2024-08-15 07:05:00|359.8||359.7||359.8||359.7||0
1723705510000|2024-08-15 07:05:10|359.9|359.6|359.9|359.6|359.9|359.6|359.9|359.6|150
1723705520000|2024-08-15 07:05:20|359.8|359.5|359.8|359.5|359.8|359.5|359.8|359.5|1405
1723705600000|2024-08-15 07:06:40|359.6|359.3|359.6|359.4|359.6|359.4|359.6|359.3|280
1723705770000|2024-08-15 07:09:30|359.2|359|359.2|359|359.2|359|359.2|359|130
1723705800000|2024-08-15 07:10:00|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.8|698
1723705850000|2024-08-15 07:10:50|359||359.1||359.1||359||1535
1723705960000|2024-08-15 07:12:40|359|358.5|358.8|358.5|359|358.5|358.8|358.5|0
1723705970000|2024-08-15 07:12:50|359|358.6|358.9|358.7|359|358.8|358.9|358.6|2388
1723705990000|2024-08-15 07:13:10||358.6||358.7||358.7||358.6|0
1723706000000|2024-08-15 07:13:20||358.6||358.6||358.7||358.6|0
1723706010000|2024-08-15 07:13:30||358.7||358.7||358.7||358.7|0
1723706020000|2024-08-15 07:13:40||358.6||358.6||358.6||358.6|0
1723706030000|2024-08-15 07:13:50||358.7||358.7||358.7||358.7|0
1723706040000|2024-08-15 07:14:00|359||359||359||359||0
1723706080000|2024-08-15 07:14:40|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.8|0
1723706160000|2024-08-15 07:16:00||358.9||358.8||358.9||358.8|0
1723706180000|2024-08-15 07:16:20|359||359||359||359||0
1723706230000|2024-08-15 07:17:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|278
1723706330000|2024-08-15 07:18:50||358.5||358.5||358.5||358.5|0
1723706370000|2024-08-15 07:19:30|358.7||358.7||358.7||358.7||0
1723706400000|2024-08-15 07:20:00|358.6|358.4|358.4|358.2|358.6|358.4|358.4|358.2|2857
1723706410000|2024-08-15 07:20:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1723706420000|2024-08-15 07:20:20|358.7|358.5|358.7|358.4|358.7|358.5|358.7|358.4|630
1723706470000|2024-08-15 07:21:10||358.5||358.5||358.5||358.5|0
1723706520000|2024-08-15 07:22:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|500
1723706620000|2024-08-15 07:23:40|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|100
1723706740000|2024-08-15 07:25:40|358.8||358.8||358.8||358.8||0
1723706760000|2024-08-15 07:26:00|358.9||358.9||358.9||358.9||0
1723706770000|2024-08-15 07:26:10|358.8||358.8||358.8||358.8||0
1723706780000|2024-08-15 07:26:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|140
1723706820000|2024-08-15 07:27:00|359|358.8|359|358.8|359|358.8|359|358.8|1076
1723706980000|2024-08-15 07:29:40||358.9||358.9||358.9||358.9|0
1723707000000|2024-08-15 07:30:00|359.1|359|358.8|358.6|359.1|359|358.8|358.6|132
1723707010000|2024-08-15 07:30:10|358.9|358.7|359.1|358.9|359.1|359|358.9|358.7|84
1723707030000|2024-08-15 07:30:30|359|358.8|359|358.8|359|358.8|359|358.8|1000
1723707060000|2024-08-15 07:31:00|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|303
1723707070000|2024-08-15 07:31:10|358.9||358.9||358.9||358.9||0
1723707100000|2024-08-15 07:31:40||358.6||358.6||358.6||358.6|0
1723707120000|2024-08-15 07:32:00||358.7||358.7||358.7||358.7|0
1723707170000|2024-08-15 07:32:50|358.8||358.8||358.8||358.8||0
1723707180000|2024-08-15 07:33:00|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|920
1723707220000|2024-08-15 07:33:40|||||||||1141
1723707280000|2024-08-15 07:34:40|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1723707320000|2024-08-15 07:35:20||358.5||358.5||358.5||358.5|631
1723707360000|2024-08-15 07:36:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1723707370000|2024-08-15 07:36:10|358.6||358.6||358.6||358.6||0
1723707530000|2024-08-15 07:38:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|150
1723707540000|2024-08-15 07:39:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|150
1723707650000|2024-08-15 07:40:50|358.7|358.5|358.6|358.5|358.7|358.5|358.6|358.5|1071
1723707660000|2024-08-15 07:41:00||358.4||358.4||358.5||358.4|1488
1723707690000|2024-08-15 07:41:30|359|358.5|358.8|358.6|359|358.8|358.8|358.5|118
1723707730000|2024-08-15 07:42:10|||||||||1238
1723707860000|2024-08-15 07:44:20|358.7||358.7||358.7||358.7||0
1723707900000|2024-08-15 07:45:00|358.8||358.8||358.8||358.8||1355
1723707950000|2024-08-15 07:45:50|359|358.8|359|358.8|359|358.8|359|358.8|0
1723708000000|2024-08-15 07:46:40||358.9||358.8||358.9||358.8|0
1723708010000|2024-08-15 07:46:50||358.9||358.8||358.9||358.8|0
1723708050000|2024-08-15 07:47:30|358.9||358.9||358.9||358.9||0
1723708090000|2024-08-15 07:48:10|359||359||359||359||0
1723708260000|2024-08-15 07:51:00||358.9||358.9||358.9||358.9|0
1723708270000|2024-08-15 07:51:10||358.8||358.8||358.8||358.8|716
1723708300000|2024-08-15 07:51:40|358.9||358.9||358.9||358.9||0
1723708330000|2024-08-15 07:52:10|359|358.9|359|358.9|359|358.9|359|358.9|1365
1723708350000|2024-08-15 07:52:30|359.1|359|359.1|359|359.1|359|359.1|359|0
1723708400000|2024-08-15 07:53:20||358.9||358.9||358.9||358.9|0
1723708420000|2024-08-15 07:53:40|359|359|359|358.9|359|359|359|358.9|284
1723708440000|2024-08-15 07:54:00|||||||||732
1723708480000|2024-08-15 07:54:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|713
1723708490000|2024-08-15 07:54:50|359||359||359||359||1488
1723708540000|2024-08-15 07:55:40|358.9||358.9||358.9||358.9||0
1723708560000|2024-08-15 07:56:00|359|358.9|359|358.8|359|358.9|359|358.8|1697
1723708630000|2024-08-15 07:57:10|358.9|358.9|359|358.9|359|358.9|358.9|358.9|1097
1723708640000|2024-08-15 07:57:20|359.1|358.8|359.1|358.9|359.1|358.9|359.1|358.8|716
1723708660000|2024-08-15 07:57:40|359||359||359||359||0
1723708670000|2024-08-15 07:57:50||358.8||358.8||358.8||358.8|1306
1723708790000|2024-08-15 07:59:50|358.9||358.9||358.9||358.9||0
1723708850000|2024-08-15 08:00:50|359||359||359||359||1488
1723708940000|2024-08-15 08:02:20|359.1|358.9|359.1|359|359.1|359|359.1|358.9|0
1723708950000|2024-08-15 08:02:30|||||||||681
1723709050000|2024-08-15 08:04:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1723709060000|2024-08-15 08:04:20|359.1|359|359.1|359|359.1|359|359.1|359|770
1723709100000|2024-08-15 08:05:00|359.2||359.2||359.2||359.2||0
1723709170000|2024-08-15 08:06:10||359.1||359.1||359.1||359.1|0
1723709180000|2024-08-15 08:06:20|359.3||359.3||359.3||359.3||0
1723709280000|2024-08-15 08:08:00|359.2||359.2||359.2||359.2||0
1723709340000|2024-08-15 08:09:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1723709400000|2024-08-15 08:10:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|2056
1723709420000|2024-08-15 08:10:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1723709460000|2024-08-15 08:11:00||359.1||359.2||359.2||359.1|0
1723709470000|2024-08-15 08:11:10||359.1||359.1||359.1||359.1|0
1723709700000|2024-08-15 08:15:00|359.2||359.2||359.2||359.2||0
1723709710000|2024-08-15 08:15:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.1|0
1723709750000|2024-08-15 08:15:50|359.4|359.3|359.5|359.3|359.5|359.3|359.4|359.3|1646
1723709820000|2024-08-15 08:17:00|359.4||359.4||359.4||359.4||0
1723709870000|2024-08-15 08:17:50|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|837
1723709930000|2024-08-15 08:18:50|359.4||359.4||359.4||359.4||0
1723710030000|2024-08-15 08:20:30||359.2||359.2||359.2||359.2|0
1723710040000|2024-08-15 08:20:40|359.5||359.5||359.5||359.5||5125
1723710060000|2024-08-15 08:21:00|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|4687
1723710070000|2024-08-15 08:21:10|359.5||359.5||359.5||359.5||0
1723710100000|2024-08-15 08:21:40|359.6||359.6||359.6||359.6||0
1723710120000|2024-08-15 08:22:00|359.5||359.5||359.5||359.5||3449
1723710170000|2024-08-15 08:22:50|||||||||1900
1723710200000|2024-08-15 08:23:20||359.2||359.2||359.2||359.2|150
1723710250000|2024-08-15 08:24:10|359.4||359.4||359.4||359.4||0
1723710310000|2024-08-15 08:25:10||359.1||359.1||359.1||359.1|1088
1723710540000|2024-08-15 08:29:00||359.2||359.2||359.2||359.2|2200
1723710570000|2024-08-15 08:29:30||359.1||359.2||359.2||359.1|0
1723710610000|2024-08-15 08:30:10|359.5||359.5||359.5||359.5||0
1723710620000|2024-08-15 08:30:20|||||||||1117
1723710670000|2024-08-15 08:31:10|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|779
1723710680000|2024-08-15 08:31:20|359.5|359.2|359.5|359.2|359.5|359.2|359.5|359.2|0
1723710760000|2024-08-15 08:32:40||359.3||359.3||359.3||359.3|0
1723710830000|2024-08-15 08:33:50||359.3||359.3||359.3||359.3|1172
1723711200000|2024-08-15 08:40:00||359.4||359.4||359.4||359.4|0
1723711270000|2024-08-15 08:41:10|359.6||359.6||359.6||359.6||0
1723711350000|2024-08-15 08:42:30||359.5||359.5||359.5||359.5|0
1723711490000|2024-08-15 08:44:50|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1723711640000|2024-08-15 08:47:20|359.7||359.7||359.7||359.7||0
1723711660000|2024-08-15 08:47:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|1998
1723711710000|2024-08-15 08:48:30|||||||||1855
1723711730000|2024-08-15 08:48:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1320
1723711740000|2024-08-15 08:49:00|359.6||359.6||359.6||359.6||0
1723711770000|2024-08-15 08:49:30||359.5||359.5||359.5||359.5|0
1723711800000|2024-08-15 08:50:00||359.4||359.4||359.4||359.4|0
1723711870000|2024-08-15 08:51:10|359.5||359.5||359.5||359.5||0
1723711950000|2024-08-15 08:52:30|359.7|359.5|359.6|359.5|359.7|359.5|359.6|359.5|0
1723712010000|2024-08-15 08:53:30|359.7||359.7||359.7||359.7||0
1723712060000|2024-08-15 08:54:20|359.6||359.6||359.6||359.6||0
1723712160000|2024-08-15 08:56:00|359.7||359.7||359.7||359.7||1081
1723712230000|2024-08-15 08:57:10|359.6||359.7||359.7||359.6||0
1723712250000|2024-08-15 08:57:30|359.6||359.7||359.7||359.6||0
1723712260000|2024-08-15 08:57:40|359.6||359.6||359.6||359.6||0
1723712320000|2024-08-15 08:58:40|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|465
1723712330000|2024-08-15 08:58:50|359.6|359.5|359.6|359.4|359.6|359.5|359.6|359.4|122
1723712410000|2024-08-15 09:00:10|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|48
1723712500000|2024-08-15 09:01:40|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|1200
1723712620000|2024-08-15 09:03:40||359.7||359.7||359.7||359.7|0
1723712650000|2024-08-15 09:04:10||359.6||359.6||359.6||359.6|232
1723712780000|2024-08-15 09:06:20|359.7||359.7||359.7||359.7||1900
1723712820000|2024-08-15 09:07:00|359.8||359.8||359.8||359.8||0
1723712840000|2024-08-15 09:07:20|359.7||359.8||359.8||359.7||4300
1723712910000|2024-08-15 09:08:30|359.7||359.7||359.7||359.7||0
1723712920000|2024-08-15 09:08:40|359.8||359.8||359.8||359.8||0
1723712930000|2024-08-15 09:08:50|359.7||359.7||359.7||359.7||0
1723712940000|2024-08-15 09:09:00|359.8||359.8||359.8||359.8||0
1723713040000|2024-08-15 09:10:40|359.9|359.7|359.9|359.8|359.9|359.8|359.9|359.7|0
1723713350000|2024-08-15 09:15:50|||||||||1265
1723713820000|2024-08-15 09:23:40|||||||||1900
1723713950000|2024-08-15 09:25:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|362
1723714300000|2024-08-15 09:31:40|359.9|359.8|359.9|359.8|360|359.8|359.9|359.8|151
1723714470000|2024-08-15 09:34:30||359.7||359.7||359.7||359.7|80
1723714600000|2024-08-15 09:36:40|359.8||359.8||359.8||359.8||0
1723714710000|2024-08-15 09:38:30|359.9||359.9||359.9||359.9||1028
1723714780000|2024-08-15 09:39:40|360|359.8|360|359.9|360|359.9|360|359.8|150
1723715100000|2024-08-15 09:45:00|360.1|360|360.1|360|360.1|360|360.1|360|0
1723715160000|2024-08-15 09:46:00|360.2||360.1||360.2||360.1||0
1723715260000|2024-08-15 09:47:40|||||||||4
1723715640000|2024-08-15 09:54:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|150
1723715660000|2024-08-15 09:54:20|||||||||150
1723715690000|2024-08-15 09:54:50||360||360||360||360|0
1723715700000|2024-08-15 09:55:00|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1723715880000|2024-08-15 09:58:00||360||359.9||360||359.9|0
1723716110000|2024-08-15 10:01:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|150
1723716120000|2024-08-15 10:02:00|360|359.9|360|359.8|360|359.9|360|359.8|947
1723716200000|2024-08-15 10:03:20||359.9||359.8||359.9||359.8|632
1723716310000|2024-08-15 10:05:10||359.9||359.9||359.9||359.9|0
1723716540000|2024-08-15 10:09:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|2280
1723716590000|2024-08-15 10:09:50|||||||||764
1723716790000|2024-08-15 10:13:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|531
1723717070000|2024-08-15 10:17:50|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1723717140000|2024-08-15 10:19:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1723717240000|2024-08-15 10:20:40|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1723717260000|2024-08-15 10:21:00|||||||||1567
1723717520000|2024-08-15 10:25:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|3325
1723717650000|2024-08-15 10:27:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1723717660000|2024-08-15 10:27:40|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|0
1723717720000|2024-08-15 10:28:40|||||||||300
1723717740000|2024-08-15 10:29:00|359.3||359.4||359.4||359.3||0
1723717840000|2024-08-15 10:30:40||359.3||359.2||359.3||359.2|0
1723717920000|2024-08-15 10:32:00|359.3|359.1|359.3|359.2|359.3|359.2|359.3|359.1|1964
1723718040000|2024-08-15 10:34:00|||||||||871
1723718050000|2024-08-15 10:34:10|||||||||2398
1723718080000|2024-08-15 10:34:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1723718090000|2024-08-15 10:34:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1723718190000|2024-08-15 10:36:30|359.4||359.4||359.4||359.4||2398
1723718200000|2024-08-15 10:36:40||359.3||359.3||359.3||359.3|0
1723718220000|2024-08-15 10:37:00||359.2||359.2||359.2||359.2|298
1723718390000|2024-08-15 10:39:50||359.3||359.3||359.3||359.3|0
1723718410000|2024-08-15 10:40:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1723718700000|2024-08-15 10:45:00|359.1|359|359.2|359.1|359.2|359.1|359.1|359|39
1723718780000|2024-08-15 10:46:20||359||359||359||359|0
1723719450000|2024-08-15 10:57:30|359.1||359.1||359.1||359.1||0
1723719510000|2024-08-15 10:58:30|359|358.9|358.9|358.8|359|358.9|358.9|358.7|100
1723719520000|2024-08-15 10:58:40||358.7||358.7||358.7||358.7|0
1723719550000|2024-08-15 10:59:10|359|358.8|359|358.9|359|358.9|359|358.8|16
1723719590000|2024-08-15 10:59:50|358.9|358.8|359|358.8|359|358.8|358.9|358.8|0
1723719630000|2024-08-15 11:00:30|358.9||358.9||358.9||358.9||0
1723719660000|2024-08-15 11:01:00|358.8|358.7|358.9|358.8|358.9|358.8|358.8|358.7|1603
1723719670000|2024-08-15 11:01:10|359||359||359||359||0
1723719680000|2024-08-15 11:01:20||358.9||358.9||358.9||358.9|0
1723719710000|2024-08-15 11:01:50|359.2|359|359.2|359|359.2|359.1|359.2|359|0
1723719720000|2024-08-15 11:02:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1970
1723719750000|2024-08-15 11:02:30||359||359||359||359|0
1723719760000|2024-08-15 11:02:40||358.9||358.9||358.9||358.9|0
1723719900000|2024-08-15 11:05:00|||||||||286
1723720170000|2024-08-15 11:09:30||359||359||359||359|0
1723720190000|2024-08-15 11:09:50|||||||||400
1723720250000|2024-08-15 11:10:50|||||||||1800
1723720630000|2024-08-15 11:17:10|359|358.9|359|358.9|359|358.9|359|358.9|726
1723720640000|2024-08-15 11:17:20|359.1|359|359.1|359|359.1|359|359.1|359|0
1723720650000|2024-08-15 11:17:30||358.9||358.9||358.9||358.9|0
1723720740000|2024-08-15 11:19:00|359||359||359||359||0
1723720770000|2024-08-15 11:19:30|359.1||359.1||359.1||359.1||0
1723721050000|2024-08-15 11:24:10|359||359||359||359||0
1723721160000|2024-08-15 11:26:00|359.1|359|359.1|359|359.1|359|359.1|359|2998
1723721550000|2024-08-15 11:32:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.1|160
1723721620000|2024-08-15 11:33:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1723721760000|2024-08-15 11:36:00||359||359||359||359|1700
1723721900000|2024-08-15 11:38:20||359.1||359.1||359.1||359.1|0
1723722220000|2024-08-15 11:43:40|||||||||2248
1723722230000|2024-08-15 11:43:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1723722250000|2024-08-15 11:44:10|||||||||100
1723722450000|2024-08-15 11:47:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|36
1723722480000|2024-08-15 11:48:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|119
1723722610000|2024-08-15 11:50:10|359.4||359.4||359.4||359.4||0
1723722750000|2024-08-15 11:52:30||359.3||359.3||359.3||359.3|0
1723722920000|2024-08-15 11:55:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|174
1723722930000|2024-08-15 11:55:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1723723070000|2024-08-15 11:57:50|359.5||359.4||359.5||359.4||0
1723723140000|2024-08-15 11:59:00|||||||||164
1723723220000|2024-08-15 12:00:20|359.5||359.5||359.5||359.5||0
1723723260000|2024-08-15 12:01:00||359.4||359.4||359.4||359.4|0
1723723280000|2024-08-15 12:01:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1081
1723723290000|2024-08-15 12:01:30|359.5||359.5||359.5||359.5||0
1723723360000|2024-08-15 12:02:40||359.4||359.4||359.4||359.4|0
1723723380000|2024-08-15 12:03:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1723723520000|2024-08-15 12:05:20|||||||||1232
1723723530000|2024-08-15 12:05:30|359.5||359.5||359.5||359.5||0
1723723610000|2024-08-15 12:06:50||359.4||359.4||359.4||359.4|0
1723723660000|2024-08-15 12:07:40||359.3||359.3||359.3||359.3|0
1723723680000|2024-08-15 12:08:00||359.4||359.4||359.4||359.4|0
1723723700000|2024-08-15 12:08:20||359.3||359.3||359.3||359.3|1400
1723723710000|2024-08-15 12:08:30||359.4||359.4||359.4||359.4|0
1723723870000|2024-08-15 12:11:10|359.6||359.6||359.6||359.6||2998
1723723880000|2024-08-15 12:11:20||359.5||359.5||359.5||359.5|0
1723723920000|2024-08-15 12:12:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|2998
1723724110000|2024-08-15 12:15:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1723724230000|2024-08-15 12:17:10|||||||||2998
1723724350000|2024-08-15 12:19:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1723724360000|2024-08-15 12:19:20|359.8||359.8||359.8||359.8||0
1723724410000|2024-08-15 12:20:10||359.7||359.7||359.7||359.7|2500
1723724550000|2024-08-15 12:22:30|359.9|359.8|360|359.8|360|359.8|359.9|359.8|0
1723724560000|2024-08-15 12:22:40|359.9||359.9||359.9||359.9||0
1723724590000|2024-08-15 12:23:10|||||||||89
1723724820000|2024-08-15 12:27:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1723724940000|2024-08-15 12:29:00|||||||||1750
1723725000000|2024-08-15 12:30:00|360|359.8|359.7|359.6|360|359.8|359.7|359.6|1125
1723725010000|2024-08-15 12:30:10|359.8|359.5|359.8|359.6|359.8|359.7|359.8|359.5|2002
1723725020000|2024-08-15 12:30:20|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|753
1723725030000|2024-08-15 12:30:30|360|359.8|360|359.8|360|359.8|359.9|359.7|1300
1723725040000|2024-08-15 12:30:40|359.9|359.9|360|359.9|360|359.9|359.9|359.8|1394
1723725050000|2024-08-15 12:30:50||359.8||359.8||359.8||359.8|0
1723725070000|2024-08-15 12:31:10|359.9||359.9||359.9||359.9||0
1723725100000|2024-08-15 12:31:40||359.7||359.8||359.8||359.7|1874
1723725110000|2024-08-15 12:31:50||359.7||359.7||359.7||359.7|0
1723725120000|2024-08-15 12:32:00||359.8||359.7||359.8||359.7|0
1723725140000|2024-08-15 12:32:20|359.8||359.9||359.9||359.8||0
1723725190000|2024-08-15 12:33:10|359.8||359.8||359.8||359.8||0
1723725210000|2024-08-15 12:33:30|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|0
1723725230000|2024-08-15 12:33:50||359.7||359.7||359.7||359.7|0
1723725240000|2024-08-15 12:34:00||359.6||359.6||359.6||359.6|0
1723725270000|2024-08-15 12:34:30||359.7||359.7||359.7||359.7|0
1723725280000|2024-08-15 12:34:40||359.6||359.6||359.6||359.6|0
1723725290000|2024-08-15 12:34:50||359.7||359.7||359.7||359.7|0
1723725340000|2024-08-15 12:35:40||359.6||359.6||359.6||359.6|120
1723725470000|2024-08-15 12:37:50||359.7||359.7||359.7||359.7|0
1723725480000|2024-08-15 12:38:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1229
1723725500000|2024-08-15 12:38:20|360||360||360||360||120
1723725520000|2024-08-15 12:38:40||359.9||359.9||359.9||359.9|0
1723725530000|2024-08-15 12:38:50|||||||||40
1723725540000|2024-08-15 12:39:00|360.1||360.1||360.1||360.1||2106
1723725560000|2024-08-15 12:39:20|360||360||360||360||0
1723725570000|2024-08-15 12:39:30|360.1||360.1||360.1||360.1||0
1723725580000|2024-08-15 12:39:40|360|359.8|360|359.8|360|359.8|360|359.8|1026
1723725610000|2024-08-15 12:40:10|359.9||359.9||359.9||359.9||0
1723725640000|2024-08-15 12:40:40||359.7||359.7||359.7||359.7|5
1723725670000|2024-08-15 12:41:10|359.8|359.8|359.9|359.8|359.9|359.8|359.8|359.8|0
1723725680000|2024-08-15 12:41:20||359.7||359.7||359.7||359.7|0
1723725720000|2024-08-15 12:42:00|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1723725810000|2024-08-15 12:43:30|359.7|359.5|359.8|359.6|359.8|359.6|359.6|359.5|2106
1723725820000|2024-08-15 12:43:40|359.7||359.7||359.7||359.7||0
1723725860000|2024-08-15 12:44:20||359.5||359.5||359.5||359.5|0
1723725900000|2024-08-15 12:45:00|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1723725960000|2024-08-15 12:46:00|359.7||359.7||359.7||359.7||400
1723725970000|2024-08-15 12:46:10|359.8||359.8||359.8||359.8||0
1723726000000|2024-08-15 12:46:40|||||||||1294
1723726060000|2024-08-15 12:47:40||359.7||359.7||359.7||359.7|0
1723726080000|2024-08-15 12:48:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|722
1723726090000|2024-08-15 12:48:10||359.5||359.5||359.5||359.5|2137
1723726100000|2024-08-15 12:48:20|359.6||359.6||359.6||359.6||0
1723726110000|2024-08-15 12:48:30|359.7||359.7||359.7||359.7||0
1723726120000|2024-08-15 12:48:40|359.6|359.4|359.6|359.4|359.6|359.4|359.5|359.4|0
1723726130000|2024-08-15 12:48:50|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|150
1723726150000|2024-08-15 12:49:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|1334
1723726170000|2024-08-15 12:49:30||359.4||359.4||359.4||359.4|150
1723726200000|2024-08-15 12:50:00|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|837
1723726220000|2024-08-15 12:50:20|359.6||359.6||359.6||359.6||0
1723726230000|2024-08-15 12:50:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1723726250000|2024-08-15 12:50:50|359.8||359.8||359.8||359.8||730
1723726270000|2024-08-15 12:51:10|359.7||359.7||359.7||359.7||0
1723726280000|2024-08-15 12:51:20|359.8||359.8||359.8||359.8||0
1723726300000|2024-08-15 12:51:40||359.7||359.6||359.7||359.6|0
1723726340000|2024-08-15 12:52:20|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|2689
1723726410000|2024-08-15 12:53:30||359.8||359.8||359.8||359.8|0
1723726430000|2024-08-15 12:53:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1723726460000|2024-08-15 12:54:20|||||||||1608
1723726500000|2024-08-15 12:55:00|359.9||359.9||359.9||359.9||0
1723726590000|2024-08-15 12:56:30||359.8||359.7||359.8||359.7|0
1723726620000|2024-08-15 12:57:00|359.8||359.8||359.8||359.8||0
1723726630000|2024-08-15 12:57:10|359.9||359.9||359.9||359.9||0
1723726660000|2024-08-15 12:57:40|359.8|359.6|359.7|359.6|359.8|359.6|359.7|359.6|0
1723726670000|2024-08-15 12:57:50|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|414
1723726680000|2024-08-15 12:58:00|359.7||359.7||359.7||359.7||0
1723726720000|2024-08-15 12:58:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|123
1723726740000|2024-08-15 12:59:00|359.7||359.7||359.7||359.7||0
1723726770000|2024-08-15 12:59:30|359.6||359.6||359.6||359.6||0
1723726780000|2024-08-15 12:59:40|359.7||359.7||359.7||359.7||0
1723726790000|2024-08-15 12:59:50||359.6||359.6||359.6||359.6|0
1723726810000|2024-08-15 13:00:10|359.6|359.5|359.7|359.5|359.7|359.5|359.6|359.5|8
1723726920000|2024-08-15 13:02:00||359.6||359.5||359.6||359.5|2633
1723726960000|2024-08-15 13:02:40|359.6||359.6||359.6||359.6||0
1723726990000|2024-08-15 13:03:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|531
1723727000000|2024-08-15 13:03:20||359.5||359.5||359.5||359.5|0
1723727010000|2024-08-15 13:03:30||359.6||359.6||359.6||359.6|0
1723727040000|2024-08-15 13:04:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1723727050000|2024-08-15 13:04:10|359.7||359.7||359.7||359.7||0
1723727180000|2024-08-15 13:06:20|359.6||359.6||359.6||359.6||0
1723727240000|2024-08-15 13:07:20|359.7||359.7||359.7||359.7||0
1723727250000|2024-08-15 13:07:30|359.6||359.6||359.6||359.6||0
1723727260000|2024-08-15 13:07:40|359.7||359.7||359.7||359.7||0
1723727280000|2024-08-15 13:08:00|359.6||359.6||359.6||359.6||0
1723727340000|2024-08-15 13:09:00||359.4||359.4||359.4||359.4|0
1723727350000|2024-08-15 13:09:10||359.5||359.5||359.5||359.5|0
1723727360000|2024-08-15 13:09:20||359.4||359.4||359.4||359.4|0
1723727380000|2024-08-15 13:09:40|359.5||359.5||359.5||359.5||0
1723727410000|2024-08-15 13:10:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1723727420000|2024-08-15 13:10:20|359.5||359.5||359.5||359.5||0
1723727430000|2024-08-15 13:10:30||359.4||359.4||359.4||359.4|3681
1723727440000|2024-08-15 13:10:40|359.4|359.3|359.5|359.3|359.5|359.3|359.4|359.3|1112
1723727520000|2024-08-15 13:12:00|359.4||359.4||359.4||359.4||0
1723727530000|2024-08-15 13:12:10|359.5||359.5||359.5||359.5||1170
1723727660000|2024-08-15 13:14:20|359.4||359.4||359.4||359.4||0
1723727670000|2024-08-15 13:14:30|359.5||359.5||359.5||359.5||0
1723727690000|2024-08-15 13:14:50|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|150
1723727700000|2024-08-15 13:15:00|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|608
1723727740000|2024-08-15 13:15:40|359.4||359.4||359.4||359.4||0
1723727770000|2024-08-15 13:16:10||359.2||359.2||359.2||359.2|150
1723727800000|2024-08-15 13:16:40|359.3||359.3||359.3||359.3||0
1723727850000|2024-08-15 13:17:30|||||||||1
1723727870000|2024-08-15 13:17:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|722
1723727900000|2024-08-15 13:18:20||359.2||359.2||359.2||359.2|0
1723727980000|2024-08-15 13:19:40|359.3||359.3||359.3||359.3||0
1723728000000|2024-08-15 13:20:00|359.4||359.4||359.4||359.4||1315
1723728050000|2024-08-15 13:20:50||359.3||359.2||359.3||359.2|0
1723728300000|2024-08-15 13:25:00|359.3||359.3||359.3||359.3||0
1723728330000|2024-08-15 13:25:30|359.4||359.4||359.4||359.4||5134
1723728370000|2024-08-15 13:26:10|359.3||359.4||359.4||359.3||0
1723728400000|2024-08-15 13:26:40|359.3|359.3|359.4|359.2|359.4|359.3|359.3|359.2|1269
1723728440000|2024-08-15 13:27:20||359.3||359.2||359.3||359.2|0
1723728470000|2024-08-15 13:27:50||359.3||359.3||359.3||359.3|0
1723728490000|2024-08-15 13:28:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|2214
1723728510000|2024-08-15 13:28:30|359.4||359.4||359.4||359.4||0
1723728520000|2024-08-15 13:28:40|359.3||359.3||359.3||359.3||0
1723728530000|2024-08-15 13:28:50|359.4||359.4||359.4||359.4||0
1723728600000|2024-08-15 13:30:00|359.5|359.3|359.4|359.3|359.5|359.3|359.4|359.3|1235
1723728680000|2024-08-15 13:31:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|329
1723728720000|2024-08-15 13:32:00|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|2624
1723728760000|2024-08-15 13:32:40|359.3||359.3||359.3||359.3||0
1723728770000|2024-08-15 13:32:50||359.1||359.1||359.1||359.1|0
1723728800000|2024-08-15 13:33:20||359.2||359.2||359.2||359.2|150
1723728880000|2024-08-15 13:34:40|||||||||2590
1723728890000|2024-08-15 13:34:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|49
1723728900000|2024-08-15 13:35:00|359.1|359|359.1|359|359.1|359|359.1|359|150
1723728910000|2024-08-15 13:35:10|359.2|359.1|359.2|359.1|359.2|359.1|359.1|359.1|1580
1723728920000|2024-08-15 13:35:20|359.3||359.3||359.3||359.3||0
1723728930000|2024-08-15 13:35:30|359.2||359.2||359.2||359.2||0
1723728970000|2024-08-15 13:36:10|||||||||1930
1723728980000|2024-08-15 13:36:20||359||359||359||359|150
1723729000000|2024-08-15 13:36:40|359.1|359.1|359.2|359.1|359.2|359.1|359.1|359.1|0
1723729040000|2024-08-15 13:37:20||359||359||359||359|0
1723729060000|2024-08-15 13:37:40|359.1||359.1||359.1||359.1||0
1723729080000|2024-08-15 13:38:00|359.2|359.1|359.2|359.1|359.2|359.1|359.1|359|2481
1723729090000|2024-08-15 13:38:10||359||359||359||359|0
1723729100000|2024-08-15 13:38:20||359.1||359.1||359.1||359.1|0
1723729110000|2024-08-15 13:38:30|359.1|359|359.2|359|359.2|359|359.1|359|1445
1723729140000|2024-08-15 13:39:00|359.1||359.2||359.2||359.1||0
1723729230000|2024-08-15 13:40:30||359.1||359||359.1||359|0
1723729240000|2024-08-15 13:40:40|359.1||359.1||359.1||359.1||0
1723729250000|2024-08-15 13:40:50|||||||||33
1723729270000|2024-08-15 13:41:10|359|358.9|359|358.9|359|358.9|359|358.9|0
1723729290000|2024-08-15 13:41:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|150
1723729300000|2024-08-15 13:41:40|359|358.9|359|358.9|359|358.9|359|358.9|0
1723729320000|2024-08-15 13:42:00|358.9|358.8|358.9|358.8|359|358.8|358.9|358.8|1323
1723729330000|2024-08-15 13:42:10|359||359||359||359||0
1723729350000|2024-08-15 13:42:30|358.9||358.9||358.9||358.9||0
1723729360000|2024-08-15 13:42:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1723729370000|2024-08-15 13:42:50|358.9||358.9||358.9||358.9||0
1723729400000|2024-08-15 13:43:20|358.8|358.8|358.9|358.8|358.9|358.8|358.8|358.8|713
1723729480000|2024-08-15 13:44:40|359|358.9|359|358.9|359|358.9|359|358.9|1871
1723729490000|2024-08-15 13:44:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1723729500000|2024-08-15 13:45:00|359||359||359||359||961
1723729520000|2024-08-15 13:45:20||358.9||358.9||358.9||358.9|0
1723729600000|2024-08-15 13:46:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1723729700000|2024-08-15 13:48:20|||||||||3000
1723729790000|2024-08-15 13:49:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1723729800000|2024-08-15 13:50:00|358.8||358.8||358.8||358.8||0
1723729850000|2024-08-15 13:50:50|358.7||358.7||358.7||358.7||0
1723729870000|2024-08-15 13:51:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1700
1723729880000|2024-08-15 13:51:20||358.4||358.4||358.4||358.4|790
1723729910000|2024-08-15 13:51:50||358.5||358.5||358.5||358.5|0
1723730090000|2024-08-15 13:54:50|||||||||604
1723730140000|2024-08-15 13:55:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1867
1723730150000|2024-08-15 13:55:50|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|475
1723730220000|2024-08-15 13:57:00|358.4||358.5||358.5||358.4||5750
1723730240000|2024-08-15 13:57:20|||||||||900
1723730280000|2024-08-15 13:58:00|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|7766
1723730290000|2024-08-15 13:58:10|358.3||358.3||358.3||358.3||0
1723730380000|2024-08-15 13:59:40|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|3500
1723730400000|2024-08-15 14:00:00||358.3||358.2||358.3||358.2|0
1723730410000|2024-08-15 14:00:10|358.3||358.3||358.3||358.3||0
1723730420000|2024-08-15 14:00:20|358.4||358.3||358.4||358.3||150
1723730430000|2024-08-15 14:00:30|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|300
1723730460000|2024-08-15 14:01:00|358.3||358.3||358.3||358.3||0
1723730540000|2024-08-15 14:02:20|358.1|358|358.1|358|358.1|358|358.1|358|901
1723730550000|2024-08-15 14:02:30|358.2||358.2||358.2||358.2||2098
1723730580000|2024-08-15 14:03:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1640
1723730650000|2024-08-15 14:04:10|358||358||358||358||0
1723730670000|2024-08-15 14:04:30||357.8||357.8||357.8||357.8|2203
1723730680000|2024-08-15 14:04:40|357.9||357.9||357.9||357.9||754
1723730710000|2024-08-15 14:05:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|150
1723730720000|2024-08-15 14:05:20|357.9||357.9||357.9||357.9||2371
1723730740000|2024-08-15 14:05:40|357.8|357.8|358.1|358|358.1|358|357.8|357.8|2059
1723730750000|2024-08-15 14:05:50|358|357.9|358.1|357.9|358.1|357.9|358|357.9|1216
1723730760000|2024-08-15 14:06:00|358||358||358||358||0
1723730810000|2024-08-15 14:06:50|||||||||180
1723730830000|2024-08-15 14:07:10|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|1124
1723730850000|2024-08-15 14:07:30|357.9||357.9||357.9||357.8||1082
1723730870000|2024-08-15 14:07:50|357.8||357.9||357.9||357.8||3863
1723730960000|2024-08-15 14:09:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723731040000|2024-08-15 14:10:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1723731050000|2024-08-15 14:10:50|358|357.9|358|357.9|358|357.9|358|357.9|1649
1723731060000|2024-08-15 14:11:00|358.1|358|358.1|358|358.1|358|358.1|358|2101
1723731070000|2024-08-15 14:11:10||357.9||357.9||357.9||357.9|0
1723731160000|2024-08-15 14:12:40|358||358||358||358||0
1723731200000|2024-08-15 14:13:20|||||||||711
1723731210000|2024-08-15 14:13:30|358.1||358.1||358.1||358.1||5481
1723731220000|2024-08-15 14:13:40||358||358||358||358|0
1723731290000|2024-08-15 14:14:50|358.2|358.1|358.2|358.1|358.2|358.1|358.1|358|2542
1723731330000|2024-08-15 14:15:30|||||||||609
1723731340000|2024-08-15 14:15:40|358.1|358|358.1|358|358.1|358|358.1|358|7520
1723731520000|2024-08-15 14:18:40|||||||||584
1723731530000|2024-08-15 14:18:50|||||||||4830
1723731610000|2024-08-15 14:20:10|||||||||1146
1723731720000|2024-08-15 14:22:00|||||||||4830
1723731870000|2024-08-15 14:24:30|358|357.9|358|357.9|358|357.9|358|357.9|3459
1723731880000|2024-08-15 14:24:40|358.1|358|358.1|358|358.1|358|358.1|358|967
1723731960000|2024-08-15 14:26:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1645
1723732030000|2024-08-15 14:27:10|358.1|358|358.1|358|358.1|358|358.1|358|351
1723732060000|2024-08-15 14:27:40|358.2|358.1|358.2|358|358.2|358.1|358.2|358|1300
1723732080000|2024-08-15 14:28:00|358.1||358.1||358.1||358.1||0
1723732110000|2024-08-15 14:28:30|||||||||907
1723732150000|2024-08-15 14:29:10|||||||||357
1723732180000|2024-08-15 14:29:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1723732200000|2024-08-15 14:30:00|358.1|358|358.2|358.1|358.2|358.1|358.1|358|150
1723732260000|2024-08-15 14:31:00|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.2|1000
1723732340000|2024-08-15 14:32:20|||||||||382
1723732360000|2024-08-15 14:32:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1723732440000|2024-08-15 14:34:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1257
1723732500000|2024-08-15 14:35:00|||||||||125
1723732820000|2024-08-15 14:40:20|||||||||128
1723732830000|2024-08-15 14:40:30|358.2|358|358.2|358.1|358.2|358.1|358.2|358|150
1723732860000|2024-08-15 14:41:00||358||358||358||358|0
1723732990000|2024-08-15 14:43:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1723733020000|2024-08-15 14:43:40||358||358||358||358|0
1723733050000|2024-08-15 14:44:10||357.9||357.9||357.9||357.9|0
1723733100000|2024-08-15 14:45:00||358||357.9||358||357.9|0
1723733130000|2024-08-15 14:45:30||358||358||358||358|0
1723733270000|2024-08-15 14:47:50|||||||||1538
1723733290000|2024-08-15 14:48:10||357.9||357.9||357.9||357.9|2050
1723733340000|2024-08-15 14:49:00||358||358||358||358|0
1723733370000|2024-08-15 14:49:30||357.9||357.9||357.9||357.9|0
1723733410000|2024-08-15 14:50:10|358||358||358||358||0
1723733450000|2024-08-15 14:50:50|||||||||3591
1723733480000|2024-08-15 14:51:20||357.8||357.8||357.8||357.8|0
1723733550000|2024-08-15 14:52:30|357.9||357.9||357.9||357.9||0
1723733590000|2024-08-15 14:53:10||357.7||357.7||357.7||357.7|150
1723733600000|2024-08-15 14:53:20||357.8||357.8||357.8||357.8|0
1723733620000|2024-08-15 14:53:40||357.7||357.7||357.7||357.7|0
1723733630000|2024-08-15 14:53:50||357.8||357.8||357.8||357.8|0
1723733640000|2024-08-15 14:54:00||357.7||357.7||357.8||357.7|1270
1723733700000|2024-08-15 14:55:00|357.8||357.9||357.9||357.8||3628
1723733900000|2024-08-15 14:58:20|||||||||4830
1723733930000|2024-08-15 14:58:50||357.8||357.8||357.8||357.8|0
1723733940000|2024-08-15 14:59:00|358|357.9|358.1|357.9|358.1|358|358|357.9|1074
1723734000000|2024-08-15 15:00:00||358||358||358||358|0
1723734020000|2024-08-15 15:00:20||357.9||357.9||357.9||357.9|0
1723734030000|2024-08-15 15:00:30|358|358|358.1|357.9|358.1|358|358|357.9|0
1723734060000|2024-08-15 15:01:00|358|357.8|358|357.8|358|357.8|358|357.8|2577
1723734120000|2024-08-15 15:02:00||357.9||357.9||357.9||357.9|4830
1723734140000|2024-08-15 15:02:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1723734190000|2024-08-15 15:03:10|||||||||1000
1723734260000|2024-08-15 15:04:20|||||||||78
1723734270000|2024-08-15 15:04:30|||||||||711
1723734290000|2024-08-15 15:04:50|358.2|358.1|358.2|358|358.2|358.1|358.2|358|1722
1723734320000|2024-08-15 15:05:20|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1723734330000|2024-08-15 15:05:30||358||358||358||358|0
1723734350000|2024-08-15 15:05:50|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1723734380000|2024-08-15 15:06:20|358.1|358|358|357.8|358.1|358|358|357.8|991
1723734390000|2024-08-15 15:06:30|357.9||357.9||357.9||357.9||0
1723734400000|2024-08-15 15:06:40||357.7||357.7||357.7||357.7|531
1723734450000|2024-08-15 15:07:30||357.8||357.8||357.8||357.8|4830
1723734460000|2024-08-15 15:07:40|358|357.9|358|357.9|358|357.9|358|357.9|2511
1723734490000|2024-08-15 15:08:10|358.1||358.1||358.1||358.1||2
1723734540000|2024-08-15 15:09:00|358||358||358||358||2479
1723734550000|2024-08-15 15:09:10|358.1||358.1||358.1||358.1||0
1723734560000|2024-08-15 15:09:20|358||358||358||358||0
1723734600000|2024-08-15 15:10:00||357.8||357.8||357.8||357.8|744
1723734770000|2024-08-15 15:12:50||357.9||357.9||357.9||357.9|0
1723734780000|2024-08-15 15:13:00|||||||||791
1723734820000|2024-08-15 15:13:40|357.9|357.8|357.9|357.8|358|357.8|357.9|357.8|6416
1723734860000|2024-08-15 15:14:20|358||358||358||358||52
1723734910000|2024-08-15 15:15:10|357.9||357.9||357.9||357.9||0
1723734930000|2024-08-15 15:15:30|358|357.8|358|357.8|358|357.8|358|357.8|0
1723734940000|2024-08-15 15:15:40|||||||||2732
1723734950000|2024-08-15 15:15:50||357.7||357.7||357.7||357.7|0
1723734990000|2024-08-15 15:16:30|||||||||196
1723735020000|2024-08-15 15:17:00||357.8||357.8||357.8||357.8|837
1723735030000|2024-08-15 15:17:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723735040000|2024-08-15 15:17:20|358||358||358||358||0
1723735110000|2024-08-15 15:18:30|357.9||357.9||357.9||357.9||132
1723735120000|2024-08-15 15:18:40|358|357.8|357.9|357.7|358|357.8|357.9|357.7|2896
1723735140000|2024-08-15 15:19:00|358|357.8|358|357.8|358|357.8|358|357.8|780
1723735150000|2024-08-15 15:19:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|344
1723735160000|2024-08-15 15:19:20|||||||||1213
1723735190000|2024-08-15 15:19:50|||||||||932
1723735210000|2024-08-15 15:20:10|||||||||430
1723735250000|2024-08-15 15:20:50|357.8|357.6|357.9|357.6|357.9|357.6|357.8|357.6|3126
1723735310000|2024-08-15 15:21:50||357.7||357.7||357.7||357.7|0
1723735320000|2024-08-15 15:22:00|358||358||358||358||1645
1723735330000|2024-08-15 15:22:10|357.9||357.9||357.9||357.9||0
1723735370000|2024-08-15 15:22:50|||||||||1295
1723735390000|2024-08-15 15:23:10|358|357.8|358|357.8|358|357.8|358|357.8|145
1723735400000|2024-08-15 15:23:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1000
1723735410000|2024-08-15 15:23:30|||||||||498
1723735430000|2024-08-15 15:23:50|358||358||358||358||55
1723735460000|2024-08-15 15:24:20|357.9||357.9||357.9||357.9||0
1723735520000|2024-08-15 15:25:20|||||||||553
1723735590000|2024-08-15 15:26:30|358|357.8|358|357.8|358|357.8|358|357.8|3090
1723735600000|2024-08-15 15:26:40|358.1||358.1||358.1||358.1||14171
1723735620000|2024-08-15 15:27:00|358||358||358||358||305
1723735670000|2024-08-15 15:27:50|||||||||18
1723735680000|2024-08-15 15:28:00|||||||||2732
1723735690000|2024-08-15 15:28:10|358.1||358.1||358.1||358.1||4131
1723735700000|2024-08-15 15:28:20|358|357.9|358.1|357.9|358.1|357.9|358|357.9|1820
1723735730000|2024-08-15 15:28:50|||||||||1484
1723735740000|2024-08-15 15:29:00|||||||||1587
1723735750000|2024-08-15 15:29:10|||||||||2716
1723735760000|2024-08-15 15:29:20|358.2||358.2||358.2||358.2||0
1723735770000|2024-08-15 15:29:30|358.1||358.2||358.2||358.1||1970
1723735780000|2024-08-15 15:29:40|358.1||358.2||358.2||358.1||0
1723735790000|2024-08-15 15:29:50|358.1||358.2||358.2||358.1||179
1723791620000|2024-08-16 07:00:20|357.1|357|357.1|357|357.1|357|357.1|357|213
1723791630000|2024-08-16 07:00:30|357.3||357.3||357.3||357.3||380
1723791640000|2024-08-16 07:00:40||357.1||357.1||357.1||357.1|150
1723791650000|2024-08-16 07:00:50||357||357.1||357.1||357|0
1723791660000|2024-08-16 07:01:00|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|3400
1723791680000|2024-08-16 07:01:20|357||357||357||357||0
1723791700000|2024-08-16 07:01:40|356.9||356.9||356.9||356.9||0
1723791720000|2024-08-16 07:02:00|357|356.7|357|356.7|357|356.7|357|356.7|1700
1723791730000|2024-08-16 07:02:10||356.6||356.6||356.6||356.6|0
1723791750000|2024-08-16 07:02:30|356.9|356.4|356.8|356.5|356.9|356.5|356.8|356.4|441
1723791770000|2024-08-16 07:02:50||356.4||356.4||356.4||356.4|0
1723791790000|2024-08-16 07:03:10||356.5||356.5||356.5||356.5|0
1723791800000|2024-08-16 07:03:20||356.4||356.5||356.5||356.4|0
1723791810000|2024-08-16 07:03:30|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1723791830000|2024-08-16 07:03:50|356.8||356.7||356.8||356.7||4
1723791840000|2024-08-16 07:04:00|356.6||356.6||356.6||356.6||150
1723791900000|2024-08-16 07:05:00|356.5|356.1|356.4|356.1|356.5|356.1|356.4|356.1|150
1723791940000|2024-08-16 07:05:40|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|128
1723791960000|2024-08-16 07:06:00|356.9|356.5|356.9|356.6|356.9|356.6|356.9|356.5|150
1723791980000|2024-08-16 07:06:20|357|356.7|357|356.7|357|356.7|357|356.7|0
1723792120000|2024-08-16 07:08:40|356.9||357||357||356.9||0
1723792140000|2024-08-16 07:09:00||356.8||356.8||356.8||356.8|0
1723792200000|2024-08-16 07:10:00|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|1545
1723792210000|2024-08-16 07:10:10|356.8||356.8||356.8||356.8||0
1723792220000|2024-08-16 07:10:20|356.7||356.7||356.7||356.7||0
1723792230000|2024-08-16 07:10:30||356.4||356.4||356.4||356.4|1955
1723792240000|2024-08-16 07:10:40|356.6|356.3|356.6|356.4|356.6|356.4|356.4|356.3|1500
1723792290000|2024-08-16 07:11:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1723792440000|2024-08-16 07:14:00|356.8|356.6|357|356.8|357|356.8|356.8|356.6|1009
1723792460000|2024-08-16 07:14:20|357.1|356.9|357.1|356.8|357.1|356.9|357.1|356.8|697
1723792510000|2024-08-16 07:15:10||356.9||356.9||356.9||356.9|0
1723792670000|2024-08-16 07:17:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1723792690000|2024-08-16 07:18:10|357.2|357|357.2|357|357.2|357|357.2|357|537
1723792960000|2024-08-16 07:22:40|357.1||357.2||357.2||357.1||500
1723792990000|2024-08-16 07:23:10|357.3|357.1|357.3|357.2|357.3|357.2|357.3|357|150
1723793030000|2024-08-16 07:23:50||357.1||357.1||357.1||357.1|0
1723793100000|2024-08-16 07:25:00|357.2||357.2||357.2||357.2||0
1723793110000|2024-08-16 07:25:10|357.3||357.3||357.3||357.3||136
1723793160000|2024-08-16 07:26:00|357.2|357|357.2|357|357.2|357|357.2|357|0
1723793210000|2024-08-16 07:26:50|357.1|356.9|357|356.8|357.1|356.9|357|356.8|1800
1723793270000|2024-08-16 07:27:50|357.1|356.9|357.1|357|357.1|357|357.1|356.9|212
1723793320000|2024-08-16 07:28:40|357.2||357.2||357.2||357.2||0
1723793370000|2024-08-16 07:29:30|357.1||357.1||357.1||357.1||3000
1723793390000|2024-08-16 07:29:50|357|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1723793400000|2024-08-16 07:30:00|||||||||27
1723793420000|2024-08-16 07:30:20||356.8||356.8||356.8||356.8|0
1723793490000|2024-08-16 07:31:30||356.7||356.7||356.7||356.7|0
1723793500000|2024-08-16 07:31:40||356.8||356.7||356.8||356.7|0
1723793510000|2024-08-16 07:31:50||356.8||356.8||356.8||356.8|0
1723793550000|2024-08-16 07:32:30|357||357||357||357||0
1723793580000|2024-08-16 07:33:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723793610000|2024-08-16 07:33:30||356.8||356.8||356.8||356.8|0
1723793650000|2024-08-16 07:34:10|357||357||357||357||0
1723793700000|2024-08-16 07:35:00|356.9||356.9||356.9||356.9||0
1723793710000|2024-08-16 07:35:10||356.7||356.7||356.7||356.7|0
1723793740000|2024-08-16 07:35:40||356.8||356.8||356.8||356.8|0
1723793750000|2024-08-16 07:35:50||356.7||356.7||356.7||356.7|0
1723793760000|2024-08-16 07:36:00|356.8||356.8||356.8||356.8||0
1723793770000|2024-08-16 07:36:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723793780000|2024-08-16 07:36:20|356.8||356.8||356.8||356.8||0
1723793860000|2024-08-16 07:37:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1723793870000|2024-08-16 07:37:50|356.8||356.8||356.8||356.8||0
1723793900000|2024-08-16 07:38:20|356.9||356.9||356.9||356.9||0
1723793910000|2024-08-16 07:38:30|356.8||356.8||356.8||356.8||0
1723793940000|2024-08-16 07:39:00|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1395
1723794000000|2024-08-16 07:40:00|356.6||356.7||356.7||356.6||0
1723794070000|2024-08-16 07:41:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|1545
1723794230000|2024-08-16 07:43:50|356.7|356.4|356.5|356.4|356.7|356.4|356.5|356.4|0
1723794240000|2024-08-16 07:44:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2018
1723794340000|2024-08-16 07:45:40|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|150
1723794350000|2024-08-16 07:45:50|356.5||356.5||356.5||356.5||0
1723794360000|2024-08-16 07:46:00|356.4||356.4||356.4||356.4||0
1723794400000|2024-08-16 07:46:40|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|0
1723794450000|2024-08-16 07:47:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1723794460000|2024-08-16 07:47:40|356.4||356.4||356.4||356.4||0
1723794470000|2024-08-16 07:47:50|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|0
1723794560000|2024-08-16 07:49:20||356.4||356.4||356.4||356.4|0
1723794600000|2024-08-16 07:50:00|||||||||1000
1723794610000|2024-08-16 07:50:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723794620000|2024-08-16 07:50:20|356.5||356.5||356.5||356.5||0
1723794630000|2024-08-16 07:50:30|356.4||356.4||356.4||356.4||0
1723794660000|2024-08-16 07:51:00|356.5||356.5||356.5||356.5||0
1723794730000|2024-08-16 07:52:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1723794770000|2024-08-16 07:52:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1723794900000|2024-08-16 07:55:00|356.2||356.3||356.3||356.2||0
1723794950000|2024-08-16 07:55:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|1545
1723794960000|2024-08-16 07:56:00|356.4||356.5||356.5||356.4||0
1723795000000|2024-08-16 07:56:40||356.4||356.4||356.4||356.4|0
1723795090000|2024-08-16 07:58:10|||||||||26
1723795120000|2024-08-16 07:58:40|356.6||356.6||356.6||356.6||1920
1723795250000|2024-08-16 08:00:50||356.5||356.5||356.5||356.5|0
1723795260000|2024-08-16 08:01:00|356.7||356.7||356.7||356.7||0
1723795320000|2024-08-16 08:02:00||356.6||356.6||356.6||356.6|0
1723795400000|2024-08-16 08:03:20|356.8|356.7|356.8|356.6|356.8|356.7|356.8|356.6|1810
1723795410000|2024-08-16 08:03:30|356.7||356.7||356.7||356.7||0
1723795430000|2024-08-16 08:03:50|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|1617
1723795680000|2024-08-16 08:08:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|150
1723795750000|2024-08-16 08:09:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1072
1723795780000|2024-08-16 08:09:40|357||357||357||357||0
1723795820000|2024-08-16 08:10:20|356.9||356.9||356.9||356.9||40
1723795830000|2024-08-16 08:10:30|357||357||357||357||0
1723795930000|2024-08-16 08:12:10||356.8||356.8||356.8||356.8|0
1723795950000|2024-08-16 08:12:30|357.1||357.1||357.1||357.1||1750
1723796010000|2024-08-16 08:13:30|||||||||208
1723796020000|2024-08-16 08:13:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1723796060000|2024-08-16 08:14:20|||||||||658
1723796110000|2024-08-16 08:15:10|||||||||2714
1723796180000|2024-08-16 08:16:20|||||||||268
1723796190000|2024-08-16 08:16:30|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|1500
1723796230000|2024-08-16 08:17:10|||||||||1273
1723796300000|2024-08-16 08:18:20||356.5||356.5||356.5||356.5|0
1723796440000|2024-08-16 08:20:40||356.6||356.6||356.6||356.6|0
1723796540000|2024-08-16 08:22:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1723796570000|2024-08-16 08:22:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|2360
1723796580000|2024-08-16 08:23:00|356.5|356.3|356.6|356.3|356.6|356.3|356.5|356.3|1800
1723796590000|2024-08-16 08:23:10|356.5||356.5||356.5||356.5||0
1723791620000|2024-08-16 07:00:20|357.1|357|357.1|357|357.1|357|357.1|357|213
1723791630000|2024-08-16 07:00:30|357.3||357.3||357.3||357.3||380
1723791640000|2024-08-16 07:00:40||357.1||357.1||357.1||357.1|150
1723791650000|2024-08-16 07:00:50||357||357.1||357.1||357|0
1723791660000|2024-08-16 07:01:00|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|3400
1723791680000|2024-08-16 07:01:20|357||357||357||357||0
1723791700000|2024-08-16 07:01:40|356.9||356.9||356.9||356.9||0
1723791720000|2024-08-16 07:02:00|357|356.7|357|356.7|357|356.7|357|356.7|1700
1723791730000|2024-08-16 07:02:10||356.6||356.6||356.6||356.6|0
1723791750000|2024-08-16 07:02:30|356.9|356.4|356.8|356.5|356.9|356.5|356.8|356.4|441
1723791770000|2024-08-16 07:02:50||356.4||356.4||356.4||356.4|0
1723791790000|2024-08-16 07:03:10||356.5||356.5||356.5||356.5|0
1723791800000|2024-08-16 07:03:20||356.4||356.5||356.5||356.4|0
1723791810000|2024-08-16 07:03:30|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1723791830000|2024-08-16 07:03:50|356.8||356.7||356.8||356.7||4
1723791840000|2024-08-16 07:04:00|356.6||356.6||356.6||356.6||150
1723791900000|2024-08-16 07:05:00|356.5|356.1|356.4|356.1|356.5|356.1|356.4|356.1|150
1723791940000|2024-08-16 07:05:40|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|128
1723791960000|2024-08-16 07:06:00|356.9|356.5|356.9|356.6|356.9|356.6|356.9|356.5|150
1723791980000|2024-08-16 07:06:20|357|356.7|357|356.7|357|356.7|357|356.7|0
1723792120000|2024-08-16 07:08:40|356.9||357||357||356.9||0
1723792140000|2024-08-16 07:09:00||356.8||356.8||356.8||356.8|0
1723792200000|2024-08-16 07:10:00|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|1545
1723792210000|2024-08-16 07:10:10|356.8||356.8||356.8||356.8||0
1723792220000|2024-08-16 07:10:20|356.7||356.7||356.7||356.7||0
1723792230000|2024-08-16 07:10:30||356.4||356.4||356.4||356.4|1955
1723792240000|2024-08-16 07:10:40|356.6|356.3|356.6|356.4|356.6|356.4|356.4|356.3|1500
1723792290000|2024-08-16 07:11:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1723792440000|2024-08-16 07:14:00|356.8|356.6|357|356.8|357|356.8|356.8|356.6|1009
1723792460000|2024-08-16 07:14:20|357.1|356.9|357.1|356.8|357.1|356.9|357.1|356.8|697
1723792510000|2024-08-16 07:15:10||356.9||356.9||356.9||356.9|0
1723792670000|2024-08-16 07:17:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1723792690000|2024-08-16 07:18:10|357.2|357|357.2|357|357.2|357|357.2|357|537
1723792960000|2024-08-16 07:22:40|357.1||357.2||357.2||357.1||500
1723792990000|2024-08-16 07:23:10|357.3|357.1|357.3|357.2|357.3|357.2|357.3|357|150
1723793030000|2024-08-16 07:23:50||357.1||357.1||357.1||357.1|0
1723793100000|2024-08-16 07:25:00|357.2||357.2||357.2||357.2||0
1723793110000|2024-08-16 07:25:10|357.3||357.3||357.3||357.3||136
1723793160000|2024-08-16 07:26:00|357.2|357|357.2|357|357.2|357|357.2|357|0
1723793210000|2024-08-16 07:26:50|357.1|356.9|357|356.8|357.1|356.9|357|356.8|1800
1723793270000|2024-08-16 07:27:50|357.1|356.9|357.1|357|357.1|357|357.1|356.9|212
1723793320000|2024-08-16 07:28:40|357.2||357.2||357.2||357.2||0
1723793370000|2024-08-16 07:29:30|357.1||357.1||357.1||357.1||3000
1723793390000|2024-08-16 07:29:50|357|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1723793400000|2024-08-16 07:30:00|||||||||27
1723793420000|2024-08-16 07:30:20||356.8||356.8||356.8||356.8|0
1723793490000|2024-08-16 07:31:30||356.7||356.7||356.7||356.7|0
1723793500000|2024-08-16 07:31:40||356.8||356.7||356.8||356.7|0
1723793510000|2024-08-16 07:31:50||356.8||356.8||356.8||356.8|0
1723793550000|2024-08-16 07:32:30|357||357||357||357||0
1723793580000|2024-08-16 07:33:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723793610000|2024-08-16 07:33:30||356.8||356.8||356.8||356.8|0
1723793650000|2024-08-16 07:34:10|357||357||357||357||0
1723793700000|2024-08-16 07:35:00|356.9||356.9||356.9||356.9||0
1723793710000|2024-08-16 07:35:10||356.7||356.7||356.7||356.7|0
1723793740000|2024-08-16 07:35:40||356.8||356.8||356.8||356.8|0
1723793750000|2024-08-16 07:35:50||356.7||356.7||356.7||356.7|0
1723793760000|2024-08-16 07:36:00|356.8||356.8||356.8||356.8||0
1723793770000|2024-08-16 07:36:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1723793780000|2024-08-16 07:36:20|356.8||356.8||356.8||356.8||0
1723793860000|2024-08-16 07:37:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1723793870000|2024-08-16 07:37:50|356.8||356.8||356.8||356.8||0
1723793900000|2024-08-16 07:38:20|356.9||356.9||356.9||356.9||0
1723793910000|2024-08-16 07:38:30|356.8||356.8||356.8||356.8||0
1723793940000|2024-08-16 07:39:00|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1395
1723794000000|2024-08-16 07:40:00|356.6||356.7||356.7||356.6||0
1723794070000|2024-08-16 07:41:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|1545
1723794230000|2024-08-16 07:43:50|356.7|356.4|356.5|356.4|356.7|356.4|356.5|356.4|0
1723794240000|2024-08-16 07:44:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2018
1723794340000|2024-08-16 07:45:40|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|150
1723794350000|2024-08-16 07:45:50|356.5||356.5||356.5||356.5||0
1723794360000|2024-08-16 07:46:00|356.4||356.4||356.4||356.4||0
1723794400000|2024-08-16 07:46:40|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|0
1723794450000|2024-08-16 07:47:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1723794460000|2024-08-16 07:47:40|356.4||356.4||356.4||356.4||0
1723794470000|2024-08-16 07:47:50|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|0
1723794560000|2024-08-16 07:49:20||356.4||356.4||356.4||356.4|0
1723794600000|2024-08-16 07:50:00|||||||||1000
1723794610000|2024-08-16 07:50:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1723794620000|2024-08-16 07:50:20|356.5||356.5||356.5||356.5||0
1723794630000|2024-08-16 07:50:30|356.4||356.4||356.4||356.4||0
1723794660000|2024-08-16 07:51:00|356.5||356.5||356.5||356.5||0
1723794730000|2024-08-16 07:52:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1723794770000|2024-08-16 07:52:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1723794900000|2024-08-16 07:55:00|356.2||356.3||356.3||356.2||0
1723794950000|2024-08-16 07:55:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|1545
1723794960000|2024-08-16 07:56:00|356.4||356.5||356.5||356.4||0
1723795000000|2024-08-16 07:56:40||356.4||356.4||356.4||356.4|0
1723795090000|2024-08-16 07:58:10|||||||||26
1723795120000|2024-08-16 07:58:40|356.6||356.6||356.6||356.6||1920
1723795250000|2024-08-16 08:00:50||356.5||356.5||356.5||356.5|0
1723795260000|2024-08-16 08:01:00|356.7||356.7||356.7||356.7||0
1723795320000|2024-08-16 08:02:00||356.6||356.6||356.6||356.6|0
1723795400000|2024-08-16 08:03:20|356.8|356.7|356.8|356.6|356.8|356.7|356.8|356.6|1810
1723795410000|2024-08-16 08:03:30|356.7||356.7||356.7||356.7||0
1723795430000|2024-08-16 08:03:50|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|1617
1723795680000|2024-08-16 08:08:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|150
1723795750000|2024-08-16 08:09:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1072
1723795780000|2024-08-16 08:09:40|357||357||357||357||0
1723795820000|2024-08-16 08:10:20|356.9||356.9||356.9||356.9||40
1723795830000|2024-08-16 08:10:30|357||357||357||357||0
1723795930000|2024-08-16 08:12:10||356.8||356.8||356.8||356.8|0
1723795950000|2024-08-16 08:12:30|357.1||357.1||357.1||357.1||1750
1723796010000|2024-08-16 08:13:30|||||||||208
1723796020000|2024-08-16 08:13:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1723796060000|2024-08-16 08:14:20|||||||||658
1723796110000|2024-08-16 08:15:10|||||||||2714
1723796180000|2024-08-16 08:16:20|||||||||268
1723796190000|2024-08-16 08:16:30|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|1500
1723796230000|2024-08-16 08:17:10|||||||||1273
1723796300000|2024-08-16 08:18:20||356.5||356.5||356.5||356.5|0
1723796440000|2024-08-16 08:20:40||356.6||356.6||356.6||356.6|0
1723796540000|2024-08-16 08:22:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1723796570000|2024-08-16 08:22:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|2360
1723796580000|2024-08-16 08:23:00|356.5|356.3|356.6|356.3|356.6|356.3|356.5|356.3|1800
1723796590000|2024-08-16 08:23:10|356.5||356.5||356.5||356.5||0
1723796760000|2024-08-16 08:26:00||356.3||356.3||356.3||356.3|0
1723796830000|2024-08-16 08:27:10|||||||||1107
1723796950000|2024-08-16 08:29:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1723796980000|2024-08-16 08:29:40|356.3||356.3||356.3||356.3||0
1723796990000|2024-08-16 08:29:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1650
1723797030000|2024-08-16 08:30:30|356.5||356.5||356.5||356.5||0
1723797040000|2024-08-16 08:30:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1125
1723797120000|2024-08-16 08:32:00|356.7||356.7||356.7||356.7||0
1723797180000|2024-08-16 08:33:00||356.6||356.6||356.6||356.6|0
1723797300000|2024-08-16 08:35:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|11
1723797310000|2024-08-16 08:35:10||356.6||356.6||356.6||356.6|0
1723797340000|2024-08-16 08:35:40|||||||||3
1723797410000|2024-08-16 08:36:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|150
1723797430000|2024-08-16 08:37:10||356.8||356.8||356.8||356.8|0
1723797450000|2024-08-16 08:37:30|357|356.9|357|356.9|357|356.9|357|356.9|290
1723797560000|2024-08-16 08:39:20|||||||||1600
1723797620000|2024-08-16 08:40:20|||||||||1700
1723797650000|2024-08-16 08:40:50|357.1||357.1||357.1||357.1||0
1723797700000|2024-08-16 08:41:40|357||357||357||357||0
1723797840000|2024-08-16 08:44:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1290
1723797900000|2024-08-16 08:45:00|||||||||140
1723797960000|2024-08-16 08:46:00|||||||||1974
1723798070000|2024-08-16 08:47:50|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1600
1723798190000|2024-08-16 08:49:50|357||357||357.1||357||48
1723798200000|2024-08-16 08:50:00||356.8||356.8||356.8||356.8|0
1723798220000|2024-08-16 08:50:20|356.9||356.9||356.9||356.9||0
1723798550000|2024-08-16 08:55:50|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|860
1723798590000|2024-08-16 08:56:30|356.8||356.9||356.9||356.8||0
1723798790000|2024-08-16 08:59:50||356.8||356.8||356.8||356.8|0
1723798870000|2024-08-16 09:01:10|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|0
1723798900000|2024-08-16 09:01:40||356.8||356.8||356.8||356.8|380
1723798920000|2024-08-16 09:02:00|357||357||357||357||400
1723798940000|2024-08-16 09:02:20||356.9||356.9||356.9||356.9|0
1723798960000|2024-08-16 09:02:40||356.8||356.8||356.8||356.8|0
1723798990000|2024-08-16 09:03:10||356.9||356.9||356.9||356.9|0
1723799060000|2024-08-16 09:04:20|||||||||1500
1723799080000|2024-08-16 09:04:40|357.1|357|357.1|356.9|357.1|357|357.1|356.9|0
1723799380000|2024-08-16 09:09:40||357||357||357||357|0
1723799390000|2024-08-16 09:09:50||356.9||356.9||356.9||356.9|0
1723799420000|2024-08-16 09:10:20||357||356.9||357||356.9|0
1723799560000|2024-08-16 09:12:40||357||357||357||357|0
1723799640000|2024-08-16 09:14:00|357|356.9|356.9|356.8|357|356.9|356.9|356.8|3080
1723799650000|2024-08-16 09:14:10|357||357||357||357||0
1723799700000|2024-08-16 09:15:00||356.9||356.9||356.9||356.9|0
1723799720000|2024-08-16 09:15:20|357.1|357|357.1|357|357.1|357|357.1|357|0
1723799730000|2024-08-16 09:15:30|357|356.9|357|356.9|357|356.9|357|356.9|1149
1723799750000|2024-08-16 09:15:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723799760000|2024-08-16 09:16:00|357||357||357||357||0
1723799810000|2024-08-16 09:16:50|356.9||356.9||356.9||356.9||0
1723799910000|2024-08-16 09:18:30|357|356.9|357|356.9|357|356.9|357|356.9|3285
1723799940000|2024-08-16 09:19:00|357.1|357|357.1|357|357.1|357|357.1|357|339
1723799970000|2024-08-16 09:19:30|357.2||357.1||357.2||357.1||1749
1723799990000|2024-08-16 09:19:50|357.2||357.2||357.2||357.2||0
1723800000000|2024-08-16 09:20:00||357.1||357.1||357.1||357.1|0
1723800080000|2024-08-16 09:21:20|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|1195
1723800200000|2024-08-16 09:23:20|||||||||150
1723800410000|2024-08-16 09:26:50||357.3||357.3||357.3||357.3|0
1723800450000|2024-08-16 09:27:30||357.2||357.2||357.2||357.2|2
1723800590000|2024-08-16 09:29:50|357.3||357.3||357.3||357.3||0
1723800600000|2024-08-16 09:30:00|357.4||357.4||357.4||357.4||0
1723800640000|2024-08-16 09:30:40|||||||||250
1723800650000|2024-08-16 09:30:50|357.3||357.3||357.3||357.3||0
1723800740000|2024-08-16 09:32:20|||||||||750
1723801340000|2024-08-16 09:42:20|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|3010
1723801370000|2024-08-16 09:42:50|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1723801440000|2024-08-16 09:44:00|||||||||350
1723801460000|2024-08-16 09:44:20|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1658
1723801610000|2024-08-16 09:46:50|357.2||357.2||357.2||357.2||0
1723801640000|2024-08-16 09:47:20||357||357||357||357|1082
1723801670000|2024-08-16 09:47:50|||||||||64
1723801690000|2024-08-16 09:48:10||357.1||357.1||357.1||357.1|0
1723801700000|2024-08-16 09:48:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723801770000|2024-08-16 09:49:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1723801800000|2024-08-16 09:50:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2649
1723801810000|2024-08-16 09:50:10|357.4||357.4||357.4||357.4||61
1723801830000|2024-08-16 09:50:30|||||||||61
1723801870000|2024-08-16 09:51:10||357.3||357.2||357.3||357.2|0
1723801880000|2024-08-16 09:51:20||357.3||357.3||357.3||357.3|0
1723801890000|2024-08-16 09:51:30|357.5|357.4|357.5|357.3|357.5|357.4|357.4|357.3|138
1723801900000|2024-08-16 09:51:40|||||||||61
1723801970000|2024-08-16 09:52:50||357.4||357.4||357.4||357.4|0
1723801980000|2024-08-16 09:53:00||357.3||357.3||357.3||357.3|0
1723802010000|2024-08-16 09:53:30|357.4||357.4||357.4||357.4||0
1723802020000|2024-08-16 09:53:40|||||||||61
1723802060000|2024-08-16 09:54:20||357.2||357.3||357.3||357.2|1548
1723802070000|2024-08-16 09:54:30|||||||||61
1723802090000|2024-08-16 09:54:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723802100000|2024-08-16 09:55:00||357.3||357.3||357.3||357.3|61
1723802110000|2024-08-16 09:55:10||357.4||357.4||357.4||357.4|0
1723802220000|2024-08-16 09:57:00||357.3||357.3||357.3||357.3|0
1723802390000|2024-08-16 09:59:50|357.4||357.4||357.4||357.4||0
1723802420000|2024-08-16 10:00:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723802450000|2024-08-16 10:00:50|357.4||357.4||357.4||357.4||0
1723802490000|2024-08-16 10:01:30|357.3||357.4||357.4||357.3||0
1723802500000|2024-08-16 10:01:40|357.3||357.3||357.3||357.3||0
1723802510000|2024-08-16 10:01:50||357.1||357.1||357.1||357.1|0
1723802700000|2024-08-16 10:05:00|357.2||357.2||357.2||357.2||0
1723802710000|2024-08-16 10:05:10|357.3||357.3||357.3||357.3||0
1723802730000|2024-08-16 10:05:30|357.2||357.2||357.2||357.2||0
1723802800000|2024-08-16 10:06:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1977
1723803330000|2024-08-16 10:15:30|||||||||22
1723803540000|2024-08-16 10:19:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1723803650000|2024-08-16 10:20:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723803780000|2024-08-16 10:23:00|357.6||357.6||357.6||357.6||0
1723804140000|2024-08-16 10:29:00|357.5||357.6||357.6||357.5||0
1723804210000|2024-08-16 10:30:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|964
1723804440000|2024-08-16 10:34:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1720
1723804600000|2024-08-16 10:36:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723804640000|2024-08-16 10:37:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|2464
1723804660000|2024-08-16 10:37:40||357.6||357.5||357.6||357.5|0
1723804990000|2024-08-16 10:43:10|357.6||357.6||357.6||357.6||275
1723805200000|2024-08-16 10:46:40||357.4||357.4||357.4||357.4|1704
1723805310000|2024-08-16 10:48:30||357.5||357.5||357.5||357.5|566
1723805390000|2024-08-16 10:49:50|357.7||357.7||357.7||357.7||0
1723805600000|2024-08-16 10:53:20|357.6||357.6||357.6||357.6||0
1723805680000|2024-08-16 10:54:40|||||||||97
1723805700000|2024-08-16 10:55:00||357.4||357.4||357.4||357.4|0
1723806010000|2024-08-16 11:00:10|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.3|0
1723806130000|2024-08-16 11:02:10|||||||||200
1723806150000|2024-08-16 11:02:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.1|0
1723806160000|2024-08-16 11:02:40|357.2|357.1|357.2|357|357.2|357.1|357.2|357|994
1723806240000|2024-08-16 11:04:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1723806250000|2024-08-16 11:04:10|357|356.8|357|356.8|357|356.8|357|356.8|2717
1723806270000|2024-08-16 11:04:30||356.9||356.9||356.9||356.9|0
1723806290000|2024-08-16 11:04:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723806300000|2024-08-16 11:05:00|357|356.9|357|356.8|357|356.9|357|356.8|1078
1723806310000|2024-08-16 11:05:10||356.9||356.8||356.9||356.8|0
1723806320000|2024-08-16 11:05:20|356.9||357||357||356.9||50
1723806380000|2024-08-16 11:06:20||356.9||356.9||356.9||356.9|0
1723806500000|2024-08-16 11:08:20|357.1|357|357.1|357|357.1|357|357.1|357|278
1723806540000|2024-08-16 11:09:00||356.9||356.9||356.9||356.9|0
1723806560000|2024-08-16 11:09:20|357|356.8|357|356.8|357|356.8|357|356.8|0
1723806570000|2024-08-16 11:09:30|356.9||356.9||356.9||356.9||960
1723806580000|2024-08-16 11:09:40|357|356.9|357|356.9|357|356.9|357|356.9|0
1723806680000|2024-08-16 11:11:20|357.1|357|357|356.9|357.1|357|357|356.9|3681
1723806690000|2024-08-16 11:11:30|357.2|357.1|357.1|357|357.2|357.1|357.1|357|2717
1723806700000|2024-08-16 11:11:40||356.9||356.9||356.9||356.9|956
1723806730000|2024-08-16 11:12:10||357||357||357||356.9|127
1723806760000|2024-08-16 11:12:40|357|356.9|357|356.9|357|356.9|357|356.9|0
1723806810000|2024-08-16 11:13:30|||||||||1183
1723806970000|2024-08-16 11:16:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1723806980000|2024-08-16 11:16:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|600
1723806990000|2024-08-16 11:16:30|||||||||2717
1723807080000|2024-08-16 11:18:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|3039
1723807820000|2024-08-16 11:30:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|12
1723807830000|2024-08-16 11:30:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|540
1723807860000|2024-08-16 11:31:00|357|356.9|357|356.8|357|356.9|357|356.8|0
1723807890000|2024-08-16 11:31:30||356.9||356.9||356.9||356.9|0
1723808000000|2024-08-16 11:33:20|357.1|357|357.1|357|357.1|357|357.1|357|1500
1723808030000|2024-08-16 11:33:50|357.2|356.9|357.2|357.1|357.2|357.1|357.2|356.9|3307
1723808040000|2024-08-16 11:34:00||357||357||357||357|0
1723808180000|2024-08-16 11:36:20||357.1||357.1||357.1||357.1|0
1723808240000|2024-08-16 11:37:20|||||||||320
1723808330000|2024-08-16 11:38:50|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|681
1723808390000|2024-08-16 11:39:50|357.5||357.5||357.5||357.5||0
1723808520000|2024-08-16 11:42:00|357.4||357.4||357.4||357.4||0
1723808650000|2024-08-16 11:44:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1723809350000|2024-08-16 11:55:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1723809360000|2024-08-16 11:56:00|357.5||357.5||357.5||357.5||0
1723809380000|2024-08-16 11:56:20||357.4||357.4||357.4||357.4|0
1723809480000|2024-08-16 11:58:00||357.3||357.3||357.3||357.3|14
1723809600000|2024-08-16 12:00:00||357.4||357.4||357.4||357.4|0
1723809710000|2024-08-16 12:01:50||357.3||357.4||357.4||357.3|0
1723810250000|2024-08-16 12:10:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1570
1723810260000|2024-08-16 12:11:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1500
1723810270000|2024-08-16 12:11:10|357.4||357.4||357.4||357.4||0
1723810480000|2024-08-16 12:14:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1789
1723810530000|2024-08-16 12:15:30||357.4||357.4||357.4||357.4|0
1723810620000|2024-08-16 12:17:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2027
1723810670000|2024-08-16 12:17:50|||||||||26
1723810790000|2024-08-16 12:19:50||357.2||357.2||357.2||357.2|812
1723810860000|2024-08-16 12:21:00|357.3||357.3||357.3||357.3||0
1723810900000|2024-08-16 12:21:40|357.4||357.4||357.4||357.4||2717
1723810920000|2024-08-16 12:22:00||357.3||357.3||357.3||357.3|906
1723810960000|2024-08-16 12:22:40|357.5||357.5||357.5||357.5||1
1723811130000|2024-08-16 12:25:30|357.4||357.4||357.4||357.4||0
1723811220000|2024-08-16 12:27:00|||||||||786
1723811500000|2024-08-16 12:31:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723811720000|2024-08-16 12:35:20|||||||||860
1723811740000|2024-08-16 12:35:40|||||||||1573
1723811810000|2024-08-16 12:36:50|357.6||357.6||357.6||357.6||0
1723811930000|2024-08-16 12:38:50|||||||||30
1723812120000|2024-08-16 12:42:00||357.5||357.5||357.5||357.5|0
1723812160000|2024-08-16 12:42:40||357.4||357.4||357.4||357.4|0
1723812180000|2024-08-16 12:43:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1723812420000|2024-08-16 12:47:00|357.6|357.4|357.5|357.4|357.6|357.4|357.5|357.4|1836
1723812660000|2024-08-16 12:51:00|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|0
1723812820000|2024-08-16 12:53:40||357.5||357.5||357.5||357.5|30
1723812990000|2024-08-16 12:56:30|||||||||150
1723813050000|2024-08-16 12:57:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723813110000|2024-08-16 12:58:30|357.6||357.6||357.6||357.6||0
1723813140000|2024-08-16 12:59:00|357.5||357.6||357.6||357.5||0
1723813220000|2024-08-16 13:00:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|930
1723813370000|2024-08-16 13:02:50||357.6||357.6||357.6||357.6|0
1723813430000|2024-08-16 13:03:50|||||||||10
1723813500000|2024-08-16 13:05:00|||||||||307
1723813680000|2024-08-16 13:08:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723813710000|2024-08-16 13:08:30|357.5|357.4|357.5|357.4|357.5|357.5|357.5|357.4|1600
1723814010000|2024-08-16 13:13:30|357.6||357.6||357.6||357.6||0
1723814150000|2024-08-16 13:15:50|357.5||357.6||357.6||357.5||0
1723814270000|2024-08-16 13:17:50|||||||||628
1723814380000|2024-08-16 13:19:40||357.5||357.5||357.5||357.5|0
1723814390000|2024-08-16 13:19:50|357.7||357.7||357.7||357.7||0
1723814440000|2024-08-16 13:20:40|357.6|357.6|357.7|357.5|357.7|357.6|357.6|357.5|4187
1723814610000|2024-08-16 13:23:30|357.6||357.6||357.6||357.6||1151
1723814650000|2024-08-16 13:24:10|357.5|357.4|357.6|357.5|357.6|357.5|357.5|357.4|2146
1723814690000|2024-08-16 13:24:50||357.4||357.4||357.4||357.4|0
1723814940000|2024-08-16 13:29:00|357.5||357.5||357.5||357.5||0
1723814990000|2024-08-16 13:29:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723815000000|2024-08-16 13:30:00|357.7||357.7||357.7||357.7||4025
1723815030000|2024-08-16 13:30:30|357.6||357.6||357.6||357.6||911
1723815050000|2024-08-16 13:30:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1290
1723815060000|2024-08-16 13:31:00|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|179
1723815090000|2024-08-16 13:31:30||357.4||357.4||357.4||357.4|0
1723815100000|2024-08-16 13:31:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1723815110000|2024-08-16 13:31:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2150
1723815120000|2024-08-16 13:32:00|357.4||357.4||357.4||357.4||2296
1723815130000|2024-08-16 13:32:10||357.3||357.3||357.3||357.3|0
1723815140000|2024-08-16 13:32:20|||||||||3187
1723815150000|2024-08-16 13:32:30|||||||||1573
1723815180000|2024-08-16 13:33:00|357.3|357.2|357.3|357.2|357.4|357.3|357.3|357.2|714
1723815190000|2024-08-16 13:33:10|||||||||1575
1723815240000|2024-08-16 13:34:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|2449
1723815290000|2024-08-16 13:34:50|357.1|357|357.1|357|357.1|357|357.1|357|2313
1723815300000|2024-08-16 13:35:00|||||||||157
1723815330000|2024-08-16 13:35:30|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|910
1723815360000|2024-08-16 13:36:00|357.2||357.2||357.2||357.2||397
1723815370000|2024-08-16 13:36:10|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|1928
1723815390000|2024-08-16 13:36:30||357.2||357.2||357.2||357.2|0
1723815400000|2024-08-16 13:36:40|||||||||1622
1723815420000|2024-08-16 13:37:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|163
1723815460000|2024-08-16 13:37:40|||||||||4320
1723815480000|2024-08-16 13:38:00|357.1|357|357.2|357|357.2|357|357.1|357|512
1723815500000|2024-08-16 13:38:20||357.1||357.1||357.1||357.1|1418
1723815540000|2024-08-16 13:39:00|||||||||12
1723815570000|2024-08-16 13:39:30|||||||||4243
1723815600000|2024-08-16 13:40:00|||||||||2227
1723815620000|2024-08-16 13:40:20|357.1|357|357.2|357|357.2|357|357.1|357|1489
1723815650000|2024-08-16 13:40:50|357.1||357.1||357.1||357.1||0
1723815660000|2024-08-16 13:41:00|357.2||357.1||357.2||357.1||0
1723815700000|2024-08-16 13:41:40|||||||||2132
1723815710000|2024-08-16 13:41:50|357.3|357.2|357.5|357.4|357.5|357.4|357.3|357.2|1961
1723815720000|2024-08-16 13:42:00||357.3||357.3||357.3||357.3|2742
1723815740000|2024-08-16 13:42:20||357.4||357.4||357.4||357.4|740
1723815780000|2024-08-16 13:43:00|||||||||547
1723815820000|2024-08-16 13:43:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|242
1723815830000|2024-08-16 13:43:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|133
1723815840000|2024-08-16 13:44:00||357.3||357.3||357.3||357.3|1341
1723815900000|2024-08-16 13:45:00||357.4||357.4||357.4||357.4|2047
1723815950000|2024-08-16 13:45:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1723815960000|2024-08-16 13:46:00|||||||||165
1723816020000|2024-08-16 13:47:00||357.4||357.4||357.4||357.4|535
1723816030000|2024-08-16 13:47:10|357.5||357.5||357.5||357.5||0
1723816050000|2024-08-16 13:47:30|||||||||750
1723816060000|2024-08-16 13:47:40|357.6||357.6||357.6||357.6||0
1723816070000|2024-08-16 13:47:50|357.5||357.5||357.5||357.5||0
1723816080000|2024-08-16 13:48:00|357.6||357.6||357.6||357.5||3288
1723816190000|2024-08-16 13:49:50|357.5||357.5||357.5||357.5||0
1723816200000|2024-08-16 13:50:00|357.6||357.6||357.6||357.6||486
1723816260000|2024-08-16 13:51:00|357.5||357.6||357.6||357.5||3141
1723816310000|2024-08-16 13:51:50|357.5|357.5|357.5|357.4|357.5|357.5|357.5|357.4|0
1723816320000|2024-08-16 13:52:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1486
1723816330000|2024-08-16 13:52:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|2152
1723816360000|2024-08-16 13:52:40|357.6||357.6||357.6||357.6||0
1723816380000|2024-08-16 13:53:00|357.5||357.5||357.5||357.5||453
1723816390000|2024-08-16 13:53:10|357.6||357.6||357.6||357.6||0
1723816400000|2024-08-16 13:53:20|357.5||357.5||357.5||357.5||0
1723816410000|2024-08-16 13:53:30|357.6||357.6||357.6||357.6||0
1723816420000|2024-08-16 13:53:40|357.5||357.5||357.5||357.5||35
1723816440000|2024-08-16 13:54:00|357.4|357.3|357.4|357.3|357.4|357.4|357.4|357.3|2139
1723816500000|2024-08-16 13:55:00|||||||||2201
1723816550000|2024-08-16 13:55:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|180
1723816560000|2024-08-16 13:56:00|||||||||192
1723816570000|2024-08-16 13:56:10|357.4||357.3||357.4||357.3||150
1723816580000|2024-08-16 13:56:20|357.4||357.4||357.4||357.4||4994
1723816610000|2024-08-16 13:56:50|357.3||357.3||357.3||357.3||0
1723816620000|2024-08-16 13:57:00|357.4||357.4||357.4||357.4||1394
1723816680000|2024-08-16 13:58:00|||||||||867
1723816690000|2024-08-16 13:58:10|||||||||2274
1723816700000|2024-08-16 13:58:20||357.3||357.3||357.3||357.3|0
1723816740000|2024-08-16 13:59:00|||||||||425
1723816780000|2024-08-16 13:59:40|||||||||651
1723816800000|2024-08-16 14:00:00|357.5||357.5||357.5||357.5||11123
1723816810000|2024-08-16 14:00:10|357.4||357.4||357.4||357.4||0
1723816830000|2024-08-16 14:00:30|357.5||357.5||357.5||357.4||150
1723816920000|2024-08-16 14:02:00|357.6|357.4|357.5|357.4|357.6|357.5|357.5|357.4|5624
1723816930000|2024-08-16 14:02:10|||||||||2200
1723816960000|2024-08-16 14:02:40|||||||||786
1723816980000|2024-08-16 14:03:00||357.3||357.3||357.3||357.3|150
1723817050000|2024-08-16 14:04:10|357.4||357.4||357.4||357.4||0
1723817060000|2024-08-16 14:04:20|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1723817140000|2024-08-16 14:05:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|107
1723817210000|2024-08-16 14:06:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1000
1723817230000|2024-08-16 14:07:10|357.4||357.4||357.4||357.4||1750
1723817250000|2024-08-16 14:07:30|357.3||357.3||357.3||357.3||0
1723817280000|2024-08-16 14:08:00|357.4||357.4||357.4||357.4||0
1723817290000|2024-08-16 14:08:10|357.3||357.3||357.3||357.3||0
1723817340000|2024-08-16 14:09:00|357.4|357.3|357.5|357.3|357.5|357.4|357.4|357.3|1227
1723817380000|2024-08-16 14:09:40|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|24
1723817430000|2024-08-16 14:10:30||357.4||357.4||357.4||357.4|2797
1723817500000|2024-08-16 14:11:40|357.5||357.5||357.5||357.5||0
1723817560000|2024-08-16 14:12:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1723817570000|2024-08-16 14:12:50|357.5||357.5||357.5||357.5||0
1723817580000|2024-08-16 14:13:00||357.4||357.4||357.4||357.4|0
1723817620000|2024-08-16 14:13:40|357.6||357.6||357.6||357.6||0
1723817650000|2024-08-16 14:14:10|357.5||357.6||357.6||357.5||1600
1723817750000|2024-08-16 14:15:50|357.5||357.5||357.5||357.5||0
1723817780000|2024-08-16 14:16:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|910
1723817820000|2024-08-16 14:17:00|357.5||357.5||357.5||357.5||0
1723817860000|2024-08-16 14:17:40||357.4||357.4||357.4||357.4|239
1723818300000|2024-08-16 14:25:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|107
1723818440000|2024-08-16 14:27:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2700
1723818600000|2024-08-16 14:30:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2600
1723818670000|2024-08-16 14:31:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|420
1723818680000|2024-08-16 14:31:20||357.3||357.3||357.3||357.3|2946
1723818760000|2024-08-16 14:32:40||357.4||357.4||357.4||357.4|0
1723818780000|2024-08-16 14:33:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|108
1723818800000|2024-08-16 14:33:20|357.5||357.5||357.5||357.5||0
1723818880000|2024-08-16 14:34:40||357.4||357.4||357.4||357.4|4800
1723818970000|2024-08-16 14:36:10|||||||||150
1723819000000|2024-08-16 14:36:40|357.6||357.6||357.6||357.5||1586
1723819010000|2024-08-16 14:36:50||357.5||357.5||357.5||357.5|0
1723819030000|2024-08-16 14:37:10|357.5|357.4|357.4|357.3|357.5|357.4|357.4|357.3|6060
1723819050000|2024-08-16 14:37:30|357.5||357.4||357.5||357.4||0
1723819060000|2024-08-16 14:37:40|357.5||357.5||357.5||357.5||3500
1723819350000|2024-08-16 14:42:30|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|83
1723819380000|2024-08-16 14:43:00|||||||||6733
1723819450000|2024-08-16 14:44:10|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|5761
1723819530000|2024-08-16 14:45:30||357.5||357.5||357.5||357.5|0
1723819710000|2024-08-16 14:48:30|||||||||400
1723819820000|2024-08-16 14:50:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|4983
1723819870000|2024-08-16 14:51:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723820080000|2024-08-16 14:54:40||357.8||357.8||357.8||357.8|3380
1723820140000|2024-08-16 14:55:40|358|357.9|358|357.9|358|357.9|358|357.9|22
1723820370000|2024-08-16 14:59:30|358.1|358|358.1|358|358.1|358|358.1|358|4
1723820390000|2024-08-16 14:59:50|358|357.9|358.1|357.9|358.1|357.9|358|357.9|0
1723820400000|2024-08-16 15:00:00|358||358||358||358||2739
1723820470000|2024-08-16 15:01:10||357.8||357.8||357.8||357.8|0
1723820600000|2024-08-16 15:03:20||357.9||357.9||357.9||357.9|0
1723820620000|2024-08-16 15:03:40||357.8||357.8||357.8||357.8|2772
1723820680000|2024-08-16 15:04:40|357.9||358||358||357.9||0
1723820810000|2024-08-16 15:06:50||357.9||357.9||357.9||357.9|0
1723820880000|2024-08-16 15:08:00||357.8||357.8||357.8||357.8|2794
1723820940000|2024-08-16 15:09:00|357.9||358||358||357.9||0
1723820960000|2024-08-16 15:09:20||357.9||357.9||357.9||357.9|0
1723820970000|2024-08-16 15:09:30||357.8||357.8||357.8||357.8|0
1723820980000|2024-08-16 15:09:40||357.9||357.8||357.9||357.8|100
1723821040000|2024-08-16 15:10:40||357.9||357.9||357.9||357.9|0
1723821090000|2024-08-16 15:11:30||357.8||357.8||357.8||357.8|1438
1723821200000|2024-08-16 15:13:20||357.9||357.9||357.9||357.9|0
1723821240000|2024-08-16 15:14:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|906
1723821290000|2024-08-16 15:14:50|||||||||5946
1723821360000|2024-08-16 15:16:00||357.6||357.6||357.6||357.6|2795
1723821390000|2024-08-16 15:16:30||357.7||357.7||357.7||357.7|0
1723821420000|2024-08-16 15:17:00|||||||||4271
1723821600000|2024-08-16 15:20:00|||||||||1541
1723821620000|2024-08-16 15:20:20|||||||||2439
1723821670000|2024-08-16 15:21:10|||||||||2754
1723821690000|2024-08-16 15:21:30|||||||||5394
1723821750000|2024-08-16 15:22:30|||||||||278
1723821820000|2024-08-16 15:23:40|||||||||366
1723821840000|2024-08-16 15:24:00|||||||||3382
1723821920000|2024-08-16 15:25:20|358|357.8|358|357.8|358|357.8|358|357.8|41
1723821940000|2024-08-16 15:25:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|3974
1723821960000|2024-08-16 15:26:00|358|357.8|358|357.8|358|357.8|358|357.8|4497
1723821980000|2024-08-16 15:26:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1723822030000|2024-08-16 15:27:10|||||||||524
1723822040000|2024-08-16 15:27:20|||||||||3358
1723822160000|2024-08-16 15:29:20|||||||||2531
1723822170000|2024-08-16 15:29:30|||||||||2819
1724137220000|2024-08-20 07:00:20|358.6|358.1|359|358.4|359|358.5|358.6|358.1|474
1724137230000|2024-08-20 07:00:30||358.5||358.5||358.5||358.5|0
1724137240000|2024-08-20 07:00:40|358.9||358.8||358.9||358.8||0
1724137360000|2024-08-20 07:02:40|359||358.9||359||358.9||0
1724137410000|2024-08-20 07:03:30|358.8||358.8||358.8||358.8||0
1724137420000|2024-08-20 07:03:40|358.3|358.4|358.3|358|358.4|358.4|358.3|358|2890
1724137440000|2024-08-20 07:04:00|358.2||358.2||358.3||358.2||268
1724137450000|2024-08-20 07:04:10|358.1|357.9|358.2|357.9|358.2|357.9|358.1|357.9|640
1724137490000|2024-08-20 07:04:50|358|357.8|357.9|357.6|358|357.8|357.9|357.6|2413
1724137500000|2024-08-20 07:05:00|357.8||357.8||357.8||357.8||0
1724137520000|2024-08-20 07:05:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|187
1724137530000|2024-08-20 07:05:30|358|357.8|358|357.8|358|357.8|358|357.8|1127
1724137550000|2024-08-20 07:05:50|358.1|357.9|358.3|358.1|358.3|358.1|358.1|357.9|1210
1724137560000|2024-08-20 07:06:00|||||||||2988
1724137570000|2024-08-20 07:06:10|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|100
1724137640000|2024-08-20 07:07:20|358|357.6|357.7|357.6|358|357.6|357.7|357.6|784
1724137650000|2024-08-20 07:07:30|357.6|357.5|357.7|357.4|357.7|357.5|357.6|357.4|1608
1724137670000|2024-08-20 07:07:50|357.6||357.6||357.6||357.6||0
1724137710000|2024-08-20 07:08:30|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|819
1724137730000|2024-08-20 07:08:50|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|0
1724137740000|2024-08-20 07:09:00|357.3|357|357.3|357.1|357.3|357.1|357.2|357|1200
1724137750000|2024-08-20 07:09:10|357.2|356.9|357.1|356.8|357.2|356.9|357.1|356.8|150
1724137770000|2024-08-20 07:09:30|357|356.7|357|356.7|357|356.7|357|356.7|556
1724137780000|2024-08-20 07:09:40|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1724137790000|2024-08-20 07:09:50|356.8|356.9|357.3|357.1|357.3|357.1|356.8|356.9|505
1724137800000|2024-08-20 07:10:00|357.2|357|357.2|356.9|357.2|357|357.2|356.9|0
1724137840000|2024-08-20 07:10:40|357.3|357.1|357.4|357.1|357.4|357.1|357.3|357.1|0
1724137860000|2024-08-20 07:11:00|357.6|357.4|357.6|357.3|357.6|357.4|357.5|357.3|1099
1724137930000|2024-08-20 07:12:10|357.5||357.6||357.6||357.5||0
1724137950000|2024-08-20 07:12:30|357.4|357.4|357.3|357|357.4|357.4|357.2|357|135
1724137960000|2024-08-20 07:12:40|357.2||357.2||357.2||357.2||0
1724137970000|2024-08-20 07:12:50||356.9||356.9||356.9||356.9|0
1724137990000|2024-08-20 07:13:10||357||356.9||357||356.9|36
1724138000000|2024-08-20 07:13:20|357.1||357.1||357.1||357.1||0
1724138030000|2024-08-20 07:13:50|357.2|357|357.2|356.9|357.2|357|357.2|356.9|0
1724138040000|2024-08-20 07:14:00||357||357||357||357|0
1724138050000|2024-08-20 07:14:10||356.9||356.9||357||356.9|0
1724138060000|2024-08-20 07:14:20|357.1|356.8|357|356.8|357.1|356.8|357|356.8|0
1724138090000|2024-08-20 07:14:50|357.2|356.9|357.2|357|357.2|357|357.2|356.9|150
1724138100000|2024-08-20 07:15:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|2184
1724138150000|2024-08-20 07:15:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724138160000|2024-08-20 07:16:00||357.2||357.2||357.2||357.2|0
1724138170000|2024-08-20 07:16:10||357.3||357.3||357.3||357.3|0
1724138180000|2024-08-20 07:16:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1543
1724138190000|2024-08-20 07:16:30|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1082
1724138200000|2024-08-20 07:16:40|357.2||357.2||357.2||357.2||818
1724138250000|2024-08-20 07:17:30|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|0
1724138270000|2024-08-20 07:17:50|357|356.7|357|356.7|357|356.7|357|356.7|0
1724138280000|2024-08-20 07:18:00|356.9|356.8|356.9|356.7|356.9|356.8|356.9|356.7|0
1724138300000|2024-08-20 07:18:20||356.6||356.6||356.6||356.6|0
1724138340000|2024-08-20 07:19:00|356.8||356.8||356.8||356.8||0
1724138350000|2024-08-20 07:19:10|356.9|356.7|356.9|356.6|356.9|356.7|356.9|356.6|1543
1724138380000|2024-08-20 07:19:40|356.8||356.8||356.8||356.8||200
1724138390000|2024-08-20 07:19:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|781
1724138400000|2024-08-20 07:20:00||356.3||356.3||356.3||356.3|0
1724138410000|2024-08-20 07:20:10|356.5||356.5||356.5||356.5||0
1724138420000|2024-08-20 07:20:20|356.7|356.6|356.8|356.6|356.9|356.7|356.7|356.6|2061
1724138430000|2024-08-20 07:20:30||356.5||356.5||356.5||356.5|0
1724138440000|2024-08-20 07:20:40|356.7||356.7||356.7||356.7||0
1724138470000|2024-08-20 07:21:10||356.6||356.5||356.6||356.5|0
1724138530000|2024-08-20 07:22:10|356.6||356.7||356.7||356.6||0
1724138580000|2024-08-20 07:23:00|356.6|356.3|356.4|356.2|356.6|356.3|356.4|356.2|1396
1724138590000|2024-08-20 07:23:10|356.3||356.3||356.3||356.3||0
1724138640000|2024-08-20 07:24:00|356.4|356.1|356.3|356.1|356.4|356.1|356.3|356.1|0
1724138660000|2024-08-20 07:24:20|356.2|356|356.2|356|356.2|356|356.2|356|0
1724138670000|2024-08-20 07:24:30|356.3||356.3||356.3||356.3||0
1724138690000|2024-08-20 07:24:50|356.2||356.2||356.2||356.2||0
1724138700000|2024-08-20 07:25:00|356.4|356.2|356|355.8|356.4|356.2|356|355.8|3720
1724138710000|2024-08-20 07:25:10|355.9||356||356||355.9||0
1724138720000|2024-08-20 07:25:20|356.1|356|356|355.8|356.1|356|356|355.8|300
1724138750000|2024-08-20 07:25:50|356.1|355.9|356|355.8|356.1|355.9|356|355.8|1163
1724138810000|2024-08-20 07:26:50|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|0
1724138900000|2024-08-20 07:28:20|356|355.7|356|355.7|356|355.7|356|355.7|1560
1724138910000|2024-08-20 07:28:30|355.9||355.9||355.9||355.9||0
1724138940000|2024-08-20 07:29:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|3000
1724138950000|2024-08-20 07:29:10||355.5||355.5||355.5||355.5|0
1724138960000|2024-08-20 07:29:20|355.6|355.4|355.5|355.4|355.6|355.4|355.5|355.4|0
1724138970000|2024-08-20 07:29:30|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|0
1724138980000|2024-08-20 07:29:40||355.5||355.4||355.5||355.4|0
1724138990000|2024-08-20 07:29:50||355.5||355.4||355.5||355.4|712
1724139000000|2024-08-20 07:30:00|355.5||355.6||355.6||355.5||0
1724139050000|2024-08-20 07:30:50|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|928
1724139090000|2024-08-20 07:31:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1724139120000|2024-08-20 07:32:00|355.5|355.4|355.5|355.3|355.5|355.4|355.5|355.3|1102
1724139190000|2024-08-20 07:33:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|672
1724139240000|2024-08-20 07:34:00|355.8|355.6|355.8|355.7|355.8|355.7|355.8|355.6|939
1724139260000|2024-08-20 07:34:20|355.6|355.6|355.7|355.6|355.8|355.7|355.6|355.5|1997
1724139270000|2024-08-20 07:34:30|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|1404
1724139300000|2024-08-20 07:35:00|355.9|355.7|355.9|355.7|355.9|355.8|355.9|355.7|108
1724139330000|2024-08-20 07:35:30||355.8||355.8||355.8||355.8|0
1724139340000|2024-08-20 07:35:40|356||356||356||355.9||150
1724139350000|2024-08-20 07:35:50|355.9||356||356||355.9||0
1724139370000|2024-08-20 07:36:10|355.9||356||356||355.9||0
1724139400000|2024-08-20 07:36:40|356.2|356|356.2|356|356.2|356|356.2|356|1300
1724139410000|2024-08-20 07:36:50|356.1||356.1||356.1||356.1||0
1724139420000|2024-08-20 07:37:00||355.9||355.9||355.9||355.9|0
1724139430000|2024-08-20 07:37:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1724139450000|2024-08-20 07:37:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1782
1724139460000|2024-08-20 07:37:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|150
1724139470000|2024-08-20 07:37:50|||||||||886
1724139490000|2024-08-20 07:38:10||355.7||355.7||355.7||355.7|0
1724139530000|2024-08-20 07:38:50||355.8||355.8||355.8||355.8|0
1724139540000|2024-08-20 07:39:00||355.7||355.7||355.7||355.7|0
1724139550000|2024-08-20 07:39:10||355.8||355.8||355.8||355.8|0
1724139560000|2024-08-20 07:39:20|||||||||251
1724139580000|2024-08-20 07:39:40|356||356||356||356||1908
1724139620000|2024-08-20 07:40:20|355.9||356||356||355.9||0
1724139720000|2024-08-20 07:42:00||355.9||355.9||355.9||355.9|0
1724139730000|2024-08-20 07:42:10||355.8||355.8||355.8||355.8|0
1724139790000|2024-08-20 07:43:10|356.1|355.9|356.1|356|356.1|356|356.1|355.9|173
1724139810000|2024-08-20 07:43:30||355.9||355.9||355.9||355.9|1528
1724139890000|2024-08-20 07:44:50|356||356||356||356||0
1724139900000|2024-08-20 07:45:00||355.8||355.8||355.8||355.8|0
1724140030000|2024-08-20 07:47:10||355.9||355.9||355.9||355.9|0
1724140050000|2024-08-20 07:47:30|356.1||356.1||356.1||356.1||1800
1724140060000|2024-08-20 07:47:40|356.2||356.2||356.2||356.2||0
1724140070000|2024-08-20 07:47:50||356||356||356||356|0
1724140080000|2024-08-20 07:48:00|356.1||356.2||356.2||356.1||0
1724140100000|2024-08-20 07:48:20|356.1|356.1|356.1|356|356.1|356.1|356.1|356|0
1724140110000|2024-08-20 07:48:30||355.9||355.9||355.9||355.9|0
1724140120000|2024-08-20 07:48:40|356||356.1||356.1||356||0
1724140150000|2024-08-20 07:49:10|356||356||356||356||0
1724140170000|2024-08-20 07:49:30||355.8||355.8||355.8||355.8|1548
1724140180000|2024-08-20 07:49:40|355.9||355.9||355.9||355.9||0
1724140200000|2024-08-20 07:50:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|940
1724140210000|2024-08-20 07:50:10|356|355.8|356|355.8|356|355.8|355.9|355.8|0
1724140340000|2024-08-20 07:52:20|355.9||355.9||355.9||355.9||0
1724140350000|2024-08-20 07:52:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1724140370000|2024-08-20 07:52:50|355.9||355.8||355.9||355.8||118
1724140390000|2024-08-20 07:53:10|||||||||100
1724140420000|2024-08-20 07:53:40|355.9||355.9||355.9||355.9||1806
1724140610000|2024-08-20 07:56:50||355.8||355.7||355.8||355.7|99
1724140660000|2024-08-20 07:57:40|356|355.8|356|355.8|356|355.8|356|355.8|0
1724140680000|2024-08-20 07:58:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|2080
1724140690000|2024-08-20 07:58:10|356|355.8|356.1|355.9|356.1|355.9|356|355.8|0
1724140760000|2024-08-20 07:59:20|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|27
1724140770000|2024-08-20 07:59:30|356.2|356|356.1|356|356.2|356|356.1|356|0
1724140780000|2024-08-20 07:59:40|356|355.9|356.1|355.9|356.1|355.9|356|355.9|0
1724140790000|2024-08-20 07:59:50|356.2|356|356.2|356|356.2|356|356.2|356|1112
1724140860000|2024-08-20 08:01:00||356.1||356.1||356.1||356.1|0
1724140880000|2024-08-20 08:01:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|558
1724140960000|2024-08-20 08:02:40|356.5|356.3|356.4|356.3|356.5|356.3|356.4|356.3|0
1724140980000|2024-08-20 08:03:00|356.3|356.1|356.2|356.1|356.3|356.1|356.2|356.1|0
1724140990000|2024-08-20 08:03:10||356||356||356||356|0
1724141010000|2024-08-20 08:03:30|356.1|355.9|356.1|355.9|356.1|355.9|356|355.9|150
1724141020000|2024-08-20 08:03:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1499
1724141030000|2024-08-20 08:03:50|356.1|355.9|356|355.9|356.1|355.9|356|355.9|0
1724141060000|2024-08-20 08:04:20||355.8||355.8||355.8||355.8|0
1724141090000|2024-08-20 08:04:50|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|0
1724141170000|2024-08-20 08:06:10|356||356||356||356||0
1724141190000|2024-08-20 08:06:30|356.1|356|356.1|356|356.1|356|356.1|356|150
1724141200000|2024-08-20 08:06:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1724141220000|2024-08-20 08:07:00|||||||||207
1724141320000|2024-08-20 08:08:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.1|134
1724141350000|2024-08-20 08:09:10|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|206
1724141380000|2024-08-20 08:09:40||356.3||356.3||356.3||356.3|0
1724141390000|2024-08-20 08:09:50||356.2||356.2||356.2||356.2|7
1724141400000|2024-08-20 08:10:00|356.3|356.3|356.3|356.1|356.3|356.3|356.3|356.1|32
1724141550000|2024-08-20 08:12:30||356.2||356.2||356.2||356.2|0
1724141560000|2024-08-20 08:12:40|356.4||356.3||356.4||356.3||0
1724141570000|2024-08-20 08:12:50|356.4||356.4||356.4||356.4||0
1724141600000|2024-08-20 08:13:20|356.3||356.3||356.3||356.3||0
1724141610000|2024-08-20 08:13:30||356.1||356.1||356.1||356.1|1055
1724141660000|2024-08-20 08:14:20|356.2||356.2||356.2||356.2||0
1724141700000|2024-08-20 08:15:00|356.3||356.3||356.3||356.3||1612
1724141740000|2024-08-20 08:15:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|1723
1724141760000|2024-08-20 08:16:00|356.3||356.4||356.4||356.3||0
1724141770000|2024-08-20 08:16:10|356.3||356.4||356.4||356.3||0
1724141810000|2024-08-20 08:16:50|356.3||356.3||356.3||356.3||0
1724141820000|2024-08-20 08:17:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1724141830000|2024-08-20 08:17:10|356.3||356.3||356.3||356.3||600
1724141890000|2024-08-20 08:18:10|356.4|356.2|356.3|356.1|356.4|356.2|356.3|356.1|0
1724142000000|2024-08-20 08:20:00|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|150
1724142030000|2024-08-20 08:20:30|356.3|356.3|356.3|356.2|356.3|356.3|356.3|356.2|0
1724142060000|2024-08-20 08:21:00|356.4||356.4||356.4||356.4||0
1724142110000|2024-08-20 08:21:50|356.3||356.3||356.3||356.3||0
1724142160000|2024-08-20 08:22:40||356.1||356.1||356.1||356.1|1723
1724142220000|2024-08-20 08:23:40||356.2||356.1||356.2||356.1|300
1724142260000|2024-08-20 08:24:20|356.2||356.2||356.2||356.2||0
1724142280000|2024-08-20 08:24:40|356.3||356.3||356.3||356.3||0
1724142310000|2024-08-20 08:25:10|356.2||356.2||356.2||356.2||0
1724142370000|2024-08-20 08:26:10|356.3||356.3||356.3||356.3||707
1724142510000|2024-08-20 08:28:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1300
1724142530000|2024-08-20 08:28:50|356.5||356.5||356.5||356.4||3350
1724142550000|2024-08-20 08:29:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1724142560000|2024-08-20 08:29:20|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|1143
1724142580000|2024-08-20 08:29:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|600
1724142600000|2024-08-20 08:30:00|356.5||356.5||356.5||356.5||1500
1724142620000|2024-08-20 08:30:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1724142640000|2024-08-20 08:30:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1724142750000|2024-08-20 08:32:30|356.6||356.5||356.6||356.5||0
1724142820000|2024-08-20 08:33:40|356.6||356.5||356.6||356.5||0
1724142840000|2024-08-20 08:34:00|356.6||356.5||356.6||356.5||0
1724142860000|2024-08-20 08:34:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2395
1724142870000|2024-08-20 08:34:30|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|69
1724142900000|2024-08-20 08:35:00|356.3|356.2|356.2|356|356.3|356.2|356.2|356|1386
1724142910000|2024-08-20 08:35:10|356.1||356.2||356.2||356.1||0
1724142920000|2024-08-20 08:35:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|545
1724142940000|2024-08-20 08:35:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1724142960000|2024-08-20 08:36:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|1782
1724142980000|2024-08-20 08:36:20|||||||||75
1724143010000|2024-08-20 08:36:50|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|1369
1724143020000|2024-08-20 08:37:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1724143050000|2024-08-20 08:37:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1724143100000|2024-08-20 08:38:20|356.4||356.4||356.4||356.4||0
1724143130000|2024-08-20 08:38:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1724143190000|2024-08-20 08:39:50|356.4||356.4||356.4||356.4||0
1724143200000|2024-08-20 08:40:00|356.3||356.3||356.3||356.3||0
1724143220000|2024-08-20 08:40:20|356.4||356.4||356.4||356.4||0
1724143260000|2024-08-20 08:41:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|150
1724143400000|2024-08-20 08:43:20|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|3500
1724143430000|2024-08-20 08:43:50|356.3|356.1|356.2|356|356.3|356.1|356.2|356|0
1724143440000|2024-08-20 08:44:00|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1724143460000|2024-08-20 08:44:20|356.4|356.2|356.3|356.2|356.4|356.2|356.3|356.2|0
1724143470000|2024-08-20 08:44:30|356.4||356.4||356.4||356.4||150
1724143530000|2024-08-20 08:45:30||356.3||356.3||356.3||356.3|0
1724143540000|2024-08-20 08:45:40|356.5||356.5||356.5||356.5||1900
1724143560000|2024-08-20 08:46:00||356.4||356.4||356.4||356.4|0
1724143660000|2024-08-20 08:47:40||356.3||356.3||356.3||356.3|2100
1724143750000|2024-08-20 08:49:10|356.4||356.4||356.4||356.4||0
1724143850000|2024-08-20 08:50:50|356.5||356.5||356.5||356.5||1337
1724144040000|2024-08-20 08:54:00||356.4||356.4||356.4||356.4|0
1724144150000|2024-08-20 08:55:50|356.6||356.6||356.6||356.6||393
1724144180000|2024-08-20 08:56:20|356.5|356.3|356.5|356.3|356.5|356.3|356.4|356.3|393
1724144200000|2024-08-20 08:56:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1724144220000|2024-08-20 08:57:00|356.5||356.5||356.5||356.5||0
1724144230000|2024-08-20 08:57:10||356.3||356.3||356.3||356.3|0
1724144340000|2024-08-20 08:59:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1724144430000|2024-08-20 09:00:30||356.5||356.5||356.5||356.5|0
1724144470000|2024-08-20 09:01:10|356.7||356.7||356.7||356.7||0
1724144500000|2024-08-20 09:01:40||356.6||356.6||356.6||356.6|0
1724144590000|2024-08-20 09:03:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1750
1724144610000|2024-08-20 09:03:30||356.4||356.4||356.4||356.4|1750
1724144630000|2024-08-20 09:03:50||356.5||356.4||356.5||356.4|0
1724144670000|2024-08-20 09:04:30||356.5||356.4||356.5||356.4|0
1724144690000|2024-08-20 09:04:50||356.5||356.4||356.5||356.4|0
1724144730000|2024-08-20 09:05:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1724144740000|2024-08-20 09:05:40|356.6||356.7||356.7||356.6||3500
1724144840000|2024-08-20 09:07:20|356.6|356.4|356.6|356.4|356.6|356.4|356.5|356.4|0
1724145000000|2024-08-20 09:10:00|356.5|356.2|356.4|356.2|356.5|356.2|356.4|356.2|0
1724145040000|2024-08-20 09:10:40|356.3|356|356.3|356.1|356.3|356.1|356.2|356|1060
1724145050000|2024-08-20 09:10:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1724145080000|2024-08-20 09:11:20|356.3|356.3|356.3|356.2|356.3|356.3|356.3|356.2|308
1724145090000|2024-08-20 09:11:30||356.1||356.1||356.1||356.1|0
1724145120000|2024-08-20 09:12:00|356.2||356.2||356.2||356.2||0
1724145240000|2024-08-20 09:14:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1724145260000|2024-08-20 09:14:20||356.1||356.1||356.1||356.1|0
1724145270000|2024-08-20 09:14:30||356.2||356.2||356.2||356.2|0
1724145290000|2024-08-20 09:14:50||356.1||356.1||356.1||356.1|2249
1724145540000|2024-08-20 09:19:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|200
1724145650000|2024-08-20 09:20:50|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|2793
1724145720000|2024-08-20 09:22:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1724145800000|2024-08-20 09:23:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|510
1724145820000|2024-08-20 09:23:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|105
1724145850000|2024-08-20 09:24:10||356.2||356.2||356.2||356.2|0
1724145860000|2024-08-20 09:24:20|356.3||356.3||356.3||356.3||0
1724145900000|2024-08-20 09:25:00|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|1750
1724145960000|2024-08-20 09:26:00|356.2||356.2||356.2||356.2||0
1724145990000|2024-08-20 09:26:30||356||356||356||356|0
1724146100000|2024-08-20 09:28:20|356.1||356.1||356.1||356.1||0
1724146110000|2024-08-20 09:28:30|356.2||356.2||356.2||356.2||2531
1724146210000|2024-08-20 09:30:10|||||||||250
1724146250000|2024-08-20 09:30:50|356.1|355.9|356|355.9|356.1|355.9|356|355.9|4095
1724146260000|2024-08-20 09:31:00|356.1|356|356.1|355.9|356.1|356|356.1|355.9|0
1724146310000|2024-08-20 09:31:50|356||356.1||356.1||356||5035
1724146330000|2024-08-20 09:32:10|356||356||356||356||0
1724146360000|2024-08-20 09:32:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1688
1724146380000|2024-08-20 09:33:00|356||356||356||356||0
1724146400000|2024-08-20 09:33:20|355.9||355.9||355.9||355.9||0
1724146410000|2024-08-20 09:33:30|356||356||356||356||1892
1724146470000|2024-08-20 09:34:30||355.9||355.9||355.9||355.9|0
1724146500000|2024-08-20 09:35:00|355.9|355.8|356|355.8|356|355.8|355.9|355.8|1000
1724146520000|2024-08-20 09:35:20|355.9||355.9||355.9||355.9||0
1724146540000|2024-08-20 09:35:40||355.7||355.7||355.7||355.7|0
1724146550000|2024-08-20 09:35:50|356|355.8|356|355.8|356|355.8|356|355.8|1700
1724146790000|2024-08-20 09:39:50|356.1|355.9|356|355.9|356.1|355.9|356|355.9|1248
1724146810000|2024-08-20 09:40:10||355.8||355.8||355.8||355.8|0
1724146820000|2024-08-20 09:40:20|355.9||355.9||355.9||355.9||0
1724146830000|2024-08-20 09:40:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1724146840000|2024-08-20 09:40:40|355.9||355.9||355.9||355.9||0
1724146870000|2024-08-20 09:41:10|355.8||355.8||355.8||355.8||0
1724146890000|2024-08-20 09:41:30||355.6||355.6||355.6||355.6|290
1724146910000|2024-08-20 09:41:50||355.7||355.7||355.7||355.6|0
1724147000000|2024-08-20 09:43:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1724147010000|2024-08-20 09:43:30||355.5||355.5||355.5||355.5|0
1724147070000|2024-08-20 09:44:30|355.6|355.6|355.8|355.6|355.8|355.6|355.6|355.6|0
1724147100000|2024-08-20 09:45:00|355.7||355.7||355.7||355.7||0
1724147130000|2024-08-20 09:45:30|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1724147170000|2024-08-20 09:46:10|355.7||355.7||355.7||355.7||0
1724147220000|2024-08-20 09:47:00|355.6||355.6||355.6||355.6||0
1724147230000|2024-08-20 09:47:10|355.7||355.7||355.7||355.7||2000
1724147300000|2024-08-20 09:48:20||355.6||355.5||355.6||355.5|0
1724147310000|2024-08-20 09:48:30||355.6||355.6||355.6||355.6|0
1724147330000|2024-08-20 09:48:50|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|5248
1724147460000|2024-08-20 09:51:00|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|148
1724147470000|2024-08-20 09:51:10|355.8||355.9||355.9||355.8||3776
1724147480000|2024-08-20 09:51:20||355.8||355.8||355.8||355.8|2480
1724147500000|2024-08-20 09:51:40|356||356||356||356||0
1724147510000|2024-08-20 09:51:50||355.9||355.9||355.9||355.9|0
1724147540000|2024-08-20 09:52:20|||||||||1
1724147560000|2024-08-20 09:52:40|||||||||2300
1724147570000|2024-08-20 09:52:50|||||||||3
1724147620000|2024-08-20 09:53:40|356.1||356.1||356.1||356.1||298
1724147650000|2024-08-20 09:54:10|356||356||356||356||0
1724147670000|2024-08-20 09:54:30|356.1||356.1||356.1||356.1||653
1724147810000|2024-08-20 09:56:50|356.2|356|356.2|356|356.2|356|356.2|356|200
1724147970000|2024-08-20 09:59:30|356.1||356.1||356.1||356.1||0
1724147980000|2024-08-20 09:59:40|356|355.9|356|355.9|356|355.9|356|355.9|2164
1724147990000|2024-08-20 09:59:50|356.1|356|356.1|356|356.1|356|356.1|356|3500
1724148000000|2024-08-20 10:00:00|356.2||356.2||356.2||356.2||0
1724148060000|2024-08-20 10:01:00|356.1||356.1||356.1||356.1||0
1724148170000|2024-08-20 10:02:50|356.2||356.2||356.2||356.2||0
1724148190000|2024-08-20 10:03:10|356.1||356.2||356.2||356.1||0
1724148260000|2024-08-20 10:04:20||356.1||356.1||356.1||356.1|0
1724148550000|2024-08-20 10:09:10|356.1|356|356.1|356|356.1|356|356.1|356|1486
1724148570000|2024-08-20 10:09:30|356.2||356.2||356.2||356.2||0
1724148600000|2024-08-20 10:10:00|||||||||169
1724148690000|2024-08-20 10:11:30|356.1||356.1||356.1||356.1||0
1724148700000|2024-08-20 10:11:40|356|355.9|356|355.8|356|355.9|356|355.8|150
1724148990000|2024-08-20 10:16:30|355.9|355.7|355.8|355.7|355.9|355.7|355.8|355.7|2500
1724149100000|2024-08-20 10:18:20|356|355.8|355.9|355.8|356|355.8|355.9|355.8|1750
1724149120000|2024-08-20 10:18:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1724149230000|2024-08-20 10:20:30|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.6|0
1724149320000|2024-08-20 10:22:00|355.7|355.5|355.6|355.5|355.7|355.5|355.6|355.5|49
1724149330000|2024-08-20 10:22:10|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|1139
1724149470000|2024-08-20 10:24:30||355.6||355.6||355.6||355.6|0
1724149480000|2024-08-20 10:24:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1109
1724149560000|2024-08-20 10:26:00|||||||||25
1724149680000|2024-08-20 10:28:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1724149790000|2024-08-20 10:29:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1724149800000|2024-08-20 10:30:00||355.5||355.5||355.5||355.5|685
1724149910000|2024-08-20 10:31:50||355.6||355.6||355.6||355.6|0
1724149920000|2024-08-20 10:32:00||355.5||355.6||355.6||355.5|0
1724149930000|2024-08-20 10:32:10||355.5||355.5||355.5||355.5|0
1724149950000|2024-08-20 10:32:30|355.6||355.6||355.6||355.6||0
1724149960000|2024-08-20 10:32:40|355.7||355.6||355.7||355.6||1465
1724149970000|2024-08-20 10:32:50|355.7||355.6||355.7||355.6||0
1724149980000|2024-08-20 10:33:00|355.7||355.7||355.7||355.7||0
1724150000000|2024-08-20 10:33:20|||||||||78
1724150020000|2024-08-20 10:33:40||355.6||355.6||355.6||355.6|0
1724150280000|2024-08-20 10:38:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2123
1724150340000|2024-08-20 10:39:00|356||356||356||356||569
1724150360000|2024-08-20 10:39:20||355.9||355.9||355.9||355.9|0
1724150530000|2024-08-20 10:42:10|356.1||356.1||356.1||356.1||2123
1724150570000|2024-08-20 10:42:50|356||356||356||356||0
1724150600000|2024-08-20 10:43:20|356.1||356.1||356.1||356.1||590
1724150670000|2024-08-20 10:44:30||356||356||356||356|0
1724150690000|2024-08-20 10:44:50||355.9||355.9||355.9||355.9|1000
1724150810000|2024-08-20 10:46:50|356||356.1||356.1||356||2800
1724150950000|2024-08-20 10:49:10|356||356||356||356||0
1724150990000|2024-08-20 10:49:50|356.1||356.1||356.1||356.1||305
1724151250000|2024-08-20 10:54:10||356||356||356||356|0
1724151260000|2024-08-20 10:54:20|356|355.9|356|355.9|356|355.9|356|355.9|0
1724151550000|2024-08-20 10:59:10|356.1||356.1||356.1||356.1||295
1724151600000|2024-08-20 11:00:00|||||||||520
1724151620000|2024-08-20 11:00:20|356.2|356|356.2|356|356.2|356|356.2|356|0
1724151710000|2024-08-20 11:01:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|150
1724151730000|2024-08-20 11:02:10|356.2||356.2||356.2||356.2||0
1724151840000|2024-08-20 11:04:00|356.3||356.3||356.3||356.3||0
1724151860000|2024-08-20 11:04:20|356.2|356|356.2|356|356.2|356|356.1|356|2030
1724151970000|2024-08-20 11:06:10||356.1||356.1||356.1||356.1|0
1724152000000|2024-08-20 11:06:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1724152020000|2024-08-20 11:07:00|356.4||356.4||356.4||356.4||0
1724152030000|2024-08-20 11:07:10|356.3||356.3||356.3||356.3||0
1724152050000|2024-08-20 11:07:30|356.4||356.4||356.4||356.4||0
1724152370000|2024-08-20 11:12:50|356.3||356.3||356.3||356.3||0
1724152380000|2024-08-20 11:13:00|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|1340
1724152400000|2024-08-20 11:13:20|356.2||356.2||356.2||356.2||0
1724152410000|2024-08-20 11:13:30|356.3||356.2||356.3||356.2||0
1724152430000|2024-08-20 11:13:50|356.3||356.2||356.3||356.2||0
1724152440000|2024-08-20 11:14:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1450
1724152610000|2024-08-20 11:16:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1421
1724152650000|2024-08-20 11:17:30|356.3||356.3||356.3||356.3||0
1724152800000|2024-08-20 11:20:00|356.2||356.3||356.3||356.2||2180
1724152830000|2024-08-20 11:20:30|356.2||356.2||356.2||356.2||0
1724152860000|2024-08-20 11:21:00|356.3||356.3||356.3||356.3||299
1724152870000|2024-08-20 11:21:10||356.2||356.2||356.2||356.2|0
1724152890000|2024-08-20 11:21:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2009
1724152990000|2024-08-20 11:23:10|356.5||356.5||356.5||356.5||0
1724153020000|2024-08-20 11:23:40|356.4||356.4||356.4||356.4||0
1724153030000|2024-08-20 11:23:50|356.5||356.5||356.5||356.5||0
1724153040000|2024-08-20 11:24:00|356.4||356.4||356.4||356.4||0
1724153210000|2024-08-20 11:26:50|356.5||356.4||356.5||356.4||1750
1724153360000|2024-08-20 11:29:20|356.5||356.5||356.5||356.5||0
1724153620000|2024-08-20 11:33:40|356.2|356.1|356.3|356.1|356.3|356.2|356.2|356.1|5336
1724153630000|2024-08-20 11:33:50|356.2|356|356.2|356.1|356.2|356.1|356.2|356|5500
1724153640000|2024-08-20 11:34:00||356||356||356||356|0
1724153670000|2024-08-20 11:34:30|356.1||356.2||356.2||356.1||0
1724153760000|2024-08-20 11:36:00||356.1||356.1||356.1||356.1|0
1724153770000|2024-08-20 11:36:10||356||356||356||356|2313
1724153810000|2024-08-20 11:36:50|356.1|355.9|356|355.9|356.1|355.9|356|355.9|124
1724153880000|2024-08-20 11:38:00||355.8||355.8||355.8||355.8|1750
1724153910000|2024-08-20 11:38:30|355.9||355.9||355.9||355.9||0
1724153960000|2024-08-20 11:39:20|356||356||356||356||2983
1724153990000|2024-08-20 11:39:50|355.9||355.9||355.9||355.9||0
1724154000000|2024-08-20 11:40:00|356||355.9||356||355.9||0
1724154010000|2024-08-20 11:40:10|356||355.9||356||355.9||0
1724154030000|2024-08-20 11:40:30|356||356||356||356||0
1724154060000|2024-08-20 11:41:00||355.9||355.9||355.9||355.9|0
1724154160000|2024-08-20 11:42:40|356.1||356.1||356.1||356.1||0
1724154190000|2024-08-20 11:43:10|356||356||356||356||0
1724154300000|2024-08-20 11:45:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1519
1724154320000|2024-08-20 11:45:20|356||356||356||356||0
1724154340000|2024-08-20 11:45:40|355.9||355.9||355.9||355.9||0
1724154480000|2024-08-20 11:48:00|356||356||356||356||0
1724154500000|2024-08-20 11:48:20|355.9||355.9||355.9||355.9||0
1724154570000|2024-08-20 11:49:30|356||356||356||356||0
1724154630000|2024-08-20 11:50:30||355.9||355.9||355.9||355.9|5
1724154710000|2024-08-20 11:51:50|356.1||356.1||356.1||356.1||1520
1724154920000|2024-08-20 11:55:20||356||356||356||356|0
1724155020000|2024-08-20 11:57:00|356.2||356.1||356.2||356.1||0
1724155060000|2024-08-20 11:57:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|3600
1724155110000|2024-08-20 11:58:30|356.3||356.3||356.3||356.3||0
1724155160000|2024-08-20 11:59:20||356.2||356.2||356.2||356.2|0
1724155510000|2024-08-20 12:05:10||356.1||356.1||356.1||356.1|1705
1724155750000|2024-08-20 12:09:10||356.2||356.2||356.2||356.2|0
1724156160000|2024-08-20 12:16:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|3545
1724156170000|2024-08-20 12:16:10||356.2||356.2||356.2||356.2|1300
1724156270000|2024-08-20 12:17:50|356.3||356.3||356.3||356.3||0
1724156300000|2024-08-20 12:18:20|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|3020
1724156400000|2024-08-20 12:20:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1724156440000|2024-08-20 12:20:40|356.4|356.1|356.3|356.1|356.4|356.1|356.3|356.1|50
1724156450000|2024-08-20 12:20:50|356.2||356.2||356.2||356.2||0
1724156470000|2024-08-20 12:21:10|||||||||2509
1724156520000|2024-08-20 12:22:00|356.1|356|356.1|356|356.1|356|356.1|356|150
1724156550000|2024-08-20 12:22:30|356.2||356.2||356.2||356.2||226
1724156570000|2024-08-20 12:22:50|356.1|356.1|356.2|356.1|356.2|356.1|356.1|356.1|1277
1724156620000|2024-08-20 12:23:40|356.1|356|356.1|356|356.1|356|356.1|356|392
1724156630000|2024-08-20 12:23:50|||||||||2808
1724156640000|2024-08-20 12:24:00|356|355.9|356|355.8|356|355.9|356|355.8|1799
1724156650000|2024-08-20 12:24:10|355.9||356||356||355.9||0
1724156710000|2024-08-20 12:25:10||355.9||355.9||355.9||355.9|0
1724156720000|2024-08-20 12:25:20|356.1||356.1||356.1||356.1||1528
1724156970000|2024-08-20 12:29:30|356.2|356|356.2|356.1|356.2|356.1|356.2|356|2423
1724156990000|2024-08-20 12:29:50|356.1|356|356.1|355.9|356.1|356|356.1|355.9|1279
1724157020000|2024-08-20 12:30:20|356.2|356|356.2|356|356.2|356|356.2|356|2488
1724157040000|2024-08-20 12:30:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1724157130000|2024-08-20 12:32:10|356.2||356.2||356.2||356.2||0
1724157140000|2024-08-20 12:32:20|||||||||2157
1724157190000|2024-08-20 12:33:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1724157200000|2024-08-20 12:33:20||355.9||355.9||355.9||355.9|0
1724157290000|2024-08-20 12:34:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1144
1724157430000|2024-08-20 12:37:10|355.8||355.8||355.8||355.8||0
1724157440000|2024-08-20 12:37:20||355.6||355.6||355.6||355.6|0
1724157510000|2024-08-20 12:38:30|||||||||477
1724157590000|2024-08-20 12:39:50||355.7||355.7||355.7||355.7|0
1724157640000|2024-08-20 12:40:40|355.9||355.9||355.9||355.9||0
1724157700000|2024-08-20 12:41:40|356.1|355.8|356|355.9|356.1|355.9|356|355.8|2123
1724157730000|2024-08-20 12:42:10||355.8||355.8||355.8||355.8|5951
1724157860000|2024-08-20 12:44:20|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|2107
1724158010000|2024-08-20 12:46:50|356||356||356||356||4581
1724158020000|2024-08-20 12:47:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|944
1724158100000|2024-08-20 12:48:20|356|355.9|356|355.9|356|355.9|356|355.9|1635
1724158140000|2024-08-20 12:49:00|356.1|356|356.2|356|356.2|356|356.1|356|2488
1724158150000|2024-08-20 12:49:10|356.1||356.1||356.2||356.1||882
1724158240000|2024-08-20 12:50:40|356.2||356.2||356.2||356.2||150
1724158260000|2024-08-20 12:51:00||356.1||356||356.1||356|0
1724158270000|2024-08-20 12:51:10||356.1||356||356.1||356|0
1724158320000|2024-08-20 12:52:00||356.1||356.1||356.1||356.1|0
1724158360000|2024-08-20 12:52:40||356||356||356||356|0
1724158410000|2024-08-20 12:53:30||356.1||356||356.1||356|0
1724158440000|2024-08-20 12:54:00||356.1||356||356.1||356|0
1724158500000|2024-08-20 12:55:00||356.1||356.1||356.1||356.1|0
1724158530000|2024-08-20 12:55:30|356.1|356|356.1|356|356.1|356|356.1|356|3973
1724158540000|2024-08-20 12:55:40|356.2||356.2||356.2||356.2||0
1724158600000|2024-08-20 12:56:40||356.1||356.1||356.1||356.1|0
1724158620000|2024-08-20 12:57:00||356||356||356||356|1700
1724158730000|2024-08-20 12:58:50||356.1||356.1||356.1||356.1|0
1724158740000|2024-08-20 12:59:00|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|0
1724158760000|2024-08-20 12:59:20||356.2||356.2||356.2||356.2|0
1724158860000|2024-08-20 13:01:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1724158910000|2024-08-20 13:01:50||356.2||356.2||356.2||356.2|2488
1724159030000|2024-08-20 13:03:50||356.3||356.2||356.3||356.2|0
1724159040000|2024-08-20 13:04:00||356.3||356.3||356.3||356.3|0
1724159050000|2024-08-20 13:04:10||356.2||356.2||356.2||356.2|0
1724159060000|2024-08-20 13:04:20|356.3||356.4||356.4||356.3||0
1724159120000|2024-08-20 13:05:20|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1724159170000|2024-08-20 13:06:10|356.4||356.4||356.4||356.4||0
1724159340000|2024-08-20 13:09:00|356.5||356.5||356.5||356.5||0
1724159410000|2024-08-20 13:10:10|356.4||356.4||356.4||356.4||0
1724159420000|2024-08-20 13:10:20|356.5||356.5||356.5||356.5||0
1724159510000|2024-08-20 13:11:50||356.4||356.3||356.4||356.3|0
1724159520000|2024-08-20 13:12:00||356.4||356.4||356.4||356.4|0
1724159570000|2024-08-20 13:12:50||356.3||356.3||356.3||356.3|1683
1724159600000|2024-08-20 13:13:20||356.4||356.4||356.4||356.4|0
1724159640000|2024-08-20 13:14:00|||||||||600
1724159710000|2024-08-20 13:15:10|356.6||356.6||356.6||356.6||0
1724159770000|2024-08-20 13:16:10|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1724159790000|2024-08-20 13:16:30||356.6||356.6||356.6||356.6|0
1724159830000|2024-08-20 13:17:10|||||||||134
1724159910000|2024-08-20 13:18:30||356.5||356.5||356.5||356.5|1600
1724159990000|2024-08-20 13:19:50|356.6||356.6||356.6||356.6||0
1724160020000|2024-08-20 13:20:20|356.7||356.7||356.7||356.7||1840
1724160030000|2024-08-20 13:20:30||356.6||356.5||356.6||356.5|0
1724160060000|2024-08-20 13:21:00||356.6||356.6||356.6||356.6|0
1724160180000|2024-08-20 13:23:00|356.8||356.8||356.8||356.8||0
1724160250000|2024-08-20 13:24:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1242
1724160290000|2024-08-20 13:24:50||356.7||356.7||356.7||356.7|2300
1724160420000|2024-08-20 13:27:00|356.8||356.8||356.8||356.8||0
1724160430000|2024-08-20 13:27:10|||||||||2374
1724160500000|2024-08-20 13:28:20||356.6||356.6||356.6||356.6|0
1724160540000|2024-08-20 13:29:00|356.7||356.7||356.7||356.7||0
1724160640000|2024-08-20 13:30:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|712
1724160710000|2024-08-20 13:31:50|356.9||356.9||356.9||356.9||0
1724160810000|2024-08-20 13:33:30|357.1|356.8|357.1|357|357.1|357|357.1|356.8|250
1724160840000|2024-08-20 13:34:00|357|356.9|357|356.9|357|356.9|357|356.9|0
1724160920000|2024-08-20 13:35:20|357.1||357.1||357.1||357.1||0
1724160970000|2024-08-20 13:36:10|357||357||357||357||0
1724161000000|2024-08-20 13:36:40|357.1||357.1||357.1||357.1||0
1724161030000|2024-08-20 13:37:10||357||356.9||357||356.9|0
1724161050000|2024-08-20 13:37:30||357||356.9||357||356.9|2000
1724161130000|2024-08-20 13:38:50|357||357||357||357||0
1724161140000|2024-08-20 13:39:00|||||||||150
1724161310000|2024-08-20 13:41:50|357.1|357|357.1|357|357.1|357|357.1|357|0
1724161320000|2024-08-20 13:42:00|357|356.9|357|356.9|357|356.9|357|356.9|2488
1724161500000|2024-08-20 13:45:00|||||||||6000
1724161520000|2024-08-20 13:45:20|357.1|357|357.1|357|357.1|357|357.1|357|1557
1724161530000|2024-08-20 13:45:30||356.9||356.9||356.9||356.9|0
1724161580000|2024-08-20 13:46:20|357|356.7|356.8|356.7|357|356.7|356.8|356.7|0
1724161590000|2024-08-20 13:46:30||356.6||356.6||356.6||356.6|1065
1724161670000|2024-08-20 13:47:50||356.7||356.7||356.7||356.7|0
1724161720000|2024-08-20 13:48:40|356.9||356.9||356.9||356.9||0
1724161970000|2024-08-20 13:52:50|356.8||356.8||356.8||356.8||105
1724162000000|2024-08-20 13:53:20|356.9||356.9||356.9||356.9||416
1724162190000|2024-08-20 13:56:30|357|356.9|357|356.9|357|356.9|357|356.9|1458
1724162210000|2024-08-20 13:56:50|356.9|356.8|356.9|356.7|356.9|356.8|356.8|356.7|2421
1724162290000|2024-08-20 13:58:10|356.8|356.8|356.8|356.7|356.8|356.8|356.8|356.7|1708
1724162300000|2024-08-20 13:58:20|356.9|356.6|356.7|356.6|356.9|356.6|356.7|356.6|2827
1724162310000|2024-08-20 13:58:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2973
1724162320000|2024-08-20 13:58:40|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|0
1724162340000|2024-08-20 13:59:00|356.6||356.6||356.6||356.6||0
1724162350000|2024-08-20 13:59:10|356.7||356.7||356.7||356.7||0
1724162360000|2024-08-20 13:59:20|||||||||2530
1724162370000|2024-08-20 13:59:30|||||||||391
1724162390000|2024-08-20 13:59:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1724162400000|2024-08-20 14:00:00||356.5||356.5||356.5||356.5|0
1724162430000|2024-08-20 14:00:30||356.4||356.4||356.4||356.4|873
1724162540000|2024-08-20 14:02:20||356.5||356.5||356.5||356.5|0
1724162550000|2024-08-20 14:02:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1724162570000|2024-08-20 14:02:50|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|150
1724162580000|2024-08-20 14:03:00|356.5||356.5||356.5||356.5||0
1724162590000|2024-08-20 14:03:10||356.3||356.3||356.3||356.3|1233
1724162620000|2024-08-20 14:03:40|356.4||356.4||356.4||356.4||0
1724162680000|2024-08-20 14:04:40||356.2||356.2||356.2||356.2|0
1724162750000|2024-08-20 14:05:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1724162760000|2024-08-20 14:06:00||356.3||356.3||356.3||356.3|1551
1724162850000|2024-08-20 14:07:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2181
1724162860000|2024-08-20 14:07:40|356.5|356.4|356.5|356.3|356.5|356.4|356.4|356.3|1499
1724162870000|2024-08-20 14:07:50||356.4||356.3||356.4||356.3|0
1724162900000|2024-08-20 14:08:20||356.4||356.4||356.4||356.4|0
1724162910000|2024-08-20 14:08:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1997
1724162940000|2024-08-20 14:09:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1428
1724162970000|2024-08-20 14:09:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|434
1724163060000|2024-08-20 14:11:00|||||||||1
1724163110000|2024-08-20 14:11:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1724163130000|2024-08-20 14:12:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1724163140000|2024-08-20 14:12:20|356.3||356.3||356.3||356.3||0
1724163190000|2024-08-20 14:13:10||356.2||356.2||356.2||356.2|0
1724163200000|2024-08-20 14:13:20|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.2|1524
1724163230000|2024-08-20 14:13:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2543
1724163320000|2024-08-20 14:15:20|356.7||356.7||356.7||356.7||1750
1724163340000|2024-08-20 14:15:40||356.6||356.6||356.6||356.6|0
1724163370000|2024-08-20 14:16:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1750
1724163420000|2024-08-20 14:17:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1750
1724163440000|2024-08-20 14:17:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1478
1724163510000|2024-08-20 14:18:30||356.4||356.4||356.4||356.4|2503
1724163540000|2024-08-20 14:19:00|356.5||356.5||356.5||356.5||0
1724163560000|2024-08-20 14:19:20|||||||||437
1724163650000|2024-08-20 14:20:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1724163670000|2024-08-20 14:21:10|356.7||356.7||356.7||356.7||1600
1724163790000|2024-08-20 14:23:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1724163970000|2024-08-20 14:26:10||356.7||356.7||356.7||356.7|0
1724164030000|2024-08-20 14:27:10||356.6||356.6||356.6||356.6|0
1724164050000|2024-08-20 14:27:30||356.7||356.7||356.7||356.7|0
1724164060000|2024-08-20 14:27:40||356.6||356.6||356.6||356.6|0
1724164080000|2024-08-20 14:28:00||356.7||356.7||356.7||356.7|0
1724164150000|2024-08-20 14:29:10|356.9||356.9||356.9||356.8||1384
1724164160000|2024-08-20 14:29:20|356.8||356.9||356.9||356.8||0
1724164230000|2024-08-20 14:30:30|357|356.8|357|356.8|357|356.8|357|356.8|2179
1724164260000|2024-08-20 14:31:00||356.9||356.9||356.9||356.9|0
1724164270000|2024-08-20 14:31:10|357.1|357|357|356.9|357.1|357|357|356.9|0
1724164320000|2024-08-20 14:32:00|357.1|357|357.1|357|357.1|357|357.1|357|1359
1724164420000|2024-08-20 14:33:40|357.2||357.2||357.2||357.2||2591
1724164500000|2024-08-20 14:35:00|357.1||357.1||357.1||357.1||0
1724164600000|2024-08-20 14:36:40|357.2||357.2||357.2||357.2||0
1724164650000|2024-08-20 14:37:30|357.1|357.1|357.2|357|357.2|357.1|357.1|357|3799
1724164660000|2024-08-20 14:37:40||357.1||357.1||357.1||357.1|0
1724164670000|2024-08-20 14:37:50|||||||||1515
1724164680000|2024-08-20 14:38:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1648
1724164740000|2024-08-20 14:39:00|357.3||357.3||357.3||357.3||0
1724164750000|2024-08-20 14:39:10|357.4||357.4||357.4||357.4||0
1724164760000|2024-08-20 14:39:20|357.3||357.4||357.4||357.3||0
1724164790000|2024-08-20 14:39:50|357.3||357.4||357.4||357.3||0
1724164820000|2024-08-20 14:40:20|357.3||357.4||357.4||357.3||0
1724164830000|2024-08-20 14:40:30|||||||||1387
1724164900000|2024-08-20 14:41:40|357.3||357.3||357.3||357.3||0
1724164910000|2024-08-20 14:41:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2041
1724164920000|2024-08-20 14:42:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1724164980000|2024-08-20 14:43:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1724165020000|2024-08-20 14:43:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724165030000|2024-08-20 14:43:50||357.3||357.3||357.3||357.3|0
1724165060000|2024-08-20 14:44:20|357.4||357.4||357.4||357.4||0
1724165070000|2024-08-20 14:44:30|357.5||357.4||357.5||357.4||0
1724165170000|2024-08-20 14:46:10|357.5||357.5||357.5||357.5||0
1724165240000|2024-08-20 14:47:20|357.4||357.5||357.5||357.4||26
1724165270000|2024-08-20 14:47:50||357.4||357.4||357.4||357.4|0
1724165410000|2024-08-20 14:50:10|357.6||357.6||357.6||357.6||50
1724165440000|2024-08-20 14:50:40|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|4562
1724165450000|2024-08-20 14:50:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|4562
1724165460000|2024-08-20 14:51:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|688
1724165490000|2024-08-20 14:51:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724165550000|2024-08-20 14:52:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|980
1724165620000|2024-08-20 14:53:40|||||||||1059
1724165650000|2024-08-20 14:54:10|||||||||1800
1724165720000|2024-08-20 14:55:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1724166050000|2024-08-20 15:00:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2610
1724166070000|2024-08-20 15:01:10|||||||||1388
1724166090000|2024-08-20 15:01:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|684
1724166250000|2024-08-20 15:04:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1724166330000|2024-08-20 15:05:30|358.1|358|358|357.9|358.1|358|358|357.9|2523
1724166350000|2024-08-20 15:05:50|357.9|357.8|357.9|357.8|358|357.8|357.9|357.8|1933
1724166360000|2024-08-20 15:06:00|358||358||358||358||0
1724166370000|2024-08-20 15:06:10|357.9||357.9||357.9||357.9||1043
1724166380000|2024-08-20 15:06:20|358|357.9|358|357.9|358|357.9|358|357.9|0
1724166450000|2024-08-20 15:07:30|358.1|358|358.1|358|358.1|358|358.1|358|1400
1724166480000|2024-08-20 15:08:00|358|357.9|358|357.9|358|357.9|358|357.9|2943
1724166490000|2024-08-20 15:08:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|3015
1724166500000|2024-08-20 15:08:20|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1724166520000|2024-08-20 15:08:40||357.8||357.8||357.8||357.8|0
1724166530000|2024-08-20 15:08:50|358|357.9|358|357.9|358|357.9|358|357.9|1413
1724166560000|2024-08-20 15:09:20|||||||||2794
1724166580000|2024-08-20 15:09:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|148
1724166600000|2024-08-20 15:10:00|358||358||358||358||0
1724166620000|2024-08-20 15:10:20|357.9||357.9||357.9||357.9||0
1724166670000|2024-08-20 15:11:10|358||358||358||358||0
1724166710000|2024-08-20 15:11:50|357.9||357.9||357.9||357.9||1831
1724166720000|2024-08-20 15:12:00|358|357.9|358|357.8|358|357.9|358|357.8|0
1724166850000|2024-08-20 15:14:10|358.1|357.9|358.2|358|358.2|358|358.1|357.9|7728
1724166870000|2024-08-20 15:14:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|3421
1724166930000|2024-08-20 15:15:30||358||357.9||358||357.9|913
1724166980000|2024-08-20 15:16:20|358||358||358||358||1094
1724167020000|2024-08-20 15:17:00|||||||||1096
1724167080000|2024-08-20 15:18:00|||||||||29
1724167110000|2024-08-20 15:18:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1699
1724167120000|2024-08-20 15:18:40|357.8|357.7|357.7|357.6|357.8|357.7|357.7|357.6|1395
1724167130000|2024-08-20 15:18:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1724167150000|2024-08-20 15:19:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|757
1724167160000|2024-08-20 15:19:20||357.7||357.7||357.7||357.7|3421
1724167190000|2024-08-20 15:19:50|357.8|357.6|357.7|357.6|357.8|357.6|357.7|357.6|80
1724167200000|2024-08-20 15:20:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1724167220000|2024-08-20 15:20:20|357.9||357.9||357.9||357.9||0
1724167270000|2024-08-20 15:21:10|357.8||357.8||357.8||357.8||0
1724167280000|2024-08-20 15:21:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1099
1724167300000|2024-08-20 15:21:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2798
1724167310000|2024-08-20 15:21:50||357.4||357.4||357.4||357.4|3571
1724167330000|2024-08-20 15:22:10||357.5||357.5||357.5||357.5|850
1724167350000|2024-08-20 15:22:30||357.4||357.4||357.4||357.4|0
1724167360000|2024-08-20 15:22:40||357.5||357.5||357.5||357.5|0
1724167430000|2024-08-20 15:23:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1239
1724167590000|2024-08-20 15:26:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2758
1724167620000|2024-08-20 15:27:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|790
1724167630000|2024-08-20 15:27:10|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|0
1724167640000|2024-08-20 15:27:20|357.6||357.6||357.6||357.6||0
1724167690000|2024-08-20 15:28:10|357.5|357.4|357.4|357.3|357.6|357.5|357.4|357.3|1175
1724167700000|2024-08-20 15:28:20|357.3|357.2|357.3|357.1|357.3|357.2|357.2|357.1|8692
1724167750000|2024-08-20 15:29:10||357.2||357.2||357.2||357.2|0
1724223600000|2024-08-21 07:00:00|357.4|357.3|357.5|357.2|357.5|357.3|357.4|357.2|2274
1724223610000|2024-08-21 07:00:10|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|150
1724223620000|2024-08-21 07:00:20||357.4||357.5||357.5||357.4|0
1724223630000|2024-08-21 07:00:30||357.6||357.6||357.6||357.6|0
1724223650000|2024-08-21 07:00:50|358||358||358||358||443
1724223700000|2024-08-21 07:01:40|357.8|357.3|357.8|357.3|357.8|357.3|357.8|357.3|150
1724223710000|2024-08-21 07:01:50|357.9|357.4|357.9|357.4|357.9|357.4|357.9|357.4|0
1724223720000|2024-08-21 07:02:00|358|357.5|358|357.5|358|357.5|357.9|357.5|0
1724223730000|2024-08-21 07:02:10|357.9||357.8||357.9||357.8||0
1724223740000|2024-08-21 07:02:20|357.9||357.9||357.9||357.9||0
1724223790000|2024-08-21 07:03:10|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|3710
1724223810000|2024-08-21 07:03:30||357.5||357.5||357.5||357.5|0
1724223890000|2024-08-21 07:04:50|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|150
1724224040000|2024-08-21 07:07:20|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|1541
1724224060000|2024-08-21 07:07:40|357.5|357.5|357.8|357.5|357.8|357.5|357.5|357.5|150
1724224120000|2024-08-21 07:08:40||357.6||357.6||357.6||357.6|0
1724224200000|2024-08-21 07:10:00||357.5||357.5||357.5||357.5|1530
1724224220000|2024-08-21 07:10:20|357.6|357.4|357.5|357.4|357.6|357.4|357.5|357.4|1541
1724224240000|2024-08-21 07:10:40|357.6|357.3|357.5|357.3|357.6|357.3|357.5|357.3|1530
1724224330000|2024-08-21 07:12:10||357.4||357.4||357.4||357.4|0
1724224340000|2024-08-21 07:12:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1724224350000|2024-08-21 07:12:30|357.7||357.7||357.7||357.7||0
1724224380000|2024-08-21 07:13:00|357.6||357.6||357.6||357.6||0
1724224410000|2024-08-21 07:13:30|357.7|357.4|357.6|357.4|357.7|357.4|357.6|357.4|1462
1724224420000|2024-08-21 07:13:40|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|150
1724224460000|2024-08-21 07:14:20|357.2||357.2||357.2||357.2||0
1724224470000|2024-08-21 07:14:30|357.3||357.3||357.3||357.3||1647
1724224490000|2024-08-21 07:14:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|117
1724224500000|2024-08-21 07:15:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|150
1724224570000|2024-08-21 07:16:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1724224590000|2024-08-21 07:16:30||357.6||357.6||357.6||357.6|0
1724224600000|2024-08-21 07:16:40||357.5||357.5||357.5||357.5|0
1724224670000|2024-08-21 07:17:50|357.6|357.4|357.4|357.2|357.6|357.4|357.4|357.2|6034
1724224720000|2024-08-21 07:18:40|357.3||357.3||357.3||357.3||0
1724224800000|2024-08-21 07:20:00|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|3987
1724224940000|2024-08-21 07:22:20|||||||||645
1724224950000|2024-08-21 07:22:30||357.5||357.4||357.5||357.4|0
1724224990000|2024-08-21 07:23:10||357.5||357.5||357.5||357.5|0
1724225020000|2024-08-21 07:23:40||357.4||357.4||357.4||357.4|0
1724225170000|2024-08-21 07:26:10|357.5||357.5||357.5||357.5||0
1724225180000|2024-08-21 07:26:20|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|325
1724225330000|2024-08-21 07:28:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1541
1724225400000|2024-08-21 07:30:00|357.3||357.3||357.3||357.3||0
1724225430000|2024-08-21 07:30:30|357.1|357|357.2|357|357.2|357|357.1|357|44
1724225530000|2024-08-21 07:32:10|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1724225550000|2024-08-21 07:32:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1541
1724225570000|2024-08-21 07:32:50|357.4|357.4|357.4|357.3|357.4|357.4|357.4|357.3|597
1724225580000|2024-08-21 07:33:00||357.2||357.2||357.2||357.2|0
1724225590000|2024-08-21 07:33:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724225610000|2024-08-21 07:33:30|357.4|357.2|357.4|357.3|357.4|357.4|357.4|357.2|0
1724225620000|2024-08-21 07:33:40|357.5||357.5||357.5||357.5||0
1724225660000|2024-08-21 07:34:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1076
1724225670000|2024-08-21 07:34:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1541
1724225700000|2024-08-21 07:35:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1724225790000|2024-08-21 07:36:30|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.4|522
1724226110000|2024-08-21 07:41:50||357.5||357.5||357.5||357.5|0
1724226120000|2024-08-21 07:42:00||357.4||357.4||357.4||357.4|1103
1724226310000|2024-08-21 07:45:10||357.5||357.5||357.5||357.5|0
1724226340000|2024-08-21 07:45:40||357.4||357.4||357.4||357.4|1900
1724226370000|2024-08-21 07:46:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|169
1724226500000|2024-08-21 07:48:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1724226660000|2024-08-21 07:51:00||357.8||357.7||357.8||357.7|150
1724227040000|2024-08-21 07:57:20||357.8||357.8||357.8||357.8|0
1724227090000|2024-08-21 07:58:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1724227100000|2024-08-21 07:58:20|357.9||357.8||357.9||357.8||0
1724227120000|2024-08-21 07:58:40|357.9||357.9||357.9||357.9||0
1724227130000|2024-08-21 07:58:50|357.8||357.9||357.9||357.8||0
1724227160000|2024-08-21 07:59:20|357.8||357.8||357.8||357.8||0
1724227170000|2024-08-21 07:59:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|2768
1724227180000|2024-08-21 07:59:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1724227210000|2024-08-21 08:00:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1724227230000|2024-08-21 08:00:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1724227240000|2024-08-21 08:00:40|358.1||358.1||358.1||358.1||0
1724227250000|2024-08-21 08:00:50||358||358||358||358|0
1724227300000|2024-08-21 08:01:40|||||||||51
1724227480000|2024-08-21 08:04:40|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|2316
1724227580000|2024-08-21 08:06:20||358.2||358.2||358.2||358.2|0
1724227590000|2024-08-21 08:06:30|358.2|358.1|358|357.9|358.2|358.1|358|357.9|1740
1724227650000|2024-08-21 08:07:30|358.1|358|358.1|357.9|358.1|358|358.1|357.9|0
1724227660000|2024-08-21 08:07:40||358||357.9||358||357.9|0
1724227670000|2024-08-21 08:07:50||358||357.9||358||357.9|0
1724227690000|2024-08-21 08:08:10||358||358||358||358|0
1724227740000|2024-08-21 08:09:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|491
1724227760000|2024-08-21 08:09:20|||||||||230
1724227770000|2024-08-21 08:09:30|358.3||358.3||358.3||358.3||150
1724227850000|2024-08-21 08:10:50||358.2||358.2||358.2||358.2|0
1724227860000|2024-08-21 08:11:00||358.1||358.1||358.1||358.1|0
1724227930000|2024-08-21 08:12:10||358.2||358.2||358.2||358.2|0
1724227960000|2024-08-21 08:12:40||358.1||358.1||358.1||358.1|0
1724227970000|2024-08-21 08:12:50||358.2||358.2||358.2||358.1|0
1724228030000|2024-08-21 08:13:50||358.1||358.1||358.1||358.1|2198
1724228200000|2024-08-21 08:16:40||358.2||358.1||358.2||358.1|0
1724228220000|2024-08-21 08:17:00|358.2||358.2||358.2||358.2||0
1724228230000|2024-08-21 08:17:10|358.3||358.3||358.3||358.3||1750
1724228290000|2024-08-21 08:18:10|358.2||358.2||358.2||358.2||0
1724228310000|2024-08-21 08:18:30|||||||||100
1724228390000|2024-08-21 08:19:50|358.3||358.3||358.3||358.3||1327
1724228480000|2024-08-21 08:21:20||358.2||358.2||358.2||358.1|0
1724228590000|2024-08-21 08:23:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1114
1724228630000|2024-08-21 08:23:50|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|150
1724228720000|2024-08-21 08:25:20||358.3||358.3||358.3||358.3|0
1724228730000|2024-08-21 08:25:30|358.5||358.5||358.5||358.5||1000
1724228740000|2024-08-21 08:25:40|358.4||358.4||358.4||358.4||150
1724228760000|2024-08-21 08:26:00||358.2||358.2||358.2||358.2|150
1724228820000|2024-08-21 08:27:00||358.3||358.3||358.3||358.3|0
1724229000000|2024-08-21 08:30:00|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|0
1724229020000|2024-08-21 08:30:20||358.4||358.3||358.4||358.3|0
1724229100000|2024-08-21 08:31:40||358.4||358.4||358.4||358.4|0
1724229130000|2024-08-21 08:32:10||358.3||358.3||358.3||358.3|0
1724229360000|2024-08-21 08:36:00||358.4||358.4||358.4||358.4|0
1724229450000|2024-08-21 08:37:30|358.6||358.6||358.6||358.6||0
1724229460000|2024-08-21 08:37:40||358.5||358.5||358.5||358.5|0
1724229480000|2024-08-21 08:38:00||358.4||358.4||358.4||358.4|3149
1724229490000|2024-08-21 08:38:10||358.5||358.4||358.5||358.4|0
1724229750000|2024-08-21 08:42:30|358.5||358.6||358.6||358.5||0
1724230040000|2024-08-21 08:47:20|358.5||358.6||358.6||358.5||0
1724230140000|2024-08-21 08:49:00||358.5||358.5||358.5||358.5|0
1724230280000|2024-08-21 08:51:20||358.4||358.5||358.5||358.4|1829
1724230350000|2024-08-21 08:52:30||358.4||358.4||358.4||358.4|0
1724230460000|2024-08-21 08:54:20|358.5||358.5||358.5||358.5||0
1724230540000|2024-08-21 08:55:40|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|0
1724230550000|2024-08-21 08:55:50||358.4||358.4||358.4||358.4|0
1724230560000|2024-08-21 08:56:00||358.3||358.3||358.3||358.3|705
1724230770000|2024-08-21 08:59:30||358.4||358.4||358.4||358.4|0
1724230780000|2024-08-21 08:59:40||358.3||358.4||358.4||358.3|0
1724230840000|2024-08-21 09:00:40|358.6||358.6||358.6||358.6||150
1724230880000|2024-08-21 09:01:20|358.5||358.5||358.5||358.5||0
1724230910000|2024-08-21 09:01:50||358.3||358.3||358.3||358.3|1290
1724231050000|2024-08-21 09:04:10|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|56
1724231320000|2024-08-21 09:08:40|358.5||358.6||358.6||358.5||650
1724231710000|2024-08-21 09:15:10||358.5||358.5||358.5||358.5|0
1724231730000|2024-08-21 09:15:30||358.4||358.4||358.4||358.4|0
1724231750000|2024-08-21 09:15:50||358.5||358.4||358.5||358.4|0
1724231760000|2024-08-21 09:16:00|358.5||358.5||358.5||358.5||0
1724231770000|2024-08-21 09:16:10|358.6||358.6||358.6||358.6||0
1724231900000|2024-08-21 09:18:20||358.5||358.4||358.5||358.4|3461
1724232010000|2024-08-21 09:20:10||358.5||358.5||358.5||358.5|0
1724232030000|2024-08-21 09:20:30||358.4||358.4||358.4||358.4|1902
1724232060000|2024-08-21 09:21:00||358.5||358.5||358.5||358.5|100
1724232070000|2024-08-21 09:21:10||358.4||358.4||358.4||358.4|0
1724232100000|2024-08-21 09:21:40||358.5||358.5||358.5||358.4|1961
1724232120000|2024-08-21 09:22:00||358.4||358.4||358.4||358.4|0
1724232140000|2024-08-21 09:22:20||358.5||358.4||358.5||358.4|704
1724232240000|2024-08-21 09:24:00||358.5||358.4||358.5||358.4|3461
1724232420000|2024-08-21 09:27:00|358.5||358.5||358.5||358.5||1700
1724232440000|2024-08-21 09:27:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|3461
1724232600000|2024-08-21 09:30:00|||||||||228
1724232740000|2024-08-21 09:32:20||358.2||358.2||358.2||358.2|0
1724232750000|2024-08-21 09:32:30||358.3||358.3||358.3||358.3|0
1724233100000|2024-08-21 09:38:20|||||||||92
1724233320000|2024-08-21 09:42:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2579
1724233330000|2024-08-21 09:42:10||358.3||358.3||358.3||358.3|1698
1724233350000|2024-08-21 09:42:30|358.4||358.4||358.4||358.4||0
1724233370000|2024-08-21 09:42:50|358.5||358.5||358.5||358.5||4905
1724233410000|2024-08-21 09:43:30|358.4||358.5||358.5||358.4||0
1724233420000|2024-08-21 09:43:40|358.4||358.4||358.4||358.4||25
1724233490000|2024-08-21 09:44:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1724233600000|2024-08-21 09:46:40|||||||||351
1724233690000|2024-08-21 09:48:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1724233800000|2024-08-21 09:50:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|821
1724233810000|2024-08-21 09:50:10|358.6||358.6||358.6||358.6||0
1724233830000|2024-08-21 09:50:30||358.5||358.4||358.5||358.4|0
1724233870000|2024-08-21 09:51:10||358.5||358.4||358.5||358.4|0
1724234050000|2024-08-21 09:54:10|358.5||358.5||358.5||358.5||0
1724234130000|2024-08-21 09:55:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1724234260000|2024-08-21 09:57:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2445
1724234390000|2024-08-21 09:59:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|712
1724234480000|2024-08-21 10:01:20|358.4||358.4||358.4||358.4||0
1724234690000|2024-08-21 10:04:50|358.2|358.1|358.2|358.1|358.3|358.1|358.2|358.1|2844
1724234760000|2024-08-21 10:06:00||358||358||358||358|0
1724234870000|2024-08-21 10:07:50|358.1||358.1||358.1||358.1||0
1724235360000|2024-08-21 10:16:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1724235710000|2024-08-21 10:21:50|||||||||309
1724235740000|2024-08-21 10:22:20|||||||||2797
1724236080000|2024-08-21 10:28:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|150
1724236210000|2024-08-21 10:30:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1724236260000|2024-08-21 10:31:00|358.1|358|358.1|358|358.1|358|358.1|358|0
1724236270000|2024-08-21 10:31:10||357.9||358||358||357.9|0
1724236490000|2024-08-21 10:34:50|358|357.9|358|357.9|358|357.9|358|357.9|0
1724236830000|2024-08-21 10:40:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|3980
1724236870000|2024-08-21 10:41:10|||||||||97
1724236980000|2024-08-21 10:43:00|358||357.9||358||357.9||1800
1724236990000|2024-08-21 10:43:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1724237140000|2024-08-21 10:45:40|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1724237150000|2024-08-21 10:45:50|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.1|3103
1724237160000|2024-08-21 10:46:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|707
1724237240000|2024-08-21 10:47:20||358||358||358||358|0
1724237290000|2024-08-21 10:48:10||358.1||358.1||358.1||358.1|0
1724237330000|2024-08-21 10:48:50|358.1|358|358.1|358|358.1|358.1|358.1|358|0
1724237340000|2024-08-21 10:49:00|358.2||358.2||358.2||358.2||0
1724238100000|2024-08-21 11:01:40||358.1||358.1||358.1||358.1|0
1724238130000|2024-08-21 11:02:10|358.1|358|358.1|358|358.1|358|358.1|358|719
1724238150000|2024-08-21 11:02:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1724238220000|2024-08-21 11:03:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1724238260000|2024-08-21 11:04:20||358||358||358||358|0
1724238440000|2024-08-21 11:07:20|358|357.9|357.9|357.8|358|357.9|357.9|357.8|1721
1724238780000|2024-08-21 11:13:00|358||358||358||358||0
1724238820000|2024-08-21 11:13:40|357.9||357.9||357.9||357.9||0
1724238860000|2024-08-21 11:14:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1000
1724238900000|2024-08-21 11:15:00|357.9|357.8|358|357.8|358|357.8|357.9|357.8|0
1724239010000|2024-08-21 11:16:50||357.9||357.8||357.9||357.8|0
1724239030000|2024-08-21 11:17:10||357.9||357.9||357.9||357.9|0
1724239060000|2024-08-21 11:17:40|357.9|357.8|358|357.8|358|357.8|357.9|357.8|447
1724239120000|2024-08-21 11:18:40||357.9||357.8||357.9||357.8|0
1724239510000|2024-08-21 11:25:10||357.9||357.9||357.9||357.9|0
1724239520000|2024-08-21 11:25:20|358.1||358.1||358.1||358.1||2450
1724239530000|2024-08-21 11:25:30|358|358|358|357.9|358|358|358|357.9|498
1724239550000|2024-08-21 11:25:50|357.9|357.8|358|357.9|358.1|357.9|357.9|357.8|150
1724239560000|2024-08-21 11:26:00||357.8||357.8||357.8||357.8|0
1724239620000|2024-08-21 11:27:00||357.9||357.9||357.9||357.9|0
1724239850000|2024-08-21 11:30:50|358.1||358.1||358.1||358.1||1732
1724239890000|2024-08-21 11:31:30|358||358||358||358||0
1724239920000|2024-08-21 11:32:00|358.1||358.1||358.1||358.1||0
1724240000000|2024-08-21 11:33:20||358||357.9||358||357.9|4320
1724240030000|2024-08-21 11:33:50||358||358||358||358|0
1724240060000|2024-08-21 11:34:20|||||||||139
1724240640000|2024-08-21 11:44:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1724240660000|2024-08-21 11:44:20|358.1|358|358.1|358|358.1|358|358.1|358|150
1724240840000|2024-08-21 11:47:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1724241180000|2024-08-21 11:53:00|358.1|358|358.1|358|358.1|358|358.1|358|3460
1724241440000|2024-08-21 11:57:20|||||||||1600
1724241480000|2024-08-21 11:58:00|358|357.9|358|357.9|358.1|357.9|358|357.9|150
1724241750000|2024-08-21 12:02:30|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|515
1724241800000|2024-08-21 12:03:20|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|429
1724241880000|2024-08-21 12:04:40||357.8||357.8||357.8||357.8|0
1724241890000|2024-08-21 12:04:50|357.8|357.7|357.8|357.7|357.9|357.7|357.8|357.7|0
1724241900000|2024-08-21 12:05:00|||||||||2300
1724241980000|2024-08-21 12:06:20|357.6|357.5|357.7|357.5|357.7|357.6|357.6|357.5|309
1724242000000|2024-08-21 12:06:40||357.6||357.6||357.6||357.6|0
1724242270000|2024-08-21 12:11:10|||||||||500
1724242720000|2024-08-21 12:18:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1724242730000|2024-08-21 12:18:50|357.7|357.5|357.6|357.4|357.7|357.5|357.6|357.4|1000
1724242740000|2024-08-21 12:19:00|357.7|357.5|357.6|357.4|357.7|357.5|357.6|357.4|0
1724242750000|2024-08-21 12:19:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1724242770000|2024-08-21 12:19:30|357.6||357.6||357.6||357.6||0
1724242820000|2024-08-21 12:20:20|||||||||1000
1724242870000|2024-08-21 12:21:10|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|2407
1724242900000|2024-08-21 12:21:40||357.6||357.6||357.6||357.6|0
1724243140000|2024-08-21 12:25:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|150
1724243220000|2024-08-21 12:27:00|||||||||200
1724243420000|2024-08-21 12:30:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1724243610000|2024-08-21 12:33:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|385
1724243920000|2024-08-21 12:38:40|||||||||1293
1724243970000|2024-08-21 12:39:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|150
1724243990000|2024-08-21 12:39:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1020
1724244010000|2024-08-21 12:40:10|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|0
1724244020000|2024-08-21 12:40:20|357.6||357.6||357.6||357.6||0
1724244110000|2024-08-21 12:41:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|180
1724244370000|2024-08-21 12:46:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1724244500000|2024-08-21 12:48:20|357.7||357.7||357.7||357.7||545
1724244560000|2024-08-21 12:49:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1724244570000|2024-08-21 12:49:30||357.7||357.7||357.7||357.7|0
1724244640000|2024-08-21 12:50:40|||||||||2100
1724244650000|2024-08-21 12:50:50|||||||||801
1724244780000|2024-08-21 12:53:00|||||||||3021
1724245290000|2024-08-21 13:01:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1724245330000|2024-08-21 13:02:10|357.8||357.8||357.8||357.8||0
1724245380000|2024-08-21 13:03:00|357.7||357.7||357.7||357.7||0
1724245480000|2024-08-21 13:04:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1249
1724245730000|2024-08-21 13:08:50|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|1292
1724245740000|2024-08-21 13:09:00|357.5||357.5||357.5||357.5||0
1724245820000|2024-08-21 13:10:20|357.4|357.3|357.5|357.4|357.5|357.4|357.4|357.3|1984
1724245830000|2024-08-21 13:10:30||357.3||357.3||357.3||357.3|0
1724245840000|2024-08-21 13:10:40||357.4||357.4||357.4||357.4|0
1724246150000|2024-08-21 13:15:50|||||||||1291
1724246170000|2024-08-21 13:16:10|||||||||1292
1724246320000|2024-08-21 13:18:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|463
1724246420000|2024-08-21 13:20:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1724246520000|2024-08-21 13:22:00|||||||||2000
1724246530000|2024-08-21 13:22:10|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|700
1724246560000|2024-08-21 13:22:40|357.2||357.2||357.2||357.2||0
1724246760000|2024-08-21 13:26:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|478
1724246830000|2024-08-21 13:27:10|||||||||2004
1724246940000|2024-08-21 13:29:00|357.4||357.4||357.4||357.4||1224
1724246960000|2024-08-21 13:29:20||357.3||357.3||357.3||357.2|0
1724247000000|2024-08-21 13:30:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724247150000|2024-08-21 13:32:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1724247340000|2024-08-21 13:35:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724247380000|2024-08-21 13:36:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1000
1724247390000|2024-08-21 13:36:30|357.3|357.2|357.3|357.2|357.3|357.3|357.3|357.2|284
1724247400000|2024-08-21 13:36:40|357.4||357.4||357.4||357.4||0
1724247450000|2024-08-21 13:37:30||357.3||357.2||357.3||357.2|0
1724247500000|2024-08-21 13:38:20|357.3||357.4||357.4||357.3||0
1724247590000|2024-08-21 13:39:50|357.3|357.3|357.4|357.2|357.4|357.3|357.3|357.2|3050
1724247610000|2024-08-21 13:40:10|357.3||357.3||357.3||357.3||0
1724247620000|2024-08-21 13:40:20|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|0
1724247700000|2024-08-21 13:41:40||357.2||357.2||357.2||357.2|0
1724247910000|2024-08-21 13:45:10|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|150
1724248000000|2024-08-21 13:46:40||357.2||357.2||357.2||357.2|362
1724248090000|2024-08-21 13:48:10|||||||||941
1724248140000|2024-08-21 13:49:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1724248150000|2024-08-21 13:49:10|357.3||357.3||357.3||357.3||0
1724248160000|2024-08-21 13:49:20|357.2||357.2||357.2||357.2||0
1724248220000|2024-08-21 13:50:20|357.3||357.3||357.3||357.3||2506
1724248310000|2024-08-21 13:51:50||357.2||357.2||357.2||357.2|0
1724248400000|2024-08-21 13:53:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1724248500000|2024-08-21 13:55:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1506
1724248560000|2024-08-21 13:56:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|3153
1724248620000|2024-08-21 13:57:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|978
1724248800000|2024-08-21 14:00:00|357.6|357.5|357.7|357.6|357.7|357.6|357.6|357.5|4791
1724248810000|2024-08-21 14:00:10|357.8||357.8||357.8||357.8||1603
1724248820000|2024-08-21 14:00:20|357.7|357.5|357.6|357.5|357.7|357.5|357.6|357.5|1524
1724248840000|2024-08-21 14:00:40|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|0
1724248860000|2024-08-21 14:01:00|357.7|357.5|357.7|357.5|357.7|357.5|357.6|357.5|108
1724248880000|2024-08-21 14:01:20|357.6||357.6||357.6||357.6||0
1724248910000|2024-08-21 14:01:50|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|0
1724248930000|2024-08-21 14:02:10||357.5||357.4||357.5||357.4|0
1724248950000|2024-08-21 14:02:30||357.5||357.5||357.5||357.5|0
1724248960000|2024-08-21 14:02:40||357.4||357.5||357.5||357.4|0
1724248980000|2024-08-21 14:03:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1724249000000|2024-08-21 14:03:20|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|886
1724249040000|2024-08-21 14:04:00|357.6||357.6||357.6||357.6||0
1724249050000|2024-08-21 14:04:10|357.7||357.7||357.7||357.7||0
1724249070000|2024-08-21 14:04:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724249080000|2024-08-21 14:04:40|357.4|357.3|357.4|357.3|357.5|357.3|357.4|357.3|2861
1724249090000|2024-08-21 14:04:50||357.2||357.2||357.2||357.2|844
1724249100000|2024-08-21 14:05:00|357.3||357.3||357.3||357.3||0
1724249110000|2024-08-21 14:05:10|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|340
1724249140000|2024-08-21 14:05:40||357.2||357.2||357.2||357.2|0
1724249150000|2024-08-21 14:05:50|357.4||357.4||357.4||357.4||0
1724249170000|2024-08-21 14:06:10|357.3||357.3||357.3||357.3||0
1724249180000|2024-08-21 14:06:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|686
1724249200000|2024-08-21 14:06:40|||||||||439
1724249260000|2024-08-21 14:07:40|357.1|357|357.1|357|357.1|357|357.1|357|883
1724249270000|2024-08-21 14:07:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1724249350000|2024-08-21 14:09:10|357.3|357.2|357.3|357.1|357.3|357.2|357.2|357.1|2532
1724249370000|2024-08-21 14:09:30|357.2||357.2||357.2||357.2||0
1724249440000|2024-08-21 14:10:40|357.3||357.3||357.3||357.3||0
1724249490000|2024-08-21 14:11:30||357.2||357.2||357.2||357.2|0
1724249560000|2024-08-21 14:12:40||357.1||357.2||357.2||357.1|1811
1724249570000|2024-08-21 14:12:50|||||||||1723
1724249580000|2024-08-21 14:13:00|357.4||357.4||357.4||357.4||1723
1724249590000|2024-08-21 14:13:10|357.3||357.3||357.3||357.3||0
1724249610000|2024-08-21 14:13:30||357.1||357.1||357.1||357.1|2506
1724249670000|2024-08-21 14:14:30|357.2|357|357.1|357|357.2|357|357.1|357|0
1724249700000|2024-08-21 14:15:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1724249790000|2024-08-21 14:16:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1724250000000|2024-08-21 14:20:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.2|0
1724250010000|2024-08-21 14:20:10||357.2||357.2||357.2||357.2|0
1724250030000|2024-08-21 14:20:30||357.3||357.3||357.3||357.3|0
1724250070000|2024-08-21 14:21:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|737
1724250130000|2024-08-21 14:22:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1724250140000|2024-08-21 14:22:20||357.2||357.2||357.2||357.2|16
1724250210000|2024-08-21 14:23:30|357.3||357.3||357.3||357.3||0
1724250290000|2024-08-21 14:24:50|357.1|357|357.1|357|357.1|357|357.1|357|0
1724250390000|2024-08-21 14:26:30|357|356.9|357|356.9|357|356.9|357|356.9|743
1724250740000|2024-08-21 14:32:20|356.9|356.8|357|356.9|357|356.9|356.9|356.8|1895
1724250760000|2024-08-21 14:32:40||356.8||356.8||356.8||356.8|0
1724250780000|2024-08-21 14:33:00||356.9||356.8||356.9||356.8|0
1724250800000|2024-08-21 14:33:20||356.9||356.9||356.9||356.9|0
1724250900000|2024-08-21 14:35:00|||||||||25
1724250940000|2024-08-21 14:35:40|357.1|357|357.1|356.9|357.1|357|357.1|356.9|2064
1724250950000|2024-08-21 14:35:50||357||357||357||357|0
1724250970000|2024-08-21 14:36:10|||||||||1
1724250990000|2024-08-21 14:36:30|357.2|357.1|357.2|357|357.2|357.1|357.1|357|1762
1724251010000|2024-08-21 14:36:50||357.1||357||357.1||357|0
1724251050000|2024-08-21 14:37:30|357.1||357.1||357.1||357.1||0
1724251060000|2024-08-21 14:37:40|357.2||357.2||357.2||357.2||0
1724251150000|2024-08-21 14:39:10|357.1||357.1||357.1||357.1||0
1724251160000|2024-08-21 14:39:20||356.9||356.9||356.9||356.9|2226
1724251170000|2024-08-21 14:39:30|357|357|357.1|356.9|357.1|357|357|356.9|0
1724251180000|2024-08-21 14:39:40|||||||||469
1724251200000|2024-08-21 14:40:00||357||357||357||357|0
1724251210000|2024-08-21 14:40:10||356.9||356.9||356.9||356.9|0
1724251220000|2024-08-21 14:40:20||357||356.9||357||356.9|0
1724251230000|2024-08-21 14:40:30|357|357|357.1|356.9|357.1|357|357|356.9|1750
1724251240000|2024-08-21 14:40:40|357||357||357||357||0
1724251250000|2024-08-21 14:40:50|357.1||357||357.1||357||2352
1724251260000|2024-08-21 14:41:00|||||||||303
1724251310000|2024-08-21 14:41:50|357.1||357.1||357.1||357.1||0
1724251450000|2024-08-21 14:44:10||357||357||357||357|0
1724251510000|2024-08-21 14:45:10|357|356.9|357|356.9|357|356.9|357|356.9|3354
1724251520000|2024-08-21 14:45:20|||||||||1032
1724251530000|2024-08-21 14:45:30|357.1|357.1|357.2|357.1|357.2|357.1|357.1|357.1|1221
1724251540000|2024-08-21 14:45:40|357.1|357|357.2|357|357.2|357|357.1|357|1
1724251650000|2024-08-21 14:47:30|357.1||357.1||357.1||357.1||0
1724251790000|2024-08-21 14:49:50|357|356.9|357|356.9|357|356.9|357|356.9|0
1724251800000|2024-08-21 14:50:00|357.1|357|357.1|356.9|357.1|357|357.1|356.9|1568
1724251830000|2024-08-21 14:50:30|357|357|357.1|357|357.1|357|357|356.9|500
1724251880000|2024-08-21 14:51:20|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|546
1724251950000|2024-08-21 14:52:30||357.2||357.2||357.2||357.2|0
1724252230000|2024-08-21 14:57:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1533
1724252290000|2024-08-21 14:58:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724252300000|2024-08-21 14:58:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1
1724252310000|2024-08-21 14:58:30|357.8|357.6|357.6|357.5|357.8|357.6|357.6|357.5|150
1724252320000|2024-08-21 14:58:40|357.7||357.7||357.7||357.7||2853
1724252330000|2024-08-21 14:58:50||357.6||357.5||357.6||357.5|2940
1724252360000|2024-08-21 14:59:20||357.6||357.6||357.6||357.6|500
1724252370000|2024-08-21 14:59:30||357.5||357.5||357.5||357.5|1221
1724252420000|2024-08-21 15:00:20|357.6||357.7||357.7||357.6||0
1724252430000|2024-08-21 15:00:30||357.6||357.6||357.6||357.6|0
1724252520000|2024-08-21 15:02:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|474
1724252580000|2024-08-21 15:03:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|2482
1724252640000|2024-08-21 15:04:00|358|357.9|358|357.9|358|357.9|358|357.9|2539
1724252660000|2024-08-21 15:04:20||357.8||357.8||357.8||357.8|741
1724252680000|2024-08-21 15:04:40||357.9||357.9||357.9||357.9|0
1724252690000|2024-08-21 15:04:50||357.8||357.8||357.8||357.8|0
1724252740000|2024-08-21 15:05:40||357.9||357.9||357.9||357.9|0
1724252770000|2024-08-21 15:06:10|358.1||358||358.1||358||315
1724252820000|2024-08-21 15:07:00|357.9|357.8|357.9|357.8|358|357.8|357.9|357.8|4075
1724252840000|2024-08-21 15:07:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|397
1724252850000|2024-08-21 15:07:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|2617
1724252870000|2024-08-21 15:07:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|699
1724252880000|2024-08-21 15:08:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|150
1724252900000|2024-08-21 15:08:20|358||358||358||358||0
1724252920000|2024-08-21 15:08:40|357.9||357.9||357.9||357.9||0
1724253050000|2024-08-21 15:10:50|||||||||1900
1724253070000|2024-08-21 15:11:10|358|357.9|358|357.8|358|357.9|358|357.8|1232
1724253240000|2024-08-21 15:14:00||357.9||357.9||357.9||357.9|0
1724253290000|2024-08-21 15:14:50|358.1|358|358.1|358|358.1|358|358.1|358|2940
1724253300000|2024-08-21 15:15:00|358|357.9|358|357.9|358|357.9|358|357.9|661
1724253320000|2024-08-21 15:15:20|||||||||1677
1724253340000|2024-08-21 15:15:40|||||||||278
1724253390000|2024-08-21 15:16:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|8527
1724253430000|2024-08-21 15:17:10|358|357.9|358|357.9|358|357.9|358|357.9|1510
1724253450000|2024-08-21 15:17:30||357.8||357.8||357.8||357.8|2783
1724253490000|2024-08-21 15:18:10||357.9||357.8||357.9||357.8|0
1724253510000|2024-08-21 15:18:30|||||||||3677
1724253550000|2024-08-21 15:19:10||357.9||357.9||357.9||357.9|0
1724253600000|2024-08-21 15:20:00|||||||||1255
1724253610000|2024-08-21 15:20:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1724253730000|2024-08-21 15:22:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1724253740000|2024-08-21 15:22:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|143
1724253750000|2024-08-21 15:22:30|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|1935
1724253760000|2024-08-21 15:22:40|357.8||357.8||357.8||357.8||0
1724253780000|2024-08-21 15:23:00|357.9||357.9||357.9||357.9||0
1724253790000|2024-08-21 15:23:10||357.8||357.7||357.8||357.7|0
1724253800000|2024-08-21 15:23:20|357.8|357.8|357.9|357.7|357.9|357.8|357.8|357.7|3768
1724253840000|2024-08-21 15:24:00|357.8|357.8|357.9|357.7|357.9|357.8|357.8|357.7|4822
1724253860000|2024-08-21 15:24:20|357.8||357.9||357.9||357.8||1057
1724253890000|2024-08-21 15:24:50|357.8||357.8||357.8||357.8||0
1724253910000|2024-08-21 15:25:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1129
1724253960000|2024-08-21 15:26:00|357.8|357.7|357.8|357.7|357.8|357.8|357.8|357.7|6430
1724254020000|2024-08-21 15:27:00|357.7|357.6|357.7|357.5|357.7|357.6|357.6|357.5|2166
1724254070000|2024-08-21 15:27:50||357.6||357.5||357.6||357.5|683
1724254100000|2024-08-21 15:28:20|357.6|357.6|357.7|357.6|357.7|357.6|357.6|357.6|0
1724254110000|2024-08-21 15:28:30|||||||||2294
1724254130000|2024-08-21 15:28:50||357.5||357.5||357.5||357.5|1128
1724254150000|2024-08-21 15:29:10|357.6|357.6|357.7|357.6|357.7|357.6|357.6|357.6|150
1724254160000|2024-08-21 15:29:20|||||||||694
1724254180000|2024-08-21 15:29:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1093
1724254190000|2024-08-21 15:29:50||357.4||357.4||357.4||357.4|1950
1724310010000|2024-08-22 07:00:10|358.1|357.6|358.1|357.6|358.1|357.6|358.1|357.6|2
1724310020000|2024-08-22 07:00:20|358.3|357.8|358.3|357.8|358.3|357.8|358.3|357.8|0
1724310030000|2024-08-22 07:00:30||357.9||358||358||357.9|0
1724310040000|2024-08-22 07:00:40|358.5|358.1|358.5|358.1|358.5|358.1|358.5|358.1|960
1724310090000|2024-08-22 07:01:30|358.2|358.2|358.4|358|358.4|358.2|358.2|358|1195
1724310250000|2024-08-22 07:04:10|358.3||358.3||358.3||358.3||0
1724310310000|2024-08-22 07:05:10|358.2|357.8|358.2|357.8|358.2|357.8|358.2|357.8|341
1724310330000|2024-08-22 07:05:30|358.1|357.6|358|357.6|358.1|357.8|358|357.6|605
1724310340000|2024-08-22 07:05:40|357.9||357.8||357.9||357.8||0
1724310360000|2024-08-22 07:06:00|357.7||357.8||357.8||357.7||3000
1724310390000|2024-08-22 07:06:30|357.9|357.7|357.9|357.6|357.9|357.7|357.9|357.6|0
1724310410000|2024-08-22 07:06:50|358.2|357.7|358.2|357.9|358.2|357.9|358.2|357.7|0
1724310420000|2024-08-22 07:07:00||357.8||357.8||357.8||357.8|0
1724310430000|2024-08-22 07:07:10|358.4|357.9|358.4|358.1|358.4|358.1|358.4|357.9|150
1724310450000|2024-08-22 07:07:30|358.3|358|358.4|358|358.4|358|358.3|358|0
1724310460000|2024-08-22 07:07:40|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|1900
1724310480000|2024-08-22 07:08:00|358|357.8|357.8|357.5|358|357.8|357.8|357.5|2322
1724310490000|2024-08-22 07:08:10|357.7|357.7|357.7|357.5|357.7|357.7|357.7|357.5|150
1724310550000|2024-08-22 07:09:10|357.6||357.6||357.6||357.6||0
1724310560000|2024-08-22 07:09:20|357.7||357.7||357.7||357.7||0
1724310580000|2024-08-22 07:09:40|357.8||357.8||357.8||357.8||0
1724310600000|2024-08-22 07:10:00|357.7||357.7||357.7||357.7||0
1724310650000|2024-08-22 07:10:50|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|3000
1724310660000|2024-08-22 07:11:00|358|357.7|358|357.8|358|357.8|358|357.7|0
1724310670000|2024-08-22 07:11:10|358.1||358.1||358.1||358.1||0
1724310700000|2024-08-22 07:11:40|358||358||358||358||0
1724310730000|2024-08-22 07:12:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|150
1724310900000|2024-08-22 07:15:00|357.8|357.6|358|357.8|358.3|358|357.8|357.6|3258
1724310940000|2024-08-22 07:15:40|357.9|357.6|357.9|357.7|357.9|357.7|357.9|357.6|1700
1724310950000|2024-08-22 07:15:50||357.6||357.6||357.6||357.6|0
1724311010000|2024-08-22 07:16:50|357.8|357.5|357.7|357.5|357.8|357.5|357.7|357.5|679
1724311080000|2024-08-22 07:18:00|357.6|357.4|357.7|357.4|357.7|357.4|357.6|357.4|1335
1724311100000|2024-08-22 07:18:20|357.6|357.3|357.5|357.3|357.6|357.3|357.5|357.3|0
1724311110000|2024-08-22 07:18:30||357.2||357.2||357.2||357.2|0
1724311120000|2024-08-22 07:18:40||357.3||357.3||357.3||357.3|0
1724311140000|2024-08-22 07:19:00|357.6||357.6||357.6||357.6||0
1724311160000|2024-08-22 07:19:20|357.7|357.5|357.9|357.7|357.9|357.7|357.7|357.5|1540
1724311170000|2024-08-22 07:19:30||357.6||357.7||357.7||357.6|0
1724311190000|2024-08-22 07:19:50|358|357.8|358|357.8|358|357.8|358|357.8|1192
1724311200000|2024-08-22 07:20:00|357.9||357.9||357.9||357.9||0
1724311210000|2024-08-22 07:20:10|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1724311240000|2024-08-22 07:20:40|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|0
1724311260000|2024-08-22 07:21:00|358|357.6|358|357.7|358|357.7|358|357.6|0
1724311290000|2024-08-22 07:21:30|358.1|357.8|358.1|357.9|358.1|357.9|358.1|357.8|0
1724311300000|2024-08-22 07:21:40||358||357.9||358||357.9|0
1724311320000|2024-08-22 07:22:00|358|357.8|358|357.8|358|357.8|358|357.8|70
1724311330000|2024-08-22 07:22:10||357.7||357.7||357.7||357.7|0
1724311380000|2024-08-22 07:23:00|357.9|357.6|357.7|357.4|357.9|357.6|357.7|357.4|3466
1724311420000|2024-08-22 07:23:40||357.5||357.5||357.5||357.5|4000
1724311450000|2024-08-22 07:24:10||357.4||357.4||357.4||357.4|0
1724311490000|2024-08-22 07:24:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.4|1800
1724311510000|2024-08-22 07:25:10|357.7||357.7||357.7||357.7||949
1724311580000|2024-08-22 07:26:20|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724311590000|2024-08-22 07:26:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1724311620000|2024-08-22 07:27:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|909
1724311630000|2024-08-22 07:27:10|357.6||357.6||357.6||357.6||0
1724311650000|2024-08-22 07:27:30||357.4||357.4||357.4||357.4|0
1724311740000|2024-08-22 07:29:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|1135
1724311800000|2024-08-22 07:30:00|357.8|357.7|357.9|357.7|358|357.8|357.8|357.7|1540
1724311820000|2024-08-22 07:30:20|358||358||358||358||0
1724311890000|2024-08-22 07:31:30|357.9||357.9||357.9||357.9||0
1724311920000|2024-08-22 07:32:00|358|357.8|358|357.8|358|357.8|358|357.8|0
1724311990000|2024-08-22 07:33:10||357.9||357.9||357.9||357.9|0
1724312000000|2024-08-22 07:33:20||357.8||357.8||357.8||357.8|1077
1724312100000|2024-08-22 07:35:00|358.2|357.9|358.2|358.1|358.2|358.1|358.2|357.9|0
1724312130000|2024-08-22 07:35:30|358.3|358|358.3|358.1|358.3|358.1|358.3|358|0
1724312280000|2024-08-22 07:38:00|358.4|358.2|358.5|358.4|358.5|358.4|358.4|358.2|2895
1724312290000|2024-08-22 07:38:10|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|1540
1724312430000|2024-08-22 07:40:30|||||||||470
1724312440000|2024-08-22 07:40:40|358.2|358.1|358.1|358|358.2|358.1|358.1|357.9|0
1724312450000|2024-08-22 07:40:50|||||||||1000
1724312490000|2024-08-22 07:41:30|358.2||358.2||358.2||358.2||0
1724312700000|2024-08-22 07:45:00||358.1||358.1||358.1||358.1|0
1724312740000|2024-08-22 07:45:40|||||||||2590
1724312790000|2024-08-22 07:46:30|358.3|358.3|358.5|358.4|358.5|358.4|358.3|358.3|275
1724312910000|2024-08-22 07:48:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|119
1724313130000|2024-08-22 07:52:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|155
1724313180000|2024-08-22 07:53:00|||||||||1179
1724313210000|2024-08-22 07:53:30|358.6||358.6||358.6||358.6||0
1724313290000|2024-08-22 07:54:50|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|0
1724313330000|2024-08-22 07:55:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1724313390000|2024-08-22 07:56:30|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|150
1724313520000|2024-08-22 07:58:40|||||||||1600
1724313590000|2024-08-22 07:59:50|||||||||15
1724313600000|2024-08-22 08:00:00|358.5||358.5||358.5||358.5||2791
1724313620000|2024-08-22 08:00:20||358.4||358.4||358.4||358.4|0
1724313630000|2024-08-22 08:00:30|358.6||358.6||358.6||358.6||0
1724313830000|2024-08-22 08:03:50|358.5||358.5||358.5||358.5||0
1724313850000|2024-08-22 08:04:10|358.6||358.6||358.6||358.6||0
1724313920000|2024-08-22 08:05:20|358.5|358.1|358.2|358.1|358.5|358.1|358.2|358.1|0
1724313930000|2024-08-22 08:05:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1724313940000|2024-08-22 08:05:40|||||||||150
1724313980000|2024-08-22 08:06:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1724313990000|2024-08-22 08:06:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1700
1724314000000|2024-08-22 08:06:40|358.4||358.4||358.4||358.4||0
1724314120000|2024-08-22 08:08:40||358.3||358.2||358.3||358.2|150
1724314180000|2024-08-22 08:09:40|358.3||358.3||358.3||358.3||0
1724314210000|2024-08-22 08:10:10|358.4||358.4||358.4||358.4||150
1724314240000|2024-08-22 08:10:40|358.3||358.4||358.4||358.3||1665
1724314280000|2024-08-22 08:11:20||358.3||358.3||358.3||358.3|0
1724314310000|2024-08-22 08:11:50||358.2||358.2||358.2||358.2|0
1724314440000|2024-08-22 08:14:00||358.3||358.3||358.3||358.3|0
1724314480000|2024-08-22 08:14:40|358.5||358.5||358.5||358.5||0
1724314590000|2024-08-22 08:16:30||358.4||358.3||358.4||358.3|2635
1724314720000|2024-08-22 08:18:40||358.4||358.3||358.4||358.3|3636
1724314800000|2024-08-22 08:20:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|747
1724315100000|2024-08-22 08:25:00|358.2|358|358.1|358|358.2|358|358.1|358|111
1724315380000|2024-08-22 08:29:40|||||||||2793
1724315430000|2024-08-22 08:30:30|358|357.9|358|357.9|358|357.9|358|357.9|949
1724315440000|2024-08-22 08:30:40|358.1|358|358.1|358|358.1|358|358.1|358|1102
1724315450000|2024-08-22 08:30:50||357.9||357.9||357.9||357.9|0
1724315460000|2024-08-22 08:31:00|358|358|358|357.9|358|358|358|357.9|3
1724315580000|2024-08-22 08:33:00|||||||||6607
1724315590000|2024-08-22 08:33:10||357.8||357.8||357.8||357.8|150
1724315760000|2024-08-22 08:36:00|357.9||357.9||357.9||357.9||0
1724315840000|2024-08-22 08:37:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1724315850000|2024-08-22 08:37:30|358.1|358|358.2|358.1|358.2|358.1|358.1|358|0
1724315860000|2024-08-22 08:37:40|358.3||358.3||358.3||358.3||1900
1724315920000|2024-08-22 08:38:40||358.2||358.2||358.2||358.2|2349
1724316040000|2024-08-22 08:40:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1760
1724316120000|2024-08-22 08:42:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|117
1724316150000|2024-08-22 08:42:30|358.4||358.4||358.4||358.4||0
1724316340000|2024-08-22 08:45:40|358.2|358|358.2|358|358.2|358|358.2|358|0
1724316350000|2024-08-22 08:45:50||358.1||358.1||358.1||358.1|0
1724316470000|2024-08-22 08:47:50|358.1|358|358.1|358|358.1|358|358.1|358|1964
1724316530000|2024-08-22 08:48:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1724316550000|2024-08-22 08:49:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|281
1724316780000|2024-08-22 08:53:00|||||||||35
1724316840000|2024-08-22 08:54:00|358.1|358|358.2|358|358.2|358|358.1|358|1910
1724316940000|2024-08-22 08:55:40|358.1|357.9|358.1|357.9|358.1|358|358.1|357.9|70
1724317010000|2024-08-22 08:56:50|||||||||1760
1724317030000|2024-08-22 08:57:10|357.9|358|357.9|357.8|357.9|358|357.9|357.8|109
1724317060000|2024-08-22 08:57:40|||||||||2639
1724317080000|2024-08-22 08:58:00|||||||||1700
1724317090000|2024-08-22 08:58:10|358||358||358||358||0
1724317180000|2024-08-22 08:59:40||357.9||357.9||357.9||357.9|240
1724317240000|2024-08-22 09:00:40|357.9|357.8|358|357.8|358|357.8|357.9|357.8|1852
1724317390000|2024-08-22 09:03:10|357.9||357.9||357.9||357.9||0
1724317410000|2024-08-22 09:03:30|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|0
1724317430000|2024-08-22 09:03:50|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1724317480000|2024-08-22 09:04:40||357.8||357.8||357.8||357.8|0
1724317650000|2024-08-22 09:07:30|358||358||358||358||1760
1724317710000|2024-08-22 09:08:30||357.9||357.9||357.9||357.9|0
1724317740000|2024-08-22 09:09:00|358.1||358.1||358.1||358.1||1750
1724317770000|2024-08-22 09:09:30||358||358||358||358|0
1724317880000|2024-08-22 09:11:20|358|357.9|358|357.9|358|357.9|358|357.9|145
1724317950000|2024-08-22 09:12:30|358.1||358||358.1||358||2795
1724318020000|2024-08-22 09:13:40|||||||||1760
1724318080000|2024-08-22 09:14:40|358.1||358.1||358.1||358.1||1127
1724318220000|2024-08-22 09:17:00||358||358||358||358|0
1724318370000|2024-08-22 09:19:30|||||||||92
1724318690000|2024-08-22 09:24:50|358.2||358.2||358.2||358.2||129
1724318730000|2024-08-22 09:25:30|358.1||358.2||358.2||358.1||0
1724318760000|2024-08-22 09:26:00|358.1||358.1||358.1||358.1||0
1724318790000|2024-08-22 09:26:30|358|357.9|358|357.9|358|357.9|358|357.9|840
1724318870000|2024-08-22 09:27:50|358.2|358|358.2|358|358.2|358|358.2|358|150
1724319090000|2024-08-22 09:31:30||358.1||358.1||358.1||358.1|0
1724319180000|2024-08-22 09:33:00|||||||||1328
1724319190000|2024-08-22 09:33:10|||||||||1750
1724319220000|2024-08-22 09:33:40|||||||||1571
1724319630000|2024-08-22 09:40:30|358.1|358|358.1|358|358.1|358|358.1|358|106
1724319900000|2024-08-22 09:45:00|358|357.9|358|357.9|358|357.9|358|357.9|2
1724319980000|2024-08-22 09:46:20|358.1|358|358.1|358|358.1|358|358.1|358|454
1724320200000|2024-08-22 09:50:00|358|357.9|358|357.9|358|357.9|358|357.9|366
1724320250000|2024-08-22 09:50:50|358.1||358.1||358.1||358.1||0
1724320320000|2024-08-22 09:52:00||358||358||358||358|1750
1724320410000|2024-08-22 09:53:30|||||||||100
1724320710000|2024-08-22 09:58:30||357.9||357.9||357.9||357.9|0
1724320860000|2024-08-22 10:01:00|358||358||358||358||0
1724320870000|2024-08-22 10:01:10||357.8||357.8||357.8||357.8|1750
1724320930000|2024-08-22 10:02:10||357.9||357.9||357.9||357.9|0
1724320940000|2024-08-22 10:02:20||357.8||357.8||357.8||357.8|0
1724320970000|2024-08-22 10:02:50|357.9|357.7|357.8|357.7|357.9|357.7|357.8|357.6|729
1724321930000|2024-08-22 10:18:50|357.7|357.6|357.6|357.5|357.7|357.6|357.6|357.5|4961
1724321940000|2024-08-22 10:19:00||357.4||357.5||357.5||357.4|0
1724321960000|2024-08-22 10:19:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|344
1724321970000|2024-08-22 10:19:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1724322020000|2024-08-22 10:20:20|358||358||358||358||885
1724322040000|2024-08-22 10:20:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1700
1724322190000|2024-08-22 10:23:10|357.8||357.8||357.8||357.8||0
1724322210000|2024-08-22 10:23:30|357.9||357.9||357.9||357.9||0
1724322350000|2024-08-22 10:25:50|357.8||357.8||357.8||357.8||0
1724322360000|2024-08-22 10:26:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.7|1731
1724322380000|2024-08-22 10:26:20||357.7||357.8||357.8||357.7|0
1724322390000|2024-08-22 10:26:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|501
1724322450000|2024-08-22 10:27:30||357.6||357.6||357.6||357.6|2796
1724322460000|2024-08-22 10:27:40||357.7||357.7||357.7||357.7|0
1724322470000|2024-08-22 10:27:50|||||||||150
1724322480000|2024-08-22 10:28:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|9155
1724322540000|2024-08-22 10:29:00|357.8||357.8||357.8||357.8||0
1724322570000|2024-08-22 10:29:30|357.7||357.8||357.8||357.7||0
1724322630000|2024-08-22 10:30:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|152
1724322680000|2024-08-22 10:31:20|358|357.8|358|357.8|358|357.8|358|357.8|433
1724322690000|2024-08-22 10:31:30|357.9||357.9||357.9||357.9||0
1724322700000|2024-08-22 10:31:40||357.7||357.7||357.7||357.7|0
1724322710000|2024-08-22 10:31:50|357.8|357.6|357.8|357.6|357.8|357.6|357.7|357.6|2543
1724322730000|2024-08-22 10:32:10|357.7|357.7|357.7|357.6|357.7|357.7|357.7|357.6|139
1724322820000|2024-08-22 10:33:40|357.8|357.7|357.8|357.6|357.8|357.7|357.8|357.6|0
1724322910000|2024-08-22 10:35:10||357.7||357.6||357.7||357.6|1124
1724322930000|2024-08-22 10:35:30||357.7||357.7||357.7||357.7|0
1724322970000|2024-08-22 10:36:10|357.9||357.9||357.9||357.9||0
1724323000000|2024-08-22 10:36:40||357.8||357.8||357.8||357.8|0
1724323050000|2024-08-22 10:37:30|357.8|357.6|357.8|357.7|357.8|357.7|357.8|357.6|0
1724323080000|2024-08-22 10:38:00|||||||||1075
1724323090000|2024-08-22 10:38:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1724323120000|2024-08-22 10:38:40|358|357.8|358|357.8|358|357.8|358|357.8|0
1724323130000|2024-08-22 10:38:50|357.9|357.7|358|357.8|358|357.8|357.9|357.7|0
1724323140000|2024-08-22 10:39:00|358.1|357.7|358|357.7|358.1|357.7|358|357.7|1834
1724323160000|2024-08-22 10:39:20|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1724323170000|2024-08-22 10:39:30|358|357.7|358|357.8|358|357.8|358|357.7|0
1724323180000|2024-08-22 10:39:40|358.1|357.9|358|357.8|358.1|357.9|358|357.8|0
1724323190000|2024-08-22 10:39:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1724323210000|2024-08-22 10:40:10|358|357.8|358|357.8|358|357.8|358|357.8|0
1724323220000|2024-08-22 10:40:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1724323260000|2024-08-22 10:41:00|358|357.8|358|357.8|358.1|357.9|358|357.8|0
1724323310000|2024-08-22 10:41:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|3448
1724323320000|2024-08-22 10:42:00|357.9||357.9||357.9||357.9||0
1724323330000|2024-08-22 10:42:10|357.8|357.5|357.9|357.6|357.9|357.6|357.8|357.5|0
1724323350000|2024-08-22 10:42:30|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|0
1724323400000|2024-08-22 10:43:20|357.9|357.6|357.8|357.5|357.9|357.6|357.8|357.5|0
1724323440000|2024-08-22 10:44:00|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1724323490000|2024-08-22 10:44:50|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|0
1724323500000|2024-08-22 10:45:00|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|0
1724323520000|2024-08-22 10:45:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1724323530000|2024-08-22 10:45:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1724323540000|2024-08-22 10:45:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1724323550000|2024-08-22 10:45:50|357.7|357.5|357.7|357.5|357.8|357.6|357.7|357.5|1139
1724323560000|2024-08-22 10:46:00|357.9|357.6|357.8|357.6|357.9|357.7|357.8|357.6|39
1724323580000|2024-08-22 10:46:20|357.9|357.7|357.8|357.6|357.9|357.7|357.8|357.6|0
1724323600000|2024-08-22 10:46:40|357.9|357.7|358|357.7|358|357.7|357.9|357.7|1266
1724323620000|2024-08-22 10:47:00|357.9|357.6|358|357.7|358|357.7|357.9|357.6|0
1724323750000|2024-08-22 10:49:10|357.9|357.6|358|357.7|358|357.7|357.9|357.6|0
1724323760000|2024-08-22 10:49:20|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1724323770000|2024-08-22 10:49:30|358|357.7|358|357.7|358|357.7|357.9|357.6|0
1724323780000|2024-08-22 10:49:40|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1724323790000|2024-08-22 10:49:50|358|357.7|357.9|357.7|358|357.7|357.8|357.6|0
1724323800000|2024-08-22 10:50:00|357.8|357.6|357.9|357.7|357.9|357.7|357.8|357.6|0
1724323810000|2024-08-22 10:50:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1724323820000|2024-08-22 10:50:20|357.9||357.9||357.9||357.9||0
1724323830000|2024-08-22 10:50:30|358|357.7|357.9|357.6|358|357.7|357.9|357.6|0
1724323880000|2024-08-22 10:51:20|358|357.7|358|357.7|358|357.7|358|357.7|0
1724323920000|2024-08-22 10:52:00|357.9||357.9||357.9||357.9||950
1724323930000|2024-08-22 10:52:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1724323950000|2024-08-22 10:52:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1724323960000|2024-08-22 10:52:40|357.8|357.6|357.8|357.6|357.8|357.6|357.7|357.5|0
1724323970000|2024-08-22 10:52:50|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|0
1724323980000|2024-08-22 10:53:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1724324000000|2024-08-22 10:53:20|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|0
1724324390000|2024-08-22 10:59:50|||||||||2581
1724324440000|2024-08-22 11:00:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1724324540000|2024-08-22 11:02:20|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|2520
1724324660000|2024-08-22 11:04:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|4506
1724324700000|2024-08-22 11:05:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1724324800000|2024-08-22 11:06:40|357.9||357.9||357.9||357.9||1783
1724324810000|2024-08-22 11:06:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|271
1724324900000|2024-08-22 11:08:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1724324940000|2024-08-22 11:09:00|357.8||357.8||357.9||357.8||1750
1724324950000|2024-08-22 11:09:10|357.9||357.9||357.9||357.9||0
1724324980000|2024-08-22 11:09:40|357.8||357.8||357.9||357.8||9258
1724325020000|2024-08-22 11:10:20|||||||||1162
1724325040000|2024-08-22 11:10:40|357.9||357.9||357.9||357.9||0
1724325090000|2024-08-22 11:11:30|357.8||357.8||357.8||357.8||0
1724325150000|2024-08-22 11:12:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|3428
1724325310000|2024-08-22 11:15:10|||||||||2510
1724325470000|2024-08-22 11:17:50|||||||||150
1724325530000|2024-08-22 11:18:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2581
1724325950000|2024-08-22 11:25:50|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|3117
1724326330000|2024-08-22 11:32:10|357.7||357.7||357.7||357.7||0
1724326680000|2024-08-22 11:38:00||357.5||357.6||357.6||357.5|500
1724326950000|2024-08-22 11:42:30|357.6|357.5|357.7|357.6|357.7|357.6|357.6|357.5|0
1724327040000|2024-08-22 11:44:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|125
1724327100000|2024-08-22 11:45:00|357.7||357.7||357.7||357.7||2797
1724327210000|2024-08-22 11:46:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1724327230000|2024-08-22 11:47:10||357.7||357.7||357.7||357.7|0
1724327310000|2024-08-22 11:48:30|357.9||357.9||357.9||357.9||0
1724327340000|2024-08-22 11:49:00|357.8||357.8||357.8||357.8||0
1724327350000|2024-08-22 11:49:10|357.9||357.9||357.9||357.9||0
1724327360000|2024-08-22 11:49:20|||||||||61
1724327510000|2024-08-22 11:51:50|357.8||357.8||357.8||357.8||0
1724327580000|2024-08-22 11:53:00||357.6||357.6||357.6||357.6|319
1724327960000|2024-08-22 11:59:20||357.7||357.7||357.7||357.7|0
1724327970000|2024-08-22 11:59:30|357.9||357.9||357.9||357.9||0
1724327990000|2024-08-22 11:59:50|357.8||357.8||357.8||357.8||0
1724328000000|2024-08-22 12:00:00|357.9||357.9||357.9||357.8||1112
1724328040000|2024-08-22 12:00:40||357.8||357.8||357.8||357.8|0
1724328090000|2024-08-22 12:01:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1724328170000|2024-08-22 12:02:50|357.9||357.9||357.9||357.9||139
1724328190000|2024-08-22 12:03:10||357.8||357.8||357.8||357.8|0
1724328210000|2024-08-22 12:03:30||357.7||357.7||357.7||357.7|0
1724328550000|2024-08-22 12:09:10|357.8||357.8||357.8||357.8||0
1724328650000|2024-08-22 12:10:50|||||||||1
1724328670000|2024-08-22 12:11:10|357.9||357.9||357.9||357.9||0
1724328730000|2024-08-22 12:12:10|357.8||357.8||357.8||357.8||0
1724328860000|2024-08-22 12:14:20||357.6||357.6||357.6||357.6|634
1724329000000|2024-08-22 12:16:40||357.7||357.7||357.7||357.7|0
1724329010000|2024-08-22 12:16:50|||||||||5156
1724329320000|2024-08-22 12:22:00|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|1329
1724329470000|2024-08-22 12:24:30||357.7||357.6||357.7||357.6|0
1724329520000|2024-08-22 12:25:20|357.7||357.7||357.7||357.7||0
1724329690000|2024-08-22 12:28:10|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|634
1724329800000|2024-08-22 12:30:00|||||||||699
1724329840000|2024-08-22 12:30:40||357.6||357.6||357.6||357.6|0
1724329970000|2024-08-22 12:32:50||357.5||357.6||357.6||357.5|0
1724330430000|2024-08-22 12:40:30|||||||||205
1724330550000|2024-08-22 12:42:30|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|5
1724330690000|2024-08-22 12:44:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|2010
1724330700000|2024-08-22 12:45:00||357.5||357.5||357.5||357.5|0
1724330710000|2024-08-22 12:45:10||357.4||357.5||357.5||357.4|0
1724330720000|2024-08-22 12:45:20||357.4||357.4||357.4||357.4|740
1724330820000|2024-08-22 12:47:00|357.5|357.5|357.5|357.4|357.5|357.5|357.5|357.4|0
1724330890000|2024-08-22 12:48:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1306
1724330940000|2024-08-22 12:49:00|||||||||1700
1724330990000|2024-08-22 12:49:50|357.5||357.5||357.5||357.5||0
1724331030000|2024-08-22 12:50:30||357.4||357.3||357.4||357.3|281
1724331160000|2024-08-22 12:52:40|357.4|357.2|357.3|357.2|357.4|357.2|357.3|357.2|398
1724331200000|2024-08-22 12:53:20|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|665
1724331230000|2024-08-22 12:53:50|357.2||357.3||357.3||357.2||0
1724331380000|2024-08-22 12:56:20||357.2||357.2||357.2||357.2|1150
1724331390000|2024-08-22 12:56:30||357.1||357.1||357.1||357.1|199
1724331400000|2024-08-22 12:56:40|357.2||357.2||357.2||357.2||0
1724331430000|2024-08-22 12:57:10||357||357||357||357|0
1724331440000|2024-08-22 12:57:20||357.1||357||357.1||357|0
1724331450000|2024-08-22 12:57:30||357.1||357||357.1||357|0
1724331470000|2024-08-22 12:57:50||357.1||357.1||357.1||357.1|0
1724331550000|2024-08-22 12:59:10||357||357||357||357|0
1724331570000|2024-08-22 12:59:30||357.1||357.1||357.1||357.1|0
1724331580000|2024-08-22 12:59:40||357||357||357||357|0
1724331590000|2024-08-22 12:59:50||357.1||357||357.1||357|0
1724331600000|2024-08-22 13:00:00||357.1||357.1||357.1||357.1|0
1724331840000|2024-08-22 13:04:00|||||||||150
1724331890000|2024-08-22 13:04:50|357.1|357|357.1|357|357.1|357|357.1|357|150
1724332020000|2024-08-22 13:07:00|357|356.9|357|356.9|357|356.9|357|356.9|2
1724332060000|2024-08-22 13:07:40|||||||||1750
1724332140000|2024-08-22 13:09:00|||||||||85
1724332150000|2024-08-22 13:09:10||356.8||356.8||356.8||356.8|925
1724332400000|2024-08-22 13:13:20|356.9||356.9||356.9||356.9||0
1724332420000|2024-08-22 13:13:40|357||357||357||357||2500
1724332670000|2024-08-22 13:17:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1847
1724332730000|2024-08-22 13:18:50||356.8||356.8||356.8||356.8|0
1724332750000|2024-08-22 13:19:10||356.7||356.7||356.7||356.7|0
1724332830000|2024-08-22 13:20:30|||||||||150
1724332950000|2024-08-22 13:22:30|356.8||356.8||356.8||356.8||798
1724333060000|2024-08-22 13:24:20|||||||||184
1724333070000|2024-08-22 13:24:30|||||||||2364
1724333230000|2024-08-22 13:27:10|||||||||2257
1724333320000|2024-08-22 13:28:40|||||||||150
1724333400000|2024-08-22 13:30:00|357|356.8|357|356.8|357|356.9|356.9|356.8|2561
1724333410000|2024-08-22 13:30:10|356.9|356.9|357|356.9|357|356.9|356.9|356.9|2364
1724333460000|2024-08-22 13:31:00|||||||||2546
1724333490000|2024-08-22 13:31:30|357.3|357.2|357.2|357.1|357.3|357.2|357.2|357.1|3647
1724333510000|2024-08-22 13:31:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1258
1724333530000|2024-08-22 13:32:10|||||||||150
1724333540000|2024-08-22 13:32:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1724333560000|2024-08-22 13:32:40|357.3||357.3||357.3||357.3||2899
1724333650000|2024-08-22 13:34:10|357.2||357.3||357.3||357.2||0
1724333710000|2024-08-22 13:35:10|357.2||357.2||357.2||357.2||0
1724333760000|2024-08-22 13:36:00|357.1|357|357.1|357|357.1|357|357.1|357|0
1724333860000|2024-08-22 13:37:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1724333870000|2024-08-22 13:37:50|357.1|357|357.1|357|357.1|357|357.1|357|0
1724333910000|2024-08-22 13:38:30|357|356.9|357|356.9|357|356.9|357|356.9|1116
1724334060000|2024-08-22 13:41:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|507
1724334110000|2024-08-22 13:41:50|357|356.9|356.9|356.8|357|356.9|356.9|356.8|1773
1724334140000|2024-08-22 13:42:20|357||356.9||357||356.9||1036
1724334150000|2024-08-22 13:42:30|357||357||357||357||0
1724334180000|2024-08-22 13:43:00|356.9||356.9||356.9||356.9||0
1724334220000|2024-08-22 13:43:40|357|356.9|357|356.9|357|356.9|357|356.9|402
1724334280000|2024-08-22 13:44:40|||||||||364
1724334300000|2024-08-22 13:45:00|357.1|357|357.1|357|357.2|357|357.1|357|2446
1724334310000|2024-08-22 13:45:10||356.9||356.9||356.9||356.9|150
1724334390000|2024-08-22 13:46:30|357||357.1||357.1||357||0
1724334450000|2024-08-22 13:47:30|357||357||357||357||0
1724334570000|2024-08-22 13:49:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1724334600000|2024-08-22 13:50:00|357||357||357||357||0
1724334700000|2024-08-22 13:51:40|357.1|357|357.1|357|357.1|357|357.1|357|0
1724334730000|2024-08-22 13:52:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|150
1724334810000|2024-08-22 13:53:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|697
1724334860000|2024-08-22 13:54:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|150
1724334920000|2024-08-22 13:55:20|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724334970000|2024-08-22 13:56:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2798
1724335000000|2024-08-22 13:56:40|||||||||50
1724335090000|2024-08-22 13:58:10|357.5||357.5||357.5||357.5||824
1724335200000|2024-08-22 14:00:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|691
1724335210000|2024-08-22 14:00:10|357.7|357.5|357.7|357.5|357.7|357.5|357.6|357.5|0
1724335230000|2024-08-22 14:00:30|357.6||357.6||357.7||357.6||0
1724335240000|2024-08-22 14:00:40|357.7||357.6||357.7||357.6||0
1724335250000|2024-08-22 14:00:50|357.7||357.6||357.7||357.6||0
1724335260000|2024-08-22 14:01:00|357.7||357.7||357.7||357.7||0
1724335270000|2024-08-22 14:01:10||357.6||357.6||357.6||357.6|0
1724335350000|2024-08-22 14:02:30||357.5||357.5||357.5||357.5|1750
1724335370000|2024-08-22 14:02:50||357.6||357.5||357.6||357.5|0
1724335380000|2024-08-22 14:03:00|||||||||1628
1724335450000|2024-08-22 14:04:10||357.6||357.6||357.6||357.6|0
1724335550000|2024-08-22 14:05:50||357.5||357.5||357.5||357.5|1491
1724335600000|2024-08-22 14:06:40|357.6||357.6||357.6||357.6||0
1724335620000|2024-08-22 14:07:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.5|0
1724335630000|2024-08-22 14:07:10||357.5||357.5||357.5||357.5|2037
1724335670000|2024-08-22 14:07:50||357.6||357.6||357.6||357.6|0
1724335740000|2024-08-22 14:09:00|||||||||1400
1724336120000|2024-08-22 14:15:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1453
1724336130000|2024-08-22 14:15:30|357.7||357.7||357.7||357.7||0
1724336190000|2024-08-22 14:16:30||357.6||357.6||357.6||357.6|0
1724336360000|2024-08-22 14:19:20||357.5||357.5||357.5||357.5|6
1724336590000|2024-08-22 14:23:10|357.6||357.6||357.6||357.6||0
1724336710000|2024-08-22 14:25:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|2794
1724336720000|2024-08-22 14:25:20||357.5||357.5||357.5||357.5|0
1724336730000|2024-08-22 14:25:30|357.6||357.6||357.6||357.6||0
1724336800000|2024-08-22 14:26:40|357.7||357.7||357.7||357.7||877
1724336850000|2024-08-22 14:27:30||357.6||357.6||357.6||357.6|0
1724336860000|2024-08-22 14:27:40|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|214
1724336870000|2024-08-22 14:27:50|357.6||357.6||357.6||357.6||0
1724336880000|2024-08-22 14:28:00|357.7||357.7||357.7||357.7||0
1724337010000|2024-08-22 14:30:10|357.6||357.6||357.6||357.6||0
1724337020000|2024-08-22 14:30:20|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|350
1724337080000|2024-08-22 14:31:20|357.5||357.5||357.5||357.5||0
1724337110000|2024-08-22 14:31:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|100
1724337160000|2024-08-22 14:32:40|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|0
1724337180000|2024-08-22 14:33:00|357.4||357.4||357.4||357.4||0
1724337250000|2024-08-22 14:34:10|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|0
1724337320000|2024-08-22 14:35:20|357.4||357.4||357.4||357.4||0
1724337380000|2024-08-22 14:36:20|357.5||357.5||357.5||357.5||0
1724337390000|2024-08-22 14:36:30|357.4||357.5||357.5||357.4||0
1724337450000|2024-08-22 14:37:30||357.4||357.4||357.4||357.4|0
1724337750000|2024-08-22 14:42:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1724337770000|2024-08-22 14:42:50|||||||||450
1724337800000|2024-08-22 14:43:20|357.5||357.5||357.5||357.5||0
1724337810000|2024-08-22 14:43:30|357.4||357.4||357.4||357.4||0
1724337830000|2024-08-22 14:43:50|357.5||357.5||357.5||357.4||2000
1724337840000|2024-08-22 14:44:00||357.4||357.3||357.4||357.3|0
1724337990000|2024-08-22 14:46:30|357.4||357.4||357.4||357.4||0
1724338280000|2024-08-22 14:51:20|357.5||357.5||357.5||357.5||0
1724338290000|2024-08-22 14:51:30|357.4||357.4||357.4||357.4||0
1724338330000|2024-08-22 14:52:10|357.5||357.5||357.5||357.5||674
1724338340000|2024-08-22 14:52:20|357.4||357.4||357.4||357.4||0
1724338370000|2024-08-22 14:52:50|357.5||357.5||357.5||357.5||1700
1724338480000|2024-08-22 14:54:40||357.4||357.4||357.4||357.4|0
1724338490000|2024-08-22 14:54:50|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|776
1724338550000|2024-08-22 14:55:50||357.5||357.5||357.5||357.5|0
1724338750000|2024-08-22 14:59:10|||||||||140
1724338800000|2024-08-22 15:00:00|357.7||357.7||357.7||357.7||150
1724338830000|2024-08-22 15:00:30|357.6||357.6||357.6||357.6||0
1724339100000|2024-08-22 15:05:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724339120000|2024-08-22 15:05:20||357.3||357.3||357.3||357.3|0
1724339170000|2024-08-22 15:06:10||357.4||357.4||357.4||357.4|0
1724339180000|2024-08-22 15:06:20|357.6||357.5||357.6||357.5||981
1724339330000|2024-08-22 15:08:50|||||||||295
1724339350000|2024-08-22 15:09:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|775
1724339380000|2024-08-22 15:09:40|357.5||357.5||357.5||357.5||0
1724339400000|2024-08-22 15:10:00|357.4||357.5||357.5||357.4||1892
1724339430000|2024-08-22 15:10:30|357.4||357.4||357.4||357.4||0
1724339460000|2024-08-22 15:11:00|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|280
1724339480000|2024-08-22 15:11:20||357.4||357.4||357.4||357.4|0
1724339490000|2024-08-22 15:11:30|||||||||2038
1724339530000|2024-08-22 15:12:10|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|14
1724339540000|2024-08-22 15:12:20|357.6||357.6||357.6||357.6||0
1724339590000|2024-08-22 15:13:10||357.5||357.5||357.5||357.5|0
1724339690000|2024-08-22 15:14:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1724339700000|2024-08-22 15:15:00|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724339710000|2024-08-22 15:15:10|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.3|3339
1724339720000|2024-08-22 15:15:20|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1724339730000|2024-08-22 15:15:30|357.5|357.3|357.5|357.3|357.6|357.4|357.5|357.3|0
1724339770000|2024-08-22 15:16:10|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.3|0
1724339780000|2024-08-22 15:16:20|357.5|357.3|357.5|357.3|357.6|357.4|357.5|357.3|0
1724339790000|2024-08-22 15:16:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1724339800000|2024-08-22 15:16:40|357.5|357.3|357.3|357.1|357.5|357.3|357.3|357.1|5054
1724339810000|2024-08-22 15:16:50|357.4|357.2|357.3|357.1|357.4|357.2|357.3|357.1|0
1724339820000|2024-08-22 15:17:00|357.4|357.2|357.4|357.2|357.4|357.2|357.3|357.1|5452
1724339830000|2024-08-22 15:17:10|357.5|357.1|357.3|357.1|357.5|357.2|357.3|357.1|1780
1724339840000|2024-08-22 15:17:20|357.4|357.2|357.4|357.2|357.5|357.3|357.4|357.2|3000
1724339860000|2024-08-22 15:17:40|357.5|357.3|357.4|357.2|357.5|357.3|357.4|357.2|0
1724339870000|2024-08-22 15:17:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724339880000|2024-08-22 15:18:00|357.4|357.2|357.5|357.2|357.6|357.3|357.4|357.2|0
1724339890000|2024-08-22 15:18:10|357.6|357.3|357.5|357.2|357.6|357.3|357.5|357.2|0
1724339900000|2024-08-22 15:18:20|357.6|357.3|357.6|357.4|357.6|357.4|357.6|357.3|0
1724339910000|2024-08-22 15:18:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724339920000|2024-08-22 15:18:40|||||||||18
1724339930000|2024-08-22 15:18:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1724339940000|2024-08-22 15:19:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724339950000|2024-08-22 15:19:10|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.3|0
1724339960000|2024-08-22 15:19:20|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|26
1724339970000|2024-08-22 15:19:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724339980000|2024-08-22 15:19:40|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724339990000|2024-08-22 15:19:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|4619
1724340000000|2024-08-22 15:20:00|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|584
1724340010000|2024-08-22 15:20:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724340030000|2024-08-22 15:20:30|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340040000|2024-08-22 15:20:40|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340050000|2024-08-22 15:20:50|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340060000|2024-08-22 15:21:00|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.2|144
1724340080000|2024-08-22 15:21:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|71
1724340090000|2024-08-22 15:21:30|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|1600
1724340100000|2024-08-22 15:21:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|19
1724340120000|2024-08-22 15:22:00|357.6|357.4|357.6|357.3|357.6|357.4|357.5|357.2|851
1724340130000|2024-08-22 15:22:10|357.4|357.2|357.6|357.4|357.6|357.4|357.4|357.2|0
1724340140000|2024-08-22 15:22:20|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|18
1724340160000|2024-08-22 15:22:40|357.5|357.3|357.4|357.1|357.6|357.4|357.4|357.1|3479
1724340170000|2024-08-22 15:22:50|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|0
1724340180000|2024-08-22 15:23:00||357.3||357.3||357.3||357.3|0
1724340190000|2024-08-22 15:23:10|||||||||60
1724340200000|2024-08-22 15:23:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1724340210000|2024-08-22 15:23:30|357.5|357.3|357.4|357.2|357.5|357.3|357.4|357.2|0
1724340230000|2024-08-22 15:23:50|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.2|0
1724340240000|2024-08-22 15:24:00|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|0
1724340250000|2024-08-22 15:24:10|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|0
1724340260000|2024-08-22 15:24:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1724340270000|2024-08-22 15:24:30|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.2|0
1724340280000|2024-08-22 15:24:40|357.4|357.2|357.4|357.2|357.5|357.3|357.4|357.2|0
1724340290000|2024-08-22 15:24:50|357.6|357.3|357.6|357.3|357.6|357.3|357.6|357.3|2491
1724340300000|2024-08-22 15:25:00|357.5|357.2|357.6|357.4|357.6|357.4|357.5|357.2|245
1724340310000|2024-08-22 15:25:10|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1724340320000|2024-08-22 15:25:20|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724340330000|2024-08-22 15:25:30|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340340000|2024-08-22 15:25:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1724340350000|2024-08-22 15:25:50|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1724340360000|2024-08-22 15:26:00|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1724340370000|2024-08-22 15:26:10|357.5|357.3|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340380000|2024-08-22 15:26:20|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340390000|2024-08-22 15:26:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1724340400000|2024-08-22 15:26:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724340410000|2024-08-22 15:26:50|357.4|357.2|357.4|357.2|357.5|357.3|357.4|357.2|17
1724340420000|2024-08-22 15:27:00|357.5|357.3|357.5|357.3|357.6|357.4|357.5|357.3|2550
1724340430000|2024-08-22 15:27:10|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340440000|2024-08-22 15:27:20|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|4
1724340450000|2024-08-22 15:27:30|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340470000|2024-08-22 15:27:50|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.3|1951
1724340480000|2024-08-22 15:28:00|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1724340490000|2024-08-22 15:28:10|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1724340510000|2024-08-22 15:28:30|357.5|357.3|357.4|357.2|357.6|357.4|357.4|357.2|1899
1724340520000|2024-08-22 15:28:40|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.2|167
1724340530000|2024-08-22 15:28:50|357.4|357.2|357.4|357.2|357.5|357.3|357.4|357.2|0
1724340540000|2024-08-22 15:29:00|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.2|0
1724340550000|2024-08-22 15:29:10|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|1688
1724340570000|2024-08-22 15:29:30|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.3|0
1724340580000|2024-08-22 15:29:40|357.5|357.3|357.5|357.3|357.6|357.4|357.5|357.3|0
1724340590000|2024-08-22 15:29:50|357.6|357.4|357.7|357.5|357.7|357.5|357.6|357.4|58
1724396400000|2024-08-23 07:00:00|356.1|355.7|356.3|355.9|356.3|355.9|356.1|355.7|1814
1724396410000|2024-08-23 07:00:10|356|355.6|355.9|355.6|356|355.6|355.9|355.6|0
1724396420000|2024-08-23 07:00:20|356.2|355.7|356.2|355.8|356.2|355.9|356.2|355.7|1594
1724396430000|2024-08-23 07:00:30|356.1||356.1||356.1||356.1||0
1724396440000|2024-08-23 07:00:40||355.7||355.7||355.7||355.7|0
1724396460000|2024-08-23 07:01:00|356|355.3|355.6|355.1|356|355.3|355.6|355.1|4182
1724396470000|2024-08-23 07:01:10||355||355||355||355|0
1724396480000|2024-08-23 07:01:20|355.9|355.1|355.9|355.5|355.9|355.5|355.9|355.1|4098
1724396490000|2024-08-23 07:01:30|356.2|355.6|356.4|355.9|356.4|355.9|356.2|355.6|150
1724396500000|2024-08-23 07:01:40|356.3||356.3||356.3||356.3||0
1724396530000|2024-08-23 07:02:10||355.8||355.8||355.8||355.8|0
1724396550000|2024-08-23 07:02:30|356.2|355.7|356.2|355.7|356.2|355.7|356.2|355.7|0
1724396580000|2024-08-23 07:03:00|356.1||356.2||356.2||356.1||0
1724396610000|2024-08-23 07:03:30|356.7|355.8|356.7|356.2|356.7|356.2|356.7|355.8|3400
1724396640000|2024-08-23 07:04:00||356.3||356.3||356.3||356.3|0
1724396670000|2024-08-23 07:04:30|357|356.4|357|356.8|357|356.8|357|356.4|732
1724396690000|2024-08-23 07:04:50|357.1||357.1||357.1||357.1||0
1724396700000|2024-08-23 07:05:00|357.2||357.2||357.2||357.2||0
1724396720000|2024-08-23 07:05:20||356.9||356.9||356.9||356.9|0
1724396730000|2024-08-23 07:05:30|356.9|356.5|356.9|356.5|356.9|356.5|356.9|356.5|4561
1724396760000|2024-08-23 07:06:00|356.8||356.9||356.9||356.8||0
1724396820000|2024-08-23 07:07:00||356.6||356.6||356.6||356.6|0
1724396870000|2024-08-23 07:07:50||356.5||356.5||356.5||356.5|0
1724396930000|2024-08-23 07:08:50||356.6||356.6||356.6||356.6|0
1724397000000|2024-08-23 07:10:00||356.7||356.7||356.7||356.7|842
1724397040000|2024-08-23 07:10:40|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1724397060000|2024-08-23 07:11:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1724397120000|2024-08-23 07:12:00|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|4026
1724397130000|2024-08-23 07:12:10|356.9||356.9||356.9||356.9||0
1724397210000|2024-08-23 07:13:30|356.8||356.8||356.8||356.8||542
1724397220000|2024-08-23 07:13:40|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1724397230000|2024-08-23 07:13:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|2590
1724397240000|2024-08-23 07:14:00||356.3||356.3||356.3||356.3|1549
1724397250000|2024-08-23 07:14:10|356.4|356.2|356.5|356.2|356.5|356.2|356.4|356.2|0
1724397300000|2024-08-23 07:15:00||356.3||356.3||356.3||356.3|842
1724397310000|2024-08-23 07:15:10|356.6|356.4|356.8|356.6|356.8|356.6|356.6|356.4|150
1724397320000|2024-08-23 07:15:20|356.9||356.9||356.9||356.9||0
1724397330000|2024-08-23 07:15:30|357|356.8|357|356.8|357|356.8|357|356.8|148
1724397380000|2024-08-23 07:16:20|||||||||842
1724397440000|2024-08-23 07:17:20|356.9||357||357||356.9||135
1724397460000|2024-08-23 07:17:40|357.1|357|357.3|357|357.3|357|357.1|357|0
1724397500000|2024-08-23 07:18:20|357.4|357.1|357.3|357.1|357.4|357.1|357.3|357.1|117
1724397530000|2024-08-23 07:18:50|357.4||357.4||357.4||357.4||842
1724397560000|2024-08-23 07:19:20|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1724397610000|2024-08-23 07:20:10|357.3|357.1|357.4|357.2|357.4|357.2|357.3|357.1|1800
1724397670000|2024-08-23 07:21:10|357.5||357.5||357.5||357.5||0
1724397840000|2024-08-23 07:24:00|357.4|357.1|357.2|357.1|357.4|357.1|357.2|357.1|718
1724397850000|2024-08-23 07:24:10|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|4700
1724397880000|2024-08-23 07:24:40|357||357||357||357||8
1724397900000|2024-08-23 07:25:00|357.1||357.1||357.1||357.1||1549
1724397970000|2024-08-23 07:26:10|||||||||842
1724398010000|2024-08-23 07:26:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1549
1724398020000|2024-08-23 07:27:00|357.4||357.4||357.4||357.4||0
1724398050000|2024-08-23 07:27:30|357.5|357.3|357.7|357.6|357.9|357.8|357.5|357.3|2203
1724398060000|2024-08-23 07:27:40|357.6|357.5|357.8|357.6|357.8|357.6|357.6|357.5|9076
1724398070000|2024-08-23 07:27:50|357.7|357.5|357.6|357.3|357.7|357.5|357.6|357.3|864
1724398080000|2024-08-23 07:28:00|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|0
1724398110000|2024-08-23 07:28:30|357.6|357.3|357.6|357.4|357.7|357.5|357.6|357.3|2223
1724398140000|2024-08-23 07:29:00|357.8|357.6|357.9|357.6|357.9|357.6|357.8|357.6|1229
1724398160000|2024-08-23 07:29:20|358.2|357.8|358.2|357.8|358.2|357.8|358.1|357.7|0
1724398170000|2024-08-23 07:29:30|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|0
1724398180000|2024-08-23 07:29:40|358.2|357.8|358.2|357.8|358.2|357.8|358.2|357.8|0
1724398190000|2024-08-23 07:29:50|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|0
1724398200000|2024-08-23 07:30:00|358.2|357.8|358.3|358|358.4|358.1|358.2|357.8|4133
1724398210000|2024-08-23 07:30:10|358.2|357.9|358.5|358.2|358.5|358.2|358.2|357.9|1663
1724398220000|2024-08-23 07:30:20|358.4|358.1|358.5|358.1|358.5|358.2|358.4|358.1|0
1724398240000|2024-08-23 07:30:40|358.6|358.2|358.5|358.1|358.6|358.2|358.5|358.1|0
1724398270000|2024-08-23 07:31:10|358.6|358.2|358.6|358.3|358.6|358.3|358.6|358.2|934
1724398290000|2024-08-23 07:31:30|358.5|358.2|358.5|358.2|358.5|358.2|358.5|358.2|0
1724398300000|2024-08-23 07:31:40|358.6|358.1|358.4|358.1|358.6|358.1|358.4|358.1|1001
1724398310000|2024-08-23 07:31:50|358.5|358.2|358.4|358.1|358.5|358.2|358.4|358.1|0
1724398320000|2024-08-23 07:32:00|358.6|358.3|358.5|358.2|358.6|358.3|358.4|358.1|2223
1724398330000|2024-08-23 07:32:10|358.7|358.4|358.6|358.3|358.7|358.4|358.6|358.3|1650
1724398340000|2024-08-23 07:32:20|358.7|358.4|358.6|358.3|358.7|358.4|358.6|358.3|0
1724398350000|2024-08-23 07:32:30|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|0
1724398360000|2024-08-23 07:32:40|358.8|358.3|358.7|358.3|358.8|358.4|358.7|358.3|0
1724398370000|2024-08-23 07:32:50|358.8|358.4|358.8|358.4|358.8|358.4|358.8|358.4|0
1724398390000|2024-08-23 07:33:10|358.7|358.3|358.7|358.3|358.7|358.3|358.7|358.3|0
1724398400000|2024-08-23 07:33:20|358.8|358.4|358.8|358.4|358.8|358.4|358.8|358.4|0
1724398430000|2024-08-23 07:33:50|358.7|358.3|358.8|358.4|358.8|358.4|358.7|358.3|0
1724398450000|2024-08-23 07:34:10|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|0
1724398460000|2024-08-23 07:34:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1000000
1724398470000|2024-08-23 07:34:30||358.3||358.3||358.3||358.3|393
1724398480000|2024-08-23 07:34:40|358.7|358.4|358.7|358.4|358.7|358.4|358.6|358.3|0
1724398490000|2024-08-23 07:34:50|358.6||358.6||358.6||358.6||0
1724398500000|2024-08-23 07:35:00|358.7|358.3|358.6|358.3|358.7|358.3|358.6|358.3|177
1724398530000|2024-08-23 07:35:30|358.7|358.4|358.7|358.4|358.7|358.4|358.6|358.3|3787
1724398540000|2024-08-23 07:35:40|358.8|358.5|358.6|358.4|358.8|358.5|358.6|358.4|0
1724398550000|2024-08-23 07:35:50||358.3||358.3||358.3||358.3|388
1724398560000|2024-08-23 07:36:00||358.4||358.4||358.4||358.4|37
1724398580000|2024-08-23 07:36:20|358.7|358.3|358.6|358.3|358.7|358.3|358.6|358.3|939
1724398590000|2024-08-23 07:36:30|358.7|358.4|359|358.7|359|358.7|358.7|358.4|3536
1724398620000|2024-08-23 07:37:00|358.9|358.6|358.9|358.6|359|358.7|358.9|358.6|0
1724398630000|2024-08-23 07:37:10|359|358.7|359|358.7|359|358.7|359|358.7|0
1724398640000|2024-08-23 07:37:20|358.8|358.5|358.8|358.5|358.8|358.5|358.8|358.5|0
1724398650000|2024-08-23 07:37:30|358.9|358.6|359|358.6|359|358.6|358.9|358.6|0
1724398660000|2024-08-23 07:37:40|358.9|358.5|359|358.6|359.1|358.7|358.9|358.5|0
1724398700000|2024-08-23 07:38:20|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|0
1724398710000|2024-08-23 07:38:30|359|358.9|359|358.8|359|358.9|359|358.8|842
1724398720000|2024-08-23 07:38:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|786
1724398730000|2024-08-23 07:38:50|359|358.8|359.1|358.9|359.1|358.9|359|358.8|0
1724398760000|2024-08-23 07:39:20|359|358.8|359|358.8|359|358.8|359|358.8|0
1724398790000|2024-08-23 07:39:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1724398800000|2024-08-23 07:40:00|359|358.8|359|358.8|359|358.8|359|358.8|0
1724398810000|2024-08-23 07:40:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1724398820000|2024-08-23 07:40:20|359|358.8|359|358.8|359.1|358.9|359|358.8|2160
1724398830000|2024-08-23 07:40:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1724398850000|2024-08-23 07:40:50|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|2048
1724398860000|2024-08-23 07:41:00|359.1|358.9|359.1|358.9|359.1|358.9|359|358.8|1302
1724398870000|2024-08-23 07:41:10|359|358.8|359.1|358.8|359.1|358.8|359|358.7|1592
1724398900000|2024-08-23 07:41:40|359|358.7|359.1|358.9|359.1|358.9|359|358.7|1456
1724398910000|2024-08-23 07:41:50|359|358.8|359|358.8|359.1|358.9|359|358.8|0
1724398940000|2024-08-23 07:42:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1724398960000|2024-08-23 07:42:40|359|358.8|359|358.8|359|358.8|359|358.8|0
1724399000000|2024-08-23 07:43:20|359.1|359|359.1|359|359.1|359|359.1|359|0
1724399010000|2024-08-23 07:43:30|359|358.9|359|358.9|359|358.9|359|358.9|845
1724399080000|2024-08-23 07:44:40|359.1||359||359.1||359||844
1724399100000|2024-08-23 07:45:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1724399130000|2024-08-23 07:45:30|358.8|358.5|358.7|358.5|358.8|358.5|358.7|358.5|0
1724399160000|2024-08-23 07:46:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|2176
1724399170000|2024-08-23 07:46:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1724399200000|2024-08-23 07:46:40|358.8||358.9||358.9||358.8||0
1724399210000|2024-08-23 07:46:50|358.8||358.8||358.8||358.8||0
1724399230000|2024-08-23 07:47:10|||||||||1499
1724399250000|2024-08-23 07:47:30|358.9|358.8|359|358.8|359|358.8|358.9|358.8|974
1724399280000|2024-08-23 07:48:00|358.9|358.9|359|358.8|359|358.9|358.9|358.8|2447
1724399290000|2024-08-23 07:48:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|174
1724399330000|2024-08-23 07:48:50|358.8||358.8||358.9||358.8||0
1724399340000|2024-08-23 07:49:00|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|1821
1724399360000|2024-08-23 07:49:20||358.7||358.7||358.7||358.7|0
1724399410000|2024-08-23 07:50:10||358.6||358.6||358.6||358.6|2300
1724399530000|2024-08-23 07:52:10|358.9|358.7|358.9|358.8|358.9|358.8|358.9|358.7|2128
1724399570000|2024-08-23 07:52:50|||||||||2124
1724399580000|2024-08-23 07:53:00|359||359||359||359||2447
1724399630000|2024-08-23 07:53:50||358.9||358.9||358.9||358.9|0
1724399720000|2024-08-23 07:55:20|359.1|358.8|358.9|358.8|359.1|358.8|358.9|358.8|0
1724399750000|2024-08-23 07:55:50|||||||||2447
1724399760000|2024-08-23 07:56:00|359|358.9|359|358.9|359|358.9|359|358.9|974
1724399790000|2024-08-23 07:56:30|359.1||359.1||359.1||359.1||0
1724399800000|2024-08-23 07:56:40|359|358.8|359|358.8|359|358.8|359|358.8|150
1724399840000|2024-08-23 07:57:20|358.9||358.9||358.9||358.9||0
1724399870000|2024-08-23 07:57:50||358.7||358.7||358.7||358.7|553
1724399900000|2024-08-23 07:58:20||358.8||358.7||358.8||358.7|0
1724399930000|2024-08-23 07:58:50|||||||||360
1724400000000|2024-08-23 08:00:00|358.8||358.8||358.8||358.8||0
1724400010000|2024-08-23 08:00:10|358.9||358.9||358.9||358.9||0
1724400390000|2024-08-23 08:06:30|358.8||358.9||358.9||358.8||0
1724400450000|2024-08-23 08:07:30||358.8||358.8||358.8||358.8|1107
1724400500000|2024-08-23 08:08:20|359||359||359||359||849
1724400590000|2024-08-23 08:09:50||358.9||358.9||358.9||358.9|0
1724400650000|2024-08-23 08:10:50|359.2|359.1|359.1|358.9|359.2|359.1|359.1|358.9|2465
1724400730000|2024-08-23 08:12:10|359|358.8|358.9|358.8|359|358.8|358.9|358.8|2474
1724400920000|2024-08-23 08:15:20|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|1886
1724400990000|2024-08-23 08:16:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1365
1724401050000|2024-08-23 08:17:30||358.7||358.7||358.7||358.7|0
1724401190000|2024-08-23 08:19:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|2264
1724401200000|2024-08-23 08:20:00|359|358.9|359|358.9|359|358.9|359|358.9|0
1724401240000|2024-08-23 08:20:40||358.8||358.8||358.8||358.8|293
1724401280000|2024-08-23 08:21:20|358.9||358.9||358.9||358.9||0
1724401290000|2024-08-23 08:21:30||358.7||358.7||358.7||358.7|245
1724401320000|2024-08-23 08:22:00|358.8||358.8||358.8||358.8||0
1724401340000|2024-08-23 08:22:20|358.9||358.9||358.9||358.9||100
1724401420000|2024-08-23 08:23:40|359|358.8|359|358.9|359|358.9|359|358.8|1750
1724401430000|2024-08-23 08:23:50|359.1||359.1||359.1||359.1||0
1724401450000|2024-08-23 08:24:10|359|358.8|359|358.8|359|358.8|359|358.8|0
1724401520000|2024-08-23 08:25:20||358.9||358.9||358.9||358.9|0
1724401650000|2024-08-23 08:27:30|359.1||359.1||359.1||359.1||0
1724401970000|2024-08-23 08:32:50||359||358.9||359||358.9|0
1724402010000|2024-08-23 08:33:30|359|358.8|358.9|358.8|359|358.8|358.9|358.8|5783
1724402070000|2024-08-23 08:34:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|110
1724402150000|2024-08-23 08:35:50|358.9|358.8|359|358.8|359|358.8|358.9|358.8|0
1724402310000|2024-08-23 08:38:30|358.9||358.9||358.9||358.9||0
1724402330000|2024-08-23 08:38:50|||||||||489
1724402360000|2024-08-23 08:39:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1724402370000|2024-08-23 08:39:30|359||359||359||359||0
1724402410000|2024-08-23 08:40:10||358.8||358.8||358.8||358.8|381
1724402740000|2024-08-23 08:45:40|||||||||29
1724402890000|2024-08-23 08:48:10||358.9||358.8||358.9||358.8|0
1724402920000|2024-08-23 08:48:40|358.9|358.7|358.9|358.7|358.9|358.7|358.8|358.7|0
1724403070000|2024-08-23 08:51:10|358.8||358.9||358.9||358.8||0
1724403170000|2024-08-23 08:52:50|358.8||358.8||358.8||358.8||0
1724403270000|2024-08-23 08:54:30|358.9||358.9||358.9||358.9||0
1724403520000|2024-08-23 08:58:40||358.8||358.8||358.8||358.8|0
1724403750000|2024-08-23 09:02:30|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|0
1724403770000|2024-08-23 09:02:50|358.8||358.8||358.8||358.8||0
1724403780000|2024-08-23 09:03:00|358.9||358.9||358.9||358.9||0
1724403960000|2024-08-23 09:06:00|358.8|358.8|358.8|358.7|358.8|358.8|358.8|358.7|1115
1724404040000|2024-08-23 09:07:20||358.6||358.6||358.6||358.6|0
1724404050000|2024-08-23 09:07:30|358.7||358.7||358.7||358.7||0
1724404060000|2024-08-23 09:07:40||358.5||358.5||358.5||358.5|347
1724404170000|2024-08-23 09:09:30||358.6||358.6||358.6||358.6|0
1724404190000|2024-08-23 09:09:50||358.5||358.5||358.5||358.5|1025
1724404240000|2024-08-23 09:10:40||358.6||358.6||358.6||358.6|865
1724404280000|2024-08-23 09:11:20|358.8||358.8||358.8||358.8||0
1724404350000|2024-08-23 09:12:30|||||||||6
1724404440000|2024-08-23 09:14:00|||||||||559
1724404520000|2024-08-23 09:15:20|358.7||358.7||358.8||358.7||0
1724404530000|2024-08-23 09:15:30|358.8||358.8||358.8||358.8||53
1724404710000|2024-08-23 09:18:30||358.7||358.7||358.7||358.7|0
1724405370000|2024-08-23 09:29:30|358.9||358.9||358.9||358.9||450
1724405430000|2024-08-23 09:30:30|358.8||358.9||358.9||358.8||0
1724405560000|2024-08-23 09:32:40|359|358.8|359.1|358.9|359.1|358.9|359|358.8|0
1724405570000|2024-08-23 09:32:50|359||359||359||359||0
1724405610000|2024-08-23 09:33:30|||||||||1000
1724405660000|2024-08-23 09:34:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1724405730000|2024-08-23 09:35:30|359|358.9|359|358.9|359|358.9|359|358.8|0
1724405750000|2024-08-23 09:35:50||358.8||358.9||358.9||358.8|0
1724405860000|2024-08-23 09:37:40|359.1||359||359.1||359||84
1724405870000|2024-08-23 09:37:50|359.1|359|359.1|358.9|359.1|359|359.1|358.9|756
1724405920000|2024-08-23 09:38:40|359||359||359||359||806
1724405940000|2024-08-23 09:39:00|359.1||359.1||359.1||359.1||1364
1724406110000|2024-08-23 09:41:50|359||359||359||359||0
1724406150000|2024-08-23 09:42:30|||||||||200
1724406250000|2024-08-23 09:44:10|359.1|359|359.2|359.1|359.3|359.2|359.1|359|1718
1724406260000|2024-08-23 09:44:20|359.3||359.3||359.3||359.3||2015
1724406270000|2024-08-23 09:44:30|359.1|359|359.1|359|359.1|359|359.1|359|0
1724406280000|2024-08-23 09:44:40|359.2||359.2||359.2||359.2||2015
1724406330000|2024-08-23 09:45:30||359.1||359.1||359.1||359.1|0
1724406560000|2024-08-23 09:49:20|||||||||187
1724406710000|2024-08-23 09:51:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1988
1724406770000|2024-08-23 09:52:50||359.1||359.1||359.1||359.1|2243
1724406790000|2024-08-23 09:53:10|||||||||1000
1724406860000|2024-08-23 09:54:20|359.2||359.3||359.3||359.2||242
1724406900000|2024-08-23 09:55:00|359.2|359|359.1|359|359.2|359|359.1|359|475
1724407000000|2024-08-23 09:56:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1724407010000|2024-08-23 09:56:50|359.3||359.3||359.3||359.3||0
1724407070000|2024-08-23 09:57:50||359.2||359.2||359.2||359.2|0
1724407120000|2024-08-23 09:58:40|||||||||2300
1724407410000|2024-08-23 10:03:30|359.4|359.3|359.3|359.2|359.4|359.3|359.3|359.2|0
1724407750000|2024-08-23 10:09:10|||||||||35
1724407820000|2024-08-23 10:10:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|865
1724407870000|2024-08-23 10:11:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1146
1724407920000|2024-08-23 10:12:00||359.3||359.3||359.3||359.3|2345
1724407960000|2024-08-23 10:12:40|359.4||359.4||359.4||359.4||0
1724407970000|2024-08-23 10:12:50|359.1|359|359.1|358.9|359.1|359|359|358.9|7931
1724407980000|2024-08-23 10:13:00|359||359||359||359||0
1724408090000|2024-08-23 10:14:50||358.8||358.8||358.8||358.8|1478
1724408180000|2024-08-23 10:16:20|358.9||359||359||358.9||3162
1724408510000|2024-08-23 10:21:50|358.9|358.9|359|358.9|359|358.9|358.9|358.9|0
1724408660000|2024-08-23 10:24:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1992
1724408690000|2024-08-23 10:24:50|359.3|359.2|359.2|359.1|359.3|359.2|359.2|359.1|3355
1724408700000|2024-08-23 10:25:00|359.3||359.3||359.3||359.3||0
1724408790000|2024-08-23 10:26:30|359.2|359|359.2|359|359.2|359.1|359.1|359|0
1724408930000|2024-08-23 10:28:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1441
1724408970000|2024-08-23 10:29:30|||||||||6
1724408980000|2024-08-23 10:29:40|||||||||1
1724409000000|2024-08-23 10:30:00|||||||||75
1724409010000|2024-08-23 10:30:10|359.4||359.4||359.4||359.4||0
1724409090000|2024-08-23 10:31:30|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|1169
1724409310000|2024-08-23 10:35:10|359.6|359.4|359.5|359.4|359.6|359.4|359.5|359.4|87
1724409450000|2024-08-23 10:37:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.4|0
1724409490000|2024-08-23 10:38:10|359.7||359.7||359.7||359.7||0
1724409540000|2024-08-23 10:39:00|359.6||359.6||359.6||359.6||775
1724409570000|2024-08-23 10:39:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|829
1724409640000|2024-08-23 10:40:40|359.6||359.6||359.6||359.6||150
1724409730000|2024-08-23 10:42:10|359.7|359.5|359.7|359.6|359.7|359.6|359.7|359.5|0
1724409770000|2024-08-23 10:42:50||359.5||359.5||359.5||359.5|0
1724409840000|2024-08-23 10:44:00|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1724409850000|2024-08-23 10:44:10|359.7||359.8||359.8||359.7||0
1724409910000|2024-08-23 10:45:10|359.7||359.8||359.8||359.7||0
1724409940000|2024-08-23 10:45:40|359.7||359.7||359.7||359.7||0
1724409950000|2024-08-23 10:45:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1724409980000|2024-08-23 10:46:20|359.7||359.7||359.7||359.7||0
1724410100000|2024-08-23 10:48:20|359.6|359.6|359.7|359.6|359.7|359.6|359.6|359.6|4
1724410170000|2024-08-23 10:49:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|2203
1724410180000|2024-08-23 10:49:40|359.7||359.7||359.7||359.7||0
1724410230000|2024-08-23 10:50:30|359.6||359.6||359.6||359.6||0
1724410380000|2024-08-23 10:53:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1108
1724410550000|2024-08-23 10:55:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|192
1724410560000|2024-08-23 10:56:00|359.5||359.4||359.5||359.4||0
1724410580000|2024-08-23 10:56:20|359.5||359.5||359.5||359.5||0
1724410680000|2024-08-23 10:58:00|359.4||359.4||359.4||359.4||0
1724410710000|2024-08-23 10:58:30|359.5||359.5||359.5||359.5||184
1724410750000|2024-08-23 10:59:10|359.4||359.4||359.4||359.4||0
1724410790000|2024-08-23 10:59:50|359.5||359.5||359.5||359.5||0
1724410890000|2024-08-23 11:01:30|359.4||359.4||359.4||359.4||0
1724410920000|2024-08-23 11:02:00|359.5||359.4||359.5||359.4||0
1724410930000|2024-08-23 11:02:10|359.5||359.5||359.5||359.5||0
1724410950000|2024-08-23 11:02:30|||||||||281
1724410980000|2024-08-23 11:03:00|359.4||359.4||359.4||359.4||0
1724411090000|2024-08-23 11:04:50|359.5||359.5||359.5||359.5||0
1724411200000|2024-08-23 11:06:40|359.4|359.4|359.6|359.4|359.6|359.4|359.4|359.4|1251
1724411220000|2024-08-23 11:07:00|359.5||359.5||359.5||359.5||0
1724411280000|2024-08-23 11:08:00||359.3||359.3||359.3||359.3|366
1724411440000|2024-08-23 11:10:40||359.4||359.4||359.4||359.4|0
1724411540000|2024-08-23 11:12:20|359.6||359.6||359.6||359.6||1251
1724411550000|2024-08-23 11:12:30|359.5||359.6||359.6||359.5||1251
1724411560000|2024-08-23 11:12:40|359.5||359.5||359.5||359.5||0
1724411640000|2024-08-23 11:14:00|359.6||359.6||359.6||359.6||0
1724411790000|2024-08-23 11:16:30|||||||||500
1724411940000|2024-08-23 11:19:00||359.5||359.4||359.5||359.4|0
1724412170000|2024-08-23 11:22:50|359.5||359.6||359.6||359.5||238
1724412570000|2024-08-23 11:29:30||359.5||359.5||359.5||359.5|0
1724412650000|2024-08-23 11:30:50|||||||||150
1724412660000|2024-08-23 11:31:00|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|0
1724412670000|2024-08-23 11:31:10|359.5||359.5||359.5||359.5||0
1724412680000|2024-08-23 11:31:20|359.6||359.6||359.6||359.6||0
1724413160000|2024-08-23 11:39:20|359.5||359.5||359.5||359.5||0
1724413320000|2024-08-23 11:42:00|359.6||359.6||359.6||359.6||0
1724413440000|2024-08-23 11:44:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1724413800000|2024-08-23 11:50:00|359.8||359.8||359.8||359.8||0
1724413810000|2024-08-23 11:50:10||359.7||359.7||359.7||359.7|0
1724413900000|2024-08-23 11:51:40|359.9||359.9||359.9||359.9||0
1724414140000|2024-08-23 11:55:40|359.8||359.8||359.8||359.8||0
1724414310000|2024-08-23 11:58:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|3403
1724414320000|2024-08-23 11:58:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1611
1724414330000|2024-08-23 11:58:50||359.6||359.6||359.6||359.6|508
1724414370000|2024-08-23 11:59:30|359.7||359.7||359.7||359.7||760
1724414380000|2024-08-23 11:59:40|||||||||1250
1724414390000|2024-08-23 11:59:50||359.5||359.5||359.5||359.5|0
1724414450000|2024-08-23 12:00:50||359.6||359.6||359.6||359.6|0
1724414540000|2024-08-23 12:02:20||359.5||359.5||359.5||359.5|714
1724414750000|2024-08-23 12:05:50||359.6||359.5||359.6||359.5|0
1724414800000|2024-08-23 12:06:40||359.6||359.6||359.6||359.6|0
1724414810000|2024-08-23 12:06:50|359.8|359.7|359.9|359.8|359.9|359.8|359.8|359.7|2495
1724414830000|2024-08-23 12:07:10|360|359.9|360|359.8|360|359.9|360|359.8|2279
1724414890000|2024-08-23 12:08:10|||||||||8
1724415010000|2024-08-23 12:10:10||359.9||359.9||359.9||359.9|0
1724415020000|2024-08-23 12:10:20|360.1||360||360.1||360||0
1724415230000|2024-08-23 12:13:50|359.9|359.8|360|359.8|360|359.8|359.9|359.8|0
1724415310000|2024-08-23 12:15:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1238
1724415410000|2024-08-23 12:16:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|4089
1724415420000|2024-08-23 12:17:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1724415430000|2024-08-23 12:17:10|||||||||2223
1724415440000|2024-08-23 12:17:20|359.9||359.9||359.9||359.9||0
1724415810000|2024-08-23 12:23:30||359.8||359.8||359.8||359.8|470
1724415820000|2024-08-23 12:23:40||359.7||359.8||359.8||359.7|0
1724415970000|2024-08-23 12:26:10|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1724416260000|2024-08-23 12:31:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1724416280000|2024-08-23 12:31:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1724416510000|2024-08-23 12:35:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|4635
1724416630000|2024-08-23 12:37:10|359.8|359.7|359.7|359.6|359.9|359.7|359.7|359.6|1226
1724416750000|2024-08-23 12:39:10||359.5||359.5||359.5||359.5|0
1724416760000|2024-08-23 12:39:20||359.6||359.6||359.6||359.6|0
1724416800000|2024-08-23 12:40:00||359.5||359.5||359.5||359.5|0
1724416870000|2024-08-23 12:41:10||359.6||359.6||359.6||359.6|150
1724416940000|2024-08-23 12:42:20|359.8||359.8||359.8||359.8||2268
1724417040000|2024-08-23 12:44:00|359.7||359.8||359.8||359.7||2019
1724417090000|2024-08-23 12:44:50||359.7||359.7||359.7||359.7|400
1724417260000|2024-08-23 12:47:40|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|340
1724417320000|2024-08-23 12:48:40||359.7||359.7||359.7||359.7|0
1724417340000|2024-08-23 12:49:00|||||||||1286
1724417400000|2024-08-23 12:50:00|||||||||1573
1724417430000|2024-08-23 12:50:30|359.9||359.9||359.9||359.9||0
1724417500000|2024-08-23 12:51:40|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|685
1724417550000|2024-08-23 12:52:30|359.7||359.7||359.7||359.7||0
1724417640000|2024-08-23 12:54:00||359.5||359.6||359.6||359.5|533
1724417860000|2024-08-23 12:57:40|359.8||359.8||359.8||359.8||581
1724417870000|2024-08-23 12:57:50||359.7||359.7||359.7||359.7|0
1724417930000|2024-08-23 12:58:50|||||||||2620
1724418080000|2024-08-23 13:01:20|||||||||2000
1724418360000|2024-08-23 13:06:00||359.6||359.6||359.6||359.6|0
1724418480000|2024-08-23 13:08:00|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|767
1724418660000|2024-08-23 13:11:00||359.6||359.6||359.6||359.6|0
1724418680000|2024-08-23 13:11:20|359.8||359.8||359.8||359.8||0
1724418790000|2024-08-23 13:13:10|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|546
1724418840000|2024-08-23 13:14:00|359.6||359.7||359.7||359.6||0
1724418850000|2024-08-23 13:14:10|359.6||359.6||359.6||359.6||0
1724419230000|2024-08-23 13:20:30|||||||||219
1724419540000|2024-08-23 13:25:40|359.5|359.4|359.6|359.5|359.6|359.5|359.5|359.4|1250
1724419720000|2024-08-23 13:28:40|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|331
1724419820000|2024-08-23 13:30:20|359.8||359.8||359.8||359.8||2183
1724419830000|2024-08-23 13:30:30|||||||||2000
1724419850000|2024-08-23 13:30:50|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|1364
1724419870000|2024-08-23 13:31:10||359.8||359.8||359.8||359.8|0
1724419890000|2024-08-23 13:31:30|360||360||360||360||0
1724419900000|2024-08-23 13:31:40|359.9||360||360||359.9||0
1724419910000|2024-08-23 13:31:50|359.9||359.9||359.9||359.9||0
1724419920000|2024-08-23 13:32:00|360||360||360||360||625
1724419930000|2024-08-23 13:32:10|359.9||359.9||359.9||359.9||0
1724419960000|2024-08-23 13:32:40|360|359.9|360|359.9|360|359.9|360|359.9|0
1724420010000|2024-08-23 13:33:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|291
1724420020000|2024-08-23 13:33:40|360||360||360||360||0
1724420120000|2024-08-23 13:35:20||359.9||359.9||359.9||359.9|0
1724420130000|2024-08-23 13:35:30||359.8||359.8||359.8||359.8|0
1724420160000|2024-08-23 13:36:00||359.9||359.9||359.9||359.9|0
1724420370000|2024-08-23 13:39:30|||||||||3000
1724420400000|2024-08-23 13:40:00|359.9|359.8|360|359.8|360|359.8|359.9|359.8|0
1724420450000|2024-08-23 13:40:50|359.9||360||360||359.9||0
1724420500000|2024-08-23 13:41:40||359.9||359.8||359.9||359.8|0
1724420560000|2024-08-23 13:42:40||359.9||359.9||359.9||359.9|1000
1724420570000|2024-08-23 13:42:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|739
1724420640000|2024-08-23 13:44:00|360||360||360||360||0
1724420650000|2024-08-23 13:44:10||359.9||359.9||359.9||359.9|0
1724420670000|2024-08-23 13:44:30||359.8||359.8||359.8||359.8|2374
1724420730000|2024-08-23 13:45:30||359.9||359.9||359.9||359.9|0
1724420870000|2024-08-23 13:47:50|359.9|359.8|360|359.8|360|359.8|359.9|359.8|591
1724420890000|2024-08-23 13:48:10|359.9||359.9||359.9||359.9||0
1724420910000|2024-08-23 13:48:30|360||360||360||360||0
1724420960000|2024-08-23 13:49:20|359.9|359.9|360|359.8|360|359.9|359.9|359.8|2258
1724421040000|2024-08-23 13:50:40||359.9||359.9||359.9||359.9|0
1724421090000|2024-08-23 13:51:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1724421240000|2024-08-23 13:54:00|360|359.9|360|359.9|360|359.9|360|359.9|468
1724421270000|2024-08-23 13:54:30|359.9|359.8|360|359.8|360|359.8|359.9|359.8|2134
1724421280000|2024-08-23 13:54:40||359.9||359.9||359.9||359.9|0
1724421290000|2024-08-23 13:54:50||359.8||359.8||359.8||359.8|0
1724421330000|2024-08-23 13:55:30||359.9||359.9||359.9||359.9|0
1724421420000|2024-08-23 13:57:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|270
1724421540000|2024-08-23 13:59:00|360||360||360||360||0
1724421650000|2024-08-23 14:00:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1724421660000|2024-08-23 14:01:00|359.9|359.8|360|359.8|360|359.8|359.9|359.8|0
1724421670000|2024-08-23 14:01:10|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.8|1780
1724421680000|2024-08-23 14:01:20|360|359.8|360|359.8|360|359.8|360|359.8|1631
1724421690000|2024-08-23 14:01:30|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|1750
1724421780000|2024-08-23 14:03:00|359.8|359.6|359.9|359.7|359.9|359.8|359.8|359.6|0
1724421790000|2024-08-23 14:03:10||359.8||359.7||359.8||359.7|0
1724421800000|2024-08-23 14:03:20|359.7|359.6|359.6|359.5|359.7|359.6|359.6|359.5|1612
1724421810000|2024-08-23 14:03:30|359.7||359.7||359.7||359.7||0
1724421830000|2024-08-23 14:03:50|359.6||359.6||359.6||359.6||0
1724421870000|2024-08-23 14:04:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|4549
1724421880000|2024-08-23 14:04:40|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|0
1724421900000|2024-08-23 14:05:00||359.7||359.7||359.7||359.7|0
1724421920000|2024-08-23 14:05:20|359.9||359.9||359.9||359.9||0
1724421960000|2024-08-23 14:06:00|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|802
1724421970000|2024-08-23 14:06:10|359.7||359.7||359.7||359.7||0
1724422030000|2024-08-23 14:07:10|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|0
1724422090000|2024-08-23 14:08:10||359.7||359.6||359.7||359.6|0
1724422120000|2024-08-23 14:08:40|359.7||359.7||359.7||359.7||1750
1724422130000|2024-08-23 14:08:50|359.8||359.7||359.8||359.7||2878
1724422140000|2024-08-23 14:09:00|359.8||359.8||359.8||359.8||1177
1724422150000|2024-08-23 14:09:10|359.7||359.7||359.7||359.7||0
1724422160000|2024-08-23 14:09:20|359.6|359.5|359.5|359.4|359.6|359.5|359.5|359.4|1247
1724422170000|2024-08-23 14:09:30|||||||||368
1724422200000|2024-08-23 14:10:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|4628
1724422220000|2024-08-23 14:10:20|||||||||1608
1724422230000|2024-08-23 14:10:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|2501
1724422250000|2024-08-23 14:10:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|5013
1724422260000|2024-08-23 14:11:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1724422270000|2024-08-23 14:11:10|359.8||359.7||359.8||359.7||1550
1724422280000|2024-08-23 14:11:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|722
1724422290000|2024-08-23 14:11:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1724422300000|2024-08-23 14:11:40|359.8||359.8||359.8||359.8||0
1724422330000|2024-08-23 14:12:10||359.7||359.7||359.7||359.7|150
1724422350000|2024-08-23 14:12:30||359.6||359.6||359.6||359.6|0
1724422360000|2024-08-23 14:12:40||359.7||359.7||359.7||359.6|3000
1724422380000|2024-08-23 14:13:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1724422420000|2024-08-23 14:13:40|359.8||359.8||359.8||359.8||375
1724422430000|2024-08-23 14:13:50|359.7|359.7|359.7|359.6|359.7|359.7|359.7|359.6|1577
1724422440000|2024-08-23 14:14:00|359.8||359.8||359.8||359.8||0
1724422500000|2024-08-23 14:15:00|359.7|359.5|359.6|359.5|359.7|359.5|359.6|359.5|2350
1724422510000|2024-08-23 14:15:10|359.7||359.7||359.7||359.7||4628
1724422530000|2024-08-23 14:15:30|||||||||3380
1724422580000|2024-08-23 14:16:20|359.6||359.7||359.7||359.6||125
1724422610000|2024-08-23 14:16:50||359.6||359.5||359.6||359.5|0
1724422650000|2024-08-23 14:17:30||359.6||359.6||359.6||359.6|0
1724422660000|2024-08-23 14:17:40|||||||||900
1724422670000|2024-08-23 14:17:50||359.5||359.5||359.5||359.5|0
1724422690000|2024-08-23 14:18:10|359.6||359.6||359.6||359.6||150
1724422700000|2024-08-23 14:18:20|||||||||150
1724422710000|2024-08-23 14:18:30|||||||||624
1724422720000|2024-08-23 14:18:40|||||||||6378
1724422740000|2024-08-23 14:19:00||359.4||359.4||359.4||359.4|5195
1724422750000|2024-08-23 14:19:10||359.5||359.5||359.5||359.5|0
1724422760000|2024-08-23 14:19:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1724422800000|2024-08-23 14:20:00|359.8|359.7|359.8|359.6|359.8|359.7|359.7|359.6|545
1724422830000|2024-08-23 14:20:30|359.7||359.7||359.7||359.7||0
1724422840000|2024-08-23 14:20:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|2781
1724422850000|2024-08-23 14:20:50||359.6||359.6||359.6||359.6|806
1724422860000|2024-08-23 14:21:00||359.7||359.7||359.7||359.7|0
1724422890000|2024-08-23 14:21:30|359.9||359.9||359.9||359.9||0
1724422930000|2024-08-23 14:22:10|360|359.8|360|359.8|360|359.8|360|359.8|0
1724422950000|2024-08-23 14:22:30||359.9||359.8||359.9||359.8|1588
1724422960000|2024-08-23 14:22:40||359.9||359.9||359.9||359.9|0
1724422970000|2024-08-23 14:22:50||359.8||359.8||359.8||359.8|0
1724422980000|2024-08-23 14:23:00||359.9||359.9||359.9||359.9|0
1724422990000|2024-08-23 14:23:10||359.8||359.8||359.8||359.8|2477
1724423020000|2024-08-23 14:23:40||359.9||359.9||359.9||359.9|0
1724423030000|2024-08-23 14:23:50||359.8||359.8||359.8||359.8|0
1724423040000|2024-08-23 14:24:00||359.9||359.9||359.9||359.9|0
1724423160000|2024-08-23 14:26:00|360.1||360.1||360.1||360||0
1724423190000|2024-08-23 14:26:30||360||359.9||360||359.9|755
1724423250000|2024-08-23 14:27:30||360||359.9||360||359.9|0
1724423280000|2024-08-23 14:28:00||360||359.9||360||359.9|0
1724423320000|2024-08-23 14:28:40||360||359.9||360||359.9|0
1724423340000|2024-08-23 14:29:00||360||359.9||360||359.9|6000
1724423360000|2024-08-23 14:29:20|360|359.8|360|359.8|360|359.9|360|359.8|5580
1724423370000|2024-08-23 14:29:30||359.9||359.9||359.9||359.9|0
1724423380000|2024-08-23 14:29:40||359.8||359.8||359.8||359.8|4628
1724423430000|2024-08-23 14:30:30||359.9||359.8||359.9||359.8|0
1724423470000|2024-08-23 14:31:10||359.9||359.8||359.9||359.8|0
1724423530000|2024-08-23 14:32:10||359.9||359.8||359.9||359.8|0
1724423570000|2024-08-23 14:32:50||359.9||359.9||359.9||359.9|0
1724423580000|2024-08-23 14:33:00||359.8||359.8||359.8||359.8|0
1724423620000|2024-08-23 14:33:40||359.9||359.9||359.9||359.9|0
1724423630000|2024-08-23 14:33:50||359.8||359.8||359.8||359.8|0
1724423660000|2024-08-23 14:34:20|359.9|359.9|360|359.8|360|359.9|359.9|359.8|0
1724423700000|2024-08-23 14:35:00||359.9||359.9||359.9||359.8|1404
1724423790000|2024-08-23 14:36:30|360.1||360||360.1||360||0
1724423800000|2024-08-23 14:36:40|360.1||360.1||360.1||360.1||0
1724423810000|2024-08-23 14:36:50|360||360.1||360.1||360||0
1724423830000|2024-08-23 14:37:10||360||359.9||360||359.9|0
1724423870000|2024-08-23 14:37:50||360||359.9||360||359.9|0
1724423890000|2024-08-23 14:38:10|360||360.1||360.1||360||478
1724423910000|2024-08-23 14:38:30||360||359.9||360||359.9|816
1724423940000|2024-08-23 14:39:00|||||||||157
1724423950000|2024-08-23 14:39:10|360|360|360.1|359.9|360.1|360|360|359.9|0
1724423990000|2024-08-23 14:39:50||360||359.9||360||359.9|838
1724424000000|2024-08-23 14:40:00|360||360||360||360||0
1724424120000|2024-08-23 14:42:00|360.1||360.1||360.1||360.1||4628
1724424150000|2024-08-23 14:42:30||360||360||360||360|0
1724424240000|2024-08-23 14:44:00|360.2||360.2||360.2||360.2||0
1724424300000|2024-08-23 14:45:00||360.1||360.1||360.1||360.1|0
1724424320000|2024-08-23 14:45:20|||||||||141
1724424370000|2024-08-23 14:46:10|||||||||624
1724424410000|2024-08-23 14:46:50|360.3||360.3||360.3||360.3||550
1724424420000|2024-08-23 14:47:00||360.2||360.1||360.2||360.1|0
1724424430000|2024-08-23 14:47:10||360.2||360.1||360.2||360.1|300
1724424440000|2024-08-23 14:47:20|360.2||360.2||360.2||360.2||0
1724424450000|2024-08-23 14:47:30|360.3||360.3||360.3||360.3||0
1724424470000|2024-08-23 14:47:50||360.2||360.1||360.2||360.1|0
1724424510000|2024-08-23 14:48:30||360.2||360.1||360.2||360.1|4628
1724424530000|2024-08-23 14:48:50|||||||||4850
1724424540000|2024-08-23 14:49:00||360.2||360.2||360.2||360.2|0
1724424610000|2024-08-23 14:50:10|360.4||360.4||360.4||360.4||83
1724424630000|2024-08-23 14:50:30||360.3||360.3||360.3||360.3|624
1724424650000|2024-08-23 14:50:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|5000
1724424660000|2024-08-23 14:51:00|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|2380
1724424670000|2024-08-23 14:51:10||360.4||360.4||360.4||360.4|0
1724424700000|2024-08-23 14:51:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1148
1724424790000|2024-08-23 14:53:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1724424830000|2024-08-23 14:53:50|360.4||360.4||360.4||360.4||0
1724424880000|2024-08-23 14:54:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1724424920000|2024-08-23 14:55:20||360.2||360.2||360.2||360.2|0
1724425000000|2024-08-23 14:56:40|||||||||900
1724425030000|2024-08-23 14:57:10|360.4||360.4||360.4||360.4||0
1724425070000|2024-08-23 14:57:50||360.3||360.3||360.3||360.3|0
1724425090000|2024-08-23 14:58:10|||||||||41
1724425110000|2024-08-23 14:58:30|||||||||927
1724425160000|2024-08-23 14:59:20|360.5||360.5||360.5||360.5||0
1724425200000|2024-08-23 15:00:00|360.4||360.4||360.4||360.4||0
1724425220000|2024-08-23 15:00:20|360.3|360.2|360.3|360.2|360.4|360.3|360.3|360.2|623
1724425230000|2024-08-23 15:00:30|360.4||360.4||360.4||360.4||0
1724425240000|2024-08-23 15:00:40|360.3|360.3|360.3|360.2|360.3|360.3|360.3|360.2|0
1724425250000|2024-08-23 15:00:50|360.4||360.4||360.4||360.4||0
1724425280000|2024-08-23 15:01:20||360.3||360.3||360.3||360.3|0
1724425290000|2024-08-23 15:01:30||360.2||360.2||360.2||360.2|0
1724425310000|2024-08-23 15:01:50||360.3||360.3||360.3||360.3|0
1724425420000|2024-08-23 15:03:40|360.5||360.5||360.5||360.5||550
1724425430000|2024-08-23 15:03:50||360.4||360.4||360.4||360.4|0
1724425440000|2024-08-23 15:04:00|||||||||407
1724425450000|2024-08-23 15:04:10|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|0
1724425470000|2024-08-23 15:04:30|360.4|360.4|360.5|360.4|360.5|360.4|360.4|360.4|1329
1724425580000|2024-08-23 15:06:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|680
1724425590000|2024-08-23 15:06:30|360.5||360.5||360.5||360.5||0
1724425620000|2024-08-23 15:07:00||360.4||360.4||360.4||360.4|0
1724425760000|2024-08-23 15:09:20|360.6||360.6||360.6||360.6||0
1724425770000|2024-08-23 15:09:30|360.5||360.5||360.5||360.5||0
1724425790000|2024-08-23 15:09:50|360.6||360.6||360.6||360.6||0
1724425800000|2024-08-23 15:10:00|360.5||360.6||360.6||360.5||0
1724425820000|2024-08-23 15:10:20|360.5||360.5||360.5||360.5||0
1724425860000|2024-08-23 15:11:00|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|0
1724425900000|2024-08-23 15:11:40|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1724425940000|2024-08-23 15:12:20||360.3||360.3||360.3||360.3|0
1724425960000|2024-08-23 15:12:40|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|4628
1724426000000|2024-08-23 15:13:20||360.3||360.3||360.3||360.3|0
1724426040000|2024-08-23 15:14:00|||||||||1248
1724426050000|2024-08-23 15:14:10||360.2||360.2||360.2||360.2|0
1724426080000|2024-08-23 15:14:40|360.3||360.3||360.3||360.3||0
1724426130000|2024-08-23 15:15:30|360.4||360.4||360.4||360.4||1000
1724426140000|2024-08-23 15:15:40||360.3||360.3||360.3||360.3|0
1724426160000|2024-08-23 15:16:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1500
1724426230000|2024-08-23 15:17:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1724426250000|2024-08-23 15:17:30|360.1|360|360.1|360|360.2|360|360.1|360|4628
1724426260000|2024-08-23 15:17:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|150
1724426300000|2024-08-23 15:18:20|360.4||360.4||360.4||360.4||0
1724426330000|2024-08-23 15:18:50||360.3||360.3||360.3||360.3|0
1724426350000|2024-08-23 15:19:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|226
1724426370000|2024-08-23 15:19:30|||||||||1
1724426410000|2024-08-23 15:20:10|360.4||360.4||360.4||360.4||0
1724426440000|2024-08-23 15:20:40||360.3||360.3||360.3||360.3|0
1724426500000|2024-08-23 15:21:40|||||||||772
1724426560000|2024-08-23 15:22:40|||||||||673
1724426580000|2024-08-23 15:23:00|||||||||757
1724426590000|2024-08-23 15:23:10|||||||||818
1724426600000|2024-08-23 15:23:20|||||||||3470
1724426630000|2024-08-23 15:23:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1724426670000|2024-08-23 15:24:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|822
1724426700000|2024-08-23 15:25:00|||||||||173
1724426770000|2024-08-23 15:26:10|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|150
1724426780000|2024-08-23 15:26:20|360.7||360.7||360.7||360.7||0
1724426850000|2024-08-23 15:27:30|||||||||2000
1724426890000|2024-08-23 15:28:10|360.8|360.7|360.8|360.7|360.8|360.7|360.7|360.6|5918
1724426900000|2024-08-23 15:28:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|3470
1724426910000|2024-08-23 15:28:30|||||||||1450
1724426940000|2024-08-23 15:29:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|3224
1724426950000|2024-08-23 15:29:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1724426980000|2024-08-23 15:29:40|||||||||1853
1724655610000|2024-08-26 07:00:10|361|360.8|360.9|360.7|361|360.8|360.9|360.7|152
1724655620000|2024-08-26 07:00:20|361||360.9||361||360.9||150
1724655630000|2024-08-26 07:00:30||360.5||360.5||360.5||360.5|19
1724655690000|2024-08-26 07:01:30|361|360.6|361|360.6|361|360.6|361|360.6|0
1724655710000|2024-08-26 07:01:50||360.5||360.5||360.5||360.5|0
1724655730000|2024-08-26 07:02:10||360.6||360.6||360.6||360.6|0
1724655740000|2024-08-26 07:02:20||360.5||360.6||360.6||360.5|0
1724655770000|2024-08-26 07:02:50|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|0
1724655780000|2024-08-26 07:03:00|361||361||361||361||0
1724655790000|2024-08-26 07:03:10|360.9||360.9||360.9||360.9||0
1724655810000|2024-08-26 07:03:30|361|360.6|360.9|360.5|361|360.6|360.9|360.5|0
1724655820000|2024-08-26 07:03:40||360.6||360.6||360.6||360.6|0
1724655830000|2024-08-26 07:03:50|361||361||361||361||0
1724655870000|2024-08-26 07:04:30|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|0
1724655900000|2024-08-26 07:05:00||360.6||360.6||360.6||360.6|0
1724655920000|2024-08-26 07:05:20|360.8|360.5|360.8|360.5|360.8|360.5|360.8|360.5|0
1724655940000|2024-08-26 07:05:40|360.9|360.7|361|360.7|361|360.7|360.9|360.7|1485
1724655950000|2024-08-26 07:05:50|361.2|360.8|361.2|360.8|361.2|360.9|361.2|360.8|1093
1724655960000|2024-08-26 07:06:00||360.9||360.8||360.9||360.8|0
1724655970000|2024-08-26 07:06:10|361.1||361.1||361.1||361.1||0
1724655980000|2024-08-26 07:06:20|361.2||361.2||361.2||361.2||0
1724656000000|2024-08-26 07:06:40|361.3|360.9|361.3|361|361.3|361|361.3|360.9|0
1724656160000|2024-08-26 07:09:20|361.2|361.1|361.1|360.9|361.2|361.1|361.1|360.9|500
1724656170000|2024-08-26 07:09:30||360.8||360.8||360.8||360.8|0
1724656200000|2024-08-26 07:10:00|361|360.6|360.8|360.6|361|360.6|360.8|360.6|0
1724656260000|2024-08-26 07:11:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1724656270000|2024-08-26 07:11:10||360.7||360.7||360.7||360.7|0
1724656310000|2024-08-26 07:11:50|360.9|360.6|360.9|360.7|360.9|360.7|360.9|360.6|0
1724656320000|2024-08-26 07:12:00|361||361||361||361||0
1724656340000|2024-08-26 07:12:20||360.8||360.8||360.8||360.8|0
1724656350000|2024-08-26 07:12:30||360.7||360.7||360.7||360.7|0
1724656380000|2024-08-26 07:13:00|361.2|360.8|361.2|360.9|361.2|360.9|361.2|360.8|39
1724656450000|2024-08-26 07:14:10|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|50
1724656490000|2024-08-26 07:14:50|360.8||360.8||360.9||360.8||0
1724656500000|2024-08-26 07:15:00|361|360.8|361|360.8|361|360.8|361|360.8|1025
1724656530000|2024-08-26 07:15:30|361.1|360.9|361|360.8|361.1|360.9|361|360.8|1528
1724656610000|2024-08-26 07:16:50|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|1084
1724656690000|2024-08-26 07:18:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1724656720000|2024-08-26 07:18:40|361.2|361|361.2|361|361.2|361|361.2|361|0
1724656920000|2024-08-26 07:22:00|361.3|361.2|361.4|361.2|361.5|361.3|361.3|361.2|974
1724656940000|2024-08-26 07:22:20|361.5||361.5||361.5||361.5||0
1724657020000|2024-08-26 07:23:40|361.4||361.4||361.4||361.4||0
1724657040000|2024-08-26 07:24:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1724657300000|2024-08-26 07:28:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|2680
1724657510000|2024-08-26 07:31:50||361.5||361.4||361.5||361.4|0
1724657600000|2024-08-26 07:33:20|361.5||361.6||361.6||361.5||200
1724657610000|2024-08-26 07:33:30|||||||||431
1724657800000|2024-08-26 07:36:40|||||||||100
1724657980000|2024-08-26 07:39:40|361.5|361.5|361.5|361.4|361.5|361.5|361.5|361.4|3012
1724657990000|2024-08-26 07:39:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|874
1724658000000|2024-08-26 07:40:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|18
1724658020000|2024-08-26 07:40:20|361.4||361.4||361.4||361.4||0
1724658120000|2024-08-26 07:42:00|361.2|361|361.1|361|361.2|361|361.1|361|126
1724658210000|2024-08-26 07:43:30||360.9||360.9||360.9||360.9|150
1724658300000|2024-08-26 07:45:00||361||361||361||361|0
1724658330000|2024-08-26 07:45:30|361.2||361.2||361.2||361.2||1527
1724658380000|2024-08-26 07:46:20||361.1||361.1||361.1||361.1|0
1724658410000|2024-08-26 07:46:50|||||||||3047
1724658420000|2024-08-26 07:47:00||361||361||361||361|0
1724658460000|2024-08-26 07:47:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|2900
1724658490000|2024-08-26 07:48:10|361.1|361|361.1|361|361.1|361|361.1|361|0
1724658580000|2024-08-26 07:49:40|361|360.9|361|360.9|361|360.9|361|360.9|150
1724658850000|2024-08-26 07:54:10||360.8||360.8||360.8||360.8|0
1724659110000|2024-08-26 07:58:30|360.9||360.9||360.9||360.9||0
1724659150000|2024-08-26 07:59:10|361||361||361||361||0
1724659380000|2024-08-26 08:03:00|360.9|360.9|360.9|360.8|360.9|360.9|360.9|360.8|0
1724659390000|2024-08-26 08:03:10||360.7||360.7||360.7||360.7|0
1724659500000|2024-08-26 08:05:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1724659580000|2024-08-26 08:06:20||360.9||360.9||360.9||360.9|150
1724660120000|2024-08-26 08:15:20|361.1||361.1||361.1||361.1||2183
1724660130000|2024-08-26 08:15:30|361||361||361||361||0
1724660150000|2024-08-26 08:15:50|361.1|361|361.1|360.9|361.1|361|361.1|360.9|1134
1724660160000|2024-08-26 08:16:00|361.4|361.2|361.4|361.1|361.4|361.2|361.4|361.1|2000
1724660170000|2024-08-26 08:16:10|361.3||361.3||361.3||361.3||0
1724660210000|2024-08-26 08:16:50|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1724660270000|2024-08-26 08:17:50||361.3||361.2||361.3||361.2|214
1724660310000|2024-08-26 08:18:30||361.3||361.3||361.3||361.3|0
1724660340000|2024-08-26 08:19:00|||||||||1000
1724660390000|2024-08-26 08:19:50|361.5||361.5||361.5||361.5||1525
1724660400000|2024-08-26 08:20:00|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|150
1724660410000|2024-08-26 08:20:10|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|5644
1724660470000|2024-08-26 08:21:10|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1724660520000|2024-08-26 08:22:00|361.5|361.5|361.5|361.4|361.5|361.5|361.5|361.4|20
1724660550000|2024-08-26 08:22:30|361.6||361.6||361.6||361.6||0
1724660570000|2024-08-26 08:22:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|529
1724660690000|2024-08-26 08:24:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1536
1724660710000|2024-08-26 08:25:10|||||||||123
1724660750000|2024-08-26 08:25:50|||||||||8
1724660950000|2024-08-26 08:29:10|361.8||361.8||361.8||361.8||0
1724661030000|2024-08-26 08:30:30|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|0
1724661040000|2024-08-26 08:30:40||361.8||361.8||361.8||361.8|0
1724661120000|2024-08-26 08:32:00|||||||||50
1724661130000|2024-08-26 08:32:10|362||362||362||362||0
1724661220000|2024-08-26 08:33:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|552
1724661420000|2024-08-26 08:37:00|362|361.8|361.9|361.7|362|361.8|361.8|361.7|3107
1724661430000|2024-08-26 08:37:10|361.8||361.8||361.8||361.8||0
1724661440000|2024-08-26 08:37:20|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|730
1724661450000|2024-08-26 08:37:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1323
1724661460000|2024-08-26 08:37:40|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|0
1724661470000|2024-08-26 08:37:50|361.6|361.6|361.7|361.6|361.7|361.6|361.6|361.6|0
1724661480000|2024-08-26 08:38:00|||||||||703
1724661490000|2024-08-26 08:38:10||361.5||361.5||361.5||361.5|1335
1724661500000|2024-08-26 08:38:20|||||||||800
1724661840000|2024-08-26 08:44:00||361.6||361.6||361.6||361.6|500
1724661920000|2024-08-26 08:45:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|3154
1724661930000|2024-08-26 08:45:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|863
1724661980000|2024-08-26 08:46:20|362|361.9|362|361.9|362|361.9|362|361.9|150
1724662020000|2024-08-26 08:47:00|362.1|362|362.1|362|362.1|362|362.1|362|687
1724662040000|2024-08-26 08:47:20|362.2||362.2||362.2||362.2||0
1724662110000|2024-08-26 08:48:30||362.1||362.1||362.1||362.1|0
1724662140000|2024-08-26 08:49:00|362.1|362|362.1|362|362.1|362|362.1|362|0
1724662150000|2024-08-26 08:49:10||361.9||361.9||361.9||361.9|2652
1724662160000|2024-08-26 08:49:20|362.2|362|362.2|362|362.2|362|362.2|362|0
1724662170000|2024-08-26 08:49:30|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1724662300000|2024-08-26 08:51:40|362||362||362||362||0
1724662440000|2024-08-26 08:54:00|||||||||100
1724662640000|2024-08-26 08:57:20|362.1|362|362.1|362|362.1|362|362.1|362|0
1724662660000|2024-08-26 08:57:40|362.2||362.2||362.2||362.2||0
1724662740000|2024-08-26 08:59:00|362.4|362.2|362.4|362.2|362.4|362.3|362.3|362.2|859
1724662810000|2024-08-26 09:00:10|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1724663080000|2024-08-26 09:04:40|362.2|362.1|362.3|362.1|362.3|362.2|362.2|362.1|0
1724663160000|2024-08-26 09:06:00|362.2||362.2||362.2||362.2||1100
1724663170000|2024-08-26 09:06:10|362|361.8|362|361.8|362|361.9|362|361.8|0
1724663200000|2024-08-26 09:06:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1724663210000|2024-08-26 09:06:50|361.8||361.8||361.8||361.8||0
1724663220000|2024-08-26 09:07:00|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|0
1724663230000|2024-08-26 09:07:10||361.8||361.8||361.8||361.8|0
1724663250000|2024-08-26 09:07:30|362|361.9|362|361.9|362|361.9|362|361.9|0
1724663290000|2024-08-26 09:08:10|362.1||362.1||362.1||362.1||878
1724663310000|2024-08-26 09:08:30||362||362||362||362|0
1724663480000|2024-08-26 09:11:20|362|361.9|362|361.9|362|361.9|362|361.9|2201
1724663520000|2024-08-26 09:12:00|||||||||2899
1724663550000|2024-08-26 09:12:30|362.1||362.1||362.1||362.1||738
1724663710000|2024-08-26 09:15:10||362||362||362||362|0
1724663800000|2024-08-26 09:16:40||361.9||361.9||361.9||361.9|927
1724663850000|2024-08-26 09:17:30|||||||||246
1724663950000|2024-08-26 09:19:10||362||362||362||362|0
1724663970000|2024-08-26 09:19:30|362|361.9|362.1|361.9|362.1|361.9|362|361.9|2174
1724664070000|2024-08-26 09:21:10||362||362||362||362|0
1724664110000|2024-08-26 09:21:50|||||||||680
1724664420000|2024-08-26 09:27:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1992
1724664490000|2024-08-26 09:28:10||362||362.1||362.1||362|738
1724664500000|2024-08-26 09:28:20|||||||||1481
1724664510000|2024-08-26 09:28:30|362.3||362.3||362.3||362.3||0
1724664520000|2024-08-26 09:28:40||362.2||362.2||362.2||362.2|0
1724664540000|2024-08-26 09:29:00|||||||||500
1724664640000|2024-08-26 09:30:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|2410
1724664650000|2024-08-26 09:30:50|||||||||8
1724664770000|2024-08-26 09:32:50||362||362||362||362|112
1724664820000|2024-08-26 09:33:40||362.1||362.1||362.1||362.1|0
1724664890000|2024-08-26 09:34:50||362||362||362||362|0
1724665090000|2024-08-26 09:38:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1712
1724665220000|2024-08-26 09:40:20|||||||||2096
1724665280000|2024-08-26 09:41:20|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|2050
1724665490000|2024-08-26 09:44:50||362.3||362.3||362.3||362.3|0
1724665690000|2024-08-26 09:48:10|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|1156
1724665770000|2024-08-26 09:49:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1724665780000|2024-08-26 09:49:40|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1701
1724665810000|2024-08-26 09:50:10|362.3||362.4||362.4||362.3||4681
1724665890000|2024-08-26 09:51:30|362.3||362.3||362.3||362.3||0
1724665900000|2024-08-26 09:51:40|362.4||362.4||362.4||362.4||0
1724665950000|2024-08-26 09:52:30|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|2084
1724666090000|2024-08-26 09:54:50|362.4||362.4||362.4||362.4||0
1724666340000|2024-08-26 09:59:00|||||||||1000
1724666380000|2024-08-26 09:59:40|362.5||362.5||362.5||362.5||1926
1724666410000|2024-08-26 10:00:10||362.4||362.4||362.4||362.4|0
1724666430000|2024-08-26 10:00:30|||||||||10
1724666440000|2024-08-26 10:00:40|362.6||362.6||362.6||362.6||1234
1724666650000|2024-08-26 10:04:10|362.5||362.5||362.5||362.5||0
1724666660000|2024-08-26 10:04:20|362.6||362.6||362.6||362.6||1372
1724666800000|2024-08-26 10:06:40||362.5||362.5||362.5||362.5|0
1724666810000|2024-08-26 10:06:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2180
1724666860000|2024-08-26 10:07:40|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|3399
1724666940000|2024-08-26 10:09:00||362.7||362.7||362.7||362.7|0
1724666950000|2024-08-26 10:09:10||362.6||362.6||362.6||362.6|0
1724666990000|2024-08-26 10:09:50||362.7||362.7||362.7||362.7|0
1724667030000|2024-08-26 10:10:30|||||||||1757
1724667180000|2024-08-26 10:13:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|566
1724667530000|2024-08-26 10:18:50|362.8||362.8||362.8||362.8||0
1724668020000|2024-08-26 10:27:00||362.7||362.7||362.7||362.7|0
1724668090000|2024-08-26 10:28:10|362.9||362.9||362.9||362.9||0
1724668190000|2024-08-26 10:29:50||362.8||362.8||362.8||362.8|0
1724668220000|2024-08-26 10:30:20|363||362.9||363||362.9||0
1724668230000|2024-08-26 10:30:30|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|795
1724668380000|2024-08-26 10:33:00||362.8||362.8||362.8||362.8|0
1724668400000|2024-08-26 10:33:20|363||363||363||363||0
1724668540000|2024-08-26 10:35:40|362.9||362.9||362.9||362.9||0
1724669220000|2024-08-26 10:47:00|||||||||1500
1724669310000|2024-08-26 10:48:30|||||||||2000
1724669510000|2024-08-26 10:51:50|363|362.9|363|362.9|363|362.9|363|362.9|500
1724669540000|2024-08-26 10:52:20|||||||||53
1724669560000|2024-08-26 10:52:40||362.8||362.8||362.8||362.8|0
1724669580000|2024-08-26 10:53:00|362.9||362.9||362.9||362.9||0
1724669610000|2024-08-26 10:53:30|363||363||363||363||0
1724669740000|2024-08-26 10:55:40||362.9||362.9||362.9||362.9|0
1724669750000|2024-08-26 10:55:50|||||||||173
1724669770000|2024-08-26 10:56:10|||||||||213
1724669780000|2024-08-26 10:56:20|363.1||363.1||363.1||363.1||0
1724669940000|2024-08-26 10:59:00|363||363||363||363||0
1724670010000|2024-08-26 11:00:10|363.1||363.1||363.1||363.1||0
1724670040000|2024-08-26 11:00:40|363||363.1||363.1||363||0
1724670090000|2024-08-26 11:01:30|363||363.1||363.1||363||0
1724670130000|2024-08-26 11:02:10|363||363||363||363||0
1724670140000|2024-08-26 11:02:20|363.1||363.1||363.1||363||0
1724670180000|2024-08-26 11:03:00|363||363.1||363.1||363||0
1724670250000|2024-08-26 11:04:10|||||||||1000
1724670260000|2024-08-26 11:04:20|363||363||363||363||0
1724670270000|2024-08-26 11:04:30|363.1||363||363.1||363||0
1724670280000|2024-08-26 11:04:40|363.1||363.1||363.1||363.1||0
1724670350000|2024-08-26 11:05:50|363||363||363||363||0
1724670620000|2024-08-26 11:10:20|363.1|363|363.1|362.9|363.1|363|363.1|362.9|1053
1724670630000|2024-08-26 11:10:30||363||363||363||363|0
1724670680000|2024-08-26 11:11:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1724670700000|2024-08-26 11:11:40|363.3||363.3||363.3||363.3||2719
1724670810000|2024-08-26 11:13:30||363.2||363.2||363.2||363.2|2915
1724670820000|2024-08-26 11:13:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2110
1724670830000|2024-08-26 11:13:50|363.3||363.3||363.3||363.3||1727
1724670880000|2024-08-26 11:14:40||363.2||363.2||363.2||363.2|0
1724670910000|2024-08-26 11:15:10||363.1||363.1||363.1||363.1|0
1724670920000|2024-08-26 11:15:20||363.2||363.2||363.2||363.2|0
1724671290000|2024-08-26 11:21:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1724671350000|2024-08-26 11:22:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|136
1724671430000|2024-08-26 11:23:50|363.4||363.4||363.4||363.4||1255
1724671510000|2024-08-26 11:25:10||363.3||363.3||363.3||363.3|0
1724671660000|2024-08-26 11:27:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|3399
1724671670000|2024-08-26 11:27:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|817
1724671680000|2024-08-26 11:28:00||363.2||363.2||363.2||363.2|0
1724671690000|2024-08-26 11:28:10|363.3||363.3||363.3||363.3||0
1724671910000|2024-08-26 11:31:50|363.4||363.3||363.4||363.3||2226
1724671920000|2024-08-26 11:32:00|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|3214
1724671930000|2024-08-26 11:32:10||363.1||363.1||363.1||363.1|0
1724671970000|2024-08-26 11:32:50||363.2||363.2||363.2||363.2|0
1724672040000|2024-08-26 11:34:00|363.4||363.4||363.4||363.4||2005
1724672100000|2024-08-26 11:35:00||363.3||363.3||363.3||363.3|0
1724672120000|2024-08-26 11:35:20||363.2||363.2||363.2||363.2|1500
1724672150000|2024-08-26 11:35:50|363.3||363.3||363.3||363.3||250
1724672190000|2024-08-26 11:36:30||363.1||363.2||363.2||363.1|0
1724672210000|2024-08-26 11:36:50|363.4||363.4||363.4||363.4||0
1724672290000|2024-08-26 11:38:10|363.3||363.4||363.4||363.3||409
1724672440000|2024-08-26 11:40:40||363.3||363.2||363.3||363.2|0
1724672490000|2024-08-26 11:41:30|363.3||363.3||363.3||363.3||0
1724672640000|2024-08-26 11:44:00|||||||||58
1724672670000|2024-08-26 11:44:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|7
1724672680000|2024-08-26 11:44:40||363||363||363||363|127
1724672780000|2024-08-26 11:46:20||363.1||363.1||363.1||363.1|0
1724672790000|2024-08-26 11:46:30||363||363||363||363|0
1724672910000|2024-08-26 11:48:30||363.1||363.1||363.1||363.1|0
1724672950000|2024-08-26 11:49:10||363||363||363||363|0
1724673080000|2024-08-26 11:51:20|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1724673140000|2024-08-26 11:52:20|363.2||363.2||363.2||363.2||0
1724673160000|2024-08-26 11:52:40|363.3||363.3||363.3||363.3||0
1724673200000|2024-08-26 11:53:20|363.2||363.2||363.2||363.2||128
1724673210000|2024-08-26 11:53:30|363.3||363.3||363.3||363.3||1562
1724673250000|2024-08-26 11:54:10||363.2||363.2||363.2||363.2|0
1724673640000|2024-08-26 12:00:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1724673720000|2024-08-26 12:02:00|363.1|363|363.1|363|363.1|363|363.1|363|619
1724673790000|2024-08-26 12:03:10|363|362.9|363.1|362.9|363.1|362.9|363|362.9|652
1724673810000|2024-08-26 12:03:30||363||363||363||363|0
1724673890000|2024-08-26 12:04:50|||||||||102
1724674030000|2024-08-26 12:07:10||362.9||362.9||362.9||362.9|0
1724674090000|2024-08-26 12:08:10||363||362.9||363||362.9|0
1724674200000|2024-08-26 12:10:00||363||362.9||363||362.9|39
1724674450000|2024-08-26 12:14:10||363||363||363||363|0
1724674470000|2024-08-26 12:14:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1724674480000|2024-08-26 12:14:40||363||363||363||363|0
1724674530000|2024-08-26 12:15:30||363.1||363.1||363.1||363.1|0
1724674590000|2024-08-26 12:16:30|||||||||423
1724674790000|2024-08-26 12:19:50|363.1|363|363.2|363.1|363.2|363.1|363.1|363|1516
1724674810000|2024-08-26 12:20:10|363.3||363.3||363.3||363.3||1000
1724675000000|2024-08-26 12:23:20||363.2||363.2||363.2||363.2|0
1724675400000|2024-08-26 12:30:00||363.1||363.1||363.1||363.1|2112
1724675600000|2024-08-26 12:33:20||363.2||363.2||363.2||363.2|0
1724675710000|2024-08-26 12:35:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1268
1724675910000|2024-08-26 12:38:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1724675940000|2024-08-26 12:39:00||363.3||363.3||363.3||363.3|0
1724676150000|2024-08-26 12:42:30|363.4||363.4||363.4||363.4||2010
1724676180000|2024-08-26 12:43:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|120
1724676320000|2024-08-26 12:45:20|363.4||363.4||363.4||363.4||0
1724676380000|2024-08-26 12:46:20|363.3||363.3||363.3||363.3||0
1724676390000|2024-08-26 12:46:30|||||||||125
1724676420000|2024-08-26 12:47:00|363.4||363.4||363.4||363.4||0
1724676740000|2024-08-26 12:52:20|363.3||363.3||363.3||363.3||0
1724677140000|2024-08-26 12:59:00|||||||||50
1724677240000|2024-08-26 13:00:40|||||||||1929
1724677330000|2024-08-26 13:02:10|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363|1247
1724677510000|2024-08-26 13:05:10|363.1|363|363.1|363|363.1|363|363.1|363|735
1724677540000|2024-08-26 13:05:40|||||||||732
1724677580000|2024-08-26 13:06:20|363.2||363.2||363.2||363.2||0
1724677610000|2024-08-26 13:06:50|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1724677650000|2024-08-26 13:07:30|363||363||363||363||0
1724677660000|2024-08-26 13:07:40|363.1||363.1||363.1||363.1||150
1724677780000|2024-08-26 13:09:40|363||363||363||363||0
1724677970000|2024-08-26 13:12:50||362.8||362.8||362.8||362.8|1174
1724678020000|2024-08-26 13:13:40||362.9||362.8||362.9||362.8|0
1724678110000|2024-08-26 13:15:10|362.9||362.9||362.9||362.9||0
1724678180000|2024-08-26 13:16:20||362.7||362.7||362.7||362.7|298
1724678250000|2024-08-26 13:17:30||362.8||362.8||362.8||362.8|0
1724678270000|2024-08-26 13:17:50||362.7||362.7||362.7||362.7|1256
1724678330000|2024-08-26 13:18:50|||||||||726
1724678360000|2024-08-26 13:19:20|362.8||362.8||362.8||362.8||4191
1724678370000|2024-08-26 13:19:30|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|5279
1724678380000|2024-08-26 13:19:40||362.8||362.7||362.8||362.7|2522
1724678690000|2024-08-26 13:24:50|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|539
1724678700000|2024-08-26 13:25:00|362.7|362.7|362.8|362.7|362.8|362.7|362.7|362.7|0
1724678710000|2024-08-26 13:25:10||362.6||362.6||362.6||362.6|0
1724678830000|2024-08-26 13:27:10|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|4129
1724678950000|2024-08-26 13:29:10|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|394
1724678960000|2024-08-26 13:29:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|3155
1724679010000|2024-08-26 13:30:10|362.8||362.8||362.8||362.8||5
1724679070000|2024-08-26 13:31:10|362.7||362.8||362.8||362.7||1100
1724679170000|2024-08-26 13:32:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|421
1724679180000|2024-08-26 13:33:00|362.6||362.6||362.6||362.6||0
1724679230000|2024-08-26 13:33:50||362.4||362.4||362.4||362.4|145
1724679240000|2024-08-26 13:34:00||362.5||362.5||362.5||362.5|0
1724679260000|2024-08-26 13:34:20||362.4||362.4||362.4||362.4|0
1724679270000|2024-08-26 13:34:30||362.5||362.5||362.5||362.5|0
1724679280000|2024-08-26 13:34:40||362.4||362.4||362.4||362.4|0
1724679290000|2024-08-26 13:34:50||362.5||362.5||362.5||362.5|0
1724679300000|2024-08-26 13:35:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1724679340000|2024-08-26 13:35:40|||||||||1300
1724679350000|2024-08-26 13:35:50|362.8||362.8||362.8||362.8||1300
1724679400000|2024-08-26 13:36:40|362.7||362.7||362.7||362.7||0
1724679420000|2024-08-26 13:37:00|362.8||362.8||362.8||362.8||0
1724679470000|2024-08-26 13:37:50|362.7||362.7||362.7||362.7||0
1724679540000|2024-08-26 13:39:00|||||||||885
1724679600000|2024-08-26 13:40:00|362.8||362.8||362.8||362.8||3169
1724679650000|2024-08-26 13:40:50||362.7||362.7||362.7||362.7|0
1724679660000|2024-08-26 13:41:00||362.6||362.6||362.6||362.6|885
1724679710000|2024-08-26 13:41:50|362.9|362.7|362.9|362.8|362.9|362.8|362.9|362.7|0
1724679720000|2024-08-26 13:42:00|363|362.9|362.9|362.8|363|362.9|362.9|362.8|2585
1724679730000|2024-08-26 13:42:10||362.7||362.7||362.7||362.7|0
1724679740000|2024-08-26 13:42:20|363|362.8|363|362.8|363|362.8|363|362.8|0
1724679770000|2024-08-26 13:42:50||362.9||362.9||362.9||362.9|0
1724679780000|2024-08-26 13:43:00||362.8||362.9||362.9||362.8|1385
1724679790000|2024-08-26 13:43:10|362.9|362.8|363|362.8|363|362.9|362.9|362.8|1757
1724679830000|2024-08-26 13:43:50||362.9||362.9||362.9||362.9|0
1724679840000|2024-08-26 13:44:00||362.8||362.8||362.8||362.8|885
1724679890000|2024-08-26 13:44:50||362.9||362.9||362.9||362.9|0
1724679900000|2024-08-26 13:45:00|363.1|363|363.1|363|363.1|363|363.1|363|3000
1724679910000|2024-08-26 13:45:10||362.9||362.9||362.9||362.9|3155
1724679950000|2024-08-26 13:45:50||363||363||363||363|0
1724679960000|2024-08-26 13:46:00|363.2||363.2||363.2||363.2||1448
1724680000000|2024-08-26 13:46:40||363.1||363.1||363.1||363.1|0
1724680010000|2024-08-26 13:46:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.1|3495
1724680020000|2024-08-26 13:47:00||363.1||363.1||363.1||363.1|885
1724680040000|2024-08-26 13:47:20||363.2||363.2||363.2||363.2|0
1724680070000|2024-08-26 13:47:50|||||||||1903
1724680080000|2024-08-26 13:48:00|||||||||885
1724680090000|2024-08-26 13:48:10|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|1317
1724680120000|2024-08-26 13:48:40|363.3||363.3||363.3||363.3||0
1724680130000|2024-08-26 13:48:50|363.4||363.4||363.4||363.4||150
1724680140000|2024-08-26 13:49:00||363.3||363.3||363.3||363.3|885
1724680160000|2024-08-26 13:49:20|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|4444
1724680170000|2024-08-26 13:49:30|363.3||363.3||363.3||363.3||1750
1724680180000|2024-08-26 13:49:40|363.4||363.4||363.4||363.4||0
1724680200000|2024-08-26 13:50:00||363.3||363.2||363.3||363.2|1163
1724680260000|2024-08-26 13:51:00|||||||||640
1724680320000|2024-08-26 13:52:00|||||||||885
1724680370000|2024-08-26 13:52:50||363.3||363.3||363.3||363.3|0
1724680380000|2024-08-26 13:53:00|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|21
1724680440000|2024-08-26 13:54:00|363.4||363.5||363.5||363.4||885
1724680460000|2024-08-26 13:54:20|363.4||363.5||363.5||363.4||0
1724680490000|2024-08-26 13:54:50||363.4||363.4||363.4||363.4|0
1724680500000|2024-08-26 13:55:00|363.6||363.6||363.6||363.6||683
1724680550000|2024-08-26 13:55:50||363.5||363.5||363.5||363.5|0
1724680560000|2024-08-26 13:56:00||363.4||363.4||363.4||363.4|2290
1724680620000|2024-08-26 13:57:00|||||||||885
1724680670000|2024-08-26 13:57:50||363.5||363.5||363.5||363.5|0
1724680680000|2024-08-26 13:58:00||363.4||363.4||363.4||363.4|260
1724680710000|2024-08-26 13:58:30|363.5||363.6||363.6||363.5||4000
1724680730000|2024-08-26 13:58:50||363.5||363.5||363.5||363.5|0
1724680740000|2024-08-26 13:59:00||363.4||363.4||363.5||363.4|885
1724680750000|2024-08-26 13:59:10|363.5||363.6||363.6||363.5||0
1724680780000|2024-08-26 13:59:40|363.5||363.5||363.5||363.5||0
1724680790000|2024-08-26 13:59:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|689
1724680800000|2024-08-26 14:00:00|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|4040
1724680810000|2024-08-26 14:00:10||363.5||363.4||363.5||363.4|0
1724680850000|2024-08-26 14:00:50|363.5||363.5||363.5||363.5||0
1724680890000|2024-08-26 14:01:30||363.3||363.3||363.3||363.3|2155
1724681040000|2024-08-26 14:04:00|363.4|363.4|363.6|363.4|363.6|363.4|363.4|363.4|0
1724681110000|2024-08-26 14:05:10||363.5||363.5||363.5||363.5|0
1724681140000|2024-08-26 14:05:40||363.4||363.4||363.4||363.4|1658
1724681200000|2024-08-26 14:06:40|363.5||363.5||363.5||363.5||0
1724681210000|2024-08-26 14:06:50|||||||||3155
1724681220000|2024-08-26 14:07:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1616
1724681240000|2024-08-26 14:07:20||363.2||363.3||363.3||363.2|0
1724681260000|2024-08-26 14:07:40|||||||||2289
1724681280000|2024-08-26 14:08:00|||||||||2365
1724681290000|2024-08-26 14:08:10|363.5|363.4|363.5|363.3|363.5|363.4|363.4|363.3|0
1724681300000|2024-08-26 14:08:20||363.4||363.4||363.4||363.4|0
1724681310000|2024-08-26 14:08:30|363.6||363.6||363.6||363.6||906
1724681340000|2024-08-26 14:09:00|363.5||363.6||363.6||363.5||150
1724681400000|2024-08-26 14:10:00||363.5||363.5||363.5||363.5|0
1724681520000|2024-08-26 14:12:00||363.4||363.4||363.4||363.4|3155
1724681560000|2024-08-26 14:12:40|363.5||363.5||363.5||363.5||0
1724681570000|2024-08-26 14:12:50|363.6||363.6||363.6||363.6||859
1724681610000|2024-08-26 14:13:30||363.5||363.5||363.5||363.5|0
1724681630000|2024-08-26 14:13:50|363.7||363.7||363.7||363.7||0
1724681730000|2024-08-26 14:15:30|363.6||363.6||363.6||363.6||0
1724681740000|2024-08-26 14:15:40|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|0
1724681780000|2024-08-26 14:16:20||363.6||363.6||363.6||363.6|0
1724681810000|2024-08-26 14:16:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|3155
1724681850000|2024-08-26 14:17:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1739
1724681880000|2024-08-26 14:18:00|363.8||363.8||363.8||363.8||0
1724681990000|2024-08-26 14:19:50||363.7||363.6||363.7||363.6|0
1724682000000|2024-08-26 14:20:00||363.7||363.7||363.7||363.7|0
1724682090000|2024-08-26 14:21:30||363.6||363.7||363.7||363.6|1020
1724682150000|2024-08-26 14:22:30|363.9||363.9||363.9||363.9||0
1724682170000|2024-08-26 14:22:50|363.8||363.8||363.8||363.8||0
1724682220000|2024-08-26 14:23:40|363.9||363.9||363.9||363.9||0
1724682280000|2024-08-26 14:24:40||363.8||363.8||363.8||363.8|0
1724682490000|2024-08-26 14:28:10|364|363.9|364|363.9|364|363.9|364|363.9|1750
1724682550000|2024-08-26 14:29:10|||||||||100
1724682560000|2024-08-26 14:29:20|364.1|364|364.1|364|364.1|364|364.1|364|5000
1724682600000|2024-08-26 14:30:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1060
1724682640000|2024-08-26 14:30:40||364||364||364||364|0
1724682740000|2024-08-26 14:32:20||364.1||364.1||364.1||364.1|0
1724682800000|2024-08-26 14:33:20|364.3||364.2||364.3||364.2||0
1724682810000|2024-08-26 14:33:30|||||||||1900
1724682820000|2024-08-26 14:33:40|364.3||364.2||364.3||364.2||0
1724682870000|2024-08-26 14:34:30|364.3||364.3||364.3||364.3||0
1724682890000|2024-08-26 14:34:50|364.2||364.2||364.2||364.2||0
1724682900000|2024-08-26 14:35:00|364.3||364.3||364.3||364.3||0
1724682910000|2024-08-26 14:35:10|364.2||364.2||364.2||364.2||0
1724682920000|2024-08-26 14:35:20|364.3||364.2||364.3||364.2||0
1724682930000|2024-08-26 14:35:30|364.3||364.3||364.3||364.3||0
1724682940000|2024-08-26 14:35:40|364.2||364.3||364.3||364.2||0
1724682950000|2024-08-26 14:35:50|364.2||364.3||364.3||364.2||0
1724683000000|2024-08-26 14:36:40|364.2||364.3||364.3||364.2||2398
1724683080000|2024-08-26 14:38:00|364.2||364.2||364.2||364.2||0
1724683110000|2024-08-26 14:38:30|364.3||364.3||364.3||364.3||3155
1724683170000|2024-08-26 14:39:30|364.2||364.2||364.2||364.2||0
1724683180000|2024-08-26 14:39:40||364||364||364||364|0
1724683190000|2024-08-26 14:39:50|364.1||364.2||364.2||364.1||3155
1724683230000|2024-08-26 14:40:30|364.1||364.1||364.1||364.1||0
1724683290000|2024-08-26 14:41:30|364.2|364.1|364.3|364.2|364.3|364.2|364.2|364.1|4095
1724683300000|2024-08-26 14:41:40||364.1||364.1||364.2||364.1|499
1724683400000|2024-08-26 14:43:20||364.2||364.2||364.2||364.2|0
1724683410000|2024-08-26 14:43:30|364.4||364.4||364.4||364.4||0
1724683560000|2024-08-26 14:46:00|364.5|364.3|364.5|364.4|364.5|364.4|364.4|364.3|3207
1724683580000|2024-08-26 14:46:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1700
1724683590000|2024-08-26 14:46:30|364.5|364.4|364.6|364.4|364.6|364.5|364.5|364.4|6736
1724683600000|2024-08-26 14:46:40|364.5||364.5||364.5||364.5||0
1724683610000|2024-08-26 14:46:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.4|6436
1724683620000|2024-08-26 14:47:00||364.4||364.5||364.5||364.4|0
1724683660000|2024-08-26 14:47:40|364.5|364.4|364.4|364.2|364.5|364.4|364.4|364.2|3326
1724683680000|2024-08-26 14:48:00|||||||||2636
1724683740000|2024-08-26 14:49:00||364.3||364.2||364.3||364.2|0
1724683840000|2024-08-26 14:50:40|364.3||364.3||364.3||364.3||0
1724683870000|2024-08-26 14:51:10|364.2|364.1|364.3|364.2|364.3|364.2|364.2|364.1|2169
1724683880000|2024-08-26 14:51:20|364.4||364.4||364.4||364.4||1750
1724683890000|2024-08-26 14:51:30|364.3||364.3||364.3||364.3||0
1724683930000|2024-08-26 14:52:10|364.4||364.4||364.4||364.4||1750
1724683980000|2024-08-26 14:53:00|364.3|364.3|364.3|364.1|364.3|364.3|364.3|364.1|555
1724684000000|2024-08-26 14:53:20|364.2|364.2|364.3|364.1|364.3|364.2|364.2|364.1|1980
1724684010000|2024-08-26 14:53:30|364.2||364.2||364.2||364.2||0
1724684020000|2024-08-26 14:53:40||364||364||364||364|1050
1724684130000|2024-08-26 14:55:30||364.1||364.1||364.1||364.1|0
1724684140000|2024-08-26 14:55:40||364||364||364||364|66
1724684180000|2024-08-26 14:56:20||364.1||364.1||364.1||364.1|0
1724684190000|2024-08-26 14:56:30|364.3||364.3||364.3||364.3||2004
1724684250000|2024-08-26 14:57:30||364.2||364.2||364.2||364.2|0
1724684260000|2024-08-26 14:57:40||364.1||364.1||364.2||364.1|3945
1724684290000|2024-08-26 14:58:10|364.2||364.2||364.2||364.2||0
1724684300000|2024-08-26 14:58:20|364.3||364.3||364.3||364.3||1
1724684460000|2024-08-26 15:01:00||364.2||364.2||364.2||364.2|0
1724684470000|2024-08-26 15:01:10|364.4||364.4||364.4||364.4||346
1724684480000|2024-08-26 15:01:20|364.3||364.3||364.3||364.3||0
1724684490000|2024-08-26 15:01:30||364.1||364.1||364.1||364.1|1269
1724684620000|2024-08-26 15:03:40|364.2||364.2||364.2||364.2||0
1724684640000|2024-08-26 15:04:00||364||364||364||364|0
1724684690000|2024-08-26 15:04:50|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|3945
1724684700000|2024-08-26 15:05:00|||||||||1509
1724684710000|2024-08-26 15:05:10|364.2||364.2||364.2||364.2||0
1724684720000|2024-08-26 15:05:20||364||364||364||364|1750
1724684810000|2024-08-26 15:06:50|364.1|364.1|364.2|364.1|364.2|364.1|364.1|364.1|734
1724684820000|2024-08-26 15:07:00|||||||||1688
1724684830000|2024-08-26 15:07:10|||||||||3945
1724685000000|2024-08-26 15:10:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|446
1724685030000|2024-08-26 15:10:30|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|3170
1724685090000|2024-08-26 15:11:30||364.3||364.3||364.3||364.3|0
1724685150000|2024-08-26 15:12:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1724685180000|2024-08-26 15:13:00|364.6|364.5|364.5|364.4|364.6|364.5|364.5|364.4|2606
1724685230000|2024-08-26 15:13:50|364.4|364.3|364.4|364.3|364.5|364.3|364.4|364.3|4460
1724685270000|2024-08-26 15:14:30||364.2||364.2||364.2||364.2|0
1724685330000|2024-08-26 15:15:30||364.3||364.3||364.3||364.3|0
1724685420000|2024-08-26 15:17:00||364.2||364.2||364.2||364.2|0
1724685430000|2024-08-26 15:17:10|||||||||1000
1724685480000|2024-08-26 15:18:00||364.3||364.3||364.3||364.3|1400
1724685530000|2024-08-26 15:18:50|||||||||1000
1724685560000|2024-08-26 15:19:20|364.5||364.5||364.5||364.5||0
1724685570000|2024-08-26 15:19:30|364.4||364.4||364.4||364.4||3945
1724685580000|2024-08-26 15:19:40|364.5||364.5||364.5||364.5||85
1724685600000|2024-08-26 15:20:00||364.4||364.4||364.4||364.4|0
1724685620000|2024-08-26 15:20:20|||||||||733
1724685670000|2024-08-26 15:21:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|3945
1724685710000|2024-08-26 15:21:50||364.4||364.5||364.5||364.4|656
1724685750000|2024-08-26 15:22:30|364.7||364.6||364.7||364.6||1603
1724685770000|2024-08-26 15:22:50|||||||||760
1724685780000|2024-08-26 15:23:00|364.7||364.7||364.7||364.7||0
1724685800000|2024-08-26 15:23:20|364.6|364.6|364.6|364.5|364.6|364.6|364.6|364.5|1420
1724685810000|2024-08-26 15:23:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1993
1724685840000|2024-08-26 15:24:00|||||||||1426
1724685860000|2024-08-26 15:24:20|||||||||1488
1724685870000|2024-08-26 15:24:30|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|3580
1724685900000|2024-08-26 15:25:00|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|3945
1724686040000|2024-08-26 15:27:20|364.2|364.1|364.1|364|364.2|364.1|364.1|364|9872
1724686050000|2024-08-26 15:27:30|364.2|364.1|364|363.8|364.2|364.1|364|363.8|6428
1724686060000|2024-08-26 15:27:40|364.1|363.9|364|363.9|364.1|363.9|364|363.9|1750
1724686070000|2024-08-26 15:27:50|364.1|363.8|363.9|363.8|364.1|363.8|363.9|363.8|1463
1724686080000|2024-08-26 15:28:00|364||363.9||364||363.9||3945
1724686090000|2024-08-26 15:28:10|||||||||897
1724686100000|2024-08-26 15:28:20|364|363.9|364|363.9|364|363.9|364|363.9|135
1724686110000|2024-08-26 15:28:30|||||||||1750
1724686130000|2024-08-26 15:28:50|364.1||364||364.1||364||0
1724686140000|2024-08-26 15:29:00|363.9|363.8|363.8|363.7|363.9|363.8|363.8|363.7|4781
1724686150000|2024-08-26 15:29:10||363.6||363.6||363.6||363.6|1318
1724686160000|2024-08-26 15:29:20|363.7|363.5|363.7|363.6|363.7|363.6|363.6|363.5|2114
1724686170000|2024-08-26 15:29:30||363.5||363.5||363.5||363.5|3
1724686180000|2024-08-26 15:29:40|363.5|363.3|363.5|363.3|363.5|363.4|363.4|363.3|3837
1724686190000|2024-08-26 15:29:50|363.3|363.1|363.5|363.3|363.6|363.4|363.3|363.1|12141
1724742000000|2024-08-27 07:00:00|364.5|364.2|364.4|364|364.5|364.2|364.4|364|730
1724742010000|2024-08-27 07:00:10||363.8||363.8||363.8||363.8|0
1724742020000|2024-08-27 07:00:20|364.3||364.3||364.3||364.3||0
1724742030000|2024-08-27 07:00:30|364.4|364|364|363.6|364.4|364|364|363.6|0
1724742070000|2024-08-27 07:01:10|364.2|363.8|364.2|363.8|364.2|363.8|364.2|363.8|604
1724742110000|2024-08-27 07:01:50|||||||||88
1724742120000|2024-08-27 07:02:00|364.3|364|364.3|364|364.3|364|364.3|364|150
1724742180000|2024-08-27 07:03:00|364.6|364.3|364.6|364.2|364.6|364.3|364.6|364.2|10800
1724742200000|2024-08-27 07:03:20|364.7||364.7||364.7||364.7||0
1724742210000|2024-08-27 07:03:30||364.3||364.3||364.3||364.3|0
1724742220000|2024-08-27 07:03:40||364.2||364.2||364.2||364.2|0
1724742230000|2024-08-27 07:03:50||364.3||364.3||364.3||364.3|0
1724742260000|2024-08-27 07:04:20|364.8|364.4|364.8|364.5|364.8|364.6|364.8|364.4|608
1724742320000|2024-08-27 07:05:20|364.6|364.4|364.7|364.4|364.7|364.4|364.6|364.4|1600
1724742340000|2024-08-27 07:05:40|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1724742350000|2024-08-27 07:05:50|364.5||364.5||364.5||364.5||0
1724742360000|2024-08-27 07:06:00|364.4||364.4||364.4||364.4||0
1724742370000|2024-08-27 07:06:10|364.2|364|364.2|363.9|364.2|364|364.1|363.9|443
1724742430000|2024-08-27 07:07:10|364.1||364.1||364.1||364.1||0
1724742440000|2024-08-27 07:07:20|364|363.8|364.1|363.8|364.1|363.8|363.9|363.7|1040
1724742450000|2024-08-27 07:07:30|364|363.7|364|363.6|364|363.7|364|363.6|1036
1724742460000|2024-08-27 07:07:40|364.4|364.1|364.3|364.1|364.4|364.1|364.3|364.1|1004
1724742470000|2024-08-27 07:07:50|364.4|364.2|364.5|364.2|364.5|364.2|364.4|364.2|2407
1724742480000|2024-08-27 07:08:00|364.4|364.1|364.4|364.1|364.4|364.1|364.4|364.1|0
1724742490000|2024-08-27 07:08:10|364.3|364|364.4|364|364.4|364|364.3|364|0
1724742510000|2024-08-27 07:08:30|364.3||364.2||364.3||364.2||0
1724742520000|2024-08-27 07:08:40|364.3||364.3||364.3||364.3||0
1724742530000|2024-08-27 07:08:50|364|363.8|363.8|363.6|364|363.8|363.8|363.6|991
1724742570000|2024-08-27 07:09:30|363.9|363.7|363.9|363.6|363.9|363.7|363.9|363.6|282
1724742590000|2024-08-27 07:09:50|363.8||363.8||363.8||363.8||0
1724742600000|2024-08-27 07:10:00|||||||||823
1724742610000|2024-08-27 07:10:10||363.5||363.5||363.5||363.5|0
1724742680000|2024-08-27 07:11:20||363.6||363.6||363.6||363.6|0
1724742710000|2024-08-27 07:11:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|136
1724742730000|2024-08-27 07:12:10|364|363.9|364.1|363.9|364.1|363.9|364|363.9|1514
1724742760000|2024-08-27 07:12:40|364.2|364|364.2|364|364.2|364|364.2|364|3018
1724742790000|2024-08-27 07:13:10|364.3|363.9|364.3|364.1|364.3|364.1|364.3|363.9|748
1724742810000|2024-08-27 07:13:30||364.2||364.1||364.2||364.1|180
1724742860000|2024-08-27 07:14:20|||||||||823
1724742880000|2024-08-27 07:14:40|364.2|364|364.2|364|364.2|364|364.2|364|0
1724742890000|2024-08-27 07:14:50|364.1|364.1|364.1|363.9|364.1|364.1|364.1|363.9|903
1724742900000|2024-08-27 07:15:00||364||364||364||364|0
1724742910000|2024-08-27 07:15:10|364.2|364.1|364.6|364.3|364.6|364.3|364.2|364.1|1000
1724742920000|2024-08-27 07:15:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1514
1724742980000|2024-08-27 07:16:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|823
1724743000000|2024-08-27 07:16:40|||||||||294
1724743020000|2024-08-27 07:17:00||364||364||364||364|886
1724743070000|2024-08-27 07:17:50|364.1||364.1||364.1||364.1||0
1724743090000|2024-08-27 07:18:10||363.9||363.9||364||363.9|971
1724743110000|2024-08-27 07:18:30|364.2|364|364.2|364|364.2|364|364.2|364|0
1724743140000|2024-08-27 07:19:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1514
1724743170000|2024-08-27 07:19:30|364|363.7|363.9|363.6|364|363.8|363.9|363.6|1072
1724743200000|2024-08-27 07:20:00|364.1|364|364.2|364|364.2|364|364.1|364|150
1724743210000|2024-08-27 07:20:10||364.1||364.1||364.1||364.1|0
1724743220000|2024-08-27 07:20:20|364.1|364|364.2|364|364.2|364|364.1|364|950
1724743230000|2024-08-27 07:20:30|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|1490
1724743240000|2024-08-27 07:20:40|||||||||823
1724743260000|2024-08-27 07:21:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|1589
1724743360000|2024-08-27 07:22:40|364.3||364.3||364.3||364.3||823
1724743370000|2024-08-27 07:22:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|423
1724743440000|2024-08-27 07:24:00||364||364||364||364|0
1724743490000|2024-08-27 07:24:50|||||||||823
1724743500000|2024-08-27 07:25:00|364.1||364.2||364.2||364.1||0
1724743530000|2024-08-27 07:25:30|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|122
1724743550000|2024-08-27 07:25:50|364.2|364|364.2|364|364.2|364|364.2|364|0
1724743590000|2024-08-27 07:26:30|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1000
1724743600000|2024-08-27 07:26:40||364||363.9||364||363.9|1514
1724743620000|2024-08-27 07:27:00|||||||||499
1724743640000|2024-08-27 07:27:20|364.2|364|364.1|364|364.2|364|364.1|364|0
1724743650000|2024-08-27 07:27:30||363.9||363.9||363.9||363.9|0
1724743660000|2024-08-27 07:27:40||364||364||364||364|0
1724743680000|2024-08-27 07:28:00||363.9||363.9||363.9||363.9|0
1724743700000|2024-08-27 07:28:20|||||||||5
1724743710000|2024-08-27 07:28:30||364||364||364||364|426
1724743750000|2024-08-27 07:29:10||363.9||363.9||363.9||363.9|301
1724743780000|2024-08-27 07:29:40||364||364||364||364|0
1724743790000|2024-08-27 07:29:50||363.9||363.9||363.9||363.9|662
1724743870000|2024-08-27 07:31:10|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|893
1724743880000|2024-08-27 07:31:20|||||||||823
1724743910000|2024-08-27 07:31:50|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|892
1724744010000|2024-08-27 07:33:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|823
1724744020000|2024-08-27 07:33:40||363.7||363.7||363.7||363.7|0
1724744070000|2024-08-27 07:34:30|364|363.9|364.1|364|364.1|364|364|363.9|372
1724744100000|2024-08-27 07:35:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1600
1724744110000|2024-08-27 07:35:10||364||364||364||364|0
1724744130000|2024-08-27 07:35:30||364.1||364.1||364.1||364.1|392
1724744180000|2024-08-27 07:36:20|364.3||364.3||364.3||364.3||0
1724744260000|2024-08-27 07:37:40||364.2||364.1||364.2||364.1|823
1724744280000|2024-08-27 07:38:00|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|0
1724744330000|2024-08-27 07:38:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|100
1724744370000|2024-08-27 07:39:30|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|572
1724744410000|2024-08-27 07:40:10||364.3||364.3||364.3||364.3|28
1724744440000|2024-08-27 07:40:40|364.5||364.5||364.5||364.5||0
1724744480000|2024-08-27 07:41:20|364.4|364.4|364.6|364.4|364.6|364.4|364.4|364.4|2010
1724744520000|2024-08-27 07:42:00|364.5||364.5||364.5||364.5||0
1724744740000|2024-08-27 07:45:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1724744750000|2024-08-27 07:45:50|364.7||364.7||364.7||364.7||0
1724744830000|2024-08-27 07:47:10|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|292
1724744900000|2024-08-27 07:48:20|364.5||364.5||364.5||364.5||100
1724744930000|2024-08-27 07:48:50|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|458
1724745000000|2024-08-27 07:50:00||364.5||364.5||364.5||364.5|0
1724745010000|2024-08-27 07:50:10||364.4||364.4||364.4||364.4|0
1724745150000|2024-08-27 07:52:30|||||||||50
1724745160000|2024-08-27 07:52:40|364.4|364.3|364.3|364.2|364.4|364.3|364.3|364.2|2312
1724745190000|2024-08-27 07:53:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724745270000|2024-08-27 07:54:30|364.5|364.4|364.6|364.5|364.6|364.5|364.5|364.4|100
1724745280000|2024-08-27 07:54:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1724745300000|2024-08-27 07:55:00|364.6||364.6||364.6||364.6||0
1724745630000|2024-08-27 08:00:30|364.7|364.5|364.8|364.7|364.8|364.7|364.7|364.5|654
1724745640000|2024-08-27 08:00:40|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|1065
1724745720000|2024-08-27 08:02:00|364.7||364.7||364.7||364.7||0
1724745790000|2024-08-27 08:03:10|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|339
1724745900000|2024-08-27 08:05:00||364.6||364.5||364.6||364.5|150
1724745950000|2024-08-27 08:05:50||364.6||364.6||364.6||364.6|0
1724745980000|2024-08-27 08:06:20|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|804
1724746060000|2024-08-27 08:07:40|365|364.9|364.9|364.8|365|364.9|364.9|364.8|0
1724746070000|2024-08-27 08:07:50|365|364.9|365|364.8|365|364.9|365|364.8|736
1724746080000|2024-08-27 08:08:00|364.9||364.9||364.9||364.9||0
1724746090000|2024-08-27 08:08:10|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|262
1724746160000|2024-08-27 08:09:20||364.8||364.8||364.8||364.8|0
1724746200000|2024-08-27 08:10:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|100
1724746250000|2024-08-27 08:10:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|522
1724746320000|2024-08-27 08:12:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1724746340000|2024-08-27 08:12:20|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|1526
1724746360000|2024-08-27 08:12:40||364.8||364.8||364.8||364.8|0
1724746460000|2024-08-27 08:14:20||364.7||364.7||364.7||364.7|0
1724746470000|2024-08-27 08:14:30||364.8||364.8||364.8||364.8|0
1724746540000|2024-08-27 08:15:40|365|364.9|365|364.9|365|364.9|365|364.9|1526
1724746590000|2024-08-27 08:16:30||364.8||364.8||364.8||364.8|0
1724746630000|2024-08-27 08:17:10|||||||||591
1724746670000|2024-08-27 08:17:50|||||||||700
1724746710000|2024-08-27 08:18:30||364.9||364.9||364.9||364.9|0
1724746830000|2024-08-27 08:20:30|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|700
1724746920000|2024-08-27 08:22:00|364.9||364.9||364.9||364.9||0
1724746980000|2024-08-27 08:23:00|364.8||364.8||364.8||364.8||435
1724747160000|2024-08-27 08:26:00|364.9||364.9||364.9||364.9||0
1724747330000|2024-08-27 08:28:50||364.8||364.8||364.8||364.8|0
1724747370000|2024-08-27 08:29:30|||||||||498
1724747400000|2024-08-27 08:30:00|365|364.9|365|364.8|365|364.9|365|364.8|1133
1724747500000|2024-08-27 08:31:40|364.9|364.9|364.9|364.8|364.9|364.9|364.9|364.8|0
1724747530000|2024-08-27 08:32:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1724747630000|2024-08-27 08:33:50|||||||||274
1724747640000|2024-08-27 08:34:00|364.7|364.6|364.7|364.6|364.8|364.6|364.7|364.6|298
1724747650000|2024-08-27 08:34:10|364.8||364.8||364.8||364.8||0
1724747750000|2024-08-27 08:35:50||364.7||364.7||364.7||364.7|0
1724747820000|2024-08-27 08:37:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1724748000000|2024-08-27 08:40:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.6|0
1724748020000|2024-08-27 08:40:20||364.6||364.6||364.6||364.6|0
1724748030000|2024-08-27 08:40:30|364.7||364.8||364.8||364.7||0
1724748350000|2024-08-27 08:45:50||364.7||364.7||364.7||364.7|0
1724748400000|2024-08-27 08:46:40|364.6|364.5|364.5|364.4|364.6|364.5|364.5|364.4|2795
1724748420000|2024-08-27 08:47:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|460
1724748460000|2024-08-27 08:47:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1724748510000|2024-08-27 08:48:30|||||||||150
1724748530000|2024-08-27 08:48:50||364.4||364.4||364.4||364.4|0
1724748550000|2024-08-27 08:49:10||364.5||364.5||364.5||364.5|0
1724748580000|2024-08-27 08:49:40||364.4||364.4||364.4||364.4|0
1724748630000|2024-08-27 08:50:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1000
1724748650000|2024-08-27 08:50:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|321
1724748660000|2024-08-27 08:51:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1354
1724748670000|2024-08-27 08:51:10|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1724748690000|2024-08-27 08:51:30|364.5||364.6||364.6||364.5||300
1724748780000|2024-08-27 08:53:00|364.5||364.5||364.5||364.5||0
1724748840000|2024-08-27 08:54:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|277
1724748980000|2024-08-27 08:56:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|2289
1724749100000|2024-08-27 08:58:20||364.5||364.5||364.5||364.5|154
1724749110000|2024-08-27 08:58:30|||||||||350
1724749200000|2024-08-27 09:00:00||364.6||364.5||364.6||364.5|0
1724749210000|2024-08-27 09:00:10||364.6||364.6||364.6||364.6|1057
1724749220000|2024-08-27 09:00:20|364.8||364.8||364.8||364.8||0
1724749240000|2024-08-27 09:00:40||364.7||364.7||364.7||364.7|0
1724749250000|2024-08-27 09:00:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1724749300000|2024-08-27 09:01:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|331
1724749360000|2024-08-27 09:02:40||364.4||364.4||364.4||364.4|929
1724749380000|2024-08-27 09:03:00|364.5||364.5||364.5||364.5||300
1724749400000|2024-08-27 09:03:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724749410000|2024-08-27 09:03:30|364.5||364.5||364.5||364.5||0
1724749500000|2024-08-27 09:05:00||364.4||364.3||364.4||364.3|0
1724749600000|2024-08-27 09:06:40|364.4|364.4|364.4|364.3|364.4|364.4|364.4|364.3|230
1724749620000|2024-08-27 09:07:00|364.5||364.5||364.5||364.5||0
1724749640000|2024-08-27 09:07:20|364.4||364.4||364.4||364.4||0
1724749720000|2024-08-27 09:08:40|364.5||364.5||364.5||364.5||0
1724749730000|2024-08-27 09:08:50||364.4||364.4||364.4||364.4|0
1724749750000|2024-08-27 09:09:10||364.3||364.4||364.4||364.3|0
1724749760000|2024-08-27 09:09:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724749780000|2024-08-27 09:09:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|207
1724749790000|2024-08-27 09:09:50|||||||||2074
1724749870000|2024-08-27 09:11:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724750400000|2024-08-27 09:20:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1220
1724750560000|2024-08-27 09:22:40|||||||||2657
1724750580000|2024-08-27 09:23:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724750610000|2024-08-27 09:23:30|364.5||364.5||364.5||364.5||2029
1724750630000|2024-08-27 09:23:50||364.4||364.4||364.4||364.4|311
1724750640000|2024-08-27 09:24:00|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|0
1724750700000|2024-08-27 09:25:00|364.4|364.4|364.3|364.2|364.4|364.4|364.3|364.2|200
1724750770000|2024-08-27 09:26:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1349
1724750780000|2024-08-27 09:26:20||364.2||364.3||364.3||364.2|0
1724750930000|2024-08-27 09:28:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1724750980000|2024-08-27 09:29:40|364.4||364.4||364.4||364.4||392
1724751020000|2024-08-27 09:30:20|364.3||364.3||364.3||364.3||0
1724751150000|2024-08-27 09:32:30|364.2|364.1|364.3|364.1|364.3|364.1|364.2|364.1|1675
1724751340000|2024-08-27 09:35:40||364.2||364.2||364.2||364.2|0
1724751360000|2024-08-27 09:36:00||364.1||364.1||364.2||364.1|159
1724751380000|2024-08-27 09:36:20||364.2||364.2||364.2||364.2|1750
1724751410000|2024-08-27 09:36:50||364.1||364.1||364.1||364.1|0
1724751430000|2024-08-27 09:37:10|364.2||364.2||364.2||364.2||0
1724751840000|2024-08-27 09:44:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1724751900000|2024-08-27 09:45:00|||||||||1221
1724751910000|2024-08-27 09:45:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1309
1724752210000|2024-08-27 09:50:10||364.2||364.2||364.2||364.2|0
1724752380000|2024-08-27 09:53:00|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|1446
1724752470000|2024-08-27 09:54:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1724752490000|2024-08-27 09:54:50|364.7||364.6||364.7||364.6||2000
1724752520000|2024-08-27 09:55:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1221
1724752700000|2024-08-27 09:58:20|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|9
1724752730000|2024-08-27 09:58:50|||||||||551
1724752740000|2024-08-27 09:59:00||364.3||364.3||364.3||364.3|0
1724752820000|2024-08-27 10:00:20||364.2||364.2||364.2||364.2|731
1724752860000|2024-08-27 10:01:00|364.3||364.3||364.3||364.3||0
1724752880000|2024-08-27 10:01:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1007
1724752920000|2024-08-27 10:02:00|||||||||506
1724752940000|2024-08-27 10:02:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|5576
1724752950000|2024-08-27 10:02:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1724752960000|2024-08-27 10:02:40|||||||||31
1724753070000|2024-08-27 10:04:30|||||||||3324
1724753130000|2024-08-27 10:05:30|||||||||2400
1724753190000|2024-08-27 10:06:30|||||||||456
1724753210000|2024-08-27 10:06:50||364||364.1||364.1||364|0
1724753220000|2024-08-27 10:07:00|364.1|364|364.1|363.9|364.1|364|364.1|363.9|1221
1724753280000|2024-08-27 10:08:00|364||364||364||364||0
1724753470000|2024-08-27 10:11:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1074
1724753500000|2024-08-27 10:11:40|||||||||1000
1724753520000|2024-08-27 10:12:00|364|363.9|364|363.9|364|363.9|364|363.9|730
1724753530000|2024-08-27 10:12:10||363.8||363.8||363.8||363.8|150
1724753570000|2024-08-27 10:12:50|363.9||363.9||363.9||363.9||0
1724753880000|2024-08-27 10:18:00|||||||||1221
1724753890000|2024-08-27 10:18:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|150
1724753900000|2024-08-27 10:18:20|363.9||363.9||363.9||363.9||291
1724754090000|2024-08-27 10:21:30||363.8||363.7||363.8||363.7|0
1724754160000|2024-08-27 10:22:40||363.8||363.8||363.8||363.8|0
1724754520000|2024-08-27 10:28:40|364.1|364|364|363.9|364.1|364|364|363.9|2350
1724754540000|2024-08-27 10:29:00|364.1||364.1||364.1||364.1||0
1724754680000|2024-08-27 10:31:20|364.2|364|364.2|364.1|364.2|364.1|364.2|364|2386
1724754810000|2024-08-27 10:33:30|364.1|364|364.2|364|364.2|364|364.1|364|390
1724754920000|2024-08-27 10:35:20||364.1||364||364.1||364|16
1724755070000|2024-08-27 10:37:50|364|363.9|364|363.9|364|363.9|364|363.9|971
1724755160000|2024-08-27 10:39:20|||||||||702
1724755170000|2024-08-27 10:39:30||363.8||363.8||363.8||363.8|1069
1724755300000|2024-08-27 10:41:40|||||||||1222
1724755340000|2024-08-27 10:42:20||363.9||363.9||363.9||363.9|0
1724755350000|2024-08-27 10:42:30|364.1||364.1||364.1||364.1||0
1724755460000|2024-08-27 10:44:20||364||364||364||364|0
1724755640000|2024-08-27 10:47:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1481
1724755700000|2024-08-27 10:48:20||364||364||364||364|341
1724755830000|2024-08-27 10:50:30|364.1||364.1||364.1||364.1||0
1724756190000|2024-08-27 10:56:30|364.2|364.1|364.2|364|364.2|364.1|364.2|364|0
1724756280000|2024-08-27 10:58:00||364.1||364||364.1||364|0
1724756300000|2024-08-27 10:58:20||364.1||364||364.1||364|0
1724756350000|2024-08-27 10:59:10||364.1||364.1||364.1||364.1|0
1724756390000|2024-08-27 10:59:50|||||||||3324
1724756400000|2024-08-27 11:00:00||364||364||364||364|0
1724756740000|2024-08-27 11:05:40|364.1||364.1||364.1||364.1||0
1724756840000|2024-08-27 11:07:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2152
1724756960000|2024-08-27 11:09:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|382
1724756990000|2024-08-27 11:09:50||364.1||364.1||364.1||364.1|0
1724757250000|2024-08-27 11:14:10|364.2||364.2||364.2||364.2||0
1724757510000|2024-08-27 11:18:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|549
1724757530000|2024-08-27 11:18:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|748
1724757600000|2024-08-27 11:20:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1052
1724757610000|2024-08-27 11:20:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1724757620000|2024-08-27 11:20:20|||||||||2000
1724757680000|2024-08-27 11:21:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1700
1724757700000|2024-08-27 11:21:40||364.1||364.1||364.1||364.1|0
1724757720000|2024-08-27 11:22:00||364.2||364.2||364.2||364.2|0
1724757980000|2024-08-27 11:26:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|409
1724757990000|2024-08-27 11:26:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|3801
1724758070000|2024-08-27 11:27:50|||||||||3357
1724758110000|2024-08-27 11:28:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2345
1724758200000|2024-08-27 11:30:00||364.2||364.3||364.3||364.2|0
1724758250000|2024-08-27 11:30:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1724758260000|2024-08-27 11:31:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724758270000|2024-08-27 11:31:10|364.5||364.5||364.5||364.5||0
1724758340000|2024-08-27 11:32:20||364.4||364.4||364.4||364.4|0
1724758440000|2024-08-27 11:34:00|364.6||364.6||364.6||364.6||0
1724758560000|2024-08-27 11:36:00|364.5|364.5|364.6|364.5|364.6|364.5|364.5|364.5|0
1724758630000|2024-08-27 11:37:10||364.4||364.4||364.4||364.4|0
1724758680000|2024-08-27 11:38:00|||||||||500
1724758780000|2024-08-27 11:39:40|364.5||364.5||364.5||364.5||0
1724758790000|2024-08-27 11:39:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|3901
1724758960000|2024-08-27 11:42:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1173
1724759040000|2024-08-27 11:44:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|150
1724759150000|2024-08-27 11:45:50||364.2||364.2||364.2||364.2|478
1724759220000|2024-08-27 11:47:00||364.3||364.2||364.3||364.2|2650
1724759290000|2024-08-27 11:48:10|364.3||364.3||364.3||364.3||0
1724759630000|2024-08-27 11:53:50|364.2|364.1|364.2|364.1|364.2|364.2|364.2|364.1|0
1724759700000|2024-08-27 11:55:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1724759750000|2024-08-27 11:55:50|||||||||1145
1724759810000|2024-08-27 11:56:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1076
1724759850000|2024-08-27 11:57:30|||||||||88
1724759930000|2024-08-27 11:58:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1930
1724760360000|2024-08-27 12:06:00|||||||||1550
1724760790000|2024-08-27 12:13:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|569
1724760840000|2024-08-27 12:14:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|150
1724761050000|2024-08-27 12:17:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|150
1724761320000|2024-08-27 12:22:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|103
1724761510000|2024-08-27 12:25:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|25
1724761580000|2024-08-27 12:26:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1125
1724761600000|2024-08-27 12:26:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1724761620000|2024-08-27 12:27:00||364.4||364.4||364.4||364.4|0
1724761640000|2024-08-27 12:27:20||364.5||364.5||364.5||364.5|0
1724761690000|2024-08-27 12:28:10|||||||||1148
1724761830000|2024-08-27 12:30:30|||||||||102
1724761860000|2024-08-27 12:31:00|364.5|364.4|364.6|364.5|364.6|364.5|364.5|364.4|0
1724762030000|2024-08-27 12:33:50|||||||||281
1724762800000|2024-08-27 12:46:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1724762840000|2024-08-27 12:47:20|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|2122
1724762900000|2024-08-27 12:48:20|364.3|364.3|364.4|364.3|364.4|364.3|364.3|364.3|0
1724762910000|2024-08-27 12:48:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|3600
1724762990000|2024-08-27 12:49:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|510
1724763000000|2024-08-27 12:50:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1724763030000|2024-08-27 12:50:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|408
1724763060000|2024-08-27 12:51:00|||||||||156
1724763150000|2024-08-27 12:52:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2105
1724763260000|2024-08-27 12:54:20||364.3||364.3||364.3||364.3|150
1724763320000|2024-08-27 12:55:20||364.4||364.4||364.4||364.4|0
1724763530000|2024-08-27 12:58:50||364.3||364.3||364.3||364.3|1020
1724763570000|2024-08-27 12:59:30||364.4||364.4||364.4||364.3|0
1724763590000|2024-08-27 12:59:50||364.3||364.3||364.3||364.3|0
1724763630000|2024-08-27 13:00:30||364.4||364.4||364.4||364.4|0
1724763660000|2024-08-27 13:01:00|364.6||364.6||364.6||364.6||0
1724763960000|2024-08-27 13:06:00||364.5||364.5||364.5||364.5|0
1724763970000|2024-08-27 13:06:10|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1724763980000|2024-08-27 13:06:20||364.5||364.5||364.5||364.5|0
1724763990000|2024-08-27 13:06:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1724764070000|2024-08-27 13:07:50|||||||||2397
1724764090000|2024-08-27 13:08:10|364.6||364.6||364.6||364.6||0
1724764140000|2024-08-27 13:09:00||364.5||364.5||364.5||364.5|0
1724764390000|2024-08-27 13:13:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|786
1724764410000|2024-08-27 13:13:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|450
1724764520000|2024-08-27 13:15:20|||||||||460
1724764530000|2024-08-27 13:15:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|5184
1724764560000|2024-08-27 13:16:00|||||||||1164
1724764660000|2024-08-27 13:17:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|286
1724764850000|2024-08-27 13:20:50|||||||||165
1724764860000|2024-08-27 13:21:00|364.3|364.2|364.2|364.1|364.3|364.2|364.2|364.1|215
1724764890000|2024-08-27 13:21:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1724764950000|2024-08-27 13:22:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724764960000|2024-08-27 13:22:40||364.2||364.3||364.3||364.2|0
1724765090000|2024-08-27 13:24:50||364.2||364.2||364.2||364.2|0
1724765220000|2024-08-27 13:27:00||364.3||364.3||364.3||364.3|0
1724765360000|2024-08-27 13:29:20|||||||||2607
1724765370000|2024-08-27 13:29:30|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|2101
1724765400000|2024-08-27 13:30:00|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|0
1724765410000|2024-08-27 13:30:10|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|1343
1724766150000|2024-08-27 13:42:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1105
1724766250000|2024-08-27 13:44:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1724766700000|2024-08-27 13:51:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1025
1724766710000|2024-08-27 13:51:50||364.4||364.4||364.4||364.4|2230
1724766720000|2024-08-27 13:52:00|364.5||364.5||364.5||364.5||0
1724766740000|2024-08-27 13:52:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|277
1724766750000|2024-08-27 13:52:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|165
1724766810000|2024-08-27 13:53:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|990
1724766830000|2024-08-27 13:53:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|305
1724766870000|2024-08-27 13:54:30|||||||||1082
1724766960000|2024-08-27 13:56:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1724767080000|2024-08-27 13:58:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1724767200000|2024-08-27 14:00:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1724767210000|2024-08-27 14:00:10|364.3|364.2|364.3|364.1|364.3|364.2|364.3|364.1|1385
1724767220000|2024-08-27 14:00:20|364.2||364.2||364.2||364.2||0
1724767230000|2024-08-27 14:00:30|364.3||364.2||364.3||364.2||0
1724767320000|2024-08-27 14:02:00|||||||||1829
1724767330000|2024-08-27 14:02:10|||||||||1579
1724767340000|2024-08-27 14:02:20|364.3|364.2|364.2|364.1|364.3|364.2|364.2|364.1|753
1724767440000|2024-08-27 14:04:00|364.1|364|364.1|364|364.1|364|364.1|364|1800
1724767500000|2024-08-27 14:05:00|||||||||2375
1724767520000|2024-08-27 14:05:20||363.9||363.9||363.9||363.9|1800
1724767560000|2024-08-27 14:06:00||364||364||364||364|0
1724767690000|2024-08-27 14:08:10|||||||||182
1724768080000|2024-08-27 14:14:40|364|363.9|364|363.9|364|363.9|364|363.9|1750
1724768120000|2024-08-27 14:15:20|364.1||364||364.1||364||0
1724768130000|2024-08-27 14:15:30|364.1|364|364.1|364|364.1|364|364.1|364|2177
1724768170000|2024-08-27 14:16:10|||||||||347
1724768530000|2024-08-27 14:22:10|364.2|364.1|364.2|364.1|364.2|364.1|364.1|364|2725
1724768540000|2024-08-27 14:22:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1724768610000|2024-08-27 14:23:30|364|363.9|364|363.9|364|363.9|364|363.9|0
1724768620000|2024-08-27 14:23:40|||||||||1386
1724768850000|2024-08-27 14:27:30||363.8||363.8||363.8||363.8|748
1724768860000|2024-08-27 14:27:40|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1724768910000|2024-08-27 14:28:30||363.8||363.8||363.8||363.8|0
1724768940000|2024-08-27 14:29:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|714
1724768950000|2024-08-27 14:29:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1724768990000|2024-08-27 14:29:50|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|0
1724769010000|2024-08-27 14:30:10||363.7||363.7||363.7||363.7|0
1724769030000|2024-08-27 14:30:30|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|0
1724769060000|2024-08-27 14:31:00|363.8|363.8|363.9|363.7|363.9|363.8|363.8|363.7|380
1724769160000|2024-08-27 14:32:40||363.8||363.8||363.8||363.8|0
1724769190000|2024-08-27 14:33:10|||||||||845
1724769200000|2024-08-27 14:33:20||363.7||363.7||363.7||363.7|0
1724769220000|2024-08-27 14:33:40|363.8||363.8||363.8||363.8||1352
1724769370000|2024-08-27 14:36:10|||||||||50
1724769500000|2024-08-27 14:38:20|||||||||3910
1724769510000|2024-08-27 14:38:30|||||||||163
1724769520000|2024-08-27 14:38:40|||||||||1755
1724769540000|2024-08-27 14:39:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|162
1724769560000|2024-08-27 14:39:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|674
1724769650000|2024-08-27 14:40:50|||||||||399
1724770010000|2024-08-27 14:46:50|363.7|363.6|363.6|363.5|363.7|363.6|363.6|363.5|6
1724770050000|2024-08-27 14:47:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2900
1724770070000|2024-08-27 14:47:50|363.6|363.5|363.5|363.4|363.6|363.5|363.5|363.4|560
1724770080000|2024-08-27 14:48:00|||||||||188
1724770090000|2024-08-27 14:48:10||363.3||363.3||363.3||363.3|0
1724770120000|2024-08-27 14:48:40||363.4||363.4||363.4||363.4|0
1724770170000|2024-08-27 14:49:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1344
1724770230000|2024-08-27 14:50:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|3543
1724770260000|2024-08-27 14:51:00||363.5||363.5||363.5||363.5|0
1724770280000|2024-08-27 14:51:20|363.6||363.6||363.6||363.6||172
1724770300000|2024-08-27 14:51:40|363.7||363.7||363.7||363.7||0
1724770320000|2024-08-27 14:52:00|363.6||363.6||363.6||363.6||1538
1724770430000|2024-08-27 14:53:50|||||||||2090
1724770460000|2024-08-27 14:54:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2751
1724770580000|2024-08-27 14:56:20|||||||||500
1724770660000|2024-08-27 14:57:40|||||||||1221
1724770700000|2024-08-27 14:58:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1724770720000|2024-08-27 14:58:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1724770740000|2024-08-27 14:59:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1724770750000|2024-08-27 14:59:10|||||||||2665
1724770780000|2024-08-27 14:59:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1724770820000|2024-08-27 15:00:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|592
1724770850000|2024-08-27 15:00:50|||||||||435
1724770950000|2024-08-27 15:02:30|||||||||571
1724770990000|2024-08-27 15:03:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1724771190000|2024-08-27 15:06:30|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|508
1724771210000|2024-08-27 15:06:50|363.7||363.8||363.8||363.7||0
1724771260000|2024-08-27 15:07:40|363.7||363.7||363.7||363.7||0
1724771280000|2024-08-27 15:08:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1724771340000|2024-08-27 15:09:00|||||||||1902
1724771350000|2024-08-27 15:09:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1724771610000|2024-08-27 15:13:30|364|363.9|364|363.9|364|363.9|364|363.9|3829
1724771700000|2024-08-27 15:15:00|||||||||3494
1724771780000|2024-08-27 15:16:20|||||||||4
1724771820000|2024-08-27 15:17:00|||||||||476
1724771830000|2024-08-27 15:17:10|||||||||6
1724771920000|2024-08-27 15:18:40|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|2955
1724771970000|2024-08-27 15:19:30|||||||||1252
1724771980000|2024-08-27 15:19:40|||||||||11
1724772000000|2024-08-27 15:20:00|||||||||502
1724772010000|2024-08-27 15:20:10|||||||||2
1724772040000|2024-08-27 15:20:40|||||||||331
1724772050000|2024-08-27 15:20:50|||||||||306905
1724772070000|2024-08-27 15:21:10|364|363.8|364|363.8|364|363.8|364|363.8|92
1724772080000|2024-08-27 15:21:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1724772090000|2024-08-27 15:21:30|||||||||448
1724772110000|2024-08-27 15:21:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|115
1724772120000|2024-08-27 15:22:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|2495
1724772130000|2024-08-27 15:22:10|||||||||1611
1724772140000|2024-08-27 15:22:20|364|363.8|364|363.8|364|363.8|364|363.8|38
1724772180000|2024-08-27 15:23:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|2901
1724772210000|2024-08-27 15:23:30|364|363.8|364|363.8|364|363.8|364|363.8|4306
1724772220000|2024-08-27 15:23:40|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1724772240000|2024-08-27 15:24:00|364|363.8|364|363.8|364|363.8|364|363.8|0
1724772250000|2024-08-27 15:24:10||363.7||363.8||363.8||363.7|0
1724772270000|2024-08-27 15:24:30|||||||||2059
1724772280000|2024-08-27 15:24:40|||||||||10
1724772290000|2024-08-27 15:24:50|||||||||664
1724772310000|2024-08-27 15:25:10|||||||||1584
1724772380000|2024-08-27 15:26:20|||||||||392
1724772400000|2024-08-27 15:26:40|||||||||359
1724772420000|2024-08-27 15:27:00|||||||||345
1724772440000|2024-08-27 15:27:20|||||||||297
1724772450000|2024-08-27 15:27:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|3973
1724772480000|2024-08-27 15:28:00|364|363.8|364|363.8|364|363.8|364|363.8|1691
1724772490000|2024-08-27 15:28:10|||||||||250
1724772510000|2024-08-27 15:28:30|||||||||581
1724772520000|2024-08-27 15:28:40|||||||||1251
1724772540000|2024-08-27 15:29:00|||||||||1094
1724772550000|2024-08-27 15:29:10|||||||||10263
1724772560000|2024-08-27 15:29:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|323
1724772570000|2024-08-27 15:29:30|||||||||182
1724772580000|2024-08-27 15:29:40|||||||||37
1724772590000|2024-08-27 15:29:50|363.6|363.3|363.5|363.1|363.7|363.4|363.5|363.1|6024
1724828400000|2024-08-28 07:00:00|365.1|364.7|365.1|364.9|365.1|365|365.1|364.5|882
1724828410000|2024-08-28 07:00:10|365.6|365.1|365.6|365.1|365.6|365.1|365.6|365.1|2231
1724828420000|2024-08-28 07:00:20|365.7|365.2|365.6|365.1|365.7|365.2|365.6|365.1|0
1724828430000|2024-08-28 07:00:30|365.7|365.2|365.6|365.2|365.7|365.2|365.6|365.1|0
1724828460000|2024-08-28 07:01:00|365.8|365.3|365.8|365.3|365.8|365.3|365.8|365.3|199
1724828480000|2024-08-28 07:01:20|365.9||365.9||365.9||365.9||0
1724828490000|2024-08-28 07:01:30||365.4||365.5||365.5||365.4|0
1724828520000|2024-08-28 07:02:00|366|365.6|366|365.6|366|365.6|366|365.6|0
1724828530000|2024-08-28 07:02:10|366.3|365.7|366.4|365.9|366.4|365.9|366.3|365.7|1073
1724828540000|2024-08-28 07:02:20||366||366||366||366|0
1724828570000|2024-08-28 07:02:50|366.3||366.3||366.3||366.3||410
1724828580000|2024-08-28 07:03:00|366.1|365.6|366.3|365.9|366.3|365.9|366.1|365.6|1591
1724828610000|2024-08-28 07:03:30|366.2|365.8|366.1|365.8|366.2|365.8|366.1|365.8|0
1724828630000|2024-08-28 07:03:50|366|365.4|365.7|365.3|366|365.4|365.7|365.3|1501
1724828640000|2024-08-28 07:04:00|365.6|365.2|365.5|365.1|365.6|365.2|365.4|365.1|1461
1724828650000|2024-08-28 07:04:10|365.4|365|365.4|365|365.5|365|365.4|365|416
1724828660000|2024-08-28 07:04:20|365.3|365.1|365.3|364.9|365.3|365.1|365.3|364.9|0
1724828680000|2024-08-28 07:04:40|365.2|365|365.3|364.8|365.3|365|365.2|364.8|977
1724828690000|2024-08-28 07:04:50|365.2|364.9|365.2|364.9|365.3|364.9|365.2|364.9|0
1724828710000|2024-08-28 07:05:10|365.1||365.1||365.1||365.1||0
1724828740000|2024-08-28 07:05:40||364.8||364.8||364.8||364.8|2741
1724828760000|2024-08-28 07:06:00|365.3|365|365.5|365.3|365.5|365.3|365.3|365|406
1724828770000|2024-08-28 07:06:10|365.6|365.4|365.6|365.3|365.6|365.4|365.6|365.3|64
1724828790000|2024-08-28 07:06:30|366|365.6|366|365.6|366|365.6|366|365.6|382
1724828800000|2024-08-28 07:06:40|365.9|365.5|366|365.6|366|365.6|365.9|365.5|0
1724828810000|2024-08-28 07:06:50||365.7||365.7||365.7||365.7|0
1724828820000|2024-08-28 07:07:00|366.1|365.4|365.8|365.4|366.1|365.4|365.7|365.4|0
1724828830000|2024-08-28 07:07:10|365.7||365.7||365.7||365.7||0
1724828850000|2024-08-28 07:07:30|365.6||365.6||365.6||365.6||0
1724828860000|2024-08-28 07:07:40|365.7||365.7||365.7||365.7||0
1724828880000|2024-08-28 07:08:00|365.9|365.5|365.9|365.5|365.9|365.5|365.9|365.5|0
1724828910000|2024-08-28 07:08:30|365.8||365.8||365.8||365.7||0
1724828940000|2024-08-28 07:09:00|366|365.6|366|365.6|366|365.6|366|365.6|0
1724828980000|2024-08-28 07:09:40|365.8|365.7|365.8|365.5|365.8|365.7|365.8|365.5|2735
1724829000000|2024-08-28 07:10:00|365.9|365.6|365.9|365.5|365.9|365.6|365.9|365.5|934
1724829020000|2024-08-28 07:10:20|365.8||365.8||365.8||365.8||0
1724829030000|2024-08-28 07:10:30|365.7|365.3|365.7|365.3|365.7|365.3|365.7|365.3|340
1724829090000|2024-08-28 07:11:30||365.4||365.4||365.4||365.4|768
1724829160000|2024-08-28 07:12:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|72
1724829180000|2024-08-28 07:13:00||365.6||365.6||365.6||365.6|0
1724829210000|2024-08-28 07:13:30||365.7||365.6||365.7||365.6|0
1724829230000|2024-08-28 07:13:50|||||||||1428
1724829240000|2024-08-28 07:14:00|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|0
1724829270000|2024-08-28 07:14:30|366.3|365.9|366.1|365.8|366.3|365.9|366.1|365.8|135
1724829280000|2024-08-28 07:14:40|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|836
1724829300000|2024-08-28 07:15:00||366||366||366||366|35
1724829330000|2024-08-28 07:15:30|366.2|365.8|366.1|365.8|366.2|365.8|366.1|365.8|787
1724829350000|2024-08-28 07:15:50||365.7||365.7||365.7||365.7|0
1724829360000|2024-08-28 07:16:00|||||||||11
1724829370000|2024-08-28 07:16:10|366|365.5|365.8|365.5|366|365.5|365.8|365.5|3465
1724829420000|2024-08-28 07:17:00||365.4||365.4||365.4||365.4|0
1724829430000|2024-08-28 07:17:10||365.5||365.5||365.5||365.5|652
1724829460000|2024-08-28 07:17:40|366|365.6|366|365.6|366|365.6|366|365.6|805
1724829510000|2024-08-28 07:18:30|365.9||365.9||365.9||365.9||868
1724829530000|2024-08-28 07:18:50||365.7||365.7||365.7||365.7|1551
1724829540000|2024-08-28 07:19:00|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|1000
1724829560000|2024-08-28 07:19:20|366.2||366.2||366.2||366.2||0
1724829600000|2024-08-28 07:20:00|366|365.7|366|365.7|366|365.7|366|365.7|0
1724829610000|2024-08-28 07:20:10||365.6||365.6||365.6||365.6|0
1724829620000|2024-08-28 07:20:20|365.9||365.9||365.9||365.9||0
1724829640000|2024-08-28 07:20:40|365.8||365.8||365.8||365.8||1286
1724829650000|2024-08-28 07:20:50||365.5||365.4||365.5||365.4|801
1724829680000|2024-08-28 07:21:20|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|1510
1724829740000|2024-08-28 07:22:20|365.5||365.6||365.6||365.5||2169
1724829830000|2024-08-28 07:23:50|||||||||220
1724829860000|2024-08-28 07:24:20|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|1118
1724829870000|2024-08-28 07:24:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|600
1724829880000|2024-08-28 07:24:40|366|365.7|366|365.6|366|365.7|366|365.6|450
1724829890000|2024-08-28 07:24:50||365.7||365.7||365.7||365.7|0
1724829910000|2024-08-28 07:25:10|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1724829930000|2024-08-28 07:25:30|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1724829980000|2024-08-28 07:26:20|365.8|365.4|365.8|365.4|365.8|365.4|365.8|365.4|150
1724830020000|2024-08-28 07:27:00||365.6||365.6||365.6||365.6|13
1724830030000|2024-08-28 07:27:10|366|365.8|366|365.8|366|365.8|366|365.8|464
1724830040000|2024-08-28 07:27:20||365.7||365.7||365.7||365.7|0
1724830050000|2024-08-28 07:27:30||365.8||365.8||365.8||365.8|1686
1724830160000|2024-08-28 07:29:20|||||||||824
1724830200000|2024-08-28 07:30:00|366.1|365.9|366.3|366|366.3|366|366.1|365.9|937
1724830230000|2024-08-28 07:30:30|||||||||40
1724830240000|2024-08-28 07:30:40|366.2||366.3||366.3||366.2||11
1724830250000|2024-08-28 07:30:50|366.1|365.9|366.1|365.8|366.1|365.9|366.1|365.8|1340
1724830260000|2024-08-28 07:31:00|366||366||366||366||0
1724830290000|2024-08-28 07:31:30|366.1||366.1||366.1||366.1||0
1724830420000|2024-08-28 07:33:40|||||||||824
1724830430000|2024-08-28 07:33:50|366.2|366|366.2|366|366.2|366|366.2|366|0
1724830440000|2024-08-28 07:34:00|366.3||366.3||366.3||366.3||390
1724830490000|2024-08-28 07:34:50|366.2|365.9|366.2|365.9|366.2|365.9|366.2|365.9|2538
1724830550000|2024-08-28 07:35:50|||||||||824
1724830630000|2024-08-28 07:37:10|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|561
1724830650000|2024-08-28 07:37:30|366||366||366||366||0
1724830670000|2024-08-28 07:37:50||365.7||365.7||365.7||365.7|251
1724830680000|2024-08-28 07:38:00||365.9||365.9||365.9||365.9|0
1724830690000|2024-08-28 07:38:10||365.8||365.8||365.8||365.8|0
1724830760000|2024-08-28 07:39:20|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|868
1724830800000|2024-08-28 07:40:00|||||||||728
1724830850000|2024-08-28 07:40:50|366.2|366|366.2|366.1|366.2|366.1|366.2|366|989
1724830880000|2024-08-28 07:41:20||366||366||366||366|1505
1724830990000|2024-08-28 07:43:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1724831000000|2024-08-28 07:43:20||365.8||365.8||365.8||365.8|0
1724831010000|2024-08-28 07:43:30|366|365.9|366|365.9|366|365.9|366|365.9|0
1724831030000|2024-08-28 07:43:50|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|2120
1724831060000|2024-08-28 07:44:20||365.8||365.8||365.8||365.8|893
1724831070000|2024-08-28 07:44:30|366||366||366||366||79
1724831100000|2024-08-28 07:45:00|366.1|365.9|366.1|366|366.1|366|366.1|365.9|81
1724831110000|2024-08-28 07:45:10||365.9||365.9||365.9||365.9|0
1724831170000|2024-08-28 07:46:10|366||366||366||366||0
1724831190000|2024-08-28 07:46:30|366.1|366|366.1|366|366.1|366|366.1|366|27
1724831200000|2024-08-28 07:46:40||365.9||365.9||365.9||365.9|0
1724831270000|2024-08-28 07:47:50|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|1820
1724831280000|2024-08-28 07:48:00||365.8||365.7||365.8||365.7|0
1724831290000|2024-08-28 07:48:10|||||||||200
1724831310000|2024-08-28 07:48:30||365.8||365.8||365.8||365.8|1024
1724831320000|2024-08-28 07:48:40|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|302
1724831450000|2024-08-28 07:50:50|366.2|366|366.1|366|366.2|366|366.1|366|0
1724831460000|2024-08-28 07:51:00|366.2||366.2||366.2||366.2||0
1724831470000|2024-08-28 07:51:10|366.1||366.1||366.1||366.1||0
1724831500000|2024-08-28 07:51:40||365.9||365.9||365.9||365.9|136
1724831530000|2024-08-28 07:52:10|366||366||366||366||0
1724831560000|2024-08-28 07:52:40|366.1||366.1||366.1||366.1||0
1724831580000|2024-08-28 07:53:00||366||366||366||366|0
1724831630000|2024-08-28 07:53:50||365.8||365.8||365.8||365.8|0
1724831730000|2024-08-28 07:55:30|366|365.7|365.7|365.5|366|365.7|365.7|365.5|1446
1724831760000|2024-08-28 07:56:00||365.4||365.4||365.4||365.4|0
1724831780000|2024-08-28 07:56:20|365.8|365.5|365.8|365.6|365.8|365.6|365.8|365.5|0
1724831790000|2024-08-28 07:56:30|365.9||365.9||365.9||365.9||962
1724831910000|2024-08-28 07:58:30|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|620
1724831930000|2024-08-28 07:58:50|||||||||27
1724832000000|2024-08-28 08:00:00||365.9||365.9||365.9||365.9|892
1724832020000|2024-08-28 08:00:20|366.2|365.8|366.1|365.8|366.2|365.8|366.1|365.8|0
1724832080000|2024-08-28 08:01:20|366||366||366||366||0
1724832090000|2024-08-28 08:01:30|366.1|365.9|366.1|365.8|366.1|365.9|366.1|365.8|854
1724832110000|2024-08-28 08:01:50|366.2|365.9|366.2|365.9|366.2|365.9|366.2|365.9|199
1724832180000|2024-08-28 08:03:00||366||366||366||366|853
1724832190000|2024-08-28 08:03:10|366.3||366.3||366.3||366.3||0
1724832210000|2024-08-28 08:03:30|366.2||366.2||366.3||366.2||0
1724832240000|2024-08-28 08:04:00|366.3||366.2||366.3||366.2||0
1724832250000|2024-08-28 08:04:10|366.3||366.3||366.3||366.3||0
1724832320000|2024-08-28 08:05:20||366.1||366.1||366.1||366.1|5000
1724832330000|2024-08-28 08:05:30|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1724832340000|2024-08-28 08:05:40|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1724832500000|2024-08-28 08:08:20|366.4||366.4||366.4||366.4||0
1724832510000|2024-08-28 08:08:30||366.2||366.2||366.2||366.2|0
1724832520000|2024-08-28 08:08:40|||||||||400
1724832540000|2024-08-28 08:09:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|251
1724832550000|2024-08-28 08:09:10|366.4||366.4||366.4||366.4||0
1724832590000|2024-08-28 08:09:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1724832640000|2024-08-28 08:10:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1421
1724832660000|2024-08-28 08:11:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|293
1724832830000|2024-08-28 08:13:50|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|84
1724832840000|2024-08-28 08:14:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1092
1724832850000|2024-08-28 08:14:10||366.5||366.5||366.5||366.5|0
1724832880000|2024-08-28 08:14:40|||||||||100
1724833100000|2024-08-28 08:18:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1110
1724833110000|2024-08-28 08:18:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|620
1724833120000|2024-08-28 08:18:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|725
1724833140000|2024-08-28 08:19:00|366.9||366.9||366.9||366.9||682
1724833200000|2024-08-28 08:20:00|367|366.8|367|366.8|367|366.8|367|366.8|1143
1724833380000|2024-08-28 08:23:00||366.9||366.9||366.9||366.9|0
1724833390000|2024-08-28 08:23:10||366.8||366.8||366.8||366.8|0
1724833550000|2024-08-28 08:25:50|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|962
1724833570000|2024-08-28 08:26:10|||||||||250
1724833590000|2024-08-28 08:26:30|367.2|367|367.2|367.1|367.2|367.1|367.2|367|700
1724833610000|2024-08-28 08:26:50|367.1|367|367.2|367|367.2|367|367.1|367|309
1724833620000|2024-08-28 08:27:00||367.1||367.1||367.1||367.1|0
1724833630000|2024-08-28 08:27:10||367||367||367||367|150
1724833640000|2024-08-28 08:27:20|||||||||3690
1724833700000|2024-08-28 08:28:20|367.1||367.1||367.1||367.1||0
1724833710000|2024-08-28 08:28:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|671
1724833820000|2024-08-28 08:30:20|367.1|367|367.1|367|367.1|367|367.1|367|1640
1724833840000|2024-08-28 08:30:40|367.2||367.2||367.2||367.2||28
1724833850000|2024-08-28 08:30:50||367.1||367||367.1||367|103
1724833950000|2024-08-28 08:32:30||367.1||367.1||367.1||367.1|0
1724833970000|2024-08-28 08:32:50|367.3||367.3||367.3||367.3||0
1724834040000|2024-08-28 08:34:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|1507
1724834050000|2024-08-28 08:34:10|367.3||367.3||367.3||367.3||0
1724834100000|2024-08-28 08:35:00|367.4|367.1|367.2|367.1|367.4|367.1|367.2|367.1|1221
1724834130000|2024-08-28 08:35:30|367.1|367|367.1|367|367.1|367|367.1|367|0
1724834170000|2024-08-28 08:36:10|||||||||2000
1724834200000|2024-08-28 08:36:40|367.2|367.1|367.2|367|367.2|367.1|367.2|367|0
1724834310000|2024-08-28 08:38:30|367.1||367.1||367.1||367.1||0
1724834340000|2024-08-28 08:39:00|367.2||367.2||367.2||367.2||0
1724834430000|2024-08-28 08:40:30|367.1||367.1||367.1||367.1||0
1724834490000|2024-08-28 08:41:30|367|366.9|367|366.9|367|366.9|367|366.9|2350
1724834510000|2024-08-28 08:41:50|367.1||367.1||367.1||367.1||0
1724834580000|2024-08-28 08:43:00|367||367||367||367||0
1724834590000|2024-08-28 08:43:10|367.1||367.1||367.1||367.1||0
1724834610000|2024-08-28 08:43:30|367||367||367||367||0
1724834720000|2024-08-28 08:45:20|||||||||16
1724834770000|2024-08-28 08:46:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|150
1724834790000|2024-08-28 08:46:30|367|366.9|367|366.9|367|366.9|367|366.9|62
1724834830000|2024-08-28 08:47:10||366.8||366.8||366.8||366.8|0
1724835010000|2024-08-28 08:50:10|367.1|367|367.1|366.9|367.1|367|367.1|366.9|579
1724835040000|2024-08-28 08:50:40||367||367||367||367|0
1724835050000|2024-08-28 08:50:50|367.2||367.2||367.2||367.2||0
1724835140000|2024-08-28 08:52:20||367.1||367.1||367.1||367.1|0
1724835180000|2024-08-28 08:53:00|||||||||332
1724835340000|2024-08-28 08:55:40|367|366.9|367|366.9|367|366.9|367|366.9|2
1724835370000|2024-08-28 08:56:10|366.9|366.8|367|366.8|367|366.8|366.9|366.8|664
1724835390000|2024-08-28 08:56:30||366.9||366.8||366.9||366.8|238
1724835470000|2024-08-28 08:57:50|366.9||366.9||366.9||366.9||0
1724835540000|2024-08-28 08:59:00||366.7||366.7||366.7||366.7|108
1724835670000|2024-08-28 09:01:10|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1724835860000|2024-08-28 09:04:20|366.7|366.7|366.8|366.7|366.8|366.7|366.7|366.7|584
1724835880000|2024-08-28 09:04:40||366.6||366.6||366.6||366.6|0
1724835960000|2024-08-28 09:06:00||366.7||366.7||366.7||366.7|0
1724836080000|2024-08-28 09:08:00||366.6||366.6||366.6||366.6|0
1724836200000|2024-08-28 09:10:00|366.7||366.7||366.7||366.7||0
1724836230000|2024-08-28 09:10:30|||||||||3410
1724836260000|2024-08-28 09:11:00|366.8||366.8||366.8||366.8||1011
1724836270000|2024-08-28 09:11:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1724836300000|2024-08-28 09:11:40|366.8||366.8||366.8||366.8||0
1724836310000|2024-08-28 09:11:50||366.6||366.6||366.6||366.6|0
1724836360000|2024-08-28 09:12:40||366.7||366.6||366.7||366.6|0
1724836400000|2024-08-28 09:13:20|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|2728
1724836550000|2024-08-28 09:15:50|366.8|366.6|366.7|366.6|366.8|366.7|366.7|366.6|652
1724836560000|2024-08-28 09:16:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1091
1724836590000|2024-08-28 09:16:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|2233
1724836620000|2024-08-28 09:17:00|367||367||367||367||421
1724836700000|2024-08-28 09:18:20|366.9||366.9||366.9||366.9||0
1724836880000|2024-08-28 09:21:20|367|366.9|366.9|366.8|367|366.9|366.9|366.8|1554
1724837070000|2024-08-28 09:24:30|367||367||367||367||1939
1724837460000|2024-08-28 09:31:00|366.9||366.9||366.9||366.9||0
1724837500000|2024-08-28 09:31:40|367|366.9|367|366.9|367|366.9|367|366.9|3242
1724837600000|2024-08-28 09:33:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|419
1724837640000|2024-08-28 09:34:00|367||366.9||367||366.9||0
1724837700000|2024-08-28 09:35:00|367||367||367||367||1118
1724837770000|2024-08-28 09:36:10|366.9||366.9||366.9||366.9||0
1724838140000|2024-08-28 09:42:20|||||||||1
1724838270000|2024-08-28 09:44:30|||||||||2425
1724838430000|2024-08-28 09:47:10|||||||||20
1724838630000|2024-08-28 09:50:30|367|366.9|367|366.9|367|366.9|367|366.9|1062
1724838840000|2024-08-28 09:54:00|367.2|367|367.1|367|367.2|367.1|367.1|367|3559
1724838860000|2024-08-28 09:54:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|975
1724839120000|2024-08-28 09:58:40|||||||||329
1724839130000|2024-08-28 09:58:50|||||||||1054
1724839140000|2024-08-28 09:59:00|||||||||1500
1724839150000|2024-08-28 09:59:10|367.1|367|367.1|367|367.1|367|367.1|367|1
1724839160000|2024-08-28 09:59:20|||||||||329
1724839190000|2024-08-28 09:59:50||366.9||366.9||366.9||366.9|1750
1724839200000|2024-08-28 10:00:00|367|367|367.1|367|367.1|367|367|367|4797
1724839220000|2024-08-28 10:00:20|367|366.9|367.1|366.9|367.1|366.9|367|366.9|2450
1724839230000|2024-08-28 10:00:30|367.2|367|367.2|367|367.2|367|367.2|367|1192
1724839310000|2024-08-28 10:01:50||367.1||367.1||367.1||367.1|0
1724839490000|2024-08-28 10:04:50|||||||||330
1724839520000|2024-08-28 10:05:20|367.3||367.2||367.3||367.2||1075
1724839610000|2024-08-28 10:06:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1724839620000|2024-08-28 10:07:00|||||||||952
1724839630000|2024-08-28 10:07:10|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1724839640000|2024-08-28 10:07:20|367.2||367.2||367.2||367.2||1504
1724839690000|2024-08-28 10:08:10|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|2364
1724839760000|2024-08-28 10:09:20|367.2||367.2||367.2||367.2||0
1724839980000|2024-08-28 10:13:00|||||||||206
1724840010000|2024-08-28 10:13:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|150
1724840020000|2024-08-28 10:13:40|367||367||367||367||1750
1724840030000|2024-08-28 10:13:50|366.9||366.9||366.9||366.9||21
1724840140000|2024-08-28 10:15:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|23
1724840150000|2024-08-28 10:15:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|140
1724840160000|2024-08-28 10:16:00|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|2226
1724840170000|2024-08-28 10:16:10|366.7||366.7||366.8||366.7||1025
1724840180000|2024-08-28 10:16:20|366.8||366.8||366.8||366.8||1750
1724840190000|2024-08-28 10:16:30|366.7||366.7||366.8||366.7||1723
1724840250000|2024-08-28 10:17:30|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|3272
1724840260000|2024-08-28 10:17:40|366.8||366.8||366.8||366.8||0
1724840270000|2024-08-28 10:17:50|366.7||366.7||366.7||366.7||2412
1724840290000|2024-08-28 10:18:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|408
1724840390000|2024-08-28 10:19:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1724840420000|2024-08-28 10:20:20||366.4||366.4||366.4||366.3|0
1724840460000|2024-08-28 10:21:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|434
1724840640000|2024-08-28 10:24:00||366.6||366.6||366.6||366.6|0
1724840820000|2024-08-28 10:27:00||366.5||366.5||366.5||366.5|915
1724840830000|2024-08-28 10:27:10|366.6||366.6||366.6||366.6||0
1724840860000|2024-08-28 10:27:40|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1724840940000|2024-08-28 10:29:00||366.4||366.4||366.4||366.4|0
1724841030000|2024-08-28 10:30:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1724841040000|2024-08-28 10:30:40|366.5||366.5||366.5||366.5||0
1724841080000|2024-08-28 10:31:20|366.4||366.4||366.4||366.4||0
1724841140000|2024-08-28 10:32:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1724841160000|2024-08-28 10:32:40|||||||||1023
1724841190000|2024-08-28 10:33:10||366||366||366||366|0
1724841330000|2024-08-28 10:35:30||366.1||366||366.1||366|0
1724841340000|2024-08-28 10:35:40||366.1||366.1||366.1||366.1|0
1724841360000|2024-08-28 10:36:00||366||366||366||366|0
1724841420000|2024-08-28 10:37:00|366.1||366.2||366.2||366.1||0
1724841430000|2024-08-28 10:37:10|366.1||366.1||366.1||366.1||0
1724841440000|2024-08-28 10:37:20|366.2||366.2||366.2||366.2||0
1724841770000|2024-08-28 10:42:50|366.1|365.9|366|365.9|366.1|365.9|366|365.9|36
1724841800000|2024-08-28 10:43:20|366.1|366|366.1|366|366.1|366|366.1|366|934
1724841810000|2024-08-28 10:43:30||365.9||365.9||365.9||365.9|0
1724841820000|2024-08-28 10:43:40|366||366||366||366||2732
1724841860000|2024-08-28 10:44:20|366.1|366|366.1|366|366.1|366|366.1|366|2557
1724841880000|2024-08-28 10:44:40|366|365.9|366|365.9|366|365.9|366|365.9|0
1724841890000|2024-08-28 10:44:50|366.1||366.1||366.1||366.1||2732
1724842000000|2024-08-28 10:46:40||366||366||366||366|0
1724842030000|2024-08-28 10:47:10||365.9||365.9||365.9||365.9|0
1724842050000|2024-08-28 10:47:30||366||366||366||366|0
1724842140000|2024-08-28 10:49:00|366|365.9|366|365.8|366|365.9|366|365.8|0
1724842200000|2024-08-28 10:50:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|2223
1724842320000|2024-08-28 10:52:00|366||366||366||366||0
1724842330000|2024-08-28 10:52:10|366.1|366|366.1|365.9|366.1|366|366.1|365.9|2634
1724842350000|2024-08-28 10:52:30||366||366||366||366|0
1724842420000|2024-08-28 10:53:40|366|365.9|365.9|365.8|366|365.9|365.9|365.8|3360
1724842430000|2024-08-28 10:53:50|366|365.9|366|365.9|366|365.9|366|365.9|1562
1724842470000|2024-08-28 10:54:30|||||||||745
1724842510000|2024-08-28 10:55:10|366.1||366||366.1||366||3907
1724842520000|2024-08-28 10:55:20|366.1||366.1||366.1||366.1||916
1724842630000|2024-08-28 10:57:10|366||366||366||366||0
1724842740000|2024-08-28 10:59:00|366.1||366.1||366.1||366.1||0
1724842790000|2024-08-28 10:59:50||366||365.9||366||365.9|0
1724842840000|2024-08-28 11:00:40|366||366||366||366||0
1724842890000|2024-08-28 11:01:30|366.1||366.1||366.1||366.1||0
1724842920000|2024-08-28 11:02:00|366||366||366||366||0
1724842930000|2024-08-28 11:02:10|366.1||366.1||366.1||366.1||0
1724843030000|2024-08-28 11:03:50|365.8|365.7|365.8|365.6|365.8|365.7|365.7|365.6|0
1724843040000|2024-08-28 11:04:00|365.7||365.7||365.7||365.7||0
1724843050000|2024-08-28 11:04:10|365.8||365.7||365.8||365.7||1021
1724843060000|2024-08-28 11:04:20|365.8|365.5|365.7|365.5|365.8|365.5|365.7|365.5|0
1724843070000|2024-08-28 11:04:30||365.6||365.6||365.6||365.6|0
1724843120000|2024-08-28 11:05:20|365.9|365.7|365.9|365.8|365.9|365.8|365.9|365.7|530
1724843130000|2024-08-28 11:05:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|578
1724843150000|2024-08-28 11:05:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1674
1724843170000|2024-08-28 11:06:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|3681
1724843330000|2024-08-28 11:08:50|||||||||1293
1724843400000|2024-08-28 11:10:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|999
1724843420000|2024-08-28 11:10:20|366||366||366||366||3022
1724843480000|2024-08-28 11:11:20|365.9||365.9||365.9||365.9||0
1724843550000|2024-08-28 11:12:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1153
1724843570000|2024-08-28 11:12:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1724843640000|2024-08-28 11:14:00||365.5||365.6||365.6||365.5|273
1724843650000|2024-08-28 11:14:10||365.5||365.5||365.5||365.5|0
1724843660000|2024-08-28 11:14:20|365.6||365.6||365.6||365.6||0
1724843670000|2024-08-28 11:14:30|365.7||365.7||365.7||365.7||0
1724843690000|2024-08-28 11:14:50|365.6||365.7||365.7||365.6||0
1724843700000|2024-08-28 11:15:00|365.6||365.7||365.7||365.6||0
1724843790000|2024-08-28 11:16:30|||||||||839
1724843830000|2024-08-28 11:17:10|365.6||365.7||365.7||365.6||0
1724843840000|2024-08-28 11:17:20|365.6||365.6||365.6||365.6||0
1724843850000|2024-08-28 11:17:30|||||||||4000
1724843870000|2024-08-28 11:17:50|||||||||173
1724843880000|2024-08-28 11:18:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1750
1724843890000|2024-08-28 11:18:10||365.6||365.6||365.6||365.6|2044
1724843900000|2024-08-28 11:18:20|365.7|365.7|365.8|365.6|365.8|365.7|365.7|365.6|4364
1724843970000|2024-08-28 11:19:30||365.7||365.7||365.7||365.7|0
1724843990000|2024-08-28 11:19:50|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|3355
1724844030000|2024-08-28 11:20:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|56
1724844130000|2024-08-28 11:22:10|366|365.9|366|365.9|366|365.9|366|365.9|150
1724844390000|2024-08-28 11:26:30|||||||||2239
1724844430000|2024-08-28 11:27:10||365.8||365.9||365.9||365.8|106
1724844450000|2024-08-28 11:27:30||365.8||365.8||365.8||365.8|2742
1724844460000|2024-08-28 11:27:40|365.9||365.9||365.9||365.9||0
1724844500000|2024-08-28 11:28:20|366||366||366||366||0
1724844560000|2024-08-28 11:29:20||365.9||365.9||365.9||365.9|0
1724844600000|2024-08-28 11:30:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1724844610000|2024-08-28 11:30:10||365.9||365.9||365.9||365.9|0
1724844720000|2024-08-28 11:32:00||366||366||366||366|0
1724844730000|2024-08-28 11:32:10||365.9||365.9||365.9||365.9|0
1724844820000|2024-08-28 11:33:40||366||366||366||366|0
1724845040000|2024-08-28 11:37:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|83
1724845060000|2024-08-28 11:37:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1221
1724845080000|2024-08-28 11:38:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1724845160000|2024-08-28 11:39:20|||||||||1037
1724845200000|2024-08-28 11:40:00|366.5||366.5||366.5||366.5||73
1724845350000|2024-08-28 11:42:30|366.4|366.4|366.5|366.4|366.5|366.4|366.4|366.4|1283
1724845380000|2024-08-28 11:43:00|||||||||1332
1724845420000|2024-08-28 11:43:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1724845480000|2024-08-28 11:44:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|490
1724845560000|2024-08-28 11:46:00|366.4||366.4||366.4||366.4||913
1724845690000|2024-08-28 11:48:10|||||||||144
1724845740000|2024-08-28 11:49:00|366.3||366.3||366.3||366.3||0
1724845750000|2024-08-28 11:49:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|306
1724845790000|2024-08-28 11:49:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|962
1724845820000|2024-08-28 11:50:20|366.4||366.4||366.4||366.3||0
1724845830000|2024-08-28 11:50:30|366.3||366.4||366.4||366.3||0
1724845860000|2024-08-28 11:51:00|366.3||366.3||366.3||366.3||1921
1724845910000|2024-08-28 11:51:50|||||||||100
1724845930000|2024-08-28 11:52:10||366.1||366.1||366.1||366.1|0
1724845980000|2024-08-28 11:53:00||366.2||366.1||366.2||366.1|0
1724846040000|2024-08-28 11:54:00||366.2||366.2||366.2||366.2|0
1724846130000|2024-08-28 11:55:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1724846160000|2024-08-28 11:56:00||366.2||366.3||366.3||366.2|0
1724846330000|2024-08-28 11:58:50|366.5||366.5||366.5||366.5||0
1724846400000|2024-08-28 12:00:00||366.4||366.4||366.4||366.4|0
1724846440000|2024-08-28 12:00:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1724846450000|2024-08-28 12:00:50|366.4||366.4||366.4||366.3||0
1724846460000|2024-08-28 12:01:00|366.3||366.4||366.4||366.3||0
1724846470000|2024-08-28 12:01:10|366.3||366.3||366.4||366.3||0
1724846490000|2024-08-28 12:01:30|366.4||366.4||366.4||366.4||1921
1724846500000|2024-08-28 12:01:40||366.3||366.3||366.3||366.3|0
1724846510000|2024-08-28 12:01:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1724846610000|2024-08-28 12:03:30|||||||||150
1724846730000|2024-08-28 12:05:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1724846760000|2024-08-28 12:06:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|352
1724846800000|2024-08-28 12:06:40||366.1||366.1||366.1||366.1|0
1724846880000|2024-08-28 12:08:00|366.2||366.2||366.2||366.2||0
1724846910000|2024-08-28 12:08:30|366.3||366.3||366.3||366.3||1921
1724846920000|2024-08-28 12:08:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1724847030000|2024-08-28 12:10:30|366.3||366.3||366.3||366.3||0
1724847100000|2024-08-28 12:11:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1724847440000|2024-08-28 12:17:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|13
1724847680000|2024-08-28 12:21:20||366.3||366.4||366.4||366.3|0
1724847780000|2024-08-28 12:23:00||366.3||366.3||366.3||366.3|0
1724847790000|2024-08-28 12:23:10|366.4|366.4|366.5|366.4|366.5|366.4|366.4|366.4|1523
1724847840000|2024-08-28 12:24:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2729
1724847900000|2024-08-28 12:25:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|119
1724848190000|2024-08-28 12:29:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1991
1724848200000|2024-08-28 12:30:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1724848220000|2024-08-28 12:30:20|||||||||275
1724848260000|2024-08-28 12:31:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|358
1724848290000|2024-08-28 12:31:30||366.6||366.6||366.6||366.6|0
1724848300000|2024-08-28 12:31:40|||||||||372
1724848330000|2024-08-28 12:32:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1221
1724848380000|2024-08-28 12:33:00|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|2379
1724848500000|2024-08-28 12:35:00|366.7||366.7||366.7||366.7||0
1724848580000|2024-08-28 12:36:20|||||||||90
1724848840000|2024-08-28 12:40:40|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|514
1724849030000|2024-08-28 12:43:50||366.7||366.7||366.7||366.7|0
1724849170000|2024-08-28 12:46:10|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|2728
1724849450000|2024-08-28 12:50:50|||||||||450
1724849680000|2024-08-28 12:54:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1724849710000|2024-08-28 12:55:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|350
1724849770000|2024-08-28 12:56:10|366.7||366.7||366.7||366.7||0
1724849800000|2024-08-28 12:56:40|366.6||366.6||366.6||366.6||0
1724849820000|2024-08-28 12:57:00|||||||||500
1724849830000|2024-08-28 12:57:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1210
1724850030000|2024-08-28 13:00:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|355
1724850040000|2024-08-28 13:00:40|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|946
1724850060000|2024-08-28 13:01:00||366.4||366.4||366.4||366.4|0
1724850120000|2024-08-28 13:02:00|366.6||366.6||366.6||366.6||0
1724850130000|2024-08-28 13:02:10||366.5||366.5||366.5||366.5|0
1724850180000|2024-08-28 13:03:00||366.4||366.4||366.4||366.4|0
1724850230000|2024-08-28 13:03:50||366.5||366.5||366.5||366.5|0
1724850340000|2024-08-28 13:05:40||366.4||366.4||366.4||366.4|0
1724850430000|2024-08-28 13:07:10|||||||||1363
1724850510000|2024-08-28 13:08:30||366.5||366.5||366.5||366.5|0
1724850550000|2024-08-28 13:09:10||366.4||366.4||366.4||366.4|0
1724850780000|2024-08-28 13:13:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1724850840000|2024-08-28 13:14:00|366.4||366.4||366.4||366.4||0
1724850850000|2024-08-28 13:14:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1724851160000|2024-08-28 13:19:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|730
1724851270000|2024-08-28 13:21:10|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1055
1724851320000|2024-08-28 13:22:00|366.9|366.6|366.9|366.8|366.9|366.8|366.9|366.6|615
1724851330000|2024-08-28 13:22:10|367|366.9|367|366.9|367|366.9|367|366.9|1399
1724851410000|2024-08-28 13:23:30||366.8||366.9||366.9||366.8|0
1724851430000|2024-08-28 13:23:50|367.1||367.1||367.1||367.1||0
1724851470000|2024-08-28 13:24:30||367||367||367||367|0
1724851620000|2024-08-28 13:27:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|11
1724851640000|2024-08-28 13:27:20|367.1|367|367.1|367|367.1|367|367.1|367|368
1724851760000|2024-08-28 13:29:20|367.2|367.1|367.2|367|367.2|367.1|367.2|367|0
1724851780000|2024-08-28 13:29:40|367.1||367.1||367.1||367.1||0
1724851790000|2024-08-28 13:29:50|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1724851800000|2024-08-28 13:30:00|367.2||367.2||367.2||367.2||0
1724851820000|2024-08-28 13:30:20||367||367||367||367|0
1724851900000|2024-08-28 13:31:40|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1724852030000|2024-08-28 13:33:50|367.2||367.2||367.2||367.2||0
1724852040000|2024-08-28 13:34:00|367.3||367.3||367.3||367.3||0
1724852100000|2024-08-28 13:35:00|||||||||885
1724852150000|2024-08-28 13:35:50||367.2||367.2||367.2||367.2|0
1724852160000|2024-08-28 13:36:00|367.4|367.3|367.4|367.2|367.4|367.3|367.3|367.2|607
1724852190000|2024-08-28 13:36:30|367.3||367.4||367.4||367.3||0
1724852220000|2024-08-28 13:37:00|367.5|367.3|367.5|367.4|367.5|367.4|367.5|367.3|0
1724852280000|2024-08-28 13:38:00|367.6||367.6||367.6||367.6||0
1724852320000|2024-08-28 13:38:40||367.5||367.5||367.5||367.5|0
1724852340000|2024-08-28 13:39:00|||||||||885
1724852460000|2024-08-28 13:41:00|||||||||213
1724852570000|2024-08-28 13:42:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1724852580000|2024-08-28 13:43:00|||||||||885
1724852630000|2024-08-28 13:43:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1724852640000|2024-08-28 13:44:00|||||||||885
1724852690000|2024-08-28 13:44:50||367.4||367.4||367.4||367.4|0
1724852700000|2024-08-28 13:45:00|||||||||413
1724852760000|2024-08-28 13:46:00|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|725
1724852810000|2024-08-28 13:46:50||367.6||367.6||367.6||367.6|0
1724852820000|2024-08-28 13:47:00|||||||||897
1724852870000|2024-08-28 13:47:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1003
1724852880000|2024-08-28 13:48:00|367.9||367.9||367.9||367.9||443
1724852890000|2024-08-28 13:48:10|367.8||367.8||367.8||367.8||0
1724852940000|2024-08-28 13:49:00|||||||||443
1724853000000|2024-08-28 13:50:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|443
1724853040000|2024-08-28 13:50:40|||||||||1500
1724853060000|2024-08-28 13:51:00|||||||||443
1724853120000|2024-08-28 13:52:00|||||||||443
1724853170000|2024-08-28 13:52:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1724853180000|2024-08-28 13:53:00|367.9||367.9||367.9||367.9||443
1724853220000|2024-08-28 13:53:40||367.8||367.8||367.8||367.8|0
1724853240000|2024-08-28 13:54:00|||||||||443
1724853270000|2024-08-28 13:54:30||367.7||367.7||367.7||367.7|0
1724853280000|2024-08-28 13:54:40||367.8||367.8||367.8||367.8|10000
1724853300000|2024-08-28 13:55:00|||||||||415
1724853360000|2024-08-28 13:56:00|||||||||443
1724853420000|2024-08-28 13:57:00|||||||||443
1724853450000|2024-08-28 13:57:30||367.7||367.7||367.7||367.7|150
1724853460000|2024-08-28 13:57:40||367.8||367.8||367.8||367.8|0
1724853480000|2024-08-28 13:58:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|215
1724853540000|2024-08-28 13:59:00|||||||||443
1724853780000|2024-08-28 14:03:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|33
1724853800000|2024-08-28 14:03:20|||||||||851
1724853930000|2024-08-28 14:05:30|||||||||2600
1724853980000|2024-08-28 14:06:20|368||368||368||368||0
1724853990000|2024-08-28 14:06:30||367.9||367.9||367.9||367.9|0
1724854150000|2024-08-28 14:09:10|||||||||50
1724854230000|2024-08-28 14:10:30|368.1|368|368.2|368.1|368.2|368.1|368.1|368|0
1724854240000|2024-08-28 14:10:40|368.1|368|368.1|368|368.1|368|368.1|368|627
1724854290000|2024-08-28 14:11:30|368.2||368.2||368.2||368.2||0
1724854410000|2024-08-28 14:13:30||368.1||368.1||368.1||368.1|0
1724854460000|2024-08-28 14:14:20|||||||||704
1724854550000|2024-08-28 14:15:50|||||||||1112
1724854700000|2024-08-28 14:18:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1724854710000|2024-08-28 14:18:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1724854950000|2024-08-28 14:22:30|||||||||845
1724855240000|2024-08-28 14:27:20|368.2|368.1|368.1|368|368.2|368.1|368|367.9|3928
1724855250000|2024-08-28 14:27:30||367.9||367.9||367.9||367.9|4768
1724855310000|2024-08-28 14:28:30||368||368||368||368|6141
1724855520000|2024-08-28 14:32:00|368|367.9|367.9|367.8|368|367.9|367.9|367.8|822
1724855560000|2024-08-28 14:32:40|368|367.9|368|367.9|368|367.9|368|367.9|0
1724855840000|2024-08-28 14:37:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1724855900000|2024-08-28 14:38:20|||||||||500
1724855980000|2024-08-28 14:39:40|||||||||200
1724856090000|2024-08-28 14:41:30|368|367.9|367.9|367.8|368|367.9|367.9|367.8|1782
1724856480000|2024-08-28 14:48:00|368||367.9||368||367.9||0
1724856500000|2024-08-28 14:48:20|368||367.9||368||367.9||0
1724856540000|2024-08-28 14:49:00|||||||||145
1724856550000|2024-08-28 14:49:10|368|367.9|368|367.9|368|367.9|368|367.9|0
1724856570000|2024-08-28 14:49:30||367.8||367.8||367.8||367.8|0
1724856580000|2024-08-28 14:49:40|367.9||367.9||367.9||367.9||0
1724856590000|2024-08-28 14:49:50|368||368||368||368||0
1724856600000|2024-08-28 14:50:00|367.9||367.9||367.9||367.9||0
1724856690000|2024-08-28 14:51:30|368||367.9||368||367.9||0
1724856700000|2024-08-28 14:51:40|368||368||368||368||3451
1724856780000|2024-08-28 14:53:00|367.9||367.9||367.9||367.9||0
1724857200000|2024-08-28 15:00:00|368||368||368||368||0
1724857250000|2024-08-28 15:00:50|367.9||367.9||367.9||367.9||0
1724857370000|2024-08-28 15:02:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1724857400000|2024-08-28 15:03:20|||||||||2732
1724857520000|2024-08-28 15:05:20|367.9||367.9||367.9||367.9||0
1724857530000|2024-08-28 15:05:30||367.8||367.8||367.8||367.8|1389
1724857630000|2024-08-28 15:07:10||367.7||367.8||367.8||367.7|0
1724857790000|2024-08-28 15:09:50|||||||||4314
1724858030000|2024-08-28 15:13:50|||||||||150
1724858210000|2024-08-28 15:16:50|||||||||100
1724858220000|2024-08-28 15:17:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1724858260000|2024-08-28 15:17:40|||||||||100
1724858290000|2024-08-28 15:18:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1034
1724858300000|2024-08-28 15:18:20|||||||||2593
1724858310000|2024-08-28 15:18:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1724858350000|2024-08-28 15:19:10|||||||||2055
1724858390000|2024-08-28 15:19:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1
1724858420000|2024-08-28 15:20:20|||||||||150
1724858440000|2024-08-28 15:20:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1724858470000|2024-08-28 15:21:10|367.7||367.7||367.7||367.7||4218
1724858530000|2024-08-28 15:22:10|367.9|367.6|367.9|367.8|367.9|367.8|367.9|367.6|471
1724858550000|2024-08-28 15:22:30|368|367.9|368|367.9|368|367.9|368|367.9|653
1724858690000|2024-08-28 15:24:50|368.1|368|368.1|368|368.1|368|368.1|368|0
1724858700000|2024-08-28 15:25:00|368|367.9|368.1|368|368.1|368|368|367.9|1472
1724858710000|2024-08-28 15:25:10|||||||||300
1724858880000|2024-08-28 15:28:00|||||||||1932
1724858900000|2024-08-28 15:28:20|368|367.9|368|367.9|368|367.9|368|367.9|1231
1724858910000|2024-08-28 15:28:30|368.1|368|368.1|368|368.1|368|368.1|368|0
1724858970000|2024-08-28 15:29:30|||||||||37
1724858990000|2024-08-28 15:29:50||367.9||367.9||367.9||367.9|855
1724914820000|2024-08-29 07:00:20|368.6|368.1|368.6|368.1|368.6|368.1|368.6|368|454
1724914840000|2024-08-29 07:00:40|368.7|368.2|368.9|368.5|368.9|368.5|368.7|368.2|137
1724914850000|2024-08-29 07:00:50|369.2|368.7|369.4|368.8|369.4|368.8|369.2|368.7|4050
1724914860000|2024-08-29 07:01:00|369.6|369|369.6|369.1|369.7|369.1|369.6|369|825
1724914890000|2024-08-29 07:01:30|369.8|369.3|369.8|369.3|369.8|369.3|369.8|369.3|1285
1724914930000|2024-08-29 07:02:10|369.5|369.1|369.5|369.1|369.5|369.1|369.5|369.1|1294
1724914940000|2024-08-29 07:02:20|369.4|369|369.3|369|369.4|369|369.3|369|1885
1724914950000|2024-08-29 07:02:30||368.8||368.8||368.8||368.8|752
1724914960000|2024-08-29 07:02:40|369.2||369.2||369.3||369.2||0
1724914980000|2024-08-29 07:03:00|369.1|368.6|369|368.6|369.1|368.6|369|368.6|123
1724915000000|2024-08-29 07:03:20|369.2|369|369.5|369|369.5|369|369.2|369|2432
1724915020000|2024-08-29 07:03:40|369.4||369.5||369.5||369.4||0
1724915040000|2024-08-29 07:04:00|369.4|369.2|369.8|369.2|369.8|369.2|369.4|369.2|436
1724915050000|2024-08-29 07:04:10|369.7||369.6||369.7||369.6||0
1724915060000|2024-08-29 07:04:20|369.7||369.7||369.7||369.7||0
1724915070000|2024-08-29 07:04:30|369.6||369.6||369.6||369.6||0
1724915100000|2024-08-29 07:05:00|||||||||1407
1724915120000|2024-08-29 07:05:20|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|356
1724915130000|2024-08-29 07:05:30|369.6|369.4|369.9|369.4|369.9|369.4|369.6|369.4|2074
1724915150000|2024-08-29 07:05:50|369.8||369.8||369.8||369.8||0
1724915160000|2024-08-29 07:06:00|369.9|369.5|369.9|369.5|369.9|369.5|369.9|369.5|0
1724915200000|2024-08-29 07:06:40|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|2223
1724915210000|2024-08-29 07:06:50|369.8||369.8||369.8||369.8||0
1724915220000|2024-08-29 07:07:00|||||||||9802
1724915240000|2024-08-29 07:07:20|369.7||369.7||369.7||369.7||0
1724915330000|2024-08-29 07:08:50|369.5|369.3|369.5|369.4|369.5|369.4|369.5|369.3|0
1724915350000|2024-08-29 07:09:10||369.3||369.3||369.3||369.3|150
1724915370000|2024-08-29 07:09:30|369.3|369.1|369.1|368.8|369.3|369.1|369.1|368.8|896
1724915400000|2024-08-29 07:10:00|369.6|368.9|369.5|369.3|369.6|369.4|369.5|368.9|2344
1724915410000|2024-08-29 07:10:10|369.6||369.6||369.6||369.6||0
1724915440000|2024-08-29 07:10:40|369.5||369.5||369.5||369.5||0
1724915480000|2024-08-29 07:11:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|260
1724915490000|2024-08-29 07:11:30|369.6|369.3|369.6|369.3|369.6|369.3|369.6|369.3|150
1724915520000|2024-08-29 07:12:00||369.4||369.4||369.4||369.4|0
1724915550000|2024-08-29 07:12:30|369.5||369.5||369.5||369.5||0
1724915570000|2024-08-29 07:12:50|369.6|369.5|369.6|369.4|369.6|369.5|369.6|369.4|2478
1724915580000|2024-08-29 07:13:00|369.5|369.5|369.5|369.4|369.5|369.5|369.5|369.4|1493
1724915600000|2024-08-29 07:13:20||369.3||369.3||369.3||369.3|120
1724915650000|2024-08-29 07:14:10|369.1|369|369.1|369|369.1|369|369.1|369|0
1724915680000|2024-08-29 07:14:40||368.9||368.9||368.9||368.9|150
1724915750000|2024-08-29 07:15:50|369||369||369||369||0
1724915760000|2024-08-29 07:16:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|1751
1724915770000|2024-08-29 07:16:10|369|368.8|369|368.8|369|368.8|369|368.8|1493
1724915810000|2024-08-29 07:16:50|368.8|368.7|368.8|368.6|368.8|368.7|368.7|368.6|6054
1724915830000|2024-08-29 07:17:10|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|96
1724915840000|2024-08-29 07:17:20|369|368.9|369|368.9|369|368.9|369|368.9|71
1724915870000|2024-08-29 07:17:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|753
1724915890000|2024-08-29 07:18:10|369|368.9|369|368.8|369|368.9|369|368.8|0
1724916120000|2024-08-29 07:22:00|368.9||368.9||368.9||368.9||0
1724916140000|2024-08-29 07:22:20||368.7||368.7||368.7||368.7|1281
1724916150000|2024-08-29 07:22:30||368.8||368.8||368.8||368.8|0
1724916160000|2024-08-29 07:22:40|369|368.9|369|368.8|369|368.9|369|368.8|59
1724916170000|2024-08-29 07:22:50|368.9||368.9||368.9||368.9||0
1724916190000|2024-08-29 07:23:10|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|867
1724916200000|2024-08-29 07:23:20|368.8||368.8||368.8||368.7||548
1724916210000|2024-08-29 07:23:30|369|368.8|369|368.8|369|368.8|369|368.8|0
1724916280000|2024-08-29 07:24:40||368.7||368.7||368.7||368.7|0
1724916300000|2024-08-29 07:25:00||368.8||368.8||368.8||368.8|0
1724916330000|2024-08-29 07:25:30|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1724916410000|2024-08-29 07:26:50|||||||||2105
1724916460000|2024-08-29 07:27:40||368.7||368.7||368.7||368.7|1454
1724916470000|2024-08-29 07:27:50||368.6||368.6||368.6||368.6|0
1724916600000|2024-08-29 07:30:00||368.7||368.6||368.7||368.6|0
1724916650000|2024-08-29 07:30:50||368.7||368.7||368.7||368.7|0
1724916690000|2024-08-29 07:31:30|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|451
1724916700000|2024-08-29 07:31:40||368.5||368.5||368.5||368.5|421
1724916720000|2024-08-29 07:32:00|369|368.8|369|368.7|369|368.8|369|368.7|466
1724916840000|2024-08-29 07:34:00|||||||||207
1724916890000|2024-08-29 07:34:50|368.9||368.9||368.9||368.9||0
1724916910000|2024-08-29 07:35:10|368.8|368.5|368.8|368.5|368.8|368.5|368.7|368.5|688
1724916940000|2024-08-29 07:35:40|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|1661
1724917050000|2024-08-29 07:37:30|369|368.8|369|368.8|369|368.8|369|368.8|3694
1724917070000|2024-08-29 07:37:50|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|635
1724917200000|2024-08-29 07:40:00|369|368.9|369.1|368.9|369.1|368.9|369|368.9|0
1724917240000|2024-08-29 07:40:40||368.8||368.9||368.9||368.8|0
1724917250000|2024-08-29 07:40:50||368.8||368.8||368.8||368.8|0
1724917260000|2024-08-29 07:41:00|||||||||33
1724917460000|2024-08-29 07:44:20|369|368.8|368.9|368.8|369|368.8|368.9|368.8|822
1724917470000|2024-08-29 07:44:30|369||369||369||369||2171
1724917580000|2024-08-29 07:46:20|368.9||368.9||368.9||368.9||0
1724917600000|2024-08-29 07:46:40||368.7||368.7||368.7||368.7|0
1724917720000|2024-08-29 07:48:40|368.8||368.9||368.9||368.8||0
1724917810000|2024-08-29 07:50:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1724917900000|2024-08-29 07:51:40|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1724917910000|2024-08-29 07:51:50|368.8||368.8||368.8||368.8||0
1724917930000|2024-08-29 07:52:10||368.6||368.6||368.6||368.6|0
1724917970000|2024-08-29 07:52:50|368.7|368.5|368.8|368.7|368.8|368.7|368.7|368.5|1758
1724917980000|2024-08-29 07:53:00|368.9||368.9||368.9||368.9||0
1724917990000|2024-08-29 07:53:10|369|368.8|369|368.8|369|368.8|369|368.8|1498
1724918010000|2024-08-29 07:53:30||368.9||368.9||368.9||368.9|0
1724918040000|2024-08-29 07:54:00|369.1||369.1||369.1||369.1||0
1724918090000|2024-08-29 07:54:50|369||369||369||369||0
1724918130000|2024-08-29 07:55:30|369.1||369.1||369.1||369.1||0
1724918170000|2024-08-29 07:56:10||369||369||369||369|0
1724918180000|2024-08-29 07:56:20||368.9||368.9||368.9||368.9|0
1724918200000|2024-08-29 07:56:40|369.2|369|369.2|369.1|369.2|369.1|369.2|369|981
1724918250000|2024-08-29 07:57:30|369.3||369.2||369.3||369.2||0
1724918260000|2024-08-29 07:57:40|369.3||369.3||369.3||369.3||0
1724918270000|2024-08-29 07:57:50|369.2||369.2||369.2||369.2||0
1724918350000|2024-08-29 07:59:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1724918370000|2024-08-29 07:59:30|369.4||369.4||369.4||369.4||0
1724918400000|2024-08-29 08:00:00||369.3||369.3||369.3||369.3|0
1724918410000|2024-08-29 08:00:10|369.5||369.5||369.5||369.5||0
1724918460000|2024-08-29 08:01:00||369.4||369.4||369.4||369.4|0
1724918480000|2024-08-29 08:01:20|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|69
1724918540000|2024-08-29 08:02:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1724918570000|2024-08-29 08:02:50|369.7||369.7||369.7||369.7||0
1724918610000|2024-08-29 08:03:30|369.6|369.5|369.6|369.4|369.6|369.5|369.5|369.4|0
1724918620000|2024-08-29 08:03:40||369.5||369.5||369.5||369.5|0
1724918630000|2024-08-29 08:03:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1514
1724918660000|2024-08-29 08:04:20|369.8||369.8||369.8||369.8||0
1724918670000|2024-08-29 08:04:30|369.7||369.8||369.8||369.7||0
1724918780000|2024-08-29 08:06:20|369.7||369.8||369.8||369.7||0
1724918850000|2024-08-29 08:07:30||369.7||369.7||369.7||369.7|0
1724918890000|2024-08-29 08:08:10|||||||||100
1724919030000|2024-08-29 08:10:30|||||||||2500
1724919080000|2024-08-29 08:11:20|||||||||200
1724919200000|2024-08-29 08:13:20||369.6||369.7||369.7||369.6|0
1724919210000|2024-08-29 08:13:30||369.6||369.6||369.6||369.6|0
1724919220000|2024-08-29 08:13:40||369.7||369.7||369.7||369.7|0
1724919400000|2024-08-29 08:16:40|370|369.8|370|369.8|370|369.8|370|369.8|0
1724919410000|2024-08-29 08:16:50|369.9||370||370||369.9||0
1724919430000|2024-08-29 08:17:10|369.9||369.9||369.9||369.9||0
1724919520000|2024-08-29 08:18:40|370.1|370|370.1|370|370.1|370|370.1|370|0
1724919540000|2024-08-29 08:19:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1750
1724919580000|2024-08-29 08:19:40|370.4|370.2|370.2|370.1|370.4|370.2|370.2|370.1|4402
1724919590000|2024-08-29 08:19:50|370.1|370|370.1|370|370.1|370|370.1|370|150
1724919630000|2024-08-29 08:20:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1724919690000|2024-08-29 08:21:30|||||||||1750
1724919700000|2024-08-29 08:21:40|370||370||370||369.9||0
1724919710000|2024-08-29 08:21:50|369.9||370||370||369.9||0
1724919720000|2024-08-29 08:22:00|369.9||369.9||369.9||369.9||0
1724919730000|2024-08-29 08:22:10|370||369.9||370||369.9||0
1724919740000|2024-08-29 08:22:20|370|369.9|370.1|369.9|370.1|369.9|370|369.9|436
1724919750000|2024-08-29 08:22:30|370|369.8|370|369.8|370|369.8|370|369.8|0
1724919770000|2024-08-29 08:22:50||369.9||369.8||369.9||369.8|0
1724919820000|2024-08-29 08:23:40|370.1|369.9|370.1|370|370.1|370|370.1|369.9|0
1724919830000|2024-08-29 08:23:50|||||||||1190
1724919870000|2024-08-29 08:24:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1045
1724919920000|2024-08-29 08:25:20|||||||||1009
1724919930000|2024-08-29 08:25:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1724919950000|2024-08-29 08:25:50|||||||||1530
1724919960000|2024-08-29 08:26:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|132
1724919970000|2024-08-29 08:26:10||370.1||370.1||370.1||370.1|138
1724920030000|2024-08-29 08:27:10||370.2||370.2||370.2||370.2|0
1724920060000|2024-08-29 08:27:40|370.2|370.1|370.3|370.1|370.3|370.1|370.2|370.1|566
1724920080000|2024-08-29 08:28:00|370.2||370.3||370.3||370.2||1500
1724920240000|2024-08-29 08:30:40|370.2||370.2||370.2||370.2||0
1724920260000|2024-08-29 08:31:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|64
1724920440000|2024-08-29 08:34:00|370.2|370.1|370.3|370.1|370.3|370.1|370.2|370.1|0
1724920450000|2024-08-29 08:34:10|370.2||370.2||370.2||370.2||0
1724920670000|2024-08-29 08:37:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1600
1724920750000|2024-08-29 08:39:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1161
1724920860000|2024-08-29 08:41:00|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|345
1724920900000|2024-08-29 08:41:40|370.3||370.3||370.3||370.3||0
1724921120000|2024-08-29 08:45:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|157
1724921130000|2024-08-29 08:45:30|370.1|370|370.1|370|370.1|370|370.1|370|92
1724921140000|2024-08-29 08:45:40|370.2||370.2||370.2||370.2||0
1724921150000|2024-08-29 08:45:50|370.1||370.1||370.1||370.1||591
1724921160000|2024-08-29 08:46:00|370.2||370.1||370.2||370.1||0
1724921180000|2024-08-29 08:46:20|||||||||1600
1724921190000|2024-08-29 08:46:30||369.9||369.9||369.9||369.9|0
1724921300000|2024-08-29 08:48:20|370||370||370||370||0
1724921330000|2024-08-29 08:48:50||369.8||369.8||369.8||369.8|76
1724921360000|2024-08-29 08:49:20|369.9||369.9||369.9||369.9||0
1724921460000|2024-08-29 08:51:00|||||||||320
1724921650000|2024-08-29 08:54:10|370|369.9|370|369.9|370|369.9|370|369.9|1349
1724921920000|2024-08-29 08:58:40|370.1||370.1||370.1||370.1||286
1724921930000|2024-08-29 08:58:50||370||370||370||370|0
1724921950000|2024-08-29 08:59:10|370.2||370.2||370.2||370.2||0
1724921960000|2024-08-29 08:59:20|||||||||50
1724922010000|2024-08-29 09:00:10||370.1||370.1||370.1||370.1|0
1724922060000|2024-08-29 09:01:00|||||||||490
1724922110000|2024-08-29 09:01:50|||||||||500
1724922850000|2024-08-29 09:14:10|370.1|370|370.1|370|370.1|370|370.1|370|1162
1724923090000|2024-08-29 09:18:10|||||||||665
1724923120000|2024-08-29 09:18:40|370|369.9|370|369.9|370|369.9|370|369.9|4597
1724923140000|2024-08-29 09:19:00|369.9|369.8|369.8|369.7|369.9|369.8|369.8|369.7|1170
1724923160000|2024-08-29 09:19:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|203
1724923170000|2024-08-29 09:19:30||369.7||369.7||369.7||369.7|0
1724923180000|2024-08-29 09:19:40||369.8||369.8||369.8||369.8|0
1724923210000|2024-08-29 09:20:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1724923230000|2024-08-29 09:20:30||369.8||369.8||369.8||369.8|0
1724923260000|2024-08-29 09:21:00|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1724923270000|2024-08-29 09:21:10|369.8||369.9||369.9||369.8||0
1724923290000|2024-08-29 09:21:30|369.8||369.8||369.8||369.8||0
1724923300000|2024-08-29 09:21:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|617
1724923310000|2024-08-29 09:21:50||369.5||369.5||369.6||369.5|1836
1724923320000|2024-08-29 09:22:00|369.6||369.6||369.6||369.6||0
1724923620000|2024-08-29 09:27:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1724923690000|2024-08-29 09:28:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724923830000|2024-08-29 09:30:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1724923850000|2024-08-29 09:30:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724924040000|2024-08-29 09:34:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1323
1724924160000|2024-08-29 09:36:00|369.8||369.7||369.8||369.7||2100
1724924180000|2024-08-29 09:36:20||369.5||369.5||369.5||369.5|607
1724924200000|2024-08-29 09:36:40|369.6||369.6||369.6||369.6||0
1724924230000|2024-08-29 09:37:10|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|768
1724924310000|2024-08-29 09:38:30||369.6||369.6||369.6||369.6|0
1724924320000|2024-08-29 09:38:40||369.5||369.5||369.5||369.5|0
1724924340000|2024-08-29 09:39:00||369.6||369.6||369.6||369.6|0
1724924350000|2024-08-29 09:39:10||369.5||369.6||369.6||369.5|0
1724924360000|2024-08-29 09:39:20||369.5||369.5||369.5||369.5|300
1724924400000|2024-08-29 09:40:00||369.6||369.5||369.6||369.5|0
1724924600000|2024-08-29 09:43:20||369.6||369.6||369.6||369.6|0
1724924980000|2024-08-29 09:49:40|||||||||560
1724924990000|2024-08-29 09:49:50|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1724925040000|2024-08-29 09:50:40|||||||||986
1724925090000|2024-08-29 09:51:30|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|3210
1724925100000|2024-08-29 09:51:40||369.4||369.5||369.5||369.4|28
1724925110000|2024-08-29 09:51:50|||||||||3
1724925120000|2024-08-29 09:52:00|369.8|369.6|369.9|369.7|369.9|369.7|369.8|369.6|2253
1724925140000|2024-08-29 09:52:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|1185
1724925150000|2024-08-29 09:52:30|||||||||664
1724925210000|2024-08-29 09:53:30|||||||||4002
1724925240000|2024-08-29 09:54:00|||||||||103
1724925300000|2024-08-29 09:55:00|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|5506
1724925440000|2024-08-29 09:57:20|||||||||90
1724925480000|2024-08-29 09:58:00|370||370||370||370||2859
1724925490000|2024-08-29 09:58:10|369.9||369.9||369.9||369.9||0
1724925540000|2024-08-29 09:59:00|||||||||5187
1724925590000|2024-08-29 09:59:50|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|3064
1724925630000|2024-08-29 10:00:30||369.5||369.5||369.5||369.5|1357
1724925720000|2024-08-29 10:02:00|||||||||1888
1724925830000|2024-08-29 10:03:50|||||||||1450
1724925900000|2024-08-29 10:05:00|369.7||369.8||369.8||369.7||0
1724925970000|2024-08-29 10:06:10|369.7||369.7||369.7||369.7||0
1724926090000|2024-08-29 10:08:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1724926100000|2024-08-29 10:08:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1724926190000|2024-08-29 10:09:50|369.9|369.8|369.8|369.7|369.9|369.8|369.8|369.7|0
1724926210000|2024-08-29 10:10:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1724926230000|2024-08-29 10:10:30|||||||||1163
1724926240000|2024-08-29 10:10:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1724926300000|2024-08-29 10:11:40|370|369.8|370|369.8|370|369.8|370|369.8|1210
1724926320000|2024-08-29 10:12:00||369.9||369.9||369.9||369.9|0
1724926530000|2024-08-29 10:15:30|||||||||4051
1724926540000|2024-08-29 10:15:40|||||||||888
1724926620000|2024-08-29 10:17:00|370.1|370|370.1|370|370.1|370|370.1|370|895
1724926630000|2024-08-29 10:17:10|||||||||6921
1724926800000|2024-08-29 10:20:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1724927570000|2024-08-29 10:32:50|||||||||736
1724927740000|2024-08-29 10:35:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3204
1724927750000|2024-08-29 10:35:50|370.4|370.3|370.4|370.3|370.5|370.4|370.4|370.3|2501
1724927760000|2024-08-29 10:36:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|355
1724927960000|2024-08-29 10:39:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|2797
1724927970000|2024-08-29 10:39:30|370.5||370.5||370.5||370.5||0
1724927980000|2024-08-29 10:39:40||370.4||370.4||370.4||370.4|0
1724928000000|2024-08-29 10:40:00|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|0
1724928040000|2024-08-29 10:40:40||370.4||370.4||370.4||370.4|0
1724928550000|2024-08-29 10:49:10|370.7|370.6|370.8|370.6|370.8|370.7|370.7|370.6|0
1724928570000|2024-08-29 10:49:30|370.7||370.7||370.7||370.7||647
1724928580000|2024-08-29 10:49:40||370.5||370.5||370.5||370.5|0
1724928610000|2024-08-29 10:50:10|370.6||370.6||370.6||370.6||0
1724928660000|2024-08-29 10:51:00|370.7||370.7||370.7||370.7||0
1724928670000|2024-08-29 10:51:10|370.6||370.6||370.6||370.6||0
1724928690000|2024-08-29 10:51:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1724928700000|2024-08-29 10:51:40||370.3||370.3||370.3||370.3|151
1724928720000|2024-08-29 10:52:00|370.4|370.4|370.5|370.4|370.5|370.4|370.4|370.4|0
1724929110000|2024-08-29 10:58:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1724929120000|2024-08-29 10:58:40||370.4||370.4||370.4||370.4|0
1724929150000|2024-08-29 10:59:10||370.5||370.5||370.5||370.5|0
1724929250000|2024-08-29 11:00:50|||||||||1160
1724929360000|2024-08-29 11:02:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|676
1724929590000|2024-08-29 11:06:30|||||||||1300
1724929680000|2024-08-29 11:08:00|370.9|370.8|370.8|370.7|370.9|370.8|370.8|370.7|1444
1724929850000|2024-08-29 11:10:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1724929910000|2024-08-29 11:11:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|890
1724930170000|2024-08-29 11:16:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1724930460000|2024-08-29 11:21:00|370.6||370.5||370.6||370.5||1600
1724930500000|2024-08-29 11:21:40|370.6||370.5||370.6||370.5||0
1724930520000|2024-08-29 11:22:00|370.6||370.6||370.6||370.6||0
1724930570000|2024-08-29 11:22:50|370.5||370.5||370.5||370.5||0
1724930680000|2024-08-29 11:24:40|||||||||2577
1724931120000|2024-08-29 11:32:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1724931190000|2024-08-29 11:33:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|655
1724931220000|2024-08-29 11:33:40|370.4||370.4||370.4||370.4||244
1724931270000|2024-08-29 11:34:30|370.3||370.3||370.3||370.3||0
1724931690000|2024-08-29 11:41:30|||||||||1349
1724931740000|2024-08-29 11:42:20|370.1|370|370.1|370|370.1|370|370.1|370|1384
1724931750000|2024-08-29 11:42:30|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|2137
1724932130000|2024-08-29 11:48:50|370.2||370.2||370.2||370.2||589
1724932200000|2024-08-29 11:50:00|370.1|370|370.1|370|370.1|370|370.1|370|0
1724932490000|2024-08-29 11:54:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1724932590000|2024-08-29 11:56:30||369.8||369.8||369.8||369.8|0
1724932650000|2024-08-29 11:57:30||369.9||369.9||369.9||369.9|0
1724932660000|2024-08-29 11:57:40||369.8||369.8||369.8||369.8|0
1724932670000|2024-08-29 11:57:50|||||||||5
1724932680000|2024-08-29 11:58:00||369.9||369.9||369.9||369.8|0
1724932800000|2024-08-29 12:00:00|370.1|370|370.1|370|370.1|370|370.1|370|1162
1724933720000|2024-08-29 12:15:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1724933750000|2024-08-29 12:15:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1724933760000|2024-08-29 12:16:00|370|369.9|370|369.9|370|369.9|370|369.9|0
1724933900000|2024-08-29 12:18:20||369.8||369.8||369.8||369.8|0
1724933930000|2024-08-29 12:18:50||369.9||369.9||369.9||369.9|0
1724934070000|2024-08-29 12:21:10|370.1|370|370.1|370|370.1|370|370.1|370|3866
1724934180000|2024-08-29 12:23:00|||||||||2
1724934590000|2024-08-29 12:29:50|370.2||370.2||370.2||370.2||1750
1724934780000|2024-08-29 12:33:00|370.1||370.1||370.1||370.1||0
1724934800000|2024-08-29 12:33:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1724934820000|2024-08-29 12:33:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1724934840000|2024-08-29 12:34:00|370|369.9|370|369.8|370|369.9|370|369.8|2690
1724934860000|2024-08-29 12:34:20||369.9||369.9||369.9||369.9|870
1724934900000|2024-08-29 12:35:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1724934920000|2024-08-29 12:35:20|370||370||370||370||0
1724935080000|2024-08-29 12:38:00||369.9||369.9||369.9||369.9|0
1724935230000|2024-08-29 12:40:30|370.1||370.1||370.1||370.1||0
1724935290000|2024-08-29 12:41:30||370||370||370||370|0
1724935320000|2024-08-29 12:42:00|||||||||3070
1724935330000|2024-08-29 12:42:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1278
1724935390000|2024-08-29 12:43:10|||||||||200
1724935450000|2024-08-29 12:44:10|370.1|370|370.2|370|370.2|370|370.1|370|1750
1724935470000|2024-08-29 12:44:30|370.1||370.1||370.1||370.1||0
1724935570000|2024-08-29 12:46:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1724935580000|2024-08-29 12:46:20||370||370||370||370|0
1724935630000|2024-08-29 12:47:10|370.1||370.1||370.1||370.1||250
1724935640000|2024-08-29 12:47:20|370.2||370.2||370.2||370.2||0
1724935650000|2024-08-29 12:47:30|370.1||370.1||370.1||370.1||0
1724935690000|2024-08-29 12:48:10||369.9||369.9||369.9||369.9|313
1724935750000|2024-08-29 12:49:10|370||370||370||370||0
1724935820000|2024-08-29 12:50:20|370.1|370|370.1|370|370.1|370|370.1|370|2501
1724935830000|2024-08-29 12:50:30||369.9||370||370||369.9|0
1724935840000|2024-08-29 12:50:40|370.2||370.2||370.2||370.2||1419
1724936020000|2024-08-29 12:53:40|370.1||370.1||370.1||370.1||0
1724936110000|2024-08-29 12:55:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1179
1724936190000|2024-08-29 12:56:30|||||||||3000
1724936220000|2024-08-29 12:57:00||370||370||370||370|0
1724936300000|2024-08-29 12:58:20|||||||||67
1724936430000|2024-08-29 13:00:30|370.1||370.1||370.1||370.1||0
1724936770000|2024-08-29 13:06:10|370|369.9|370|369.9|370|369.9|370|369.9|100
1724936820000|2024-08-29 13:07:00|370.1||370.1||370.1||370.1||0
1724936830000|2024-08-29 13:07:10|370||370||370||370||0
1724937140000|2024-08-29 13:12:20|370.1|370.1|370.2|370.1|370.2|370.1|370.1|370.1|0
1724937200000|2024-08-29 13:13:20|370.1|370|370.2|370|370.2|370|370.1|370|0
1724937260000|2024-08-29 13:14:20||370.1||370.1||370.1||370.1|0
1724937270000|2024-08-29 13:14:30||370||370||370||370|0
1724937290000|2024-08-29 13:14:50|||||||||500
1724937380000|2024-08-29 13:16:20||370.1||370.1||370.1||370.1|0
1724937510000|2024-08-29 13:18:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|966
1724937640000|2024-08-29 13:20:40||370.1||370.2||370.2||370.1|664
1724937750000|2024-08-29 13:22:30|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|1612
1724937780000|2024-08-29 13:23:00||370.3||370.3||370.3||370.3|0
1724938030000|2024-08-29 13:27:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1724938250000|2024-08-29 13:30:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|650
1724938260000|2024-08-29 13:31:00|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|1501
1724938290000|2024-08-29 13:31:30|370.3||370.3||370.3||370.3||0
1724938320000|2024-08-29 13:32:00|||||||||885
1724938360000|2024-08-29 13:32:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|23
1724938380000|2024-08-29 13:33:00|||||||||885
1724938390000|2024-08-29 13:33:10|||||||||500
1724938440000|2024-08-29 13:34:00|||||||||271
1724938450000|2024-08-29 13:34:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1724938460000|2024-08-29 13:34:20|370|369.9|370|369.9|370|369.9|370|369.9|81
1724938470000|2024-08-29 13:34:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|769
1724938500000|2024-08-29 13:35:00|||||||||885
1724938610000|2024-08-29 13:36:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1724938620000|2024-08-29 13:37:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1119
1724938680000|2024-08-29 13:38:00|||||||||885
1724938700000|2024-08-29 13:38:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724938720000|2024-08-29 13:38:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|20
1724938740000|2024-08-29 13:39:00|||||||||885
1724938860000|2024-08-29 13:41:00|||||||||885
1724938920000|2024-08-29 13:42:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724938940000|2024-08-29 13:42:20|||||||||10000
1724938980000|2024-08-29 13:43:00|||||||||384
1724939010000|2024-08-29 13:43:30||369.4||369.4||369.4||369.4|0
1724939040000|2024-08-29 13:44:00|||||||||1327
1724939100000|2024-08-29 13:45:00||369.5||369.4||369.5||369.4|1477
1724939160000|2024-08-29 13:46:00||369.5||369.4||369.5||369.4|1277
1724939270000|2024-08-29 13:47:50||369.5||369.5||369.5||369.5|0
1724939290000|2024-08-29 13:48:10|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|2339
1724939300000|2024-08-29 13:48:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1724939310000|2024-08-29 13:48:30||369.5||369.5||369.5||369.5|0
1724939330000|2024-08-29 13:48:50|369.6||369.6||369.6||369.6||0
1724939340000|2024-08-29 13:49:00|369.7||369.7||369.7||369.7||0
1724939350000|2024-08-29 13:49:10|369.6||369.6||369.6||369.6||0
1724939360000|2024-08-29 13:49:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1724939400000|2024-08-29 13:50:00|||||||||1327
1724939410000|2024-08-29 13:50:10||369.2||369.2||369.3||369.2|150
1724939420000|2024-08-29 13:50:20||369.3||369.3||369.3||369.3|0
1724939450000|2024-08-29 13:50:50|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|2878
1724939460000|2024-08-29 13:51:00||369.3||369.2||369.3||369.2|50
1724939520000|2024-08-29 13:52:00|||||||||150
1724939620000|2024-08-29 13:53:40|369.3||369.3||369.3||369.3||0
1724939630000|2024-08-29 13:53:50|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|86
1724939640000|2024-08-29 13:54:00|||||||||126
1724939670000|2024-08-29 13:54:30|369.3||369.4||369.4||369.3||0
1724939700000|2024-08-29 13:55:00|||||||||1224
1724939730000|2024-08-29 13:55:30|369.3||369.3||369.3||369.3||0
1724939750000|2024-08-29 13:55:50|||||||||900
1724939780000|2024-08-29 13:56:20|369.4||369.4||369.4||369.4||136
1724939790000|2024-08-29 13:56:30|||||||||400
1724939840000|2024-08-29 13:57:20|||||||||150
1724939880000|2024-08-29 13:58:00|||||||||1327
1724939950000|2024-08-29 13:59:10|369.3|369.1|369.2|369|369.3|369.1|369.2|369|0
1724939960000|2024-08-29 13:59:20||369.1||369.1||369.1||369.1|0
1724939970000|2024-08-29 13:59:30|||||||||1022
1724939980000|2024-08-29 13:59:40|||||||||531
1724939990000|2024-08-29 13:59:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1724940000000|2024-08-29 14:00:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|475
1724940010000|2024-08-29 14:00:10|||||||||309
1724940090000|2024-08-29 14:01:30||369.2||369.2||369.2||369.2|2155
1724940100000|2024-08-29 14:01:40|369.3||369.4||369.4||369.3||0
1724940130000|2024-08-29 14:02:10|369.3||369.3||369.3||369.3||0
1724940150000|2024-08-29 14:02:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2106
1724940200000|2024-08-29 14:03:20|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|863
1724940230000|2024-08-29 14:03:50||369.2||369.2||369.2||369.2|1117
1724940340000|2024-08-29 14:05:40|369.3||369.3||369.3||369.3||0
1724940350000|2024-08-29 14:05:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|115
1724940390000|2024-08-29 14:06:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|1619
1724940450000|2024-08-29 14:07:30|369.1|369|369.1|369|369.1|369|369.1|369|347
1724940480000|2024-08-29 14:08:00|369.2||369.2||369.2||369.2||0
1724940540000|2024-08-29 14:09:00|369.1|369.1|369.1|369|369.1|369.1|369.1|369|2713
1724940630000|2024-08-29 14:10:30|369|368.9|368.9|368.8|369|368.9|368.9|368.8|1767
1724940640000|2024-08-29 14:10:40|||||||||151
1724940710000|2024-08-29 14:11:50|||||||||521
1724940750000|2024-08-29 14:12:30|369||369||369||369||0
1724940840000|2024-08-29 14:14:00||368.9||368.9||368.9||368.9|0
1724940910000|2024-08-29 14:15:10||368.8||368.8||368.8||368.8|0
1724941000000|2024-08-29 14:16:40||368.9||368.9||368.9||368.9|895
1724941020000|2024-08-29 14:17:00||368.8||368.8||368.8||368.8|0
1724941110000|2024-08-29 14:18:30|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|0
1724941120000|2024-08-29 14:18:40|368.9||368.9||368.9||368.9||0
1724941200000|2024-08-29 14:20:00|369.1|369|369.1|369|369.1|369|369.1|369|435
1724941510000|2024-08-29 14:25:10|||||||||284
1724941540000|2024-08-29 14:25:40|||||||||616
1724941560000|2024-08-29 14:26:00||368.9||368.9||368.9||368.9|2955
1724941600000|2024-08-29 14:26:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|714
1724941640000|2024-08-29 14:27:20|||||||||100
1724941650000|2024-08-29 14:27:30|369.1|369|369.2|369|369.2|369|369.1|369|4661
1724941720000|2024-08-29 14:28:40||369.1||369.1||369.1||369.1|0
1724941730000|2024-08-29 14:28:50||369||369||369||369|0
1724941900000|2024-08-29 14:31:40|||||||||150
1724941970000|2024-08-29 14:32:50||369.1||369.1||369.1||369.1|0
1724942010000|2024-08-29 14:33:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1533
1724942040000|2024-08-29 14:34:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|642
1724942400000|2024-08-29 14:40:00||369.2||369.3||369.3||369.2|2536
1724942410000|2024-08-29 14:40:10||369.2||369.2||369.2||369.2|0
1724942480000|2024-08-29 14:41:20||369.3||369.3||369.3||369.3|0
1724942540000|2024-08-29 14:42:20||369.2||369.2||369.2||369.2|0
1724942600000|2024-08-29 14:43:20|369.3||369.4||369.4||369.3||0
1724942670000|2024-08-29 14:44:30|369.3||369.3||369.3||369.3||0
1724942710000|2024-08-29 14:45:10|369.4||369.4||369.4||369.4||3330
1724942720000|2024-08-29 14:45:20||369.3||369.3||369.3||369.3|0
1724942780000|2024-08-29 14:46:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1724942790000|2024-08-29 14:46:30|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|1828
1724943030000|2024-08-29 14:50:30|||||||||900
1724943040000|2024-08-29 14:50:40||369.4||369.4||369.4||369.4|0
1724943070000|2024-08-29 14:51:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|145
1724943080000|2024-08-29 14:51:20|369.5||369.5||369.5||369.5||3375
1724943250000|2024-08-29 14:54:10|369.4||369.5||369.5||369.4||1495
1724943270000|2024-08-29 14:54:30||369.4||369.4||369.4||369.4|0
1724943310000|2024-08-29 14:55:10|||||||||118
1724943490000|2024-08-29 14:58:10|||||||||250
1724943590000|2024-08-29 14:59:50|369.6|369.5|369.6|369.5|369.7|369.5|369.6|369.5|1910
1724943600000|2024-08-29 15:00:00|369.7||369.6||369.7||369.6||0
1724943650000|2024-08-29 15:00:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1724943690000|2024-08-29 15:01:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1724943870000|2024-08-29 15:04:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3164
1724943880000|2024-08-29 15:04:40||369.3||369.3||369.3||369.3|186
1724943940000|2024-08-29 15:05:40|369.4||369.4||369.4||369.4||0
1724943990000|2024-08-29 15:06:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3164
1724944150000|2024-08-29 15:09:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724944160000|2024-08-29 15:09:20|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|502
1724944180000|2024-08-29 15:09:40|369.5||369.5||369.5||369.5||0
1724944300000|2024-08-29 15:11:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|719
1724944350000|2024-08-29 15:12:30|369.3|369.2|369.3|369.2|369.4|369.2|369.3|369.2|1426
1724944440000|2024-08-29 15:14:00|||||||||1500
1724944660000|2024-08-29 15:17:40|||||||||3164
1724944700000|2024-08-29 15:18:20|||||||||300
1724944870000|2024-08-29 15:21:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1724944900000|2024-08-29 15:21:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1724945140000|2024-08-29 15:25:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|808
1724945160000|2024-08-29 15:26:00|||||||||811
1724945170000|2024-08-29 15:26:10|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|807
1724945230000|2024-08-29 15:27:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|770
1724945240000|2024-08-29 15:27:20|369.2|369.2|369.3|369.2|369.3|369.2|369.2|369.2|0
1724945250000|2024-08-29 15:27:30||369.1||369.1||369.1||369.1|0
1724945270000|2024-08-29 15:27:50||369.2||369.2||369.2||369.2|0
1724945280000|2024-08-29 15:28:00||369.1||369.1||369.1||369.1|0
1724945290000|2024-08-29 15:28:10|369.2||369.2||369.2||369.2||0
1724945340000|2024-08-29 15:29:00|||||||||3955
1724945370000|2024-08-29 15:29:30|||||||||5
1724945380000|2024-08-29 15:29:40|369.1|369|369.2|369.1|369.2|369.1|369.1|369|1578
1724945390000|2024-08-29 15:29:50|||||||||19
1725001220000|2024-08-30 07:00:20|368.9|368.5|368.9|368.5|368.9|368.5|368.9|368.5|699
1725001230000|2024-08-30 07:00:30|368.8||368.8||368.8||368.8||0
1725001250000|2024-08-30 07:00:50|369.2|368.8|369.4|369|369.4|369|369.2|368.8|5498
1725001260000|2024-08-30 07:01:00|369.6|369.2|369.8|369.3|369.8|369.3|369.6|369.2|150
1725001280000|2024-08-30 07:01:20|369.7||369.7||369.8||369.7||0
1725001290000|2024-08-30 07:01:30|369.8|369.4|369.8|369.4|369.8|369.4|369.8|369.4|0
1725001300000|2024-08-30 07:01:40|369.9|369.5|370|369.5|370|369.6|369.9|369.5|0
1725001310000|2024-08-30 07:01:50|369.9||369.9||369.9||369.9||0
1725001360000|2024-08-30 07:02:40||369.6||369.6||369.6||369.6|0
1725001370000|2024-08-30 07:02:50|370|369.5|370|369.5|370|369.5|370|369.5|0
1725001380000|2024-08-30 07:03:00|369.9||369.9||369.9||369.8||0
1725001390000|2024-08-30 07:03:10|370|369.6|370|369.6|370|369.6|370|369.6|0
1725001400000|2024-08-30 07:03:20||369.7||369.7||369.7||369.7|0
1725001420000|2024-08-30 07:03:40|369.9|369.3|369.5|369.3|369.9|369.3|369.3|369|3569
1725001430000|2024-08-30 07:03:50|369.6|369.4|369.8|369.5|369.8|369.5|369.6|369.4|875
1725001440000|2024-08-30 07:04:00|370|369.6|370|369.6|370|369.6|369.9|369.6|150
1725001460000|2024-08-30 07:04:20|369.9|369.5|370.1|369.7|370.2|369.8|369.8|369.5|1795
1725001470000|2024-08-30 07:04:30|370.3|369.8|370.4|370|370.4|370|370.3|369.8|0
1725001480000|2024-08-30 07:04:40|370.3||370.4||370.4||370.3||0
1725001500000|2024-08-30 07:05:00|370.2|369.9|370.2|369.9|370.2|369.9|370.2|369.9|1600
1725001520000|2024-08-30 07:05:20||370||370||370||370|0
1725001550000|2024-08-30 07:05:50|370.1||370.1||370.1||370.1||0
1725001560000|2024-08-30 07:06:00|370.3|369.9|370.1|369.9|370.3|369.9|370.1|369.9|50
1725001570000|2024-08-30 07:06:10|370|369.8|369.9|369.7|370|369.8|369.9|369.7|464
1725001620000|2024-08-30 07:07:00|369.8||369.9||369.9||369.8||372
1725001630000|2024-08-30 07:07:10|370|369.8|370|369.8|370|369.8|370|369.8|319
1725001670000|2024-08-30 07:07:50|369.9|369.7|369.9|369.7|369.9|369.8|369.8|369.6|1204
1725001720000|2024-08-30 07:08:40|370|369.8|370.2|370|370.2|370|370|369.8|716
1725001730000|2024-08-30 07:08:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|150
1725001740000|2024-08-30 07:09:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|293
1725001770000|2024-08-30 07:09:30|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|288
1725001790000|2024-08-30 07:09:50|370.4|370.3|370.3|370.2|370.4|370.3|370.3|370.2|110
1725001800000|2024-08-30 07:10:00|370.2|370.1|370.2|370|370.2|370.1|370.2|370|1059
1725001810000|2024-08-30 07:10:10|370|369.9|369.9|369.7|370|369.9|369.9|369.7|2978
1725001820000|2024-08-30 07:10:20|369.8||369.8||369.8||369.8||0
1725001840000|2024-08-30 07:10:40|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|1900
1725001850000|2024-08-30 07:10:50|369.8|369.9|370.1|369.9|370.1|369.9|369.8|369.9|60
1725001860000|2024-08-30 07:11:00|370.2|370|370.2|370|370.2|370|370.2|370|0
1725001910000|2024-08-30 07:11:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725001920000|2024-08-30 07:12:00|370.4|370.2|370.5|370.3|370.6|370.4|370.4|370.2|360
1725001940000|2024-08-30 07:12:20|370.4||370.4||370.4||370.4||551
1725001980000|2024-08-30 07:13:00|370.5||370.6||370.6||370.5||0
1725002010000|2024-08-30 07:13:30||370.4||370.4||370.4||370.4|0
1725002050000|2024-08-30 07:14:10|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|2187
1725002070000|2024-08-30 07:14:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1725002090000|2024-08-30 07:14:50|370.8||370.8||370.8||370.8||684
1725002110000|2024-08-30 07:15:10|370.9|370.6|370.9|370.6|370.9|370.6|370.9|370.6|0
1725002120000|2024-08-30 07:15:20|371|370.7|370.9|370.8|371|370.8|370.9|370.7|0
1725002150000|2024-08-30 07:15:50|371||371.1||371.1||371||0
1725002180000|2024-08-30 07:16:20|371|370.6|370.8|370.6|371|370.6|370.8|370.6|500
1725002200000|2024-08-30 07:16:40|370.9||370.9||370.9||370.9||0
1725002220000|2024-08-30 07:17:00|371|370.7|370.9|370.7|371|370.7|370.9|370.7|0
1725002240000|2024-08-30 07:17:20|371||371||371||371||0
1725002250000|2024-08-30 07:17:30|370.9||370.9||370.9||370.9||0
1725002280000|2024-08-30 07:18:00|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725002290000|2024-08-30 07:18:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1725002350000|2024-08-30 07:19:10|371|370.8|370.9|370.7|371|370.8|370.9|370.7|139
1725002380000|2024-08-30 07:19:40|371|370.8|371|370.8|371|370.8|371|370.8|0
1725002470000|2024-08-30 07:21:10|370.9||370.9||370.9||370.9||0
1725002530000|2024-08-30 07:22:10|371|370.9|371|370.9|371|370.9|371|370.9|0
1725002550000|2024-08-30 07:22:30||370.8||370.8||370.8||370.8|0
1725002630000|2024-08-30 07:23:50|370.9|370.9|371|370.9|371|370.9|370.9|370.9|1486
1725002660000|2024-08-30 07:24:20|371.1|371|371.1|371|371.1|371|371.1|371|10
1725002840000|2024-08-30 07:27:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1000
1725002890000|2024-08-30 07:28:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1725002900000|2024-08-30 07:28:20|371|370.9|371|370.9|371|370.9|371|370.9|0
1725002960000|2024-08-30 07:29:20|370.9|370.8|370.9|370.7|370.9|370.8|370.8|370.7|252
1725002970000|2024-08-30 07:29:30|371|370.9|371|370.9|371|370.9|371|370.9|226
1725002980000|2024-08-30 07:29:40|370.9|370.8|371|370.8|371|370.8|370.9|370.8|0
1725003140000|2024-08-30 07:32:20|371.1|371|371.1|371|371.1|371|371.1|371|671
1725003180000|2024-08-30 07:33:00|371.2|371.1|371.3|371.1|371.3|371.1|371.2|371.1|2000
1725003240000|2024-08-30 07:34:00||371.2||371.2||371.2||371.2|200
1725003260000|2024-08-30 07:34:20||371.1||371.1||371.1||371.1|0
1725003360000|2024-08-30 07:36:00|371.1|371|371.1|370.9|371.1|371|371|370.9|364
1725003460000|2024-08-30 07:37:40||371||371||371||371|0
1725003560000|2024-08-30 07:39:20|371.2||371.2||371.2||371.2||0
1725003610000|2024-08-30 07:40:10|371.1||371.1||371.1||371.1||0
1725003630000|2024-08-30 07:40:30||370.9||370.9||370.9||370.9|5
1725003780000|2024-08-30 07:43:00|371||371||371||371||0
1725003880000|2024-08-30 07:44:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|181
1725003910000|2024-08-30 07:45:10||370.7||370.7||370.7||370.7|1356
1725003930000|2024-08-30 07:45:30|370.9||370.9||370.9||370.9||123
1725004040000|2024-08-30 07:47:20|370.8||370.8||370.8||370.8||0
1725004080000|2024-08-30 07:48:00||370.6||370.6||370.6||370.6|0
1725004130000|2024-08-30 07:48:50|370.7||370.7||370.7||370.7||0
1725004140000|2024-08-30 07:49:00|370.8||370.7||370.8||370.7||0
1725004150000|2024-08-30 07:49:10|370.8||370.8||370.8||370.8||0
1725004170000|2024-08-30 07:49:30|370.7||370.7||370.7||370.7||0
1725004200000|2024-08-30 07:50:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1725004210000|2024-08-30 07:50:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|5
1725004360000|2024-08-30 07:52:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|150
1725004380000|2024-08-30 07:53:00|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|1800
1725004500000|2024-08-30 07:55:00|||||||||380
1725004510000|2024-08-30 07:55:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|1600
1725004580000|2024-08-30 07:56:20||370.8||370.7||370.8||370.7|0
1725004610000|2024-08-30 07:56:50|370.8||370.8||370.8||370.8||2432
1725004660000|2024-08-30 07:57:40|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|0
1725004790000|2024-08-30 07:59:50|370.7|370.5|370.7|370.6|370.7|370.6|370.7|370.5|1091
1725004800000|2024-08-30 08:00:00|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.7|2554
1725004810000|2024-08-30 08:00:10|370.8|370.8|371|370.8|371|370.8|370.8|370.8|2554
1725004930000|2024-08-30 08:02:10|370.9||370.9||370.9||370.9||0
1725004980000|2024-08-30 08:03:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|212
1725005030000|2024-08-30 08:03:50|370.9||370.9||370.9||370.9||0
1725005050000|2024-08-30 08:04:10|370.8||370.8||370.9||370.8||0
1725005060000|2024-08-30 08:04:20|370.9||370.9||370.9||370.9||0
1725005080000|2024-08-30 08:04:40|370.8||370.8||370.8||370.8||0
1725005090000|2024-08-30 08:04:50|370.9||370.9||370.9||370.9||0
1725005220000|2024-08-30 08:07:00|371|370.9|371|370.8|371|370.9|371|370.8|2900
1725005240000|2024-08-30 08:07:20||370.9||370.9||370.9||370.9|0
1725005300000|2024-08-30 08:08:20|371.1||371.1||371.1||371.1||1221
1725005360000|2024-08-30 08:09:20|371.2|371|371.2|371|371.2|371|371.2|371|0
1725005380000|2024-08-30 08:09:40|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1725005390000|2024-08-30 08:09:50|371.3|371|371.3|371.1|371.3|371.1|371.3|371|0
1725005480000|2024-08-30 08:11:20|371.2|370.9|371|370.9|371.2|370.9|371|370.9|0
1725005490000|2024-08-30 08:11:30|370.9|370.8|370.8|370.6|370.9|370.8|370.8|370.6|1835
1725005500000|2024-08-30 08:11:40||370.7||370.7||370.7||370.7|0
1725005510000|2024-08-30 08:11:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|431
1725005520000|2024-08-30 08:12:00|371|370.9|371|370.9|371|370.9|371|370.9|411
1725005570000|2024-08-30 08:12:50|371.1||371.1||371.1||371.1||1100
1725005630000|2024-08-30 08:13:50|371.3|371.2|371|370.9|371.4|371.2|371|370.8|1062
1725005640000|2024-08-30 08:14:00|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|1506
1725005670000|2024-08-30 08:14:30||370.8||370.8||370.8||370.8|0
1725005700000|2024-08-30 08:15:00||370.7||370.7||370.7||370.7|0
1725005710000|2024-08-30 08:15:10||370.8||370.8||370.8||370.8|0
1725005750000|2024-08-30 08:15:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725005840000|2024-08-30 08:17:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|378
1725005890000|2024-08-30 08:18:10|||||||||1000
1725005960000|2024-08-30 08:19:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|379
1725006080000|2024-08-30 08:21:20|370.5|370.3|370.4|370.3|370.5|370.3|370.4|370.3|1779
1725006220000|2024-08-30 08:23:40|370.3|370.2|370.3|370.2|370.3|370.2|370.2|370.1|2808
1725006250000|2024-08-30 08:24:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|538
1725006300000|2024-08-30 08:25:00|370.5||370.5||370.5||370.5||0
1725006310000|2024-08-30 08:25:10|370.4||370.4||370.4||370.4||0
1725006360000|2024-08-30 08:26:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|875
1725006580000|2024-08-30 08:29:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725006610000|2024-08-30 08:30:10||370.2||370.2||370.2||370.2|0
1725006620000|2024-08-30 08:30:20||370.3||370.3||370.3||370.3|0
1725006670000|2024-08-30 08:31:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|139
1725006680000|2024-08-30 08:31:20||370.3||370.3||370.3||370.3|0
1725006890000|2024-08-30 08:34:50|370.4||370.4||370.4||370.4||0
1725006920000|2024-08-30 08:35:20|||||||||16
1725007050000|2024-08-30 08:37:30|||||||||400
1725007130000|2024-08-30 08:38:50|||||||||106
1725007160000|2024-08-30 08:39:20|||||||||9
1725007170000|2024-08-30 08:39:30|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|5533
1725007350000|2024-08-30 08:42:30|||||||||800
1725007430000|2024-08-30 08:43:50|||||||||15
1725007500000|2024-08-30 08:45:00|||||||||579
1725007560000|2024-08-30 08:46:00|||||||||94
1725007570000|2024-08-30 08:46:10|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|256
1725007610000|2024-08-30 08:46:50|370.5||370.5||370.5||370.5||111
1725007690000|2024-08-30 08:48:10|370.4||370.4||370.4||370.4||0
1725007780000|2024-08-30 08:49:40|||||||||8
1725007790000|2024-08-30 08:49:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725007850000|2024-08-30 08:50:50|370.2|370|370.2|370|370.2|370|370.2|370|350
1725007860000|2024-08-30 08:51:00|||||||||142
1725007890000|2024-08-30 08:51:30|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|865
1725007920000|2024-08-30 08:52:00|||||||||5604
1725008000000|2024-08-30 08:53:20|||||||||90
1725008020000|2024-08-30 08:53:40|370|369.8|370|369.8|370|369.8|370|369.8|0
1725008030000|2024-08-30 08:53:50|370.1||370.1||370.1||370.1||0
1724925900000|2024-08-29 10:05:00|369.7||369.8||369.8||369.7||0
1724925970000|2024-08-29 10:06:10|369.7||369.7||369.7||369.7||0
1724926090000|2024-08-29 10:08:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1724926100000|2024-08-29 10:08:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1724926190000|2024-08-29 10:09:50|369.9|369.8|369.8|369.7|369.9|369.8|369.8|369.7|0
1724926210000|2024-08-29 10:10:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1724926230000|2024-08-29 10:10:30|||||||||1163
1724926240000|2024-08-29 10:10:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1724926300000|2024-08-29 10:11:40|370|369.8|370|369.8|370|369.8|370|369.8|1210
1724926320000|2024-08-29 10:12:00||369.9||369.9||369.9||369.9|0
1724926530000|2024-08-29 10:15:30|||||||||4051
1724926540000|2024-08-29 10:15:40|||||||||888
1724926620000|2024-08-29 10:17:00|370.1|370|370.1|370|370.1|370|370.1|370|895
1724926630000|2024-08-29 10:17:10|||||||||6921
1724926800000|2024-08-29 10:20:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1724927570000|2024-08-29 10:32:50|||||||||736
1724927740000|2024-08-29 10:35:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3204
1724927750000|2024-08-29 10:35:50|370.4|370.3|370.4|370.3|370.5|370.4|370.4|370.3|2501
1724927760000|2024-08-29 10:36:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|355
1724927960000|2024-08-29 10:39:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|2797
1724927970000|2024-08-29 10:39:30|370.5||370.5||370.5||370.5||0
1724927980000|2024-08-29 10:39:40||370.4||370.4||370.4||370.4|0
1724928000000|2024-08-29 10:40:00|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|0
1724928040000|2024-08-29 10:40:40||370.4||370.4||370.4||370.4|0
1724928550000|2024-08-29 10:49:10|370.7|370.6|370.8|370.6|370.8|370.7|370.7|370.6|0
1724928570000|2024-08-29 10:49:30|370.7||370.7||370.7||370.7||647
1724928580000|2024-08-29 10:49:40||370.5||370.5||370.5||370.5|0
1724928610000|2024-08-29 10:50:10|370.6||370.6||370.6||370.6||0
1724928660000|2024-08-29 10:51:00|370.7||370.7||370.7||370.7||0
1724928670000|2024-08-29 10:51:10|370.6||370.6||370.6||370.6||0
1724928690000|2024-08-29 10:51:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1724928700000|2024-08-29 10:51:40||370.3||370.3||370.3||370.3|151
1724928720000|2024-08-29 10:52:00|370.4|370.4|370.5|370.4|370.5|370.4|370.4|370.4|0
1724929110000|2024-08-29 10:58:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1724929120000|2024-08-29 10:58:40||370.4||370.4||370.4||370.4|0
1724929150000|2024-08-29 10:59:10||370.5||370.5||370.5||370.5|0
1724929250000|2024-08-29 11:00:50|||||||||1160
1724929360000|2024-08-29 11:02:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|676
1724929590000|2024-08-29 11:06:30|||||||||1300
1724929680000|2024-08-29 11:08:00|370.9|370.8|370.8|370.7|370.9|370.8|370.8|370.7|1444
1724929850000|2024-08-29 11:10:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1724929910000|2024-08-29 11:11:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|890
1724930170000|2024-08-29 11:16:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1724930460000|2024-08-29 11:21:00|370.6||370.5||370.6||370.5||1600
1724930500000|2024-08-29 11:21:40|370.6||370.5||370.6||370.5||0
1724930520000|2024-08-29 11:22:00|370.6||370.6||370.6||370.6||0
1724930570000|2024-08-29 11:22:50|370.5||370.5||370.5||370.5||0
1724930680000|2024-08-29 11:24:40|||||||||2577
1724931120000|2024-08-29 11:32:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1724931190000|2024-08-29 11:33:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|655
1724931220000|2024-08-29 11:33:40|370.4||370.4||370.4||370.4||244
1724931270000|2024-08-29 11:34:30|370.3||370.3||370.3||370.3||0
1724931690000|2024-08-29 11:41:30|||||||||1349
1724931740000|2024-08-29 11:42:20|370.1|370|370.1|370|370.1|370|370.1|370|1384
1724931750000|2024-08-29 11:42:30|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|2137
1724932130000|2024-08-29 11:48:50|370.2||370.2||370.2||370.2||589
1724932200000|2024-08-29 11:50:00|370.1|370|370.1|370|370.1|370|370.1|370|0
1724932490000|2024-08-29 11:54:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1724932590000|2024-08-29 11:56:30||369.8||369.8||369.8||369.8|0
1724932650000|2024-08-29 11:57:30||369.9||369.9||369.9||369.9|0
1724932660000|2024-08-29 11:57:40||369.8||369.8||369.8||369.8|0
1724932670000|2024-08-29 11:57:50|||||||||5
1724932680000|2024-08-29 11:58:00||369.9||369.9||369.9||369.8|0
1724932800000|2024-08-29 12:00:00|370.1|370|370.1|370|370.1|370|370.1|370|1162
1724933720000|2024-08-29 12:15:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1724933750000|2024-08-29 12:15:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1724933760000|2024-08-29 12:16:00|370|369.9|370|369.9|370|369.9|370|369.9|0
1724933900000|2024-08-29 12:18:20||369.8||369.8||369.8||369.8|0
1724933930000|2024-08-29 12:18:50||369.9||369.9||369.9||369.9|0
1724934070000|2024-08-29 12:21:10|370.1|370|370.1|370|370.1|370|370.1|370|3866
1724934180000|2024-08-29 12:23:00|||||||||2
1724934590000|2024-08-29 12:29:50|370.2||370.2||370.2||370.2||1750
1724934780000|2024-08-29 12:33:00|370.1||370.1||370.1||370.1||0
1724934800000|2024-08-29 12:33:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1724934820000|2024-08-29 12:33:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1724934840000|2024-08-29 12:34:00|370|369.9|370|369.8|370|369.9|370|369.8|2690
1724934860000|2024-08-29 12:34:20||369.9||369.9||369.9||369.9|870
1724934900000|2024-08-29 12:35:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1724934920000|2024-08-29 12:35:20|370||370||370||370||0
1724935080000|2024-08-29 12:38:00||369.9||369.9||369.9||369.9|0
1724935230000|2024-08-29 12:40:30|370.1||370.1||370.1||370.1||0
1724935290000|2024-08-29 12:41:30||370||370||370||370|0
1724935320000|2024-08-29 12:42:00|||||||||3070
1724935330000|2024-08-29 12:42:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1278
1724935390000|2024-08-29 12:43:10|||||||||200
1724935450000|2024-08-29 12:44:10|370.1|370|370.2|370|370.2|370|370.1|370|1750
1724935470000|2024-08-29 12:44:30|370.1||370.1||370.1||370.1||0
1724935570000|2024-08-29 12:46:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1724935580000|2024-08-29 12:46:20||370||370||370||370|0
1724935630000|2024-08-29 12:47:10|370.1||370.1||370.1||370.1||250
1724935640000|2024-08-29 12:47:20|370.2||370.2||370.2||370.2||0
1724935650000|2024-08-29 12:47:30|370.1||370.1||370.1||370.1||0
1724935690000|2024-08-29 12:48:10||369.9||369.9||369.9||369.9|313
1724935750000|2024-08-29 12:49:10|370||370||370||370||0
1724935820000|2024-08-29 12:50:20|370.1|370|370.1|370|370.1|370|370.1|370|2501
1724935830000|2024-08-29 12:50:30||369.9||370||370||369.9|0
1724935840000|2024-08-29 12:50:40|370.2||370.2||370.2||370.2||1419
1724936020000|2024-08-29 12:53:40|370.1||370.1||370.1||370.1||0
1724936110000|2024-08-29 12:55:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1179
1724936190000|2024-08-29 12:56:30|||||||||3000
1724936220000|2024-08-29 12:57:00||370||370||370||370|0
1724936300000|2024-08-29 12:58:20|||||||||67
1724936430000|2024-08-29 13:00:30|370.1||370.1||370.1||370.1||0
1724936770000|2024-08-29 13:06:10|370|369.9|370|369.9|370|369.9|370|369.9|100
1724936820000|2024-08-29 13:07:00|370.1||370.1||370.1||370.1||0
1724936830000|2024-08-29 13:07:10|370||370||370||370||0
1724937140000|2024-08-29 13:12:20|370.1|370.1|370.2|370.1|370.2|370.1|370.1|370.1|0
1724937200000|2024-08-29 13:13:20|370.1|370|370.2|370|370.2|370|370.1|370|0
1724937260000|2024-08-29 13:14:20||370.1||370.1||370.1||370.1|0
1724937270000|2024-08-29 13:14:30||370||370||370||370|0
1724937290000|2024-08-29 13:14:50|||||||||500
1724937380000|2024-08-29 13:16:20||370.1||370.1||370.1||370.1|0
1724937510000|2024-08-29 13:18:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|966
1724937640000|2024-08-29 13:20:40||370.1||370.2||370.2||370.1|664
1724937750000|2024-08-29 13:22:30|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|1612
1724937780000|2024-08-29 13:23:00||370.3||370.3||370.3||370.3|0
1724938030000|2024-08-29 13:27:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1724938250000|2024-08-29 13:30:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|650
1724938260000|2024-08-29 13:31:00|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|1501
1724938290000|2024-08-29 13:31:30|370.3||370.3||370.3||370.3||0
1724938320000|2024-08-29 13:32:00|||||||||885
1724938360000|2024-08-29 13:32:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|23
1724938380000|2024-08-29 13:33:00|||||||||885
1724938390000|2024-08-29 13:33:10|||||||||500
1724938440000|2024-08-29 13:34:00|||||||||271
1724938450000|2024-08-29 13:34:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1724938460000|2024-08-29 13:34:20|370|369.9|370|369.9|370|369.9|370|369.9|81
1724938470000|2024-08-29 13:34:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|769
1724938500000|2024-08-29 13:35:00|||||||||885
1724938610000|2024-08-29 13:36:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1724938620000|2024-08-29 13:37:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1119
1724938680000|2024-08-29 13:38:00|||||||||885
1724938700000|2024-08-29 13:38:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724938720000|2024-08-29 13:38:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|20
1724938740000|2024-08-29 13:39:00|||||||||885
1724938860000|2024-08-29 13:41:00|||||||||885
1724938920000|2024-08-29 13:42:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724938940000|2024-08-29 13:42:20|||||||||10000
1724938980000|2024-08-29 13:43:00|||||||||384
1724939010000|2024-08-29 13:43:30||369.4||369.4||369.4||369.4|0
1724939040000|2024-08-29 13:44:00|||||||||1327
1724939100000|2024-08-29 13:45:00||369.5||369.4||369.5||369.4|1477
1724939160000|2024-08-29 13:46:00||369.5||369.4||369.5||369.4|1277
1724939270000|2024-08-29 13:47:50||369.5||369.5||369.5||369.5|0
1724939290000|2024-08-29 13:48:10|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|2339
1724939300000|2024-08-29 13:48:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1724939310000|2024-08-29 13:48:30||369.5||369.5||369.5||369.5|0
1724939330000|2024-08-29 13:48:50|369.6||369.6||369.6||369.6||0
1724939340000|2024-08-29 13:49:00|369.7||369.7||369.7||369.7||0
1724939350000|2024-08-29 13:49:10|369.6||369.6||369.6||369.6||0
1724939360000|2024-08-29 13:49:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1724939400000|2024-08-29 13:50:00|||||||||1327
1724939410000|2024-08-29 13:50:10||369.2||369.2||369.3||369.2|150
1724939420000|2024-08-29 13:50:20||369.3||369.3||369.3||369.3|0
1724939450000|2024-08-29 13:50:50|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|2878
1724939460000|2024-08-29 13:51:00||369.3||369.2||369.3||369.2|50
1724939520000|2024-08-29 13:52:00|||||||||150
1724939620000|2024-08-29 13:53:40|369.3||369.3||369.3||369.3||0
1724939630000|2024-08-29 13:53:50|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|86
1724939640000|2024-08-29 13:54:00|||||||||126
1724939670000|2024-08-29 13:54:30|369.3||369.4||369.4||369.3||0
1724939700000|2024-08-29 13:55:00|||||||||1224
1724939730000|2024-08-29 13:55:30|369.3||369.3||369.3||369.3||0
1724939750000|2024-08-29 13:55:50|||||||||900
1724939780000|2024-08-29 13:56:20|369.4||369.4||369.4||369.4||136
1724939790000|2024-08-29 13:56:30|||||||||400
1724939840000|2024-08-29 13:57:20|||||||||150
1724939880000|2024-08-29 13:58:00|||||||||1327
1724939950000|2024-08-29 13:59:10|369.3|369.1|369.2|369|369.3|369.1|369.2|369|0
1724939960000|2024-08-29 13:59:20||369.1||369.1||369.1||369.1|0
1724939970000|2024-08-29 13:59:30|||||||||1022
1724939980000|2024-08-29 13:59:40|||||||||531
1724939990000|2024-08-29 13:59:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1724940000000|2024-08-29 14:00:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|475
1724940010000|2024-08-29 14:00:10|||||||||309
1724940090000|2024-08-29 14:01:30||369.2||369.2||369.2||369.2|2155
1724940100000|2024-08-29 14:01:40|369.3||369.4||369.4||369.3||0
1724940130000|2024-08-29 14:02:10|369.3||369.3||369.3||369.3||0
1724940150000|2024-08-29 14:02:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2106
1724940200000|2024-08-29 14:03:20|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|863
1724940230000|2024-08-29 14:03:50||369.2||369.2||369.2||369.2|1117
1724940340000|2024-08-29 14:05:40|369.3||369.3||369.3||369.3||0
1724940350000|2024-08-29 14:05:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|115
1724940390000|2024-08-29 14:06:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|1619
1724940450000|2024-08-29 14:07:30|369.1|369|369.1|369|369.1|369|369.1|369|347
1724940480000|2024-08-29 14:08:00|369.2||369.2||369.2||369.2||0
1724940540000|2024-08-29 14:09:00|369.1|369.1|369.1|369|369.1|369.1|369.1|369|2713
1724940630000|2024-08-29 14:10:30|369|368.9|368.9|368.8|369|368.9|368.9|368.8|1767
1724940640000|2024-08-29 14:10:40|||||||||151
1724940710000|2024-08-29 14:11:50|||||||||521
1724940750000|2024-08-29 14:12:30|369||369||369||369||0
1724940840000|2024-08-29 14:14:00||368.9||368.9||368.9||368.9|0
1724940910000|2024-08-29 14:15:10||368.8||368.8||368.8||368.8|0
1724941000000|2024-08-29 14:16:40||368.9||368.9||368.9||368.9|895
1724941020000|2024-08-29 14:17:00||368.8||368.8||368.8||368.8|0
1724941110000|2024-08-29 14:18:30|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|0
1724941120000|2024-08-29 14:18:40|368.9||368.9||368.9||368.9||0
1724941200000|2024-08-29 14:20:00|369.1|369|369.1|369|369.1|369|369.1|369|435
1724941510000|2024-08-29 14:25:10|||||||||284
1724941540000|2024-08-29 14:25:40|||||||||616
1724941560000|2024-08-29 14:26:00||368.9||368.9||368.9||368.9|2955
1724941600000|2024-08-29 14:26:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|714
1724941640000|2024-08-29 14:27:20|||||||||100
1724941650000|2024-08-29 14:27:30|369.1|369|369.2|369|369.2|369|369.1|369|4661
1724941720000|2024-08-29 14:28:40||369.1||369.1||369.1||369.1|0
1724941730000|2024-08-29 14:28:50||369||369||369||369|0
1724941900000|2024-08-29 14:31:40|||||||||150
1724941970000|2024-08-29 14:32:50||369.1||369.1||369.1||369.1|0
1724942010000|2024-08-29 14:33:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1533
1724942040000|2024-08-29 14:34:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|642
1724942400000|2024-08-29 14:40:00||369.2||369.3||369.3||369.2|2536
1724942410000|2024-08-29 14:40:10||369.2||369.2||369.2||369.2|0
1724942480000|2024-08-29 14:41:20||369.3||369.3||369.3||369.3|0
1724942540000|2024-08-29 14:42:20||369.2||369.2||369.2||369.2|0
1724942600000|2024-08-29 14:43:20|369.3||369.4||369.4||369.3||0
1724942670000|2024-08-29 14:44:30|369.3||369.3||369.3||369.3||0
1724942710000|2024-08-29 14:45:10|369.4||369.4||369.4||369.4||3330
1724942720000|2024-08-29 14:45:20||369.3||369.3||369.3||369.3|0
1724942780000|2024-08-29 14:46:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1724942790000|2024-08-29 14:46:30|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|1828
1724943030000|2024-08-29 14:50:30|||||||||900
1724943040000|2024-08-29 14:50:40||369.4||369.4||369.4||369.4|0
1724943070000|2024-08-29 14:51:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|145
1724943080000|2024-08-29 14:51:20|369.5||369.5||369.5||369.5||3375
1724943250000|2024-08-29 14:54:10|369.4||369.5||369.5||369.4||1495
1724943270000|2024-08-29 14:54:30||369.4||369.4||369.4||369.4|0
1724943310000|2024-08-29 14:55:10|||||||||118
1724943490000|2024-08-29 14:58:10|||||||||250
1724943590000|2024-08-29 14:59:50|369.6|369.5|369.6|369.5|369.7|369.5|369.6|369.5|1910
1724943600000|2024-08-29 15:00:00|369.7||369.6||369.7||369.6||0
1724943650000|2024-08-29 15:00:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1724943690000|2024-08-29 15:01:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1724943870000|2024-08-29 15:04:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3164
1724943880000|2024-08-29 15:04:40||369.3||369.3||369.3||369.3|186
1724943940000|2024-08-29 15:05:40|369.4||369.4||369.4||369.4||0
1724943990000|2024-08-29 15:06:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3164
1724944150000|2024-08-29 15:09:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1724944160000|2024-08-29 15:09:20|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|502
1724944180000|2024-08-29 15:09:40|369.5||369.5||369.5||369.5||0
1724944300000|2024-08-29 15:11:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|719
1724944350000|2024-08-29 15:12:30|369.3|369.2|369.3|369.2|369.4|369.2|369.3|369.2|1426
1724944440000|2024-08-29 15:14:00|||||||||1500
1724944660000|2024-08-29 15:17:40|||||||||3164
1724944700000|2024-08-29 15:18:20|||||||||300
1724944870000|2024-08-29 15:21:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1724944900000|2024-08-29 15:21:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1724945140000|2024-08-29 15:25:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|808
1724945160000|2024-08-29 15:26:00|||||||||811
1724945170000|2024-08-29 15:26:10|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|807
1724945230000|2024-08-29 15:27:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|770
1724945240000|2024-08-29 15:27:20|369.2|369.2|369.3|369.2|369.3|369.2|369.2|369.2|0
1724945250000|2024-08-29 15:27:30||369.1||369.1||369.1||369.1|0
1724945270000|2024-08-29 15:27:50||369.2||369.2||369.2||369.2|0
1724945280000|2024-08-29 15:28:00||369.1||369.1||369.1||369.1|0
1724945290000|2024-08-29 15:28:10|369.2||369.2||369.2||369.2||0
1724945340000|2024-08-29 15:29:00|||||||||3955
1724945370000|2024-08-29 15:29:30|||||||||5
1724945380000|2024-08-29 15:29:40|369.1|369|369.2|369.1|369.2|369.1|369.1|369|1578
1724945390000|2024-08-29 15:29:50|||||||||19
1725001220000|2024-08-30 07:00:20|368.9|368.5|368.9|368.5|368.9|368.5|368.9|368.5|699
1725001230000|2024-08-30 07:00:30|368.8||368.8||368.8||368.8||0
1725001250000|2024-08-30 07:00:50|369.2|368.8|369.4|369|369.4|369|369.2|368.8|5498
1725001260000|2024-08-30 07:01:00|369.6|369.2|369.8|369.3|369.8|369.3|369.6|369.2|150
1725001280000|2024-08-30 07:01:20|369.7||369.7||369.8||369.7||0
1725001290000|2024-08-30 07:01:30|369.8|369.4|369.8|369.4|369.8|369.4|369.8|369.4|0
1725001300000|2024-08-30 07:01:40|369.9|369.5|370|369.5|370|369.6|369.9|369.5|0
1725001310000|2024-08-30 07:01:50|369.9||369.9||369.9||369.9||0
1725001360000|2024-08-30 07:02:40||369.6||369.6||369.6||369.6|0
1725001370000|2024-08-30 07:02:50|370|369.5|370|369.5|370|369.5|370|369.5|0
1725001380000|2024-08-30 07:03:00|369.9||369.9||369.9||369.8||0
1725001390000|2024-08-30 07:03:10|370|369.6|370|369.6|370|369.6|370|369.6|0
1725001400000|2024-08-30 07:03:20||369.7||369.7||369.7||369.7|0
1725001420000|2024-08-30 07:03:40|369.9|369.3|369.5|369.3|369.9|369.3|369.3|369|3569
1725001430000|2024-08-30 07:03:50|369.6|369.4|369.8|369.5|369.8|369.5|369.6|369.4|875
1725001440000|2024-08-30 07:04:00|370|369.6|370|369.6|370|369.6|369.9|369.6|150
1725001460000|2024-08-30 07:04:20|369.9|369.5|370.1|369.7|370.2|369.8|369.8|369.5|1795
1725001470000|2024-08-30 07:04:30|370.3|369.8|370.4|370|370.4|370|370.3|369.8|0
1725001480000|2024-08-30 07:04:40|370.3||370.4||370.4||370.3||0
1725001500000|2024-08-30 07:05:00|370.2|369.9|370.2|369.9|370.2|369.9|370.2|369.9|1600
1725001520000|2024-08-30 07:05:20||370||370||370||370|0
1725001550000|2024-08-30 07:05:50|370.1||370.1||370.1||370.1||0
1725001560000|2024-08-30 07:06:00|370.3|369.9|370.1|369.9|370.3|369.9|370.1|369.9|50
1725001570000|2024-08-30 07:06:10|370|369.8|369.9|369.7|370|369.8|369.9|369.7|464
1725001620000|2024-08-30 07:07:00|369.8||369.9||369.9||369.8||372
1725001630000|2024-08-30 07:07:10|370|369.8|370|369.8|370|369.8|370|369.8|319
1725001670000|2024-08-30 07:07:50|369.9|369.7|369.9|369.7|369.9|369.8|369.8|369.6|1204
1725001720000|2024-08-30 07:08:40|370|369.8|370.2|370|370.2|370|370|369.8|716
1725001730000|2024-08-30 07:08:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|150
1725001740000|2024-08-30 07:09:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|293
1725001770000|2024-08-30 07:09:30|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|288
1725001790000|2024-08-30 07:09:50|370.4|370.3|370.3|370.2|370.4|370.3|370.3|370.2|110
1725001800000|2024-08-30 07:10:00|370.2|370.1|370.2|370|370.2|370.1|370.2|370|1059
1725001810000|2024-08-30 07:10:10|370|369.9|369.9|369.7|370|369.9|369.9|369.7|2978
1725001820000|2024-08-30 07:10:20|369.8||369.8||369.8||369.8||0
1725001840000|2024-08-30 07:10:40|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|1900
1725001850000|2024-08-30 07:10:50|369.8|369.9|370.1|369.9|370.1|369.9|369.8|369.9|60
1725001860000|2024-08-30 07:11:00|370.2|370|370.2|370|370.2|370|370.2|370|0
1725001910000|2024-08-30 07:11:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725001920000|2024-08-30 07:12:00|370.4|370.2|370.5|370.3|370.6|370.4|370.4|370.2|360
1725001940000|2024-08-30 07:12:20|370.4||370.4||370.4||370.4||551
1725001980000|2024-08-30 07:13:00|370.5||370.6||370.6||370.5||0
1725002010000|2024-08-30 07:13:30||370.4||370.4||370.4||370.4|0
1725002050000|2024-08-30 07:14:10|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|2187
1725002070000|2024-08-30 07:14:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1725002090000|2024-08-30 07:14:50|370.8||370.8||370.8||370.8||684
1725002110000|2024-08-30 07:15:10|370.9|370.6|370.9|370.6|370.9|370.6|370.9|370.6|0
1725002120000|2024-08-30 07:15:20|371|370.7|370.9|370.8|371|370.8|370.9|370.7|0
1725002150000|2024-08-30 07:15:50|371||371.1||371.1||371||0
1725002180000|2024-08-30 07:16:20|371|370.6|370.8|370.6|371|370.6|370.8|370.6|500
1725002200000|2024-08-30 07:16:40|370.9||370.9||370.9||370.9||0
1725002220000|2024-08-30 07:17:00|371|370.7|370.9|370.7|371|370.7|370.9|370.7|0
1725002240000|2024-08-30 07:17:20|371||371||371||371||0
1725002250000|2024-08-30 07:17:30|370.9||370.9||370.9||370.9||0
1725002280000|2024-08-30 07:18:00|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725002290000|2024-08-30 07:18:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1725002350000|2024-08-30 07:19:10|371|370.8|370.9|370.7|371|370.8|370.9|370.7|139
1725002380000|2024-08-30 07:19:40|371|370.8|371|370.8|371|370.8|371|370.8|0
1725002470000|2024-08-30 07:21:10|370.9||370.9||370.9||370.9||0
1725002530000|2024-08-30 07:22:10|371|370.9|371|370.9|371|370.9|371|370.9|0
1725002550000|2024-08-30 07:22:30||370.8||370.8||370.8||370.8|0
1725002630000|2024-08-30 07:23:50|370.9|370.9|371|370.9|371|370.9|370.9|370.9|1486
1725002660000|2024-08-30 07:24:20|371.1|371|371.1|371|371.1|371|371.1|371|10
1725002840000|2024-08-30 07:27:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1000
1725002890000|2024-08-30 07:28:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1725002900000|2024-08-30 07:28:20|371|370.9|371|370.9|371|370.9|371|370.9|0
1725002960000|2024-08-30 07:29:20|370.9|370.8|370.9|370.7|370.9|370.8|370.8|370.7|252
1725002970000|2024-08-30 07:29:30|371|370.9|371|370.9|371|370.9|371|370.9|226
1725002980000|2024-08-30 07:29:40|370.9|370.8|371|370.8|371|370.8|370.9|370.8|0
1725003140000|2024-08-30 07:32:20|371.1|371|371.1|371|371.1|371|371.1|371|671
1725003180000|2024-08-30 07:33:00|371.2|371.1|371.3|371.1|371.3|371.1|371.2|371.1|2000
1725003240000|2024-08-30 07:34:00||371.2||371.2||371.2||371.2|200
1725003260000|2024-08-30 07:34:20||371.1||371.1||371.1||371.1|0
1725003360000|2024-08-30 07:36:00|371.1|371|371.1|370.9|371.1|371|371|370.9|364
1725003460000|2024-08-30 07:37:40||371||371||371||371|0
1725003560000|2024-08-30 07:39:20|371.2||371.2||371.2||371.2||0
1725003610000|2024-08-30 07:40:10|371.1||371.1||371.1||371.1||0
1725003630000|2024-08-30 07:40:30||370.9||370.9||370.9||370.9|5
1725003780000|2024-08-30 07:43:00|371||371||371||371||0
1725003880000|2024-08-30 07:44:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|181
1725003910000|2024-08-30 07:45:10||370.7||370.7||370.7||370.7|1356
1725003930000|2024-08-30 07:45:30|370.9||370.9||370.9||370.9||123
1725004040000|2024-08-30 07:47:20|370.8||370.8||370.8||370.8||0
1725004080000|2024-08-30 07:48:00||370.6||370.6||370.6||370.6|0
1725004130000|2024-08-30 07:48:50|370.7||370.7||370.7||370.7||0
1725004140000|2024-08-30 07:49:00|370.8||370.7||370.8||370.7||0
1725004150000|2024-08-30 07:49:10|370.8||370.8||370.8||370.8||0
1725004170000|2024-08-30 07:49:30|370.7||370.7||370.7||370.7||0
1725004200000|2024-08-30 07:50:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1725004210000|2024-08-30 07:50:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|5
1725004360000|2024-08-30 07:52:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|150
1725004380000|2024-08-30 07:53:00|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|1800
1725004500000|2024-08-30 07:55:00|||||||||380
1725004510000|2024-08-30 07:55:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|1600
1725004580000|2024-08-30 07:56:20||370.8||370.7||370.8||370.7|0
1725004610000|2024-08-30 07:56:50|370.8||370.8||370.8||370.8||2432
1725004660000|2024-08-30 07:57:40|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|0
1725004790000|2024-08-30 07:59:50|370.7|370.5|370.7|370.6|370.7|370.6|370.7|370.5|1091
1725004800000|2024-08-30 08:00:00|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.7|2554
1725004810000|2024-08-30 08:00:10|370.8|370.8|371|370.8|371|370.8|370.8|370.8|2554
1725004930000|2024-08-30 08:02:10|370.9||370.9||370.9||370.9||0
1725004980000|2024-08-30 08:03:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|212
1725005030000|2024-08-30 08:03:50|370.9||370.9||370.9||370.9||0
1725005050000|2024-08-30 08:04:10|370.8||370.8||370.9||370.8||0
1725005060000|2024-08-30 08:04:20|370.9||370.9||370.9||370.9||0
1725005080000|2024-08-30 08:04:40|370.8||370.8||370.8||370.8||0
1725005090000|2024-08-30 08:04:50|370.9||370.9||370.9||370.9||0
1725005220000|2024-08-30 08:07:00|371|370.9|371|370.8|371|370.9|371|370.8|2900
1725005240000|2024-08-30 08:07:20||370.9||370.9||370.9||370.9|0
1725005300000|2024-08-30 08:08:20|371.1||371.1||371.1||371.1||1221
1725005360000|2024-08-30 08:09:20|371.2|371|371.2|371|371.2|371|371.2|371|0
1725005380000|2024-08-30 08:09:40|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1725005390000|2024-08-30 08:09:50|371.3|371|371.3|371.1|371.3|371.1|371.3|371|0
1725005480000|2024-08-30 08:11:20|371.2|370.9|371|370.9|371.2|370.9|371|370.9|0
1725005490000|2024-08-30 08:11:30|370.9|370.8|370.8|370.6|370.9|370.8|370.8|370.6|1835
1725005500000|2024-08-30 08:11:40||370.7||370.7||370.7||370.7|0
1725005510000|2024-08-30 08:11:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|431
1725005520000|2024-08-30 08:12:00|371|370.9|371|370.9|371|370.9|371|370.9|411
1725005570000|2024-08-30 08:12:50|371.1||371.1||371.1||371.1||1100
1725005630000|2024-08-30 08:13:50|371.3|371.2|371|370.9|371.4|371.2|371|370.8|1062
1725005640000|2024-08-30 08:14:00|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|1506
1725005670000|2024-08-30 08:14:30||370.8||370.8||370.8||370.8|0
1725005700000|2024-08-30 08:15:00||370.7||370.7||370.7||370.7|0
1725005710000|2024-08-30 08:15:10||370.8||370.8||370.8||370.8|0
1725005750000|2024-08-30 08:15:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725005840000|2024-08-30 08:17:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|378
1725005890000|2024-08-30 08:18:10|||||||||1000
1725005960000|2024-08-30 08:19:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|379
1725006080000|2024-08-30 08:21:20|370.5|370.3|370.4|370.3|370.5|370.3|370.4|370.3|1779
1725006220000|2024-08-30 08:23:40|370.3|370.2|370.3|370.2|370.3|370.2|370.2|370.1|2808
1725006250000|2024-08-30 08:24:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|538
1725006300000|2024-08-30 08:25:00|370.5||370.5||370.5||370.5||0
1725006310000|2024-08-30 08:25:10|370.4||370.4||370.4||370.4||0
1725006360000|2024-08-30 08:26:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|875
1725006580000|2024-08-30 08:29:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725006610000|2024-08-30 08:30:10||370.2||370.2||370.2||370.2|0
1725006620000|2024-08-30 08:30:20||370.3||370.3||370.3||370.3|0
1725006670000|2024-08-30 08:31:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|139
1725006680000|2024-08-30 08:31:20||370.3||370.3||370.3||370.3|0
1725006890000|2024-08-30 08:34:50|370.4||370.4||370.4||370.4||0
1725006920000|2024-08-30 08:35:20|||||||||16
1725007050000|2024-08-30 08:37:30|||||||||400
1725007130000|2024-08-30 08:38:50|||||||||106
1725007160000|2024-08-30 08:39:20|||||||||9
1725007170000|2024-08-30 08:39:30|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|5533
1725007350000|2024-08-30 08:42:30|||||||||800
1725007430000|2024-08-30 08:43:50|||||||||15
1725007500000|2024-08-30 08:45:00|||||||||579
1725007560000|2024-08-30 08:46:00|||||||||94
1725007570000|2024-08-30 08:46:10|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|256
1725007610000|2024-08-30 08:46:50|370.5||370.5||370.5||370.5||111
1725007690000|2024-08-30 08:48:10|370.4||370.4||370.4||370.4||0
1725007780000|2024-08-30 08:49:40|||||||||8
1725007790000|2024-08-30 08:49:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725007850000|2024-08-30 08:50:50|370.2|370|370.2|370|370.2|370|370.2|370|350
1725007860000|2024-08-30 08:51:00|||||||||142
1725007890000|2024-08-30 08:51:30|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|865
1725007920000|2024-08-30 08:52:00|||||||||5604
1725008000000|2024-08-30 08:53:20|||||||||90
1725008020000|2024-08-30 08:53:40|370|369.8|370|369.8|370|369.8|370|369.8|0
1725008030000|2024-08-30 08:53:50|370.1||370.1||370.1||370.1||0
1725008160000|2024-08-30 08:56:00|370||370||370||370||81
1725008170000|2024-08-30 08:56:10|||||||||100
1725008260000|2024-08-30 08:57:40|||||||||5694
1725008270000|2024-08-30 08:57:50|||||||||177
1725008280000|2024-08-30 08:58:00|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1725008310000|2024-08-30 08:58:30|||||||||300
1725008380000|2024-08-30 08:59:40|||||||||81
1725008430000|2024-08-30 09:00:30|370||370||370||370||158
1725008470000|2024-08-30 09:01:10||369.8||369.8||369.8||369.8|0
1725008480000|2024-08-30 09:01:20||369.7||369.7||369.7||369.7|0
1725008580000|2024-08-30 09:03:00|369.9||369.9||369.9||369.9||0
1725008690000|2024-08-30 09:04:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|201
1725008710000|2024-08-30 09:05:10|369.9||369.9||369.9||369.9||0
1725009160000|2024-08-30 09:12:40|369.8||369.8||369.8||369.8||0
1725009220000|2024-08-30 09:13:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|894
1725009470000|2024-08-30 09:17:50|||||||||1124
1725009550000|2024-08-30 09:19:10|||||||||2503
1725009660000|2024-08-30 09:21:00|370||370||370||370||0
1725009670000|2024-08-30 09:21:10|369.9||369.9||369.9||369.9||0
1725009720000|2024-08-30 09:22:00||369.7||369.8||369.8||369.7|150
1725009730000|2024-08-30 09:22:10|370||370||370||370||0
1725009830000|2024-08-30 09:23:50|369.9||369.9||369.9||369.9||0
1725010390000|2024-08-30 09:33:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1725010400000|2024-08-30 09:33:20|370.1||370||370.1||370||2511
1725010410000|2024-08-30 09:33:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|124
1725010500000|2024-08-30 09:35:00|370|369.9|370|369.9|370|369.9|370|369.9|1890
1725010590000|2024-08-30 09:36:30|||||||||165
1725010670000|2024-08-30 09:37:50|||||||||20
1725010720000|2024-08-30 09:38:40|||||||||2713
1725010850000|2024-08-30 09:40:50|||||||||4071
1725011090000|2024-08-30 09:44:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1725011150000|2024-08-30 09:45:50|370.2|370.1|370.3|370.2|370.3|370.2|370.2|370.1|720
1725011160000|2024-08-30 09:46:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1746
1725011220000|2024-08-30 09:47:00|370.3||370.3||370.3||370.3||0
1725011430000|2024-08-30 09:50:30||370.2||370.2||370.2||370.2|0
1725011450000|2024-08-30 09:50:50|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|0
1725011460000|2024-08-30 09:51:00|370.4||370.4||370.4||370.4||0
1725011610000|2024-08-30 09:53:30|||||||||140
1725011640000|2024-08-30 09:54:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|131
1725011720000|2024-08-30 09:55:20|370.4||370.3||370.4||370.3||0
1725011750000|2024-08-30 09:55:50|370.4||370.4||370.4||370.4||0
1725011770000|2024-08-30 09:56:10|370.3||370.3||370.3||370.3||0
1725011830000|2024-08-30 09:57:10|370.4||370.4||370.4||370.4||0
1725011840000|2024-08-30 09:57:20|370.3||370.3||370.3||370.3||0
1725011850000|2024-08-30 09:57:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|2614
1725011900000|2024-08-30 09:58:20|370.3||370.3||370.3||370.3||0
1725011930000|2024-08-30 09:58:50|370.2||370.2||370.2||370.2||0
1725011970000|2024-08-30 09:59:30|370.3||370.3||370.3||370.3||2484
1725011990000|2024-08-30 09:59:50||370.2||370.2||370.2||370.2|0
1725012000000|2024-08-30 10:00:00|||||||||25
1725012070000|2024-08-30 10:01:10|370.4|370.3|370.4|370.2|370.4|370.3|370.3|370.2|0
1725012140000|2024-08-30 10:02:20|370.3||370.3||370.3||370.3||0
1725012280000|2024-08-30 10:04:40|370.4||370.3||370.4||370.3||317
1725012290000|2024-08-30 10:04:50|||||||||2800
1725012310000|2024-08-30 10:05:10|370.4||370.4||370.4||370.4||0
1725012350000|2024-08-30 10:05:50|370.3||370.3||370.3||370.3||0
1725012360000|2024-08-30 10:06:00||370.1||370.1||370.1||370.1|0
1725012650000|2024-08-30 10:10:50|370.2||370.2||370.2||370.2||0
1725012790000|2024-08-30 10:13:10|370.3||370.3||370.3||370.3||796
1725012800000|2024-08-30 10:13:20||370.2||370.2||370.2||370.2|1750
1725012860000|2024-08-30 10:14:20|370.4||370.3||370.4||370.3||1806
1725012920000|2024-08-30 10:15:20|370.4||370.4||370.4||370.4||0
1725012980000|2024-08-30 10:16:20||370.3||370.3||370.3||370.3|0
1725012990000|2024-08-30 10:16:30|370.5|370.4|370.4|370.2|370.5|370.4|370.4|370.2|4650
1725013000000|2024-08-30 10:16:40||370.3||370.3||370.3||370.3|0
1725013030000|2024-08-30 10:17:10|370.5||370.4||370.5||370.4||0
1725013050000|2024-08-30 10:17:30|370.5||370.5||370.5||370.5||1950
1725013070000|2024-08-30 10:17:50|370.4||370.4||370.4||370.4||0
1725013080000|2024-08-30 10:18:00|370.5||370.5||370.5||370.5||0
1725013260000|2024-08-30 10:21:00|370.4||370.4||370.4||370.4||0
1725013370000|2024-08-30 10:22:50|370.5||370.5||370.5||370.5||1189
1725013500000|2024-08-30 10:25:00||370.4||370.4||370.4||370.4|0
1725013740000|2024-08-30 10:29:00|||||||||283
1725013880000|2024-08-30 10:31:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725013900000|2024-08-30 10:31:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|763
1725014260000|2024-08-30 10:37:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725014270000|2024-08-30 10:37:50|||||||||1200
1725014650000|2024-08-30 10:44:10|370.5||370.5||370.5||370.5||3800
1725014920000|2024-08-30 10:48:40|370.4||370.4||370.4||370.4||0
1725014950000|2024-08-30 10:49:10|||||||||2
1725014980000|2024-08-30 10:49:40|370.3|370.2|370.4|370.3|370.4|370.3|370.3|370.2|119
1725015130000|2024-08-30 10:52:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1725015200000|2024-08-30 10:53:20|||||||||300
1725015580000|2024-08-30 10:59:40|370.4||370.4||370.4||370.4||0
1725015680000|2024-08-30 11:01:20||370.3||370.3||370.3||370.3|0
1725015710000|2024-08-30 11:01:50|370.3|370.2|370.1|370|370.3|370.2|370.1|370|3867
1725015730000|2024-08-30 11:02:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1725015740000|2024-08-30 11:02:20||370||370||370||370|0
1725015790000|2024-08-30 11:03:10|370.1||370.1||370.1||370.1||0
1725015820000|2024-08-30 11:03:40|370|369.9|370|369.9|370|369.9|370|369.9|0
1725016000000|2024-08-30 11:06:40|||||||||139
1725016080000|2024-08-30 11:08:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|92
1725016390000|2024-08-30 11:13:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|3315
1725016870000|2024-08-30 11:21:10|369.8|369.7|369.7|369.6|369.8|369.7|369.7|369.6|899
1725016880000|2024-08-30 11:21:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|150
1725017090000|2024-08-30 11:24:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|357
1725017340000|2024-08-30 11:29:00|||||||||1325
1725017410000|2024-08-30 11:30:10|369.6||369.5||369.6||369.5||2543
1725017430000|2024-08-30 11:30:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|293
1725017480000|2024-08-30 11:31:20|369.7||369.7||369.7||369.7||0
1725017490000|2024-08-30 11:31:30|369.6||369.6||369.6||369.6||1322
1725017710000|2024-08-30 11:35:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1725017740000|2024-08-30 11:35:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|2461
1725017860000|2024-08-30 11:37:40|||||||||3
1725018000000|2024-08-30 11:40:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|223
1725018160000|2024-08-30 11:42:40|||||||||3991
1725018260000|2024-08-30 11:44:20|||||||||708
1725018360000|2024-08-30 11:46:00|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|126
1725018500000|2024-08-30 11:48:20|369.8||369.8||369.8||369.8||0
1725018520000|2024-08-30 11:48:40|369.9||369.9||369.9||369.9||0
1725018650000|2024-08-30 11:50:50||369.8||369.8||369.8||369.8|1000
1725018810000|2024-08-30 11:53:30|||||||||1466
1725018950000|2024-08-30 11:55:50|||||||||1000
1725019050000|2024-08-30 11:57:30|||||||||3301
1725019330000|2024-08-30 12:02:10|370||370||370||370||451
1725019340000|2024-08-30 12:02:20|369.9||369.9||369.9||369.9||0
1725019500000|2024-08-30 12:05:00|370|369.9|370|369.9|370|369.9|370|369.9|2703
1725020370000|2024-08-30 12:19:30|370.1|370|370.1|370|370.1|370|370.1|370|4577
1725020430000|2024-08-30 12:20:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1002
1725020460000|2024-08-30 12:21:00|370.1|370|370.1|370|370.1|370|370.1|370|0
1725020820000|2024-08-30 12:27:00|||||||||887
1725020880000|2024-08-30 12:28:00|370.2||370.2||370.2||370.2||0
1725021020000|2024-08-30 12:30:20|370.1|370.1|370.1|370|370.1|370.1|370.1|370|0
1725021360000|2024-08-30 12:36:00|370|369.9|370|369.9|370|369.9|370|369.9|810
1725021410000|2024-08-30 12:36:50|370.1||370.1||370.1||370.1||0
1725021480000|2024-08-30 12:38:00||370||370||370||370|0
1725021610000|2024-08-30 12:40:10|||||||||12
1725021720000|2024-08-30 12:42:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1725021840000|2024-08-30 12:44:00||370||370||370||370|355
1725021900000|2024-08-30 12:45:00|||||||||675
1725022010000|2024-08-30 12:46:50|370.1|370.1|370.1|370|370.1|370.1|370.1|370|94
1725022050000|2024-08-30 12:47:30||369.9||369.9||369.9||369.9|1225
1725022120000|2024-08-30 12:48:40|370||370||370||370||0
1725022140000|2024-08-30 12:49:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1417
1725022230000|2024-08-30 12:50:30|||||||||2700
1725022460000|2024-08-30 12:54:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1319
1725022490000|2024-08-30 12:54:50|369.7|369.6|369.8|369.7|369.8|369.7|369.7|369.6|1431
1725022630000|2024-08-30 12:57:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1725022760000|2024-08-30 12:59:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|495
1725022820000|2024-08-30 13:00:20|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|315
1725023010000|2024-08-30 13:03:30||369.8||369.8||369.8||369.8|0
1725023040000|2024-08-30 13:04:00|||||||||180
1725023110000|2024-08-30 13:05:10|||||||||5000
1725023360000|2024-08-30 13:09:20|||||||||150
1725023370000|2024-08-30 13:09:30|||||||||30
1725023440000|2024-08-30 13:10:40|369.8|369.7|369.6|369.5|369.8|369.7|369.6|369.5|2035
1725023460000|2024-08-30 13:11:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|168
1725023600000|2024-08-30 13:13:20|||||||||11213
1725024010000|2024-08-30 13:20:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1725024200000|2024-08-30 13:23:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|736
1725024220000|2024-08-30 13:23:40|370||370||370||370||6
1725024300000|2024-08-30 13:25:00||369.9||369.8||369.9||369.8|0
1725024350000|2024-08-30 13:25:50||369.9||369.9||369.9||369.9|0
1725024470000|2024-08-30 13:27:50|||||||||59
1725024600000|2024-08-30 13:30:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1841
1725024670000|2024-08-30 13:31:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1725024680000|2024-08-30 13:31:20||369.8||369.9||369.9||369.8|0
1725024710000|2024-08-30 13:31:50|||||||||2657
1725024850000|2024-08-30 13:34:10|370.1||370.1||370.1||370.1||0
1725024930000|2024-08-30 13:35:30|370||370.1||370.1||370||0
1725025040000|2024-08-30 13:37:20|370||370||370||370||0
1725025050000|2024-08-30 13:37:30|370.1||370.1||370.1||370.1||0
1725025070000|2024-08-30 13:37:50|370||370||370||370||0
1725025100000|2024-08-30 13:38:20|370.1|370|370.1|369.9|370.1|370|370.1|369.9|2431
1725025160000|2024-08-30 13:39:20||370||370||370||370|0
1725025180000|2024-08-30 13:39:40|370.2||370.2||370.2||370.2||0
1725025240000|2024-08-30 13:40:40||370.1||370.1||370.1||370.1|0
1725025380000|2024-08-30 13:43:00|370.3||370.3||370.3||370.3||100
1725025400000|2024-08-30 13:43:20|||||||||1228
1725025410000|2024-08-30 13:43:30||370.2||370.2||370.2||370.2|0
1725025420000|2024-08-30 13:43:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.2|2796
1725025450000|2024-08-30 13:44:10|370.5||370.4||370.5||370.4||0
1725025460000|2024-08-30 13:44:20||370.2||370.2||370.2||370.2|69
1725025550000|2024-08-30 13:45:50|370.3||370.3||370.3||370.3||0
1725025560000|2024-08-30 13:46:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1725025570000|2024-08-30 13:46:10|||||||||1565
1725025590000|2024-08-30 13:46:30||370||370||370||370|806
1725025640000|2024-08-30 13:47:20|370.1||370.1||370.1||370.1||0
1725025790000|2024-08-30 13:49:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1725025940000|2024-08-30 13:52:20||369.8||369.8||369.8||369.8|0
1725025950000|2024-08-30 13:52:30|||||||||114
1725026000000|2024-08-30 13:53:20||369.9||369.9||369.9||369.9|0
1725026040000|2024-08-30 13:54:00|370.1|370|370|369.9|370.1|370|370|369.9|839
1725026100000|2024-08-30 13:55:00|370.1|370|370.1|370|370.1|370|370.1|370|0
1725026240000|2024-08-30 13:57:20||369.9||369.9||369.9||369.9|0
1725026370000|2024-08-30 13:59:30|370||370||370||370||776
1725026380000|2024-08-30 13:59:40|370.1|370|370.1|370|370.1|370|370.1|370|1493
1725026390000|2024-08-30 13:59:50|370.2||370.2||370.2||370.2||347
1725026410000|2024-08-30 14:00:10||370.1||370.1||370.1||370.1|0
1725026420000|2024-08-30 14:00:20|370.1|370|370.2|370|370.2|370.1|370.1|370|1614
1725026460000|2024-08-30 14:01:00||370.1||370.1||370.1||370.1|0
1725026500000|2024-08-30 14:01:40|370.1|370|370.2|370|370.2|370|370.1|370|493
1725026510000|2024-08-30 14:01:50|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|1975
1725026540000|2024-08-30 14:02:20|370||370||370||370||0
1725026550000|2024-08-30 14:02:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1361
1725026610000|2024-08-30 14:03:30|370||370||370||370||350
1725026640000|2024-08-30 14:04:00||369.9||369.9||369.9||369.9|0
1725026700000|2024-08-30 14:05:00|370.1|370|370.1|370|370.1|370|370.1|370|6046
1725026720000|2024-08-30 14:05:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|150
1725026810000|2024-08-30 14:06:50|370.1|370|370.2|370.1|370.2|370.1|370.1|370|4870
1725026890000|2024-08-30 14:08:10||370||370||370||370|0
1725026960000|2024-08-30 14:09:20||370.1||370.1||370.1||370.1|0
1725026990000|2024-08-30 14:09:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1725027010000|2024-08-30 14:10:10|370.2||370.2||370.2||370.2||0
1725027150000|2024-08-30 14:12:30||370.1||370.1||370.1||370.1|0
1725027370000|2024-08-30 14:16:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1490
1725027420000|2024-08-30 14:17:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|4529
1725027480000|2024-08-30 14:18:00||370.2||370.2||370.2||370.2|869
1725027490000|2024-08-30 14:18:10||370.3||370.3||370.3||370.3|0
1725027550000|2024-08-30 14:19:10|||||||||120
1725027560000|2024-08-30 14:19:20|||||||||738
1725027570000|2024-08-30 14:19:30|||||||||1
1725027650000|2024-08-30 14:20:50|||||||||3992
1725027660000|2024-08-30 14:21:00|||||||||615
1725027690000|2024-08-30 14:21:30|370.3|370.2|370.3|370.2|370.4|370.3|370.3|370.2|3874
1725027860000|2024-08-30 14:24:20||370.1||370.2||370.2||370.1|2619
1725027900000|2024-08-30 14:25:00|||||||||352
1725027980000|2024-08-30 14:26:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725028020000|2024-08-30 14:27:00|||||||||1483
1725028400000|2024-08-30 14:33:20|||||||||805
1725028710000|2024-08-30 14:38:30|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|4878
1725028730000|2024-08-30 14:38:50|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|936
1725028750000|2024-08-30 14:39:10|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|1631
1725028810000|2024-08-30 14:40:10|370.4||370.4||370.4||370.4||0
1725028820000|2024-08-30 14:40:20|||||||||95
1725028840000|2024-08-30 14:40:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|2347
1725028850000|2024-08-30 14:40:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|4484
1725029020000|2024-08-30 14:43:40|370.1|370|370.1|370|370.1|370|370.1|370|0
1725029080000|2024-08-30 14:44:40|||||||||1196
1725029100000|2024-08-30 14:45:00|||||||||954
1725029170000|2024-08-30 14:46:10||369.9||369.9||369.9||369.9|104
1725029180000|2024-08-30 14:46:20|370||370||370||370||0
1725029330000|2024-08-30 14:48:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|535
1725029470000|2024-08-30 14:51:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1725029480000|2024-08-30 14:51:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|2364
1725029520000|2024-08-30 14:52:00|370||370||370||370||0
1725029610000|2024-08-30 14:53:30||369.9||369.9||369.9||369.9|0
1725029630000|2024-08-30 14:53:50||369.8||369.8||369.8||369.8|0
1725029640000|2024-08-30 14:54:00||369.9||369.9||369.9||369.9|0
1725029740000|2024-08-30 14:55:40|369.9|369.8|370|369.9|370|369.9|369.9|369.8|101
1725029750000|2024-08-30 14:55:50||369.8||369.8||369.8||369.8|4484
1725029760000|2024-08-30 14:56:00|369.9||369.9||369.9||369.9||0
1725029770000|2024-08-30 14:56:10|370||370||370||370||0
1725029820000|2024-08-30 14:57:00||369.9||369.9||369.9||369.9|0
1725029830000|2024-08-30 14:57:10||369.8||369.8||369.8||369.8|0
1725029880000|2024-08-30 14:58:00||369.9||369.9||369.9||369.8|0
1725030000000|2024-08-30 15:00:00|370.1||370.1||370.1||370.1||3167
1725030030000|2024-08-30 15:00:30|370|370|370.1|369.9|370.1|370|370|369.9|639
1725030110000|2024-08-30 15:01:50|370||370||370||370||0
1725030340000|2024-08-30 15:05:40|370.1||370.1||370.1||370.1||0
1725030360000|2024-08-30 15:06:00|||||||||130
1725030370000|2024-08-30 15:06:10|370||370||370||370||0
1725030480000|2024-08-30 15:08:00|||||||||726
1725030560000|2024-08-30 15:09:20|370.1|370|370.1|370|370.1|370|370.1|370|0
1725030570000|2024-08-30 15:09:30|370|369.9|370|369.9|370|369.9|370|369.9|0
1725030720000|2024-08-30 15:12:00|369.9|369.8|370|369.9|370|369.9|369.9|369.8|2704
1725030850000|2024-08-30 15:14:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1725030900000|2024-08-30 15:15:00|370|369.8|370.1|369.8|370.1|369.8|370|369.8|959
1725030940000|2024-08-30 15:15:40|370||370||370||370||0
1725030950000|2024-08-30 15:15:50|||||||||783
1725030960000|2024-08-30 15:16:00|||||||||533
1725030970000|2024-08-30 15:16:10||369.7||369.7||369.7||369.7|0
1725030980000|2024-08-30 15:16:20||369.8||369.8||369.8||369.8|7
1725031090000|2024-08-30 15:18:10|370.1||370.1||370.1||370.1||5404
1725031110000|2024-08-30 15:18:30|370||370||370||370||7
1725031130000|2024-08-30 15:18:50|||||||||7
1725031140000|2024-08-30 15:19:00|||||||||1166
1725031160000|2024-08-30 15:19:20|||||||||2556
1725031180000|2024-08-30 15:19:40|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|955
1725031190000|2024-08-30 15:19:50|||||||||4
1725031200000|2024-08-30 15:20:00|||||||||612
1725031210000|2024-08-30 15:20:10|||||||||8
1725031280000|2024-08-30 15:21:20|||||||||500
1725031320000|2024-08-30 15:22:00|||||||||6053
1725031360000|2024-08-30 15:22:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|3073
1725031380000|2024-08-30 15:23:00|370.2|370|370.2|370|370.2|370|370.2|370|3800
1725031400000|2024-08-30 15:23:20|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|6143
1725031500000|2024-08-30 15:25:00|370|369.8|370|369.8|370|369.8|370|369.8|696
1725031510000|2024-08-30 15:25:10|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|2454
1725031520000|2024-08-30 15:25:20|370|369.8|370|369.8|370|369.8|370|369.8|2245
1725031550000|2024-08-30 15:25:50|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|1390
1725031580000|2024-08-30 15:26:20|||||||||2165
1725031650000|2024-08-30 15:27:30|||||||||835
1725031670000|2024-08-30 15:27:50|||||||||1886
1725031740000|2024-08-30 15:29:00|370.2|370|370.2|370|370.2|370|370.2|370|6395
1725031750000|2024-08-30 15:29:10|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|1623
1725031760000|2024-08-30 15:29:20|||||||||1393
1725031790000|2024-08-30 15:29:50||369.8||369.8||369.8||369.8|853
1725260400000|2024-09-02 07:00:00|370.5|370.1|370.5|370.1|370.5|370.1|370.5|370.1|150
1725260410000|2024-09-02 07:00:10|370.6|370.3|370.6|370.3|370.6|370.3|370.6|370.3|2000
1725260420000|2024-09-02 07:00:20|370.8|370.5|371|370.5|371|370.5|370.8|370.5|0
1725260430000|2024-09-02 07:00:30|370.9|370.6|371|370.5|371.1|370.6|370.9|370.5|0
1725260440000|2024-09-02 07:00:40|371.1|370.6|371.1|370.6|371.1|370.6|371.1|370.6|0
1725260500000|2024-09-02 07:01:40|371.4|370.7|371.4|371|371.4|371|371.4|370.7|908
1725260510000|2024-09-02 07:01:50|371.3|370.9|371.4|370.9|371.4|371|371.3|370.8|0
1725260520000|2024-09-02 07:02:00|371.3|370.7|371.2|370.7|371.3|370.7|371.2|370.7|0
1725260530000|2024-09-02 07:02:10|371.3|370.8|371.3|370.9|371.3|370.9|371.3|370.8|0
1725260540000|2024-09-02 07:02:20|371.5|371|371.5|371|371.5|371|371.5|371|0
1725260630000|2024-09-02 07:03:50|371.4||371.3||371.4||371.3||0
1725260690000|2024-09-02 07:04:50|371.5|371.1|371.5|371.1|371.5|371.1|371.5|371.1|0
1725260710000|2024-09-02 07:05:10||371.2||371.2||371.2||371.2|0
1725260720000|2024-09-02 07:05:20||371.3||371.3||371.3||371.3|0
1725260740000|2024-09-02 07:05:40|371.6||371.6||371.6||371.6||1560
1725260790000|2024-09-02 07:06:30|371.5|371|371.4|371|371.5|371|371.4|371|1131
1725260850000|2024-09-02 07:07:30|371.3|370.7|371|370.7|371.3|370.7|371|370.7|1031
1725260880000|2024-09-02 07:08:00|371.1|371|371.3|371|371.3|371|371.1|371|0
1725260920000|2024-09-02 07:08:40|371.2||371.1||371.2||371.1||0
1725260930000|2024-09-02 07:08:50|371.2||371.2||371.2||371.2||0
1725260970000|2024-09-02 07:09:30|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|140
1725260980000|2024-09-02 07:09:40|371.3|371|371.3|371|371.3|371|371.3|371|0
1725261000000|2024-09-02 07:10:00|371.2|371.2|371.4|371.2|371.4|371.2|371.2|371.2|0
1725261010000|2024-09-02 07:10:10||371.1||371.1||371.1||371.1|0
1725261020000|2024-09-02 07:10:20|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1725261060000|2024-09-02 07:11:00|371.3|371|371.5|371.2|371.5|371.2|371.3|371|639
1725261090000|2024-09-02 07:11:30|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|0
1725261200000|2024-09-02 07:13:20||371.2||371.2||371.2||371.2|0
1725261220000|2024-09-02 07:13:40||371.1||371.1||371.1||371.1|0
1725261240000|2024-09-02 07:14:00|371.3|371|371.3|371|371.3|371|371.3|371|0
1725261290000|2024-09-02 07:14:50||371.1||371.1||371.1||371.1|0
1725261300000|2024-09-02 07:15:00|371.5|371.2|371.6|371.4|371.7|371.5|371.5|371.2|1600
1725261340000|2024-09-02 07:15:40|371.8|371.5|371.9|371.6|371.9|371.6|371.8|371.5|96
1725261360000|2024-09-02 07:16:00|371.7|371.4|371.7|371.4|371.7|371.4|371.7|371.4|1485
1725261400000|2024-09-02 07:16:40||371.5||371.5||371.5||371.5|0
1725261410000|2024-09-02 07:16:50|371.6|371.4|371.6|371.4|371.6|371.5|371.6|371.4|1781
1725261430000|2024-09-02 07:17:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1725261440000|2024-09-02 07:17:20|371.3|371.4|371.3|371.1|371.3|371.4|371.3|371.1|1485
1725261450000|2024-09-02 07:17:30|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|2223
1725261470000|2024-09-02 07:17:50|371.2||371.1||371.2||371.1||0
1725261480000|2024-09-02 07:18:00|||||||||1108
1725261490000|2024-09-02 07:18:10|371.2||371.1||371.2||371.1||1424
1725261500000|2024-09-02 07:18:20|371.2||371.1||371.2||371.1||0
1725261520000|2024-09-02 07:18:40|371|370.8|371|370.7|371|370.8|371|370.7|0
1725261540000|2024-09-02 07:19:00|370.9||371||371||370.9||0
1725261600000|2024-09-02 07:20:00|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|133
1725261640000|2024-09-02 07:20:40|||||||||1485
1725261690000|2024-09-02 07:21:30|371.2||371.2||371.2||371.2||0
1725261780000|2024-09-02 07:23:00|371.1|371|371.2|370.9|371.2|371|371.1|370.9|0
1725261890000|2024-09-02 07:24:50|371.3|371|371.4|371.2|371.4|371.2|371.3|371|2366
1725261900000|2024-09-02 07:25:00|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.2|0
1725261940000|2024-09-02 07:25:40|371.4||371.4||371.4||371.4||0
1725261960000|2024-09-02 07:26:00||371.2||371.2||371.2||371.2|1936
1725261990000|2024-09-02 07:26:30|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|1119
1725262000000|2024-09-02 07:26:40||371.2||371.2||371.2||371.2|0
1725262010000|2024-09-02 07:26:50||371.3||371.3||371.3||371.3|0
1725262050000|2024-09-02 07:27:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1725262090000|2024-09-02 07:28:10|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|1485
1725262110000|2024-09-02 07:28:30|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1725262150000|2024-09-02 07:29:10|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1725262200000|2024-09-02 07:30:00|371.4|371.4|371.5|371.4|371.5|371.4|371.4|371.3|113
1725262210000|2024-09-02 07:30:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|150
1725262230000|2024-09-02 07:30:30|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1725262300000|2024-09-02 07:31:40||371.5||371.5||371.5||371.5|0
1725262320000|2024-09-02 07:32:00|371.7||371.7||371.7||371.7||0
1725262330000|2024-09-02 07:32:10|371.6|371.4|371.5|371.4|371.6|371.4|371.5|371.4|451
1725262340000|2024-09-02 07:32:20|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|4800
1725262360000|2024-09-02 07:32:40|371.6||371.6||371.6||371.6||0
1725262370000|2024-09-02 07:32:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1725262390000|2024-09-02 07:33:10|371.6||371.6||371.6||371.6||400
1725262400000|2024-09-02 07:33:20||371.5||371.4||371.5||371.4|1485
1725262450000|2024-09-02 07:34:10||371.5||371.5||371.5||371.5|1117
1725262460000|2024-09-02 07:34:20|371.4|371.4|371.3|371.1|371.4|371.4|371.3|371.1|2986
1725262540000|2024-09-02 07:35:40|371.2|370.9|371|370.9|371.2|370.9|371|370.9|1485
1725262600000|2024-09-02 07:36:40|371.1||371.1||371.1||371.1||0
1725262640000|2024-09-02 07:37:20|371||371||371||371||1485
1725262690000|2024-09-02 07:38:10|371.1||371.1||371.1||371.1||1582
1725262750000|2024-09-02 07:39:10|||||||||1851
1725262770000|2024-09-02 07:39:30||371||370.9||371||370.9|107
1725262800000|2024-09-02 07:40:00||371||370.9||371||370.9|2970
1725262810000|2024-09-02 07:40:10|371.3|371.1|371.5|371.4|371.6|371.4|371.3|371.1|2652
1725262820000|2024-09-02 07:40:20|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.5|115
1725262840000|2024-09-02 07:40:40|371.7||371.7||371.7||371.7||0
1725262860000|2024-09-02 07:41:00|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|0
1725262870000|2024-09-02 07:41:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|597
1725262880000|2024-09-02 07:41:20|371.5||371.6||371.6||371.5||0
1725263000000|2024-09-02 07:43:20|371|370.8|371|370.8|371|370.8|370.9|370.8|414
1725263020000|2024-09-02 07:43:40||370.9||370.9||370.9||370.9|0
1725263050000|2024-09-02 07:44:10|371.1|370.8|371|370.8|371.1|370.8|371|370.8|0
1725263060000|2024-09-02 07:44:20||370.9||370.9||370.9||370.9|0
1725263070000|2024-09-02 07:44:30|371.1||371||371.1||371||790
1725263080000|2024-09-02 07:44:40|371.1||371||371.1||371||0
1725263100000|2024-09-02 07:45:00|371.1||371||371.1||371||0
1725263130000|2024-09-02 07:45:30|371.1||371.1||371.1||371.1||0
1725263170000|2024-09-02 07:46:10||371||370.9||371||370.9|0
1725263340000|2024-09-02 07:49:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|150
1725263350000|2024-09-02 07:49:10|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1031
1725263400000|2024-09-02 07:50:00|370.9||370.9||370.9||370.9||0
1725263440000|2024-09-02 07:50:40|371|370.8|371|370.8|371|370.8|371|370.8|0
1725263480000|2024-09-02 07:51:20||370.9||370.9||370.9||370.9|0
1725263570000|2024-09-02 07:52:50|371.1||371.1||371.1||371.1||1031
1725263820000|2024-09-02 07:57:00|370.9|370.8|371|370.8|371|370.8|370.9|370.8|587
1725263830000|2024-09-02 07:57:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1725263870000|2024-09-02 07:57:50|371||371||371||371||0
1725263890000|2024-09-02 07:58:10|||||||||200
1725264000000|2024-09-02 08:00:00|371.1||371.1||371.1||371.1||1088
1725264010000|2024-09-02 08:00:10|371.2||371.2||371.2||371.2||0
1725264020000|2024-09-02 08:00:20|371.1|371|371.1|370.9|371.1|371|371.1|370.9|1068
1725264030000|2024-09-02 08:00:30|371.2||371.2||371.2||371.2||0
1725264050000|2024-09-02 08:00:50|371.1||371.1||371.1||371.1||0
1725264110000|2024-09-02 08:01:50|371|370.8|371|370.8|371|370.8|370.9|370.8|1706
1725264150000|2024-09-02 08:02:30|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1725264190000|2024-09-02 08:03:10|371||371||371||371||0
1725264240000|2024-09-02 08:04:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1725264280000|2024-09-02 08:04:40|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|0
1725264300000|2024-09-02 08:05:00|370.8||370.9||370.9||370.8||0
1725264420000|2024-09-02 08:07:00|370.8||370.8||370.8||370.8||0
1725264510000|2024-09-02 08:08:30|370.9||370.9||370.9||370.9||1174
1725264580000|2024-09-02 08:09:40|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1042
1725264630000|2024-09-02 08:10:30|||||||||333
1725264710000|2024-09-02 08:11:50|371||371||371||371||0
1725264720000|2024-09-02 08:12:00||370.8||370.8||370.8||370.8|1637
1725264760000|2024-09-02 08:12:40||370.9||370.9||370.9||370.9|0
1725264790000|2024-09-02 08:13:10|371.1||371.1||371.1||371.1||337
1725264930000|2024-09-02 08:15:30|371||371||371||371||0
1725265040000|2024-09-02 08:17:20|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|781
1725265060000|2024-09-02 08:17:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725265080000|2024-09-02 08:18:00|370.9||370.9||370.9||370.9||0
1725265100000|2024-09-02 08:18:20|370.8|370.6|370.7|370.5|370.8|370.6|370.7|370.5|1110
1725265200000|2024-09-02 08:20:00||370.6||370.6||370.6||370.6|1
1725265230000|2024-09-02 08:20:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|672
1725265320000|2024-09-02 08:22:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1725265610000|2024-09-02 08:26:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|551
1725265790000|2024-09-02 08:29:50|||||||||1177
1725265800000|2024-09-02 08:30:00|370.5||370.5||370.5||370.5||0
1725265910000|2024-09-02 08:31:50|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|1102
1725265920000|2024-09-02 08:32:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|370
1725265990000|2024-09-02 08:33:10|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725266070000|2024-09-02 08:34:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|1445
1725266100000|2024-09-02 08:35:00|370.5||370.6||370.6||370.5||0
1725266160000|2024-09-02 08:36:00|370.5||370.5||370.5||370.5||0
1725266220000|2024-09-02 08:37:00|370.6||370.6||370.6||370.6||0
1725266230000|2024-09-02 08:37:10|370.5|370.2|370.4|370.2|370.5|370.2|370.4|370.2|0
1725266280000|2024-09-02 08:38:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1725266460000|2024-09-02 08:41:00||370.4||370.4||370.4||370.4|0
1725266470000|2024-09-02 08:41:10|370.6||370.6||370.6||370.6||0
1725266490000|2024-09-02 08:41:30||370.5||370.5||370.5||370.5|0
1725266560000|2024-09-02 08:42:40|370.7||370.7||370.7||370.7||0
1725266630000|2024-09-02 08:43:50|370.6||370.6||370.6||370.6||0
1725266640000|2024-09-02 08:44:00|370.7||370.6||370.7||370.6||0
1725266710000|2024-09-02 08:45:10|370.7||370.7||370.7||370.6||1489
1725266720000|2024-09-02 08:45:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|1175
1725266760000|2024-09-02 08:46:00|||||||||10
1725266820000|2024-09-02 08:47:00|370.7||370.7||370.7||370.7||0
1725266900000|2024-09-02 08:48:20|370.8||370.8||370.8||370.8||0
1725266910000|2024-09-02 08:48:30|370.7||370.7||370.7||370.7||0
1725267040000|2024-09-02 08:50:40|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|885
1725267060000|2024-09-02 08:51:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|743
1725267120000|2024-09-02 08:52:00|370.6||370.6||370.6||370.6||0
1725267140000|2024-09-02 08:52:20||370.4||370.4||370.4||370.4|1500
1725267200000|2024-09-02 08:53:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|150
1725267430000|2024-09-02 08:57:10|370.7||370.8||370.8||370.7||800
1725267510000|2024-09-02 08:58:30|370.7||370.7||370.7||370.7||50
1725267560000|2024-09-02 08:59:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725267580000|2024-09-02 08:59:40|||||||||251
1725267600000|2024-09-02 09:00:00|370.9||370.9||370.9||370.9||25
1725267700000|2024-09-02 09:01:40|370.8|370.6|370.8|370.6|370.8|370.6|370.7|370.6|10679
1725267740000|2024-09-02 09:02:20|370.9|370.8|371|370.8|371|370.8|370.9|370.8|0
1725267770000|2024-09-02 09:02:50|370.9|370.7|370.9|370.8|370.9|370.8|370.9|370.7|0
1725267850000|2024-09-02 09:04:10|||||||||80
1725267960000|2024-09-02 09:06:00|||||||||156
1725268230000|2024-09-02 09:10:30|||||||||10470
1725268300000|2024-09-02 09:11:40|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|0
1725268310000|2024-09-02 09:11:50|370.8||370.7||370.8||370.7||0
1725268320000|2024-09-02 09:12:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|272
1725268370000|2024-09-02 09:12:50||370.4||370.4||370.4||370.4|0
1725268400000|2024-09-02 09:13:20|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|2287
1725268410000|2024-09-02 09:13:30|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725268430000|2024-09-02 09:13:50|370.7||370.7||370.7||370.7||0
1725268450000|2024-09-02 09:14:10|370.8||370.8||370.8||370.8||150
1725268480000|2024-09-02 09:14:40|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1725268510000|2024-09-02 09:15:10|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725268550000|2024-09-02 09:15:50|370.7|370.3|370.5|370.3|370.7|370.5|370.5|370.3|2829
1725268560000|2024-09-02 09:16:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725268600000|2024-09-02 09:16:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1042
1725268610000|2024-09-02 09:16:50|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|0
1725268780000|2024-09-02 09:19:40|370.2|370|370.2|370|370.2|370|370.2|370|946
1725268790000|2024-09-02 09:19:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1126
1725268800000|2024-09-02 09:20:00|370.4||370.4||370.4||370.4||1218
1725268840000|2024-09-02 09:20:40||370.3||370.3||370.3||370.3|300
1725268910000|2024-09-02 09:21:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|2
1725268930000|2024-09-02 09:22:10|||||||||167
1725268980000|2024-09-02 09:23:00|||||||||566
1725269170000|2024-09-02 09:26:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|7
1725269190000|2024-09-02 09:26:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1725269200000|2024-09-02 09:26:40||370.1||370.1||370.1||370.1|0
1725269210000|2024-09-02 09:26:50||370.2||370.1||370.2||370.1|0
1725269220000|2024-09-02 09:27:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|150
1725269430000|2024-09-02 09:30:30|370.4||370.4||370.4||370.4||0
1725269470000|2024-09-02 09:31:10|||||||||1175
1725269480000|2024-09-02 09:31:20|370.5||370.5||370.5||370.5||0
1725269490000|2024-09-02 09:31:30|||||||||210
1725269520000|2024-09-02 09:32:00|||||||||304
1725269610000|2024-09-02 09:33:30|370.6|370.4|370.5|370.4|370.6|370.5|370.5|370.4|4158
1725269710000|2024-09-02 09:35:10|370.6||370.6||370.6||370.5||127
1725269810000|2024-09-02 09:36:50|370.5||370.5||370.5||370.5||0
1725270180000|2024-09-02 09:43:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|496
1725270230000|2024-09-02 09:43:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|273
1725270340000|2024-09-02 09:45:40|370.4|370.2|370.4|370.3|370.4|370.3|370.4|370.2|0
1725270440000|2024-09-02 09:47:20|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|0
1725270480000|2024-09-02 09:48:00|370.2||370.2||370.2||370.2||0
1725270690000|2024-09-02 09:51:30|370.3||370.3||370.3||370.3||400
1725270720000|2024-09-02 09:52:00||370.2||370.1||370.2||370.1|799
1725270760000|2024-09-02 09:52:40|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|150
1725270830000|2024-09-02 09:53:50|370.4||370.4||370.4||370.4||0
1725270840000|2024-09-02 09:54:00|370.5||370.5||370.5||370.5||0
1725270860000|2024-09-02 09:54:20|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725270870000|2024-09-02 09:54:30|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|1175
1725271020000|2024-09-02 09:57:00|370.4||370.4||370.4||370.4||0
1725271080000|2024-09-02 09:58:00|||||||||1600
1725271090000|2024-09-02 09:58:10|370.5||370.5||370.5||370.5||0
1725271320000|2024-09-02 10:02:00|370.4||370.4||370.4||370.4||0
1725271350000|2024-09-02 10:02:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|150
1725271380000|2024-09-02 10:03:00|370.4||370.4||370.4||370.4||1488
1725271410000|2024-09-02 10:03:30||370.3||370.3||370.3||370.3|1175
1725271440000|2024-09-02 10:04:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|368
1725271570000|2024-09-02 10:06:10|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|3298
1725271610000|2024-09-02 10:06:50|370.3||370.4||370.4||370.3||0
1725271620000|2024-09-02 10:07:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1088
1725271640000|2024-09-02 10:07:20|370.3||370.3||370.3||370.3||0
1725271840000|2024-09-02 10:10:40||370.2||370.1||370.2||370.1|0
1725271860000|2024-09-02 10:11:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725271890000|2024-09-02 10:11:30||370.3||370.3||370.3||370.3|0
1725271910000|2024-09-02 10:11:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3111
1725271950000|2024-09-02 10:12:30|370.4||370.4||370.4||370.4||0
1725272220000|2024-09-02 10:17:00|370.3||370.4||370.4||370.3||0
1725272280000|2024-09-02 10:18:00|370.3||370.4||370.4||370.3||0
1725272300000|2024-09-02 10:18:20|370.3||370.3||370.3||370.3||0
1725272310000|2024-09-02 10:18:30|370.4||370.4||370.4||370.4||0
1725272320000|2024-09-02 10:18:40|370.3||370.3||370.3||370.3||0
1725272330000|2024-09-02 10:18:50|370.4||370.3||370.4||370.3||0
1725272390000|2024-09-02 10:19:50|370.4||370.4||370.4||370.4||0
1725272410000|2024-09-02 10:20:10|370.3||370.3||370.3||370.3||0
1725272430000|2024-09-02 10:20:30|370.4||370.4||370.4||370.4||0
1725272450000|2024-09-02 10:20:50|370.3||370.3||370.3||370.3||0
1725272470000|2024-09-02 10:21:10||370.1||370.1||370.1||370.1|374
1725272520000|2024-09-02 10:22:00||370.2||370.2||370.2||370.2|0
1725272560000|2024-09-02 10:22:40||370.1||370.1||370.1||370.1|0
1725272570000|2024-09-02 10:22:50|||||||||140
1725272590000|2024-09-02 10:23:10|370.2||370.3||370.3||370.2||0
1725272650000|2024-09-02 10:24:10||370.2||370.2||370.2||370.2|0
1725272660000|2024-09-02 10:24:20|370.4||370.3||370.4||370.3||0
1725272670000|2024-09-02 10:24:30|370.4||370.4||370.4||370.4||0
1725272680000|2024-09-02 10:24:40|370.3||370.3||370.3||370.3||0
1725272700000|2024-09-02 10:25:00|370.4||370.4||370.4||370.4||0
1725272730000|2024-09-02 10:25:30|370.3||370.4||370.4||370.3||0
1725272800000|2024-09-02 10:26:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725272920000|2024-09-02 10:28:40||370.2||370.2||370.2||370.2|1175
1725272940000|2024-09-02 10:29:00|370.4||370.4||370.4||370.4||0
1725273280000|2024-09-02 10:34:40|370.3|370.1|370.2|370.1|370.3|370.1|370.2|370.1|1638
1725273290000|2024-09-02 10:34:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1725273300000|2024-09-02 10:35:00|||||||||2250
1725273380000|2024-09-02 10:36:20|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|849
1725273760000|2024-09-02 10:42:40||370.4||370.3||370.4||370.3|0
1725273840000|2024-09-02 10:44:00||370.4||370.4||370.4||370.4|0
1725273900000|2024-09-02 10:45:00|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|1044
1725274090000|2024-09-02 10:48:10|370.5||370.6||370.6||370.5||0
1725274500000|2024-09-02 10:55:00|370.5||370.5||370.5||370.5||0
1725274580000|2024-09-02 10:56:20|370.6||370.6||370.6||370.6||2814
1725274870000|2024-09-02 11:01:10||370.5||370.5||370.5||370.5|0
1725274900000|2024-09-02 11:01:40|||||||||24
1725275020000|2024-09-02 11:03:40|||||||||254
1725275140000|2024-09-02 11:05:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1131
1725275160000|2024-09-02 11:06:00|370.8||370.8||370.8||370.8||1600
1725275170000|2024-09-02 11:06:10||370.7||370.7||370.7||370.7|0
1725275190000|2024-09-02 11:06:30|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|1569
1725275260000|2024-09-02 11:07:40|||||||||101
1725275380000|2024-09-02 11:09:40|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1725275430000|2024-09-02 11:10:30|370.8||370.8||370.8||370.8||0
1725275510000|2024-09-02 11:11:50|370.9||370.9||370.9||370.9||0
1725275520000|2024-09-02 11:12:00|370.8||370.9||370.9||370.8||0
1725275530000|2024-09-02 11:12:10|370.8||370.9||370.9||370.8||0
1725275550000|2024-09-02 11:12:30|370.8||370.8||370.8||370.8||0
1725275650000|2024-09-02 11:14:10||370.6||370.6||370.6||370.6|92
1725275690000|2024-09-02 11:14:50|370.7||370.8||370.8||370.7||1
1725275790000|2024-09-02 11:16:30|370.7||370.7||370.7||370.7||0
1725275900000|2024-09-02 11:18:20||370.5||370.5||370.5||370.5|881
1725276090000|2024-09-02 11:21:30|370.6||370.6||370.6||370.6||0
1725276110000|2024-09-02 11:21:50|370.7||370.7||370.7||370.7||1092
1725276190000|2024-09-02 11:23:10|370.6||370.6||370.6||370.6||0
1725276300000|2024-09-02 11:25:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|773
1725276390000|2024-09-02 11:26:30|||||||||778
1725276440000|2024-09-02 11:27:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1500
1725276510000|2024-09-02 11:28:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1650
1725276520000|2024-09-02 11:28:40||370.3||370.3||370.3||370.3|0
1725276560000|2024-09-02 11:29:20|370.4||370.4||370.4||370.4||0
1725276640000|2024-09-02 11:30:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|345
1725276650000|2024-09-02 11:30:50|||||||||200
1725276910000|2024-09-02 11:35:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|881
1725276920000|2024-09-02 11:35:20||370.2||370.1||370.2||370.1|0
1725276980000|2024-09-02 11:36:20||370.2||370.2||370.2||370.2|41
1725277010000|2024-09-02 11:36:50|||||||||99
1725277040000|2024-09-02 11:37:20|||||||||1175
1725277300000|2024-09-02 11:41:40|||||||||4022
1725277340000|2024-09-02 11:42:20|||||||||150
1725277350000|2024-09-02 11:42:30|||||||||1351
1725277360000|2024-09-02 11:42:40|||||||||40
1725277370000|2024-09-02 11:42:50|370.4|370.3|370.5|370.4|370.5|370.4|370.4|370.3|2504
1725277380000|2024-09-02 11:43:00||370.3||370.3||370.3||370.3|1700
1725277740000|2024-09-02 11:49:00|370.4||370.4||370.4||370.4||0
1725277780000|2024-09-02 11:49:40|370.5||370.5||370.5||370.5||0
1725277810000|2024-09-02 11:50:10||370.4||370.4||370.4||370.4|842
1725277820000|2024-09-02 11:50:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|150
1725277830000|2024-09-02 11:50:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1500
1725278450000|2024-09-02 12:00:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|42
1725278870000|2024-09-02 12:07:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|345
1725280080000|2024-09-02 12:28:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|551
1725280370000|2024-09-02 12:32:50||370.6||370.6||370.6||370.6|0
1725280380000|2024-09-02 12:33:00|370.7||370.7||370.7||370.7||0
1725280430000|2024-09-02 12:33:50|370.8||370.8||370.8||370.8||345
1725280570000|2024-09-02 12:36:10|370.7||370.7||370.7||370.7||0
1725280580000|2024-09-02 12:36:20|370.8||370.8||370.8||370.8||0
1725280630000|2024-09-02 12:37:10|370.7||370.7||370.7||370.7||0
1725280670000|2024-09-02 12:37:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725280680000|2024-09-02 12:38:00|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|2643
1725280850000|2024-09-02 12:40:50|370.7||370.8||370.8||370.7||0
1725281090000|2024-09-02 12:44:50|370.9|370.7|370.9|370.8|370.9|370.8|370.9|370.7|1195
1725281120000|2024-09-02 12:45:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|345
1725281130000|2024-09-02 12:45:30|370.9||370.9||370.9||370.9||385
1725281370000|2024-09-02 12:49:30||370.8||370.8||370.8||370.8|0
1725281430000|2024-09-02 12:50:30|371||371||371||371||0
1725281450000|2024-09-02 12:50:50||370.9||370.9||370.9||370.9|0
1725281490000|2024-09-02 12:51:30|||||||||680
1725281510000|2024-09-02 12:51:50|371.2|371|371.1|371|371.2|371|371.1|371|0
1725281520000|2024-09-02 12:52:00|371.2||371.2||371.2||371.2||0
1725281530000|2024-09-02 12:52:10|371.1|370.8|371|370.8|371.1|370.8|371|370.8|0
1725281550000|2024-09-02 12:52:30|370.9||370.9||370.9||370.9||0
1725281610000|2024-09-02 12:53:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725281630000|2024-09-02 12:53:50||370.6||370.6||370.6||370.6|171
1725281650000|2024-09-02 12:54:10||370.7||370.7||370.7||370.7|0
1725281660000|2024-09-02 12:54:20||370.6||370.6||370.6||370.6|0
1725281750000|2024-09-02 12:55:50|370.7||370.7||370.7||370.7||0
1725281760000|2024-09-02 12:56:00|370.8||370.8||370.8||370.8||0
1725281820000|2024-09-02 12:57:00||370.7||370.7||370.7||370.7|0
1725281870000|2024-09-02 12:57:50||370.6||370.6||370.6||370.6|0
1725282100000|2024-09-02 13:01:40||370.7||370.7||370.7||370.7|0
1725282180000|2024-09-02 13:03:00|||||||||824
1725282210000|2024-09-02 13:03:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1725282330000|2024-09-02 13:05:30||370.5||370.5||370.5||370.5|741
1725282380000|2024-09-02 13:06:20|||||||||733
1725282530000|2024-09-02 13:08:50||370.6||370.6||370.6||370.6|0
1725282840000|2024-09-02 13:14:00|370.5|370.4|370.4|370.2|370.5|370.4|370.4|370.2|126
1725282890000|2024-09-02 13:14:50||370.3||370.3||370.3||370.3|711
1725282920000|2024-09-02 13:15:20|||||||||1900
1725283040000|2024-09-02 13:17:20|||||||||326
1725283070000|2024-09-02 13:17:50||370.2||370.2||370.2||370.2|0
1725283350000|2024-09-02 13:22:30|370.3||370.3||370.3||370.3||0
1725283730000|2024-09-02 13:28:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|2168
1725283740000|2024-09-02 13:29:00|370.3||370.3||370.3||370.3||0
1725283750000|2024-09-02 13:29:10|370.2||370.3||370.3||370.2||0
1725283800000|2024-09-02 13:30:00|370.4|370.2|370.4|370.3|370.4|370.3|370.4|370.2|0
1725284000000|2024-09-02 13:33:20|||||||||3051
1725284150000|2024-09-02 13:35:50|370.2|370|370.3|370.1|370.3|370.2|370.2|370|5276
1725284160000|2024-09-02 13:36:00|370.2|370|370.2|370|370.2|370|370.2|370|1750
1725284170000|2024-09-02 13:36:10|370.3|370.1|370.3|370.2|370.3|370.2|370.3|370.1|3864
1725284310000|2024-09-02 13:38:30|||||||||200
1725284320000|2024-09-02 13:38:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1725284340000|2024-09-02 13:39:00|370.3||370.3||370.3||370.3||0
1725284390000|2024-09-02 13:39:50||370.2||370.2||370.2||370.2|0
1725284740000|2024-09-02 13:45:40|370.2|370.1|370.3|370.2|370.3|370.2|370.2|370.1|0
1725285020000|2024-09-02 13:50:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|2175
1725285180000|2024-09-02 13:53:00|370.5||370.5||370.5||370.5||0
1725285190000|2024-09-02 13:53:10||370.4||370.4||370.4||370.4|807
1725285410000|2024-09-02 13:56:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725285420000|2024-09-02 13:57:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1725285460000|2024-09-02 13:57:40|||||||||2
1725285730000|2024-09-02 14:02:10|||||||||1078
1725285740000|2024-09-02 14:02:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|859
1725285830000|2024-09-02 14:03:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|369
1725286070000|2024-09-02 14:07:50|||||||||1400
1725286510000|2024-09-02 14:15:10|370.3|370.2|370.5|370.3|370.5|370.3|370.3|370.2|0
1725286520000|2024-09-02 14:15:20|370.4|370.4|370.5|370.3|370.5|370.4|370.4|370.3|692
1725286530000|2024-09-02 14:15:30|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725286550000|2024-09-02 14:15:50||370.3||370.3||370.3||370.3|0
1725286570000|2024-09-02 14:16:10|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|5245
1725286600000|2024-09-02 14:16:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1725286610000|2024-09-02 14:16:50|||||||||3335
1725286620000|2024-09-02 14:17:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725286640000|2024-09-02 14:17:20|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|0
1725286700000|2024-09-02 14:18:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1725286830000|2024-09-02 14:20:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|733
1725286840000|2024-09-02 14:20:40|||||||||620
1725286860000|2024-09-02 14:21:00||370||370||370||370|2721
1725287000000|2024-09-02 14:23:20|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|1103
1725287030000|2024-09-02 14:23:50||370.2||370.2||370.2||370.2|0
1725287080000|2024-09-02 14:24:40|370|369.9|370|369.9|370|369.9|370|369.9|0
1725287090000|2024-09-02 14:24:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1725287100000|2024-09-02 14:25:00||369.9||369.9||369.9||369.9|0
1725287180000|2024-09-02 14:26:20|370||370||370||370||0
1725287190000|2024-09-02 14:26:30||369.8||369.8||369.8||369.8|0
1725287220000|2024-09-02 14:27:00|369.9||369.9||369.9||369.9||0
1725287260000|2024-09-02 14:27:40|370|369.9|370|369.9|370|369.9|370|369.9|0
1725287410000|2024-09-02 14:30:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1725287530000|2024-09-02 14:32:10|370|369.9|370|369.9|370|369.9|370|369.9|2703
1725287560000|2024-09-02 14:32:40|||||||||2404
1725287580000|2024-09-02 14:33:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|2721
1725287600000|2024-09-02 14:33:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1725287640000|2024-09-02 14:34:00||369.8||369.8||369.8||369.8|1161
1725287690000|2024-09-02 14:34:50||369.9||369.9||369.9||369.9|0
1725287840000|2024-09-02 14:37:20|||||||||705
1725287900000|2024-09-02 14:38:20|||||||||550
1725287910000|2024-09-02 14:38:30||369.8||369.9||369.9||369.8|0
1725287990000|2024-09-02 14:39:50|||||||||934
1725288170000|2024-09-02 14:42:50|370.1||370.1||370.1||370||1258
1725288250000|2024-09-02 14:44:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|2041
1725288290000|2024-09-02 14:44:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1725288410000|2024-09-02 14:46:50|||||||||689
1725288490000|2024-09-02 14:48:10|||||||||2352
1725288560000|2024-09-02 14:49:20|||||||||2284
1725288590000|2024-09-02 14:49:50|||||||||565
1725288650000|2024-09-02 14:50:50|||||||||677
1725288810000|2024-09-02 14:53:30|||||||||10
1725288890000|2024-09-02 14:54:50|||||||||732
1725289020000|2024-09-02 14:57:00|||||||||3404
1725289030000|2024-09-02 14:57:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1725289090000|2024-09-02 14:58:10|369.8|369.7|369.8|369.7|369.9|369.7|369.8|369.7|2600
1725289100000|2024-09-02 14:58:20|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|292
1725289110000|2024-09-02 14:58:30|369.8|369.6|369.8|369.7|369.8|369.7|369.8|369.6|5550
1725289120000|2024-09-02 14:58:40|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|7253
1725289160000|2024-09-02 14:59:20||369.6||369.6||369.6||369.6|0
1725289260000|2024-09-02 15:01:00|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|59
1725289270000|2024-09-02 15:01:10|369.5|369.4|369.4|369.2|369.5|369.4|369.4|369.2|2103
1725289280000|2024-09-02 15:01:20||369.3||369.3||369.3||369.3|0
1725289310000|2024-09-02 15:01:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1715
1725289360000|2024-09-02 15:02:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2291
1725289370000|2024-09-02 15:02:50|||||||||228
1725289380000|2024-09-02 15:03:00|369.3|369.2|369.3|369.2|369.4|369.3|369.3|369.2|576
1725289390000|2024-09-02 15:03:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|592
1725289420000|2024-09-02 15:03:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2158
1725289490000|2024-09-02 15:04:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|608
1725289520000|2024-09-02 15:05:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1725289590000|2024-09-02 15:06:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|15
1725289600000|2024-09-02 15:06:40||369.4||369.4||369.4||369.4|0
1725289610000|2024-09-02 15:06:50||369.5||369.5||369.5||369.5|0
1725289620000|2024-09-02 15:07:00|369.7||369.7||369.7||369.7||2182
1725289680000|2024-09-02 15:08:00||369.6||369.6||369.6||369.6|0
1725289710000|2024-09-02 15:08:30|||||||||3404
1725289730000|2024-09-02 15:08:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1725289740000|2024-09-02 15:09:00|||||||||205
1725289750000|2024-09-02 15:09:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|856
1725289850000|2024-09-02 15:10:50|369.8|369.7|369.7|369.6|369.8|369.7|369.7|369.6|2017
1725289910000|2024-09-02 15:11:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|579
1725289920000|2024-09-02 15:12:00|||||||||191
1725289930000|2024-09-02 15:12:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|53
1725289970000|2024-09-02 15:12:50|||||||||284
1725289990000|2024-09-02 15:13:10|369.8||369.8||369.8||369.8||131
1725290090000|2024-09-02 15:14:50||369.7||369.7||369.7||369.7|0
1725290110000|2024-09-02 15:15:10|369.8|369.6|369.8|369.6|369.9|369.7|369.8|369.6|1461
1725290140000|2024-09-02 15:15:40|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1725290160000|2024-09-02 15:16:00|369.8|369.6|369.8|369.6|369.9|369.7|369.8|369.6|4090
1725290190000|2024-09-02 15:16:30|369.9|369.7|369.8|369.6|369.9|369.7|369.8|369.6|776
1725290210000|2024-09-02 15:16:50|369.9|369.7|369.9|369.6|370|369.7|369.9|369.6|0
1725290230000|2024-09-02 15:17:10|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.6|0
1725290240000|2024-09-02 15:17:20|369.8|369.6|369.9|369.7|369.9|369.7|369.8|369.6|0
1725290250000|2024-09-02 15:17:30|369.8|369.6|369.8|369.6|369.9|369.7|369.8|369.6|0
1725290260000|2024-09-02 15:17:40|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|3044
1725290270000|2024-09-02 15:17:50|369.7|369.5|369.5|369.3|369.7|369.5|369.5|369.3|19396
1725290280000|2024-09-02 15:18:00|369.4|369.2|369.5|369.2|369.5|369.2|369.4|369.1|0
1725290290000|2024-09-02 15:18:10|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|1465
1725290300000|2024-09-02 15:18:20|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|1192
1725290310000|2024-09-02 15:18:30|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725290320000|2024-09-02 15:18:40|||||||||871
1725290340000|2024-09-02 15:19:00|||||||||243
1725290360000|2024-09-02 15:19:20|369.6|369.4|369.5|369.3|369.6|369.4|369.5|369.3|863
1725290370000|2024-09-02 15:19:30|||||||||53
1725290390000|2024-09-02 15:19:50|369.6|369.4|369.5|369.3|369.6|369.4|369.5|369.3|0
1725290400000|2024-09-02 15:20:00|369.6|369.4|369.6|369.4|369.6|369.4|369.5|369.3|2278
1725290410000|2024-09-02 15:20:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725290420000|2024-09-02 15:20:20|369.6|369.4|369.4|369.2|369.6|369.4|369.3|369.1|1007
1725290430000|2024-09-02 15:20:30|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|0
1725290440000|2024-09-02 15:20:40|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1725290460000|2024-09-02 15:21:00|369.4|369.2|369.4|369.2|369.4|369.2|369.3|369.1|0
1725290470000|2024-09-02 15:21:10|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290480000|2024-09-02 15:21:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|969
1725290490000|2024-09-02 15:21:30|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|47
1725290500000|2024-09-02 15:21:40|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|0
1725290520000|2024-09-02 15:22:00|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|0
1725290530000|2024-09-02 15:22:10|369.5|369.3|369.6|369.4|369.6|369.4|369.5|369.3|7674
1725290540000|2024-09-02 15:22:20|369.5|369.3|369.3|369.1|369.5|369.3|369.3|369.1|2021
1725290550000|2024-09-02 15:22:30|369.4|369.2|369.5|369.3|369.5|369.3|369.4|369.2|0
1725290570000|2024-09-02 15:22:50|369.4|369.2|369.4|369.2|369.5|369.3|369.4|369.2|418
1725290590000|2024-09-02 15:23:10|369.5|369.3|369.5|369.3|369.6|369.4|369.5|369.3|107
1725290620000|2024-09-02 15:23:40|369.6|369.4|369.6|369.4|369.6|369.4|369.5|369.3|0
1725290630000|2024-09-02 15:23:50|369.5|369.3|369.6|369.4|369.6|369.4|369.5|369.3|0
1725290640000|2024-09-02 15:24:00|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|14
1725290650000|2024-09-02 15:24:10|369.6|369.4|369.6|369.3|369.6|369.4|369.5|369.3|0
1725290660000|2024-09-02 15:24:20|369.7|369.5|369.6|369.4|369.7|369.5|369.6|369.4|0
1725290670000|2024-09-02 15:24:30|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|3972
1725290680000|2024-09-02 15:24:40|369.3|369.1|369.4|369.1|369.5|369.2|369.3|369.1|497
1725290690000|2024-09-02 15:24:50||369.2||369.2||369.2||369.2|805
1725290700000|2024-09-02 15:25:00|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290710000|2024-09-02 15:25:10|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290720000|2024-09-02 15:25:20|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290730000|2024-09-02 15:25:30|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|1330
1725290740000|2024-09-02 15:25:40|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290750000|2024-09-02 15:25:50|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725290760000|2024-09-02 15:26:00|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|192
1725290770000|2024-09-02 15:26:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|367
1725290780000|2024-09-02 15:26:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|254
1725290790000|2024-09-02 15:26:30|369.5|369.3|369.3|369.1|369.5|369.3|369.3|369.1|1913
1725290800000|2024-09-02 15:26:40|369.4|369.2|369.4|369.2|369.4|369.2|369.3|369.1|927
1725290810000|2024-09-02 15:26:50|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|502
1725290820000|2024-09-02 15:27:00|369.5|369.3|369.5|369.3|369.5|369.3|369.4|369.2|0
1725290830000|2024-09-02 15:27:10|369.4|369.2|369.5|369.3|369.5|369.3|369.4|369.2|0
1725290840000|2024-09-02 15:27:20|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|8889
1725290850000|2024-09-02 15:27:30|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|737
1725290860000|2024-09-02 15:27:40|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290870000|2024-09-02 15:27:50|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|3578
1725290880000|2024-09-02 15:28:00|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|1722
1725290890000|2024-09-02 15:28:10|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725290900000|2024-09-02 15:28:20|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|16
1725290910000|2024-09-02 15:28:30|369.4|369.2|369.6|369.4|369.6|369.4|369.3|369.1|1628
1725290920000|2024-09-02 15:28:40|369.5|369.3|369.6|369.4|369.6|369.4|369.5|369.3|1524
1725290930000|2024-09-02 15:28:50|369.5|369.2|369.5|369.2|369.5|369.2|369.4|369.1|478
1725290940000|2024-09-02 15:29:00|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|0
1725290970000|2024-09-02 15:29:30|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725290980000|2024-09-02 15:29:40|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725290990000|2024-09-02 15:29:50|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|30
1725260400000|2024-09-02 07:00:00|370.5|370.1|370.5|370.1|370.5|370.1|370.5|370.1|150
1725260410000|2024-09-02 07:00:10|370.6|370.3|370.6|370.3|370.6|370.3|370.6|370.3|2000
1725260420000|2024-09-02 07:00:20|370.8|370.5|371|370.5|371|370.5|370.8|370.5|0
1725260430000|2024-09-02 07:00:30|370.9|370.6|371|370.5|371.1|370.6|370.9|370.5|0
1725260440000|2024-09-02 07:00:40|371.1|370.6|371.1|370.6|371.1|370.6|371.1|370.6|0
1725260500000|2024-09-02 07:01:40|371.4|370.7|371.4|371|371.4|371|371.4|370.7|908
1725260510000|2024-09-02 07:01:50|371.3|370.9|371.4|370.9|371.4|371|371.3|370.8|0
1725260520000|2024-09-02 07:02:00|371.3|370.7|371.2|370.7|371.3|370.7|371.2|370.7|0
1725260530000|2024-09-02 07:02:10|371.3|370.8|371.3|370.9|371.3|370.9|371.3|370.8|0
1725260540000|2024-09-02 07:02:20|371.5|371|371.5|371|371.5|371|371.5|371|0
1725260630000|2024-09-02 07:03:50|371.4||371.3||371.4||371.3||0
1725260690000|2024-09-02 07:04:50|371.5|371.1|371.5|371.1|371.5|371.1|371.5|371.1|0
1725260710000|2024-09-02 07:05:10||371.2||371.2||371.2||371.2|0
1725260720000|2024-09-02 07:05:20||371.3||371.3||371.3||371.3|0
1725260740000|2024-09-02 07:05:40|371.6||371.6||371.6||371.6||1560
1725260790000|2024-09-02 07:06:30|371.5|371|371.4|371|371.5|371|371.4|371|1131
1725260850000|2024-09-02 07:07:30|371.3|370.7|371|370.7|371.3|370.7|371|370.7|1031
1725260880000|2024-09-02 07:08:00|371.1|371|371.3|371|371.3|371|371.1|371|0
1725260920000|2024-09-02 07:08:40|371.2||371.1||371.2||371.1||0
1725260930000|2024-09-02 07:08:50|371.2||371.2||371.2||371.2||0
1725260970000|2024-09-02 07:09:30|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|140
1725260980000|2024-09-02 07:09:40|371.3|371|371.3|371|371.3|371|371.3|371|0
1725261000000|2024-09-02 07:10:00|371.2|371.2|371.4|371.2|371.4|371.2|371.2|371.2|0
1725261010000|2024-09-02 07:10:10||371.1||371.1||371.1||371.1|0
1725261020000|2024-09-02 07:10:20|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1725261060000|2024-09-02 07:11:00|371.3|371|371.5|371.2|371.5|371.2|371.3|371|639
1725261090000|2024-09-02 07:11:30|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|0
1725261200000|2024-09-02 07:13:20||371.2||371.2||371.2||371.2|0
1725261220000|2024-09-02 07:13:40||371.1||371.1||371.1||371.1|0
1725261240000|2024-09-02 07:14:00|371.3|371|371.3|371|371.3|371|371.3|371|0
1725261290000|2024-09-02 07:14:50||371.1||371.1||371.1||371.1|0
1725261300000|2024-09-02 07:15:00|371.5|371.2|371.6|371.4|371.7|371.5|371.5|371.2|1600
1725261340000|2024-09-02 07:15:40|371.8|371.5|371.9|371.6|371.9|371.6|371.8|371.5|96
1725261360000|2024-09-02 07:16:00|371.7|371.4|371.7|371.4|371.7|371.4|371.7|371.4|1485
1725261400000|2024-09-02 07:16:40||371.5||371.5||371.5||371.5|0
1725261410000|2024-09-02 07:16:50|371.6|371.4|371.6|371.4|371.6|371.5|371.6|371.4|1781
1725261430000|2024-09-02 07:17:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1725261440000|2024-09-02 07:17:20|371.3|371.4|371.3|371.1|371.3|371.4|371.3|371.1|1485
1725261450000|2024-09-02 07:17:30|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|2223
1725261470000|2024-09-02 07:17:50|371.2||371.1||371.2||371.1||0
1725261480000|2024-09-02 07:18:00|||||||||1108
1725261490000|2024-09-02 07:18:10|371.2||371.1||371.2||371.1||1424
1725261500000|2024-09-02 07:18:20|371.2||371.1||371.2||371.1||0
1725261520000|2024-09-02 07:18:40|371|370.8|371|370.7|371|370.8|371|370.7|0
1725261540000|2024-09-02 07:19:00|370.9||371||371||370.9||0
1725261600000|2024-09-02 07:20:00|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|133
1725261640000|2024-09-02 07:20:40|||||||||1485
1725261690000|2024-09-02 07:21:30|371.2||371.2||371.2||371.2||0
1725261780000|2024-09-02 07:23:00|371.1|371|371.2|370.9|371.2|371|371.1|370.9|0
1725261890000|2024-09-02 07:24:50|371.3|371|371.4|371.2|371.4|371.2|371.3|371|2366
1725261900000|2024-09-02 07:25:00|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.2|0
1725261940000|2024-09-02 07:25:40|371.4||371.4||371.4||371.4||0
1725261960000|2024-09-02 07:26:00||371.2||371.2||371.2||371.2|1936
1725261990000|2024-09-02 07:26:30|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|1119
1725262000000|2024-09-02 07:26:40||371.2||371.2||371.2||371.2|0
1725262010000|2024-09-02 07:26:50||371.3||371.3||371.3||371.3|0
1725262050000|2024-09-02 07:27:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1725262090000|2024-09-02 07:28:10|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|1485
1725262110000|2024-09-02 07:28:30|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1725262150000|2024-09-02 07:29:10|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1725262200000|2024-09-02 07:30:00|371.4|371.4|371.5|371.4|371.5|371.4|371.4|371.3|113
1725262210000|2024-09-02 07:30:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|150
1725262230000|2024-09-02 07:30:30|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1725262300000|2024-09-02 07:31:40||371.5||371.5||371.5||371.5|0
1725262320000|2024-09-02 07:32:00|371.7||371.7||371.7||371.7||0
1725262330000|2024-09-02 07:32:10|371.6|371.4|371.5|371.4|371.6|371.4|371.5|371.4|451
1725262340000|2024-09-02 07:32:20|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|4800
1725262360000|2024-09-02 07:32:40|371.6||371.6||371.6||371.6||0
1725262370000|2024-09-02 07:32:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1725262390000|2024-09-02 07:33:10|371.6||371.6||371.6||371.6||400
1725262400000|2024-09-02 07:33:20||371.5||371.4||371.5||371.4|1485
1725262450000|2024-09-02 07:34:10||371.5||371.5||371.5||371.5|1117
1725262460000|2024-09-02 07:34:20|371.4|371.4|371.3|371.1|371.4|371.4|371.3|371.1|2986
1725262540000|2024-09-02 07:35:40|371.2|370.9|371|370.9|371.2|370.9|371|370.9|1485
1725262600000|2024-09-02 07:36:40|371.1||371.1||371.1||371.1||0
1725262640000|2024-09-02 07:37:20|371||371||371||371||1485
1725262690000|2024-09-02 07:38:10|371.1||371.1||371.1||371.1||1582
1725262750000|2024-09-02 07:39:10|||||||||1851
1725262770000|2024-09-02 07:39:30||371||370.9||371||370.9|107
1725262800000|2024-09-02 07:40:00||371||370.9||371||370.9|2970
1725262810000|2024-09-02 07:40:10|371.3|371.1|371.5|371.4|371.6|371.4|371.3|371.1|2652
1725262820000|2024-09-02 07:40:20|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.5|115
1725262840000|2024-09-02 07:40:40|371.7||371.7||371.7||371.7||0
1725262860000|2024-09-02 07:41:00|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|0
1725262870000|2024-09-02 07:41:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|597
1725262880000|2024-09-02 07:41:20|371.5||371.6||371.6||371.5||0
1725263000000|2024-09-02 07:43:20|371|370.8|371|370.8|371|370.8|370.9|370.8|414
1725263020000|2024-09-02 07:43:40||370.9||370.9||370.9||370.9|0
1725263050000|2024-09-02 07:44:10|371.1|370.8|371|370.8|371.1|370.8|371|370.8|0
1725263060000|2024-09-02 07:44:20||370.9||370.9||370.9||370.9|0
1725263070000|2024-09-02 07:44:30|371.1||371||371.1||371||790
1725263080000|2024-09-02 07:44:40|371.1||371||371.1||371||0
1725263100000|2024-09-02 07:45:00|371.1||371||371.1||371||0
1725263130000|2024-09-02 07:45:30|371.1||371.1||371.1||371.1||0
1725263170000|2024-09-02 07:46:10||371||370.9||371||370.9|0
1725263340000|2024-09-02 07:49:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|150
1725263350000|2024-09-02 07:49:10|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1031
1725263400000|2024-09-02 07:50:00|370.9||370.9||370.9||370.9||0
1725263440000|2024-09-02 07:50:40|371|370.8|371|370.8|371|370.8|371|370.8|0
1725263480000|2024-09-02 07:51:20||370.9||370.9||370.9||370.9|0
1725263570000|2024-09-02 07:52:50|371.1||371.1||371.1||371.1||1031
1725263820000|2024-09-02 07:57:00|370.9|370.8|371|370.8|371|370.8|370.9|370.8|587
1725263830000|2024-09-02 07:57:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1725263870000|2024-09-02 07:57:50|371||371||371||371||0
1725263890000|2024-09-02 07:58:10|||||||||200
1725264000000|2024-09-02 08:00:00|371.1||371.1||371.1||371.1||1088
1725264010000|2024-09-02 08:00:10|371.2||371.2||371.2||371.2||0
1725264020000|2024-09-02 08:00:20|371.1|371|371.1|370.9|371.1|371|371.1|370.9|1068
1725264030000|2024-09-02 08:00:30|371.2||371.2||371.2||371.2||0
1725264050000|2024-09-02 08:00:50|371.1||371.1||371.1||371.1||0
1725264110000|2024-09-02 08:01:50|371|370.8|371|370.8|371|370.8|370.9|370.8|1706
1725264150000|2024-09-02 08:02:30|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1725264190000|2024-09-02 08:03:10|371||371||371||371||0
1725264240000|2024-09-02 08:04:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1725264280000|2024-09-02 08:04:40|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|0
1725264300000|2024-09-02 08:05:00|370.8||370.9||370.9||370.8||0
1725264420000|2024-09-02 08:07:00|370.8||370.8||370.8||370.8||0
1725264510000|2024-09-02 08:08:30|370.9||370.9||370.9||370.9||1174
1725264580000|2024-09-02 08:09:40|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1042
1725264630000|2024-09-02 08:10:30|||||||||333
1725264710000|2024-09-02 08:11:50|371||371||371||371||0
1725264720000|2024-09-02 08:12:00||370.8||370.8||370.8||370.8|1637
1725264760000|2024-09-02 08:12:40||370.9||370.9||370.9||370.9|0
1725264790000|2024-09-02 08:13:10|371.1||371.1||371.1||371.1||337
1725264930000|2024-09-02 08:15:30|371||371||371||371||0
1725265040000|2024-09-02 08:17:20|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|781
1725265060000|2024-09-02 08:17:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725265080000|2024-09-02 08:18:00|370.9||370.9||370.9||370.9||0
1725265100000|2024-09-02 08:18:20|370.8|370.6|370.7|370.5|370.8|370.6|370.7|370.5|1110
1725265200000|2024-09-02 08:20:00||370.6||370.6||370.6||370.6|1
1725265230000|2024-09-02 08:20:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|672
1725265320000|2024-09-02 08:22:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1725265610000|2024-09-02 08:26:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|551
1725265790000|2024-09-02 08:29:50|||||||||1177
1725265800000|2024-09-02 08:30:00|370.5||370.5||370.5||370.5||0
1725265910000|2024-09-02 08:31:50|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|1102
1725265920000|2024-09-02 08:32:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|370
1725265990000|2024-09-02 08:33:10|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725266070000|2024-09-02 08:34:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|1445
1725266100000|2024-09-02 08:35:00|370.5||370.6||370.6||370.5||0
1725266160000|2024-09-02 08:36:00|370.5||370.5||370.5||370.5||0
1725266220000|2024-09-02 08:37:00|370.6||370.6||370.6||370.6||0
1725266230000|2024-09-02 08:37:10|370.5|370.2|370.4|370.2|370.5|370.2|370.4|370.2|0
1725266280000|2024-09-02 08:38:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1725266460000|2024-09-02 08:41:00||370.4||370.4||370.4||370.4|0
1725266470000|2024-09-02 08:41:10|370.6||370.6||370.6||370.6||0
1725266490000|2024-09-02 08:41:30||370.5||370.5||370.5||370.5|0
1725266560000|2024-09-02 08:42:40|370.7||370.7||370.7||370.7||0
1725266630000|2024-09-02 08:43:50|370.6||370.6||370.6||370.6||0
1725266640000|2024-09-02 08:44:00|370.7||370.6||370.7||370.6||0
1725266710000|2024-09-02 08:45:10|370.7||370.7||370.7||370.6||1489
1725266720000|2024-09-02 08:45:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|1175
1725266760000|2024-09-02 08:46:00|||||||||10
1725266820000|2024-09-02 08:47:00|370.7||370.7||370.7||370.7||0
1725266900000|2024-09-02 08:48:20|370.8||370.8||370.8||370.8||0
1725266910000|2024-09-02 08:48:30|370.7||370.7||370.7||370.7||0
1725267040000|2024-09-02 08:50:40|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|885
1725267060000|2024-09-02 08:51:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|743
1725267120000|2024-09-02 08:52:00|370.6||370.6||370.6||370.6||0
1725267140000|2024-09-02 08:52:20||370.4||370.4||370.4||370.4|1500
1725267200000|2024-09-02 08:53:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|150
1725267430000|2024-09-02 08:57:10|370.7||370.8||370.8||370.7||800
1725267510000|2024-09-02 08:58:30|370.7||370.7||370.7||370.7||50
1725267560000|2024-09-02 08:59:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725267580000|2024-09-02 08:59:40|||||||||251
1725267600000|2024-09-02 09:00:00|370.9||370.9||370.9||370.9||25
1725267700000|2024-09-02 09:01:40|370.8|370.6|370.8|370.6|370.8|370.6|370.7|370.6|10679
1725267740000|2024-09-02 09:02:20|370.9|370.8|371|370.8|371|370.8|370.9|370.8|0
1725267770000|2024-09-02 09:02:50|370.9|370.7|370.9|370.8|370.9|370.8|370.9|370.7|0
1725267850000|2024-09-02 09:04:10|||||||||80
1725267960000|2024-09-02 09:06:00|||||||||156
1725268230000|2024-09-02 09:10:30|||||||||10470
1725268300000|2024-09-02 09:11:40|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|0
1725268310000|2024-09-02 09:11:50|370.8||370.7||370.8||370.7||0
1725268320000|2024-09-02 09:12:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|272
1725268370000|2024-09-02 09:12:50||370.4||370.4||370.4||370.4|0
1725268400000|2024-09-02 09:13:20|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|2287
1725268410000|2024-09-02 09:13:30|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725268430000|2024-09-02 09:13:50|370.7||370.7||370.7||370.7||0
1725268450000|2024-09-02 09:14:10|370.8||370.8||370.8||370.8||150
1725268480000|2024-09-02 09:14:40|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1725268510000|2024-09-02 09:15:10|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1725268550000|2024-09-02 09:15:50|370.7|370.3|370.5|370.3|370.7|370.5|370.5|370.3|2829
1725268560000|2024-09-02 09:16:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725268600000|2024-09-02 09:16:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1042
1725268610000|2024-09-02 09:16:50|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|0
1725268780000|2024-09-02 09:19:40|370.2|370|370.2|370|370.2|370|370.2|370|946
1725268790000|2024-09-02 09:19:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1126
1725268800000|2024-09-02 09:20:00|370.4||370.4||370.4||370.4||1218
1725268840000|2024-09-02 09:20:40||370.3||370.3||370.3||370.3|300
1725268910000|2024-09-02 09:21:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|2
1725268930000|2024-09-02 09:22:10|||||||||167
1725268980000|2024-09-02 09:23:00|||||||||566
1725269170000|2024-09-02 09:26:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|7
1725269190000|2024-09-02 09:26:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1725269200000|2024-09-02 09:26:40||370.1||370.1||370.1||370.1|0
1725269210000|2024-09-02 09:26:50||370.2||370.1||370.2||370.1|0
1725269220000|2024-09-02 09:27:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|150
1725269430000|2024-09-02 09:30:30|370.4||370.4||370.4||370.4||0
1725269470000|2024-09-02 09:31:10|||||||||1175
1725269480000|2024-09-02 09:31:20|370.5||370.5||370.5||370.5||0
1725269490000|2024-09-02 09:31:30|||||||||210
1725269520000|2024-09-02 09:32:00|||||||||304
1725269610000|2024-09-02 09:33:30|370.6|370.4|370.5|370.4|370.6|370.5|370.5|370.4|4158
1725269710000|2024-09-02 09:35:10|370.6||370.6||370.6||370.5||127
1725269810000|2024-09-02 09:36:50|370.5||370.5||370.5||370.5||0
1725270180000|2024-09-02 09:43:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|496
1725270230000|2024-09-02 09:43:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|273
1725270340000|2024-09-02 09:45:40|370.4|370.2|370.4|370.3|370.4|370.3|370.4|370.2|0
1725270440000|2024-09-02 09:47:20|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|0
1725270480000|2024-09-02 09:48:00|370.2||370.2||370.2||370.2||0
1725270690000|2024-09-02 09:51:30|370.3||370.3||370.3||370.3||400
1725270720000|2024-09-02 09:52:00||370.2||370.1||370.2||370.1|799
1725270760000|2024-09-02 09:52:40|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|150
1725270830000|2024-09-02 09:53:50|370.4||370.4||370.4||370.4||0
1725270840000|2024-09-02 09:54:00|370.5||370.5||370.5||370.5||0
1725270860000|2024-09-02 09:54:20|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725270870000|2024-09-02 09:54:30|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|1175
1725271020000|2024-09-02 09:57:00|370.4||370.4||370.4||370.4||0
1725271080000|2024-09-02 09:58:00|||||||||1600
1725271090000|2024-09-02 09:58:10|370.5||370.5||370.5||370.5||0
1725271320000|2024-09-02 10:02:00|370.4||370.4||370.4||370.4||0
1725271350000|2024-09-02 10:02:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|150
1725271380000|2024-09-02 10:03:00|370.4||370.4||370.4||370.4||1488
1725271410000|2024-09-02 10:03:30||370.3||370.3||370.3||370.3|1175
1725271440000|2024-09-02 10:04:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|368
1725271570000|2024-09-02 10:06:10|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|3298
1725271610000|2024-09-02 10:06:50|370.3||370.4||370.4||370.3||0
1725271620000|2024-09-02 10:07:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1088
1725271640000|2024-09-02 10:07:20|370.3||370.3||370.3||370.3||0
1725271840000|2024-09-02 10:10:40||370.2||370.1||370.2||370.1|0
1725271860000|2024-09-02 10:11:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725271890000|2024-09-02 10:11:30||370.3||370.3||370.3||370.3|0
1725271910000|2024-09-02 10:11:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3111
1725271950000|2024-09-02 10:12:30|370.4||370.4||370.4||370.4||0
1725272220000|2024-09-02 10:17:00|370.3||370.4||370.4||370.3||0
1725272280000|2024-09-02 10:18:00|370.3||370.4||370.4||370.3||0
1725272300000|2024-09-02 10:18:20|370.3||370.3||370.3||370.3||0
1725272310000|2024-09-02 10:18:30|370.4||370.4||370.4||370.4||0
1725272320000|2024-09-02 10:18:40|370.3||370.3||370.3||370.3||0
1725272330000|2024-09-02 10:18:50|370.4||370.3||370.4||370.3||0
1725272390000|2024-09-02 10:19:50|370.4||370.4||370.4||370.4||0
1725272410000|2024-09-02 10:20:10|370.3||370.3||370.3||370.3||0
1725272430000|2024-09-02 10:20:30|370.4||370.4||370.4||370.4||0
1725272450000|2024-09-02 10:20:50|370.3||370.3||370.3||370.3||0
1725272470000|2024-09-02 10:21:10||370.1||370.1||370.1||370.1|374
1725272520000|2024-09-02 10:22:00||370.2||370.2||370.2||370.2|0
1725272560000|2024-09-02 10:22:40||370.1||370.1||370.1||370.1|0
1725272570000|2024-09-02 10:22:50|||||||||140
1725272590000|2024-09-02 10:23:10|370.2||370.3||370.3||370.2||0
1725272650000|2024-09-02 10:24:10||370.2||370.2||370.2||370.2|0
1725272660000|2024-09-02 10:24:20|370.4||370.3||370.4||370.3||0
1725272670000|2024-09-02 10:24:30|370.4||370.4||370.4||370.4||0
1725272680000|2024-09-02 10:24:40|370.3||370.3||370.3||370.3||0
1725272700000|2024-09-02 10:25:00|370.4||370.4||370.4||370.4||0
1725272730000|2024-09-02 10:25:30|370.3||370.4||370.4||370.3||0
1725272800000|2024-09-02 10:26:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725272920000|2024-09-02 10:28:40||370.2||370.2||370.2||370.2|1175
1725272940000|2024-09-02 10:29:00|370.4||370.4||370.4||370.4||0
1725273280000|2024-09-02 10:34:40|370.3|370.1|370.2|370.1|370.3|370.1|370.2|370.1|1638
1725273290000|2024-09-02 10:34:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1725273300000|2024-09-02 10:35:00|||||||||2250
1725273380000|2024-09-02 10:36:20|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|849
1725273760000|2024-09-02 10:42:40||370.4||370.3||370.4||370.3|0
1725273840000|2024-09-02 10:44:00||370.4||370.4||370.4||370.4|0
1725273900000|2024-09-02 10:45:00|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|1044
1725274090000|2024-09-02 10:48:10|370.5||370.6||370.6||370.5||0
1725274500000|2024-09-02 10:55:00|370.5||370.5||370.5||370.5||0
1725274580000|2024-09-02 10:56:20|370.6||370.6||370.6||370.6||2814
1725274870000|2024-09-02 11:01:10||370.5||370.5||370.5||370.5|0
1725274900000|2024-09-02 11:01:40|||||||||24
1725275020000|2024-09-02 11:03:40|||||||||254
1725275140000|2024-09-02 11:05:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1131
1725275160000|2024-09-02 11:06:00|370.8||370.8||370.8||370.8||1600
1725275170000|2024-09-02 11:06:10||370.7||370.7||370.7||370.7|0
1725275190000|2024-09-02 11:06:30|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|1569
1725275260000|2024-09-02 11:07:40|||||||||101
1725275380000|2024-09-02 11:09:40|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1725275430000|2024-09-02 11:10:30|370.8||370.8||370.8||370.8||0
1725275510000|2024-09-02 11:11:50|370.9||370.9||370.9||370.9||0
1725275520000|2024-09-02 11:12:00|370.8||370.9||370.9||370.8||0
1725275530000|2024-09-02 11:12:10|370.8||370.9||370.9||370.8||0
1725275550000|2024-09-02 11:12:30|370.8||370.8||370.8||370.8||0
1725275650000|2024-09-02 11:14:10||370.6||370.6||370.6||370.6|92
1725275690000|2024-09-02 11:14:50|370.7||370.8||370.8||370.7||1
1725275790000|2024-09-02 11:16:30|370.7||370.7||370.7||370.7||0
1725275900000|2024-09-02 11:18:20||370.5||370.5||370.5||370.5|881
1725276090000|2024-09-02 11:21:30|370.6||370.6||370.6||370.6||0
1725276110000|2024-09-02 11:21:50|370.7||370.7||370.7||370.7||1092
1725276190000|2024-09-02 11:23:10|370.6||370.6||370.6||370.6||0
1725276300000|2024-09-02 11:25:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|773
1725276390000|2024-09-02 11:26:30|||||||||778
1725276440000|2024-09-02 11:27:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1500
1725276510000|2024-09-02 11:28:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1650
1725276520000|2024-09-02 11:28:40||370.3||370.3||370.3||370.3|0
1725276560000|2024-09-02 11:29:20|370.4||370.4||370.4||370.4||0
1725276640000|2024-09-02 11:30:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|345
1725276650000|2024-09-02 11:30:50|||||||||200
1725276910000|2024-09-02 11:35:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|881
1725276920000|2024-09-02 11:35:20||370.2||370.1||370.2||370.1|0
1725276980000|2024-09-02 11:36:20||370.2||370.2||370.2||370.2|41
1725277010000|2024-09-02 11:36:50|||||||||99
1725277040000|2024-09-02 11:37:20|||||||||1175
1725277300000|2024-09-02 11:41:40|||||||||4022
1725277340000|2024-09-02 11:42:20|||||||||150
1725277350000|2024-09-02 11:42:30|||||||||1351
1725277360000|2024-09-02 11:42:40|||||||||40
1725277370000|2024-09-02 11:42:50|370.4|370.3|370.5|370.4|370.5|370.4|370.4|370.3|2504
1725277380000|2024-09-02 11:43:00||370.3||370.3||370.3||370.3|1700
1725277740000|2024-09-02 11:49:00|370.4||370.4||370.4||370.4||0
1725277780000|2024-09-02 11:49:40|370.5||370.5||370.5||370.5||0
1725277810000|2024-09-02 11:50:10||370.4||370.4||370.4||370.4|842
1725277820000|2024-09-02 11:50:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|150
1725277830000|2024-09-02 11:50:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1500
1725278450000|2024-09-02 12:00:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|42
1725278870000|2024-09-02 12:07:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|345
1725280080000|2024-09-02 12:28:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|551
1725280370000|2024-09-02 12:32:50||370.6||370.6||370.6||370.6|0
1725280380000|2024-09-02 12:33:00|370.7||370.7||370.7||370.7||0
1725280430000|2024-09-02 12:33:50|370.8||370.8||370.8||370.8||345
1725280570000|2024-09-02 12:36:10|370.7||370.7||370.7||370.7||0
1725280580000|2024-09-02 12:36:20|370.8||370.8||370.8||370.8||0
1725280630000|2024-09-02 12:37:10|370.7||370.7||370.7||370.7||0
1725280670000|2024-09-02 12:37:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725280680000|2024-09-02 12:38:00|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|2643
1725280850000|2024-09-02 12:40:50|370.7||370.8||370.8||370.7||0
1725281090000|2024-09-02 12:44:50|370.9|370.7|370.9|370.8|370.9|370.8|370.9|370.7|1195
1725281120000|2024-09-02 12:45:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|345
1725281130000|2024-09-02 12:45:30|370.9||370.9||370.9||370.9||385
1725281370000|2024-09-02 12:49:30||370.8||370.8||370.8||370.8|0
1725281430000|2024-09-02 12:50:30|371||371||371||371||0
1725281450000|2024-09-02 12:50:50||370.9||370.9||370.9||370.9|0
1725281490000|2024-09-02 12:51:30|||||||||680
1725281510000|2024-09-02 12:51:50|371.2|371|371.1|371|371.2|371|371.1|371|0
1725281520000|2024-09-02 12:52:00|371.2||371.2||371.2||371.2||0
1725281530000|2024-09-02 12:52:10|371.1|370.8|371|370.8|371.1|370.8|371|370.8|0
1725281550000|2024-09-02 12:52:30|370.9||370.9||370.9||370.9||0
1725281610000|2024-09-02 12:53:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725281630000|2024-09-02 12:53:50||370.6||370.6||370.6||370.6|171
1725281650000|2024-09-02 12:54:10||370.7||370.7||370.7||370.7|0
1725281660000|2024-09-02 12:54:20||370.6||370.6||370.6||370.6|0
1725281750000|2024-09-02 12:55:50|370.7||370.7||370.7||370.7||0
1725281760000|2024-09-02 12:56:00|370.8||370.8||370.8||370.8||0
1725281820000|2024-09-02 12:57:00||370.7||370.7||370.7||370.7|0
1725281870000|2024-09-02 12:57:50||370.6||370.6||370.6||370.6|0
1725282100000|2024-09-02 13:01:40||370.7||370.7||370.7||370.7|0
1725282180000|2024-09-02 13:03:00|||||||||824
1725282210000|2024-09-02 13:03:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1725282330000|2024-09-02 13:05:30||370.5||370.5||370.5||370.5|741
1725282380000|2024-09-02 13:06:20|||||||||733
1725282530000|2024-09-02 13:08:50||370.6||370.6||370.6||370.6|0
1725282840000|2024-09-02 13:14:00|370.5|370.4|370.4|370.2|370.5|370.4|370.4|370.2|126
1725282890000|2024-09-02 13:14:50||370.3||370.3||370.3||370.3|711
1725282920000|2024-09-02 13:15:20|||||||||1900
1725283040000|2024-09-02 13:17:20|||||||||326
1725283070000|2024-09-02 13:17:50||370.2||370.2||370.2||370.2|0
1725283350000|2024-09-02 13:22:30|370.3||370.3||370.3||370.3||0
1725283730000|2024-09-02 13:28:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|2168
1725283740000|2024-09-02 13:29:00|370.3||370.3||370.3||370.3||0
1725283750000|2024-09-02 13:29:10|370.2||370.3||370.3||370.2||0
1725283800000|2024-09-02 13:30:00|370.4|370.2|370.4|370.3|370.4|370.3|370.4|370.2|0
1725284000000|2024-09-02 13:33:20|||||||||3051
1725284150000|2024-09-02 13:35:50|370.2|370|370.3|370.1|370.3|370.2|370.2|370|5276
1725284160000|2024-09-02 13:36:00|370.2|370|370.2|370|370.2|370|370.2|370|1750
1725284170000|2024-09-02 13:36:10|370.3|370.1|370.3|370.2|370.3|370.2|370.3|370.1|3864
1725284310000|2024-09-02 13:38:30|||||||||200
1725284320000|2024-09-02 13:38:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1725284340000|2024-09-02 13:39:00|370.3||370.3||370.3||370.3||0
1725284390000|2024-09-02 13:39:50||370.2||370.2||370.2||370.2|0
1725284740000|2024-09-02 13:45:40|370.2|370.1|370.3|370.2|370.3|370.2|370.2|370.1|0
1725285020000|2024-09-02 13:50:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|2175
1725285180000|2024-09-02 13:53:00|370.5||370.5||370.5||370.5||0
1725285190000|2024-09-02 13:53:10||370.4||370.4||370.4||370.4|807
1725285410000|2024-09-02 13:56:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725285420000|2024-09-02 13:57:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1725285460000|2024-09-02 13:57:40|||||||||2
1725285730000|2024-09-02 14:02:10|||||||||1078
1725285740000|2024-09-02 14:02:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|859
1725285830000|2024-09-02 14:03:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|369
1725286070000|2024-09-02 14:07:50|||||||||1400
1725286510000|2024-09-02 14:15:10|370.3|370.2|370.5|370.3|370.5|370.3|370.3|370.2|0
1725286520000|2024-09-02 14:15:20|370.4|370.4|370.5|370.3|370.5|370.4|370.4|370.3|692
1725286530000|2024-09-02 14:15:30|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1725286550000|2024-09-02 14:15:50||370.3||370.3||370.3||370.3|0
1725286570000|2024-09-02 14:16:10|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|5245
1725286600000|2024-09-02 14:16:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1725286610000|2024-09-02 14:16:50|||||||||3335
1725286620000|2024-09-02 14:17:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1725286640000|2024-09-02 14:17:20|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|0
1725286700000|2024-09-02 14:18:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1725286830000|2024-09-02 14:20:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|733
1725286840000|2024-09-02 14:20:40|||||||||620
1725286860000|2024-09-02 14:21:00||370||370||370||370|2721
1725287000000|2024-09-02 14:23:20|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|1103
1725287030000|2024-09-02 14:23:50||370.2||370.2||370.2||370.2|0
1725287080000|2024-09-02 14:24:40|370|369.9|370|369.9|370|369.9|370|369.9|0
1725287090000|2024-09-02 14:24:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1725287100000|2024-09-02 14:25:00||369.9||369.9||369.9||369.9|0
1725287180000|2024-09-02 14:26:20|370||370||370||370||0
1725287190000|2024-09-02 14:26:30||369.8||369.8||369.8||369.8|0
1725287220000|2024-09-02 14:27:00|369.9||369.9||369.9||369.9||0
1725287260000|2024-09-02 14:27:40|370|369.9|370|369.9|370|369.9|370|369.9|0
1725287410000|2024-09-02 14:30:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1725287530000|2024-09-02 14:32:10|370|369.9|370|369.9|370|369.9|370|369.9|2703
1725287560000|2024-09-02 14:32:40|||||||||2404
1725287580000|2024-09-02 14:33:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|2721
1725287600000|2024-09-02 14:33:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1725287640000|2024-09-02 14:34:00||369.8||369.8||369.8||369.8|1161
1725287690000|2024-09-02 14:34:50||369.9||369.9||369.9||369.9|0
1725287840000|2024-09-02 14:37:20|||||||||705
1725287900000|2024-09-02 14:38:20|||||||||550
1725287910000|2024-09-02 14:38:30||369.8||369.9||369.9||369.8|0
1725287990000|2024-09-02 14:39:50|||||||||934
1725288170000|2024-09-02 14:42:50|370.1||370.1||370.1||370||1258
1725288250000|2024-09-02 14:44:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|2041
1725288290000|2024-09-02 14:44:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1725288410000|2024-09-02 14:46:50|||||||||689
1725288490000|2024-09-02 14:48:10|||||||||2352
1725288560000|2024-09-02 14:49:20|||||||||2284
1725288590000|2024-09-02 14:49:50|||||||||565
1725288650000|2024-09-02 14:50:50|||||||||677
1725288810000|2024-09-02 14:53:30|||||||||10
1725288890000|2024-09-02 14:54:50|||||||||732
1725289020000|2024-09-02 14:57:00|||||||||3404
1725289030000|2024-09-02 14:57:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1725289090000|2024-09-02 14:58:10|369.8|369.7|369.8|369.7|369.9|369.7|369.8|369.7|2600
1725289100000|2024-09-02 14:58:20|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|292
1725289110000|2024-09-02 14:58:30|369.8|369.6|369.8|369.7|369.8|369.7|369.8|369.6|5550
1725289120000|2024-09-02 14:58:40|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|7253
1725289160000|2024-09-02 14:59:20||369.6||369.6||369.6||369.6|0
1725289260000|2024-09-02 15:01:00|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|59
1725289270000|2024-09-02 15:01:10|369.5|369.4|369.4|369.2|369.5|369.4|369.4|369.2|2103
1725289280000|2024-09-02 15:01:20||369.3||369.3||369.3||369.3|0
1725289310000|2024-09-02 15:01:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1715
1725289360000|2024-09-02 15:02:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2291
1725289370000|2024-09-02 15:02:50|||||||||228
1725289380000|2024-09-02 15:03:00|369.3|369.2|369.3|369.2|369.4|369.3|369.3|369.2|576
1725289390000|2024-09-02 15:03:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|592
1725289420000|2024-09-02 15:03:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2158
1725289490000|2024-09-02 15:04:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|608
1725289520000|2024-09-02 15:05:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1725289590000|2024-09-02 15:06:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|15
1725289600000|2024-09-02 15:06:40||369.4||369.4||369.4||369.4|0
1725289610000|2024-09-02 15:06:50||369.5||369.5||369.5||369.5|0
1725289620000|2024-09-02 15:07:00|369.7||369.7||369.7||369.7||2182
1725289680000|2024-09-02 15:08:00||369.6||369.6||369.6||369.6|0
1725289710000|2024-09-02 15:08:30|||||||||3404
1725289730000|2024-09-02 15:08:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1725289740000|2024-09-02 15:09:00|||||||||205
1725289750000|2024-09-02 15:09:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|856
1725289850000|2024-09-02 15:10:50|369.8|369.7|369.7|369.6|369.8|369.7|369.7|369.6|2017
1725289910000|2024-09-02 15:11:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|579
1725289920000|2024-09-02 15:12:00|||||||||191
1725289930000|2024-09-02 15:12:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|53
1725289970000|2024-09-02 15:12:50|||||||||284
1725289990000|2024-09-02 15:13:10|369.8||369.8||369.8||369.8||131
1725290090000|2024-09-02 15:14:50||369.7||369.7||369.7||369.7|0
1725290110000|2024-09-02 15:15:10|369.8|369.6|369.8|369.6|369.9|369.7|369.8|369.6|1461
1725290140000|2024-09-02 15:15:40|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1725290160000|2024-09-02 15:16:00|369.8|369.6|369.8|369.6|369.9|369.7|369.8|369.6|4090
1725290190000|2024-09-02 15:16:30|369.9|369.7|369.8|369.6|369.9|369.7|369.8|369.6|776
1725290210000|2024-09-02 15:16:50|369.9|369.7|369.9|369.6|370|369.7|369.9|369.6|0
1725290230000|2024-09-02 15:17:10|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.6|0
1725290240000|2024-09-02 15:17:20|369.8|369.6|369.9|369.7|369.9|369.7|369.8|369.6|0
1725290250000|2024-09-02 15:17:30|369.8|369.6|369.8|369.6|369.9|369.7|369.8|369.6|0
1725290260000|2024-09-02 15:17:40|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|3044
1725290270000|2024-09-02 15:17:50|369.7|369.5|369.5|369.3|369.7|369.5|369.5|369.3|19396
1725290280000|2024-09-02 15:18:00|369.4|369.2|369.5|369.2|369.5|369.2|369.4|369.1|0
1725290290000|2024-09-02 15:18:10|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|1465
1725290300000|2024-09-02 15:18:20|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|1192
1725290310000|2024-09-02 15:18:30|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725290320000|2024-09-02 15:18:40|||||||||871
1725290340000|2024-09-02 15:19:00|||||||||243
1725290360000|2024-09-02 15:19:20|369.6|369.4|369.5|369.3|369.6|369.4|369.5|369.3|863
1725290370000|2024-09-02 15:19:30|||||||||53
1725290390000|2024-09-02 15:19:50|369.6|369.4|369.5|369.3|369.6|369.4|369.5|369.3|0
1725290400000|2024-09-02 15:20:00|369.6|369.4|369.6|369.4|369.6|369.4|369.5|369.3|2278
1725290410000|2024-09-02 15:20:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725290420000|2024-09-02 15:20:20|369.6|369.4|369.4|369.2|369.6|369.4|369.3|369.1|1007
1725290430000|2024-09-02 15:20:30|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|0
1725290440000|2024-09-02 15:20:40|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1725290460000|2024-09-02 15:21:00|369.4|369.2|369.4|369.2|369.4|369.2|369.3|369.1|0
1725290470000|2024-09-02 15:21:10|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290480000|2024-09-02 15:21:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|969
1725290490000|2024-09-02 15:21:30|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|47
1725290500000|2024-09-02 15:21:40|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|0
1725290520000|2024-09-02 15:22:00|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|0
1725290530000|2024-09-02 15:22:10|369.5|369.3|369.6|369.4|369.6|369.4|369.5|369.3|7674
1725290540000|2024-09-02 15:22:20|369.5|369.3|369.3|369.1|369.5|369.3|369.3|369.1|2021
1725290550000|2024-09-02 15:22:30|369.4|369.2|369.5|369.3|369.5|369.3|369.4|369.2|0
1725290570000|2024-09-02 15:22:50|369.4|369.2|369.4|369.2|369.5|369.3|369.4|369.2|418
1725290590000|2024-09-02 15:23:10|369.5|369.3|369.5|369.3|369.6|369.4|369.5|369.3|107
1725290620000|2024-09-02 15:23:40|369.6|369.4|369.6|369.4|369.6|369.4|369.5|369.3|0
1725290630000|2024-09-02 15:23:50|369.5|369.3|369.6|369.4|369.6|369.4|369.5|369.3|0
1725290640000|2024-09-02 15:24:00|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|14
1725290650000|2024-09-02 15:24:10|369.6|369.4|369.6|369.3|369.6|369.4|369.5|369.3|0
1725290660000|2024-09-02 15:24:20|369.7|369.5|369.6|369.4|369.7|369.5|369.6|369.4|0
1725290670000|2024-09-02 15:24:30|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|3972
1725290680000|2024-09-02 15:24:40|369.3|369.1|369.4|369.1|369.5|369.2|369.3|369.1|497
1725290690000|2024-09-02 15:24:50||369.2||369.2||369.2||369.2|805
1725290700000|2024-09-02 15:25:00|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290710000|2024-09-02 15:25:10|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290720000|2024-09-02 15:25:20|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290730000|2024-09-02 15:25:30|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|1330
1725290740000|2024-09-02 15:25:40|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290750000|2024-09-02 15:25:50|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725290760000|2024-09-02 15:26:00|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|192
1725290770000|2024-09-02 15:26:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|367
1725290780000|2024-09-02 15:26:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|254
1725290790000|2024-09-02 15:26:30|369.5|369.3|369.3|369.1|369.5|369.3|369.3|369.1|1913
1725290800000|2024-09-02 15:26:40|369.4|369.2|369.4|369.2|369.4|369.2|369.3|369.1|927
1725290810000|2024-09-02 15:26:50|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|502
1725290820000|2024-09-02 15:27:00|369.5|369.3|369.5|369.3|369.5|369.3|369.4|369.2|0
1725290830000|2024-09-02 15:27:10|369.4|369.2|369.5|369.3|369.5|369.3|369.4|369.2|0
1725290840000|2024-09-02 15:27:20|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|8889
1725290850000|2024-09-02 15:27:30|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|737
1725290860000|2024-09-02 15:27:40|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725290870000|2024-09-02 15:27:50|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|3578
1725290880000|2024-09-02 15:28:00|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|1722
1725290890000|2024-09-02 15:28:10|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725290900000|2024-09-02 15:28:20|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|16
1725290910000|2024-09-02 15:28:30|369.4|369.2|369.6|369.4|369.6|369.4|369.3|369.1|1628
1725290920000|2024-09-02 15:28:40|369.5|369.3|369.6|369.4|369.6|369.4|369.5|369.3|1524
1725290930000|2024-09-02 15:28:50|369.5|369.2|369.5|369.2|369.5|369.2|369.4|369.1|478
1725290940000|2024-09-02 15:29:00|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|0
1725290970000|2024-09-02 15:29:30|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725290980000|2024-09-02 15:29:40|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725290990000|2024-09-02 15:29:50|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|30
1725346800000|2024-09-03 07:00:00|370.2|369.7|370.2|369.7|370.2|369.7|370.2|369.7|0
1725346810000|2024-09-03 07:00:10|370.3|369.8|370.3|370|370.3|370|370.3|369.8|0
1725346870000|2024-09-03 07:01:10|370.5|370.2|370.5|370.2|370.5|370.2|370.5|370.2|0
1725347010000|2024-09-03 07:03:30||370.3||370.3||370.3||370.3|0
1725347100000|2024-09-03 07:05:00|370.2|370|370|369.6|370.2|370|370|369.6|0
1725347170000|2024-09-03 07:06:10|370.1|369.7|370.1|369.7|370.1|369.7|370.1|369.7|0
1725347180000|2024-09-03 07:06:20|370|369.8|370|369.8|370|369.8|370|369.8|0
1725347200000|2024-09-03 07:06:40|370.1||370.1||370.1||370.1||0
1725347210000|2024-09-03 07:06:50|370.2||370.2||370.2||370.2||0
1725347230000|2024-09-03 07:07:10|370.1|369.5|369.8|369.5|370.1|369.5|369.7|369.5|0
1725347370000|2024-09-03 07:09:30|369.7||369.7||369.7||369.7||0
1725347440000|2024-09-03 07:10:40|369.6|369.4|369.6|369.3|369.6|369.4|369.6|369.3|0
1725347490000|2024-09-03 07:11:30|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1725347520000|2024-09-03 07:12:00|369.4||369.4||369.4||369.4||0
1725347530000|2024-09-03 07:12:10|369.5||369.5||369.5||369.5||0
1725347540000|2024-09-03 07:12:20|369.4||369.4||369.4||369.4||0
1725347580000|2024-09-03 07:13:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1725347590000|2024-09-03 07:13:10|369.7||369.7||369.7||369.7||0
1725347650000|2024-09-03 07:14:10|369.6||369.6||369.6||369.6||0
1725347680000|2024-09-03 07:14:40|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725347760000|2024-09-03 07:16:00|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725347840000|2024-09-03 07:17:20|369.1|368.9|369.1|369|369.1|369|369.1|368.9|0
1725347850000|2024-09-03 07:17:30|369|368.8|369|368.8|369|368.8|369|368.8|0
1725347860000|2024-09-03 07:17:40||368.7||368.7||368.7||368.7|0
1725347870000|2024-09-03 07:17:50||368.8||368.7||368.8||368.7|0
1725347900000|2024-09-03 07:18:20|369.2|368.8|369.2|369|369.2|369|369.2|368.8|0
1725347910000|2024-09-03 07:18:30||368.9||368.9||368.9||368.9|0
1725347950000|2024-09-03 07:19:10|369.1||369.1||369.1||369.1||0
1725347970000|2024-09-03 07:19:30|369|368.8|369|368.8|369|368.8|369|368.7|0
1725347980000|2024-09-03 07:19:40||368.7||368.7||368.7||368.7|0
1725347990000|2024-09-03 07:19:50||368.8||368.8||368.8||368.8|0
1725348040000|2024-09-03 07:20:40|369.1||369.1||369.1||369.1||0
1725348060000|2024-09-03 07:21:00|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1725348100000|2024-09-03 07:21:40|369.4|369.2|369.4|369.1|369.4|369.2|369.4|369.1|0
1725348210000|2024-09-03 07:23:30|369.3||369.3||369.3||369.3||0
1725348270000|2024-09-03 07:24:30|369.4||369.4||369.4||369.4||0
1725348330000|2024-09-03 07:25:30|369.3||369.3||369.3||369.3||0
1725348460000|2024-09-03 07:27:40|369.2|369|369.2|369|369.2|369|369.2|369|0
1725348550000|2024-09-03 07:29:10|369.1|368.9|369|368.8|369.1|368.9|369|368.8|0
1725348600000|2024-09-03 07:30:00|368.9|368.9|369.1|368.9|369.1|368.9|368.9|368.9|0
1725348630000|2024-09-03 07:30:30|369|368.8|369|368.8|369|368.8|369|368.8|0
1725348720000|2024-09-03 07:32:00||368.7||368.7||368.7||368.7|0
1725348760000|2024-09-03 07:32:40|368.9||368.9||368.9||368.9||0
1725348930000|2024-09-03 07:35:30|368.7|368.5|368.7|368.6|368.7|368.6|368.7|368.5|0
1725348950000|2024-09-03 07:35:50||368.5||368.6||368.6||368.5|0
1725348970000|2024-09-03 07:36:10||368.5||368.5||368.5||368.5|0
1725348990000|2024-09-03 07:36:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1725349000000|2024-09-03 07:36:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725349010000|2024-09-03 07:36:50|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|0
1725349020000|2024-09-03 07:37:00|368.5||368.5||368.5||368.5||0
1725349050000|2024-09-03 07:37:30||368.3||368.3||368.3||368.3|0
1725349120000|2024-09-03 07:38:40||368.4||368.4||368.4||368.4|0
1725349180000|2024-09-03 07:39:40|368.6||368.6||368.6||368.6||0
1725349310000|2024-09-03 07:41:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725349350000|2024-09-03 07:42:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1725349470000|2024-09-03 07:44:30|368.4|368.3|368.4|368.2|368.4|368.3|368.4|368.2|0
1725349570000|2024-09-03 07:46:10|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|0
1725349590000|2024-09-03 07:46:30||368.4||368.4||368.4||368.4|0
1725349670000|2024-09-03 07:47:50|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725349680000|2024-09-03 07:48:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725350100000|2024-09-03 07:55:00|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|0
1725350110000|2024-09-03 07:55:10|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1725350190000|2024-09-03 07:56:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725350210000|2024-09-03 07:56:50|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725350220000|2024-09-03 07:57:00|368.8|368.5|368.8|368.6|368.8|368.6|368.8|368.5|0
1725350230000|2024-09-03 07:57:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725350340000|2024-09-03 07:59:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1725350350000|2024-09-03 07:59:10|368.7|368.7|368.7|368.5|368.7|368.7|368.7|368.5|0
1725350400000|2024-09-03 08:00:00|368.4|368.2|368.5|368.3|368.5|368.3|368.4|368.2|0
1725350430000|2024-09-03 08:00:30||368.4||368.4||368.4||368.4|0
1725350440000|2024-09-03 08:00:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725350530000|2024-09-03 08:02:10|368.7||368.7||368.7||368.7||0
1725350540000|2024-09-03 08:02:20|368.8|368.6|368.8|368.6|368.8|368.7|368.8|368.6|0
1725350570000|2024-09-03 08:02:50|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725350580000|2024-09-03 08:03:00|368.8||368.8||368.8||368.7||0
1725350600000|2024-09-03 08:03:20|368.7||368.7||368.7||368.7||0
1725350610000|2024-09-03 08:03:30|368.8||368.8||368.8||368.7||0
1725350620000|2024-09-03 08:03:40||368.6||368.6||368.6||368.6|0
1725350770000|2024-09-03 08:06:10||368.7||368.7||368.7||368.7|0
1725350780000|2024-09-03 08:06:20||368.6||368.6||368.6||368.6|0
1725350810000|2024-09-03 08:06:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725350820000|2024-09-03 08:07:00|368.6|368.4|368.6|368.3|368.6|368.4|368.6|368.3|0
1725350920000|2024-09-03 08:08:40|368.5|368.4|368.6|368.4|368.6|368.4|368.4|368.3|0
1725350930000|2024-09-03 08:08:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725350950000|2024-09-03 08:09:10|368.6||368.6||368.6||368.6||0
1725351000000|2024-09-03 08:10:00||368.4||368.4||368.4||368.4|0
1725351090000|2024-09-03 08:11:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725351360000|2024-09-03 08:16:00||368.4||368.4||368.4||368.4|0
1725351370000|2024-09-03 08:16:10|368.6||368.6||368.6||368.6||0
1725351380000|2024-09-03 08:16:20||368.5||368.4||368.5||368.4|0
1725351440000|2024-09-03 08:17:20|368.5|368.2|368.4|368.2|368.5|368.2|368.3|368.2|0
1725351450000|2024-09-03 08:17:30|368.3||368.3||368.3||368.3||0
1725351460000|2024-09-03 08:17:40|368.4||368.4||368.4||368.4||0
1725351650000|2024-09-03 08:20:50|368.3|368|368.2|368|368.3|368|368.2|368|0
1725351710000|2024-09-03 08:21:50|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1725351720000|2024-09-03 08:22:00|368.4||368.3||368.4||368.3||0
1725351740000|2024-09-03 08:22:20|368.4||368.4||368.4||368.4||0
1725351750000|2024-09-03 08:22:30|368.3||368.3||368.3||368.3||0
1725351770000|2024-09-03 08:22:50|368.4||368.4||368.4||368.4||0
1725351780000|2024-09-03 08:23:00|368.3||368.3||368.3||368.3||0
1725351810000|2024-09-03 08:23:30|368.4||368.3||368.4||368.3||0
1725351850000|2024-09-03 08:24:10|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1725351960000|2024-09-03 08:26:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725351970000|2024-09-03 08:26:10|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.2|0
1725352020000|2024-09-03 08:27:00|368.3||368.3||368.3||368.3||0
1725352040000|2024-09-03 08:27:20|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|0
1725352200000|2024-09-03 08:30:00|368.2|368.2|368.2|368.1|368.2|368.2|368.2|368.1|0
1725352220000|2024-09-03 08:30:20|368.3||368.3||368.3||368.3||0
1725352420000|2024-09-03 08:33:40|368.2||368.2||368.2||368.2||0
1725352460000|2024-09-03 08:34:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1725352470000|2024-09-03 08:34:30|368.4||368.4||368.4||368.4||0
1725352500000|2024-09-03 08:35:00||368.3||368.2||368.3||368.2|0
1725352620000|2024-09-03 08:37:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725352710000|2024-09-03 08:38:30|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725352750000|2024-09-03 08:39:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725352820000|2024-09-03 08:40:20|368.6|368.6|368.7|368.6|368.7|368.6|368.6|368.6|0
1725352850000|2024-09-03 08:40:50|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.3|0
1725352860000|2024-09-03 08:41:00|368.5|368.1|368.3|368.1|368.5|368.1|368.3|368.1|0
1725352870000|2024-09-03 08:41:10|368.4|368.2|368.5|368.2|368.5|368.2|368.4|368.2|0
1725352920000|2024-09-03 08:42:00|368.4||368.4||368.4||368.4||0
1725352950000|2024-09-03 08:42:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725352960000|2024-09-03 08:42:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725352970000|2024-09-03 08:42:50|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725353050000|2024-09-03 08:44:10|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1725353280000|2024-09-03 08:48:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725353290000|2024-09-03 08:48:10||368.2||368.3||368.3||368.2|0
1725353400000|2024-09-03 08:50:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1725353410000|2024-09-03 08:50:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725353540000|2024-09-03 08:52:20|368.5||368.5||368.5||368.5||0
1725353590000|2024-09-03 08:53:10|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725353670000|2024-09-03 08:54:30||368.5||368.5||368.5||368.5|0
1725353720000|2024-09-03 08:55:20|368.7||368.7||368.7||368.7||0
1725353830000|2024-09-03 08:57:10|368.6|368.3|368.5|368.3|368.6|368.3|368.5|368.3|0
1725353860000|2024-09-03 08:57:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725353890000|2024-09-03 08:58:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725353960000|2024-09-03 08:59:20|368.6|368.3|368.5|368.3|368.6|368.3|368.5|368.3|0
1725353970000|2024-09-03 08:59:30|368.4||368.5||368.5||368.4||0
1725354010000|2024-09-03 09:00:10|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725354080000|2024-09-03 09:01:20|368.5||368.5||368.5||368.5||0
1725354140000|2024-09-03 09:02:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725354190000|2024-09-03 09:03:10|368.5||368.5||368.5||368.5||0
1725354240000|2024-09-03 09:04:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725354270000|2024-09-03 09:04:30|368.6||368.7||368.7||368.6||0
1725354360000|2024-09-03 09:06:00||368.6||368.5||368.6||368.5|0
1725354420000|2024-09-03 09:07:00|368.6||368.6||368.6||368.6||0
1725354530000|2024-09-03 09:08:50|368.7||368.7||368.7||368.7||0
1725354670000|2024-09-03 09:11:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1725354690000|2024-09-03 09:11:30|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1725354820000|2024-09-03 09:13:40|369|368.8|369|368.8|369|368.8|369|368.8|0
1725354840000|2024-09-03 09:14:00|368.9||368.9||368.9||368.9||0
1725354850000|2024-09-03 09:14:10|369||369||369||369||0
1725354880000|2024-09-03 09:14:40|368.9|368.9|369|368.9|369|368.9|368.9|368.9|0
1725354960000|2024-09-03 09:16:00|369.1||369.1||369.1||369.1||0
1725354990000|2024-09-03 09:16:30||369||369||369||369|0
1725355000000|2024-09-03 09:16:40|369.2||369.2||369.2||369.2||0
1725355170000|2024-09-03 09:19:30|369.1||369.1||369.1||369.1||0
1725355210000|2024-09-03 09:20:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|0
1725355230000|2024-09-03 09:20:30|369.2||369.2||369.2||369.2||0
1725355240000|2024-09-03 09:20:40|369.3||369.3||369.3||369.3||0
1725355250000|2024-09-03 09:20:50|369.2||369.2||369.2||369.2||0
1725355260000|2024-09-03 09:21:00|369.3||369.3||369.3||369.3||0
1725355280000|2024-09-03 09:21:20||369.2||369.2||369.2||369.2|0
1725355310000|2024-09-03 09:21:50|369|368.9|368.9|368.7|369.2|369|368.9|368.7|0
1725355320000|2024-09-03 09:22:00|369|368.8|369.1|369|369.2|369.1|369|368.8|0
1725355330000|2024-09-03 09:22:10|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1725355340000|2024-09-03 09:22:20|369.1|368.8|369.1|368.9|369.1|369|369.1|368.8|0
1725355370000|2024-09-03 09:22:50|369.2|369|369.2|369|369.2|369.1|369.2|369|0
1725355420000|2024-09-03 09:23:40|369.1||369.1||369.1||369.1||0
1725355430000|2024-09-03 09:23:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1725355440000|2024-09-03 09:24:00|369||369||369||369||0
1725355480000|2024-09-03 09:24:40||368.9||368.9||368.9||368.9|0
1725355490000|2024-09-03 09:24:50|369.2|369|369.1|368.9|369.2|369.1|369.1|368.9|0
1725355500000|2024-09-03 09:25:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1725355530000|2024-09-03 09:25:30|369.1||369.1||369.1||369.1||0
1725355540000|2024-09-03 09:25:40||368.9||368.9||368.9||368.9|0
1725355570000|2024-09-03 09:26:10|369.2|369|369.2|369|369.2|369|369.2|369|0
1725355700000|2024-09-03 09:28:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725355740000|2024-09-03 09:29:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725355800000|2024-09-03 09:30:00|369.3||369.3||369.3||369.3||0
1725355810000|2024-09-03 09:30:10|369.2||369.2||369.2||369.2||0
1725355900000|2024-09-03 09:31:40|369.3||369.3||369.3||369.3||0
1725355960000|2024-09-03 09:32:40|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725356100000|2024-09-03 09:35:00|369.3|369.1|369.3|369.1|369.3|369.1|369.2|369.1|0
1725356140000|2024-09-03 09:35:40|369.2||369.2||369.2||369.2||0
1725356150000|2024-09-03 09:35:50|369.1|369|369.1|369|369.1|369|369.1|369|0
1725356180000|2024-09-03 09:36:20|369|368.9|369.1|368.9|369.1|368.9|369|368.9|0
1725356230000|2024-09-03 09:37:10||369||369||369||369|0
1725356250000|2024-09-03 09:37:30|369.2||369.2||369.2||369.2||0
1725356310000|2024-09-03 09:38:30||369.1||369||369.1||369|0
1725356350000|2024-09-03 09:39:10|369.1|369.1|369.2|369.1|369.2|369.1|369.1|369.1|0
1725356390000|2024-09-03 09:39:50|369.3||369.3||369.3||369.3||0
1725356450000|2024-09-03 09:40:50|369.2|368.9|368.9|368.7|369.2|368.9|368.9|368.7|0
1725356480000|2024-09-03 09:41:20|368.8||368.8||368.8||368.8||0
1725356560000|2024-09-03 09:42:40|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1725356610000|2024-09-03 09:43:30|368.6||368.6||368.6||368.6||0
1725356630000|2024-09-03 09:43:50||368.4||368.4||368.4||368.4|0
1725356690000|2024-09-03 09:44:50||368.5||368.5||368.5||368.4|0
1725356700000|2024-09-03 09:45:00||368.4||368.4||368.4||368.4|0
1725356850000|2024-09-03 09:47:30|368.5||368.5||368.5||368.5||0
1725356880000|2024-09-03 09:48:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725357350000|2024-09-03 09:55:50|368.5||368.5||368.5||368.5||0
1725357360000|2024-09-03 09:56:00||368.4||368.4||368.4||368.4|0
1725357370000|2024-09-03 09:56:10|368.6||368.6||368.6||368.6||0
1725357390000|2024-09-03 09:56:30|368.5||368.5||368.5||368.5||0
1725357480000|2024-09-03 09:58:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725357500000|2024-09-03 09:58:20|368.7||368.7||368.7||368.7||0
1725357510000|2024-09-03 09:58:30|368.6||368.6||368.6||368.6||0
1725357530000|2024-09-03 09:58:50|368.7||368.7||368.7||368.7||0
1725357540000|2024-09-03 09:59:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1725357630000|2024-09-03 10:00:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725357660000|2024-09-03 10:01:00|368.7||368.7||368.7||368.7||0
1725357720000|2024-09-03 10:02:00||368.6||368.6||368.6||368.6|0
1725357830000|2024-09-03 10:03:50|368.8||368.8||368.8||368.8||0
1725358150000|2024-09-03 10:09:10||368.7||368.7||368.7||368.7|0
1725358160000|2024-09-03 10:09:20||368.6||368.6||368.6||368.6|0
1725358420000|2024-09-03 10:13:40||368.7||368.7||368.7||368.7|0
1725358480000|2024-09-03 10:14:40||368.6||368.6||368.6||368.6|0
1725358580000|2024-09-03 10:16:20|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1725358820000|2024-09-03 10:20:20|368.8||368.9||368.9||368.8||0
1725358880000|2024-09-03 10:21:20||368.8||368.8||368.8||368.8|0
1725358900000|2024-09-03 10:21:40|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1725358930000|2024-09-03 10:22:10||368.8||368.8||368.8||368.8|0
1725358960000|2024-09-03 10:22:40||368.7||368.7||368.7||368.7|0
1725359070000|2024-09-03 10:24:30|368.8||368.8||368.8||368.8||0
1725359090000|2024-09-03 10:24:50|368.6|368.6|368.6|368.5|368.6|368.6|368.6|368.4|0
1725359100000|2024-09-03 10:25:00|368.7||368.7||368.7||368.7||0
1725359120000|2024-09-03 10:25:20|368.8|368.6|368.7|368.6|368.8|368.6|368.7|368.6|0
1725359200000|2024-09-03 10:26:40|368.8||368.8||368.8||368.8||0
1725359230000|2024-09-03 10:27:10||368.7||368.7||368.7||368.7|0
1725359260000|2024-09-03 10:27:40|368.9||368.9||368.9||368.9||0
1725359480000|2024-09-03 10:31:20|369|368.8|369|368.8|369|368.8|369|368.8|0
1725359730000|2024-09-03 10:35:30||368.9||368.9||368.9||368.9|0
1725359850000|2024-09-03 10:37:30|369.1||369.1||369.1||369.1||0
1725360010000|2024-09-03 10:40:10||369||369||369||369|0
1725360070000|2024-09-03 10:41:10||368.9||368.9||368.9||368.9|0
1725360120000|2024-09-03 10:42:00||369||369||369||369|0
1725360210000|2024-09-03 10:43:30|369.2||369.2||369.2||369.2||0
1725360220000|2024-09-03 10:43:40|369.1||369.1||369.1||369.1||0
1725360230000|2024-09-03 10:43:50|369.2||369.1||369.2||369.1||0
1725360250000|2024-09-03 10:44:10|369.2|369.1|369.2|369.1|369.2|369.1|369.1|369.1|0
1725360510000|2024-09-03 10:48:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725360720000|2024-09-03 10:52:00||369.1||369.2||369.2||369.1|0
1725360740000|2024-09-03 10:52:20|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|345
1725360750000|2024-09-03 10:52:30|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725360760000|2024-09-03 10:52:40|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|0
1725360770000|2024-09-03 10:52:50|369.4|369.2|369.4|369.2|369.5|369.2|369.3|369.1|0
1725360780000|2024-09-03 10:53:00|369.3|369.1|369.3|369.1|369.4|369.2|369.3|369.1|0
1725360790000|2024-09-03 10:53:10|369.4|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725360800000|2024-09-03 10:53:20|369.5|369.2|369.5|369.2|369.5|369.2|369.4|369.1|0
1725360810000|2024-09-03 10:53:30|369.4|369.1|369.3|369.1|369.5|369.2|369.3|369.1|0
1725360830000|2024-09-03 10:53:50|369.4|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725360840000|2024-09-03 10:54:00|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725360850000|2024-09-03 10:54:10|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1725360860000|2024-09-03 10:54:20|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|0
1725360890000|2024-09-03 10:54:50|369.5|369.2|369.4|369.1|369.5|369.2|369.4|369.1|0
1725360940000|2024-09-03 10:55:40|369|369.2|369.1|368.8|369.1|369.2|369|368.8|183
1725360950000|2024-09-03 10:55:50|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|0
1725360970000|2024-09-03 10:56:10|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|0
1725360980000|2024-09-03 10:56:20|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|2
1725361000000|2024-09-03 10:56:40|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361010000|2024-09-03 10:56:50|369.1||369.1||369.1||369.1||0
1725361020000|2024-09-03 10:57:00|369|368.8|369|368.8|369|368.8|369|368.8|0
1725361030000|2024-09-03 10:57:10|369.1|368.9|369|368.8|369.1|368.9|369|368.8|0
1725361040000|2024-09-03 10:57:20|369.1|368.9|369|368.8|369.1|368.9|369|368.8|0
1725361050000|2024-09-03 10:57:30|369.1|368.9|369.1|368.8|369.2|368.9|369.1|368.8|34
1725361060000|2024-09-03 10:57:40|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361070000|2024-09-03 10:57:50|369.1|368.8|369.1|368.8|369.1|368.8|369|368.8|0
1725361100000|2024-09-03 10:58:20|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361150000|2024-09-03 10:59:10|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1725361170000|2024-09-03 10:59:30|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361190000|2024-09-03 10:59:50|369.1|368.8|369.2|368.9|369.2|368.9|369.1|368.8|0
1725361200000|2024-09-03 11:00:00|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1725361220000|2024-09-03 11:00:20|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|0
1725361280000|2024-09-03 11:01:20|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361290000|2024-09-03 11:01:30|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1725361310000|2024-09-03 11:01:50|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|0
1725361320000|2024-09-03 11:02:00|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|0
1725361340000|2024-09-03 11:02:20|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|0
1725361350000|2024-09-03 11:02:30|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361360000|2024-09-03 11:02:40|369.1|368.8|369.1|368.8|369.2|368.9|369|368.8|0
1725361370000|2024-09-03 11:02:50|369.2|368.9|369.1|368.8|369.2|368.9|369.1|368.8|0
1725361390000|2024-09-03 11:03:10|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361400000|2024-09-03 11:03:20|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1725361420000|2024-09-03 11:03:40|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361500000|2024-09-03 11:05:00|369.1|368.8|369.2|368.9|369.2|368.9|369.1|368.8|0
1725361610000|2024-09-03 11:06:50|369.1|368.8|369.2|368.9|369.2|368.9|369.1|368.8|0
1725361620000|2024-09-03 11:07:00|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1725361630000|2024-09-03 11:07:10|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725361730000|2024-09-03 11:08:50|368.9|368.8|369|368.8|369|368.8|368.9|368.8|0
1725361740000|2024-09-03 11:09:00||368.9||368.9||368.9||368.9|0
1725361750000|2024-09-03 11:09:10||368.8||368.8||368.8||368.8|0
1725361810000|2024-09-03 11:10:10|368.9||368.9||368.9||368.9||0
1725361860000|2024-09-03 11:11:00|369||369||369||369||0
1725361890000|2024-09-03 11:11:30|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1725362060000|2024-09-03 11:14:20|369|368.8|369|368.8|369|368.8|369|368.8|0
1725362110000|2024-09-03 11:15:10||368.9||368.9||368.9||368.9|0
1725362120000|2024-09-03 11:15:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1725362130000|2024-09-03 11:15:30||368.9||368.9||368.9||368.9|0
1725362280000|2024-09-03 11:18:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1725362310000|2024-09-03 11:18:30|369.1||369.1||369.1||369.1||0
1725362360000|2024-09-03 11:19:20|369.2||369.2||369.2||369.2||0
1725362400000|2024-09-03 11:20:00|369.1||369.1||369.1||369.1||0
1725362460000|2024-09-03 11:21:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1725362490000|2024-09-03 11:21:30|368.9|368.8|369|368.8|369|368.8|368.9|368.8|0
1725362620000|2024-09-03 11:23:40|368.9|368.6|368.7|368.6|368.9|368.6|368.7|368.6|0
1725362640000|2024-09-03 11:24:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|0
1725362800000|2024-09-03 11:26:40|368.7||368.7||368.7||368.7||0
1725362840000|2024-09-03 11:27:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725362850000|2024-09-03 11:27:30||368.5||368.5||368.5||368.5|0
1725362880000|2024-09-03 11:28:00||368.4||368.4||368.4||368.4|0
1725362980000|2024-09-03 11:29:40||368.5||368.5||368.5||368.5|0
1725363020000|2024-09-03 11:30:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.5|0
1725363070000|2024-09-03 11:31:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725363200000|2024-09-03 11:33:20||368.4||368.4||368.4||368.4|0
1725363410000|2024-09-03 11:36:50||368.5||368.4||368.5||368.4|0
1725363460000|2024-09-03 11:37:40||368.5||368.5||368.5||368.5|0
1725363530000|2024-09-03 11:38:50||368.4||368.5||368.5||368.4|0
1725363540000|2024-09-03 11:39:00||368.4||368.5||368.5||368.4|0
1725363550000|2024-09-03 11:39:10|368.7||368.7||368.7||368.7||0
1725363600000|2024-09-03 11:40:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1725363690000|2024-09-03 11:41:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725363700000|2024-09-03 11:41:40|368.4|368.4|368.6|368.4|368.6|368.4|368.4|368.4|0
1725363750000|2024-09-03 11:42:30|368.5||368.5||368.5||368.5||0
1725363770000|2024-09-03 11:42:50||368.3||368.3||368.3||368.3|0
1725363790000|2024-09-03 11:43:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725363900000|2024-09-03 11:45:00|368.7||368.7||368.7||368.7||0
1725364160000|2024-09-03 11:49:20|368.6||368.7||368.7||368.6||0
1725364440000|2024-09-03 11:54:00|368.8|368.6|368.8|368.7|368.8|368.7|368.8|368.6|0
1725364450000|2024-09-03 11:54:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1725364500000|2024-09-03 11:55:00|369||369||369||369||0
1725364730000|2024-09-03 11:58:50|368.9||369||369||368.9||0
1725364740000|2024-09-03 11:59:00|368.9||368.9||368.9||368.9||0
1725364750000|2024-09-03 11:59:10|369||369||369||369||0
1725364830000|2024-09-03 12:00:30|368.9||368.9||368.9||368.9||0
1725364850000|2024-09-03 12:00:50|369||369||369||369||0
1725364890000|2024-09-03 12:01:30||368.9||368.9||368.9||368.9|0
1725364910000|2024-09-03 12:01:50|369.1||369.1||369.1||369.1||0
1725365010000|2024-09-03 12:03:30|369||369||369||369||0
1725365110000|2024-09-03 12:05:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1725365130000|2024-09-03 12:05:30|369||369||369||369||0
1725365240000|2024-09-03 12:07:20|368.9||368.9||368.9||368.9||0
1725365250000|2024-09-03 12:07:30|368.8|368.6|368.8|368.7|368.9|368.7|368.7|368.6|0
1725365270000|2024-09-03 12:07:50|368.9||368.9||368.9||368.9||0
1725365510000|2024-09-03 12:11:50|369|368.8|369|368.8|369|368.8|369|368.8|0
1725365550000|2024-09-03 12:12:30|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|0
1725365600000|2024-09-03 12:13:20|369|368.9|369|368.8|369|368.9|369|368.8|0
1725365790000|2024-09-03 12:16:30|368.9||368.9||368.9||368.9||0
1725365910000|2024-09-03 12:18:30|369||369||369||369||0
1725366080000|2024-09-03 12:21:20|368.9||369||369||368.9||0
1725366180000|2024-09-03 12:23:00|368.9||368.9||368.9||368.9||0
1725366330000|2024-09-03 12:25:30||368.7||368.7||368.7||368.7|0
1725366340000|2024-09-03 12:25:40|368.8|368.5|368.7|368.5|368.8|368.5|368.6|368.5|0
1725366350000|2024-09-03 12:25:50|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1725366600000|2024-09-03 12:30:00||368.7||368.7||368.7||368.7|0
1725366760000|2024-09-03 12:32:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725366790000|2024-09-03 12:33:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725366860000|2024-09-03 12:34:20|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|0
1725366940000|2024-09-03 12:35:40|368.6||368.6||368.6||368.6||0
1725367050000|2024-09-03 12:37:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725367120000|2024-09-03 12:38:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725367220000|2024-09-03 12:40:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725367280000|2024-09-03 12:41:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1725367440000|2024-09-03 12:44:00|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|0
1725367600000|2024-09-03 12:46:40|368.7||368.7||368.7||368.7||0
1725367850000|2024-09-03 12:50:50|368.8||368.8||368.8||368.8||0
1725367910000|2024-09-03 12:51:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1725367960000|2024-09-03 12:52:40|368.8||368.8||368.8||368.8||0
1725367970000|2024-09-03 12:52:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725367980000|2024-09-03 12:53:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725368040000|2024-09-03 12:54:00|368.7||368.7||368.7||368.7||0
1725368070000|2024-09-03 12:54:30||368.6||368.6||368.6||368.6|0
1725368110000|2024-09-03 12:55:10|368.5|368.5|368.5|368.4|368.5|368.5|368.5|368.4|0
1725368120000|2024-09-03 12:55:20|368.4|368.3|368.5|368.3|368.5|368.4|368.4|368.3|0
1725368130000|2024-09-03 12:55:30||368.4||368.4||368.4||368.4|0
1725368150000|2024-09-03 12:55:50|368.6||368.6||368.6||368.6||0
1725368180000|2024-09-03 12:56:20||368.5||368.5||368.5||368.5|0
1725368200000|2024-09-03 12:56:40||368.4||368.4||368.4||368.4|0
1725368400000|2024-09-03 13:00:00||368.5||368.5||368.5||368.5|0
1725368420000|2024-09-03 13:00:20|368.7||368.7||368.7||368.6||0
1725368430000|2024-09-03 13:00:30|368.6||368.6||368.6||368.6||0
1725368550000|2024-09-03 13:02:30|368.7||368.7||368.7||368.7||0
1725368570000|2024-09-03 13:02:50||368.6||368.5||368.6||368.5|0
1725368700000|2024-09-03 13:05:00||368.6||368.5||368.6||368.5|0
1725368860000|2024-09-03 13:07:40|368.6||368.7||368.7||368.6||0
1725368960000|2024-09-03 13:09:20|368.6||368.6||368.6||368.6||0
1725369000000|2024-09-03 13:10:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1725369080000|2024-09-03 13:11:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725369090000|2024-09-03 13:11:30||368.2||368.2||368.2||368.2|0
1725369100000|2024-09-03 13:11:40|368.3||368.4||368.4||368.3||0
1725369140000|2024-09-03 13:12:20|368.5|368.3|368.5|368.4|368.5|368.4|368.5|368.3|0
1725369180000|2024-09-03 13:13:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725369580000|2024-09-03 13:19:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725369590000|2024-09-03 13:19:50|368.5||368.6||368.6||368.5||0
1725369670000|2024-09-03 13:21:10||368.5||368.4||368.5||368.4|0
1725369810000|2024-09-03 13:23:30|368.5||368.5||368.5||368.5||0
1725369860000|2024-09-03 13:24:20|368.6||368.6||368.6||368.6||0
1725369870000|2024-09-03 13:24:30|368.5||368.6||368.6||368.5||0
1725369940000|2024-09-03 13:25:40||368.5||368.5||368.5||368.5|0
1725370140000|2024-09-03 13:29:00||368.4||368.4||368.4||368.4|0
1725370150000|2024-09-03 13:29:10|368.5||368.6||368.6||368.5||0
1725370180000|2024-09-03 13:29:40||368.5||368.5||368.5||368.5|0
1725370190000|2024-09-03 13:29:50|368.7||368.7||368.7||368.7||0
1725370200000|2024-09-03 13:30:00||368.6||368.6||368.6||368.6|0
1725370210000|2024-09-03 13:30:10||368.5||368.5||368.5||368.5|0
1725370220000|2024-09-03 13:30:20|368.6|368.6|368.7|368.5|368.7|368.6|368.6|368.5|0
1725370230000|2024-09-03 13:30:30||368.6||368.6||368.6||368.6|0
1725370260000|2024-09-03 13:31:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|0
1725370310000|2024-09-03 13:31:50||368.7||368.7||368.7||368.7|0
1725370320000|2024-09-03 13:32:00|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|0
1725370340000|2024-09-03 13:32:20||368.7||368.7||368.7||368.7|0
1725370500000|2024-09-03 13:35:00|368.9||368.9||368.9||368.9||0
1725370550000|2024-09-03 13:35:50|369|368.8|369|368.9|369|368.9|369|368.8|0
1725370560000|2024-09-03 13:36:00|368.9|368.8|368.9|368.8|369|368.8|368.9|368.8|0
1725370580000|2024-09-03 13:36:20|369||369||369||369||0
1725370600000|2024-09-03 13:36:40|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1725370610000|2024-09-03 13:36:50|369||369||369||369||0
1725370620000|2024-09-03 13:37:00|368.9|368.8|369|368.9|369|368.9|368.9|368.8|0
1725370630000|2024-09-03 13:37:10||368.8||368.8||368.8||368.8|0
1725370720000|2024-09-03 13:38:40||368.9||368.9||368.9||368.9|0
1725370730000|2024-09-03 13:38:50||368.8||368.8||368.8||368.8|0
1725370740000|2024-09-03 13:39:00|368.9|368.9|369|368.9|369|368.9|368.9|368.9|0
1725370790000|2024-09-03 13:39:50|369.1|369|369.1|369|369.1|369|369.1|369|0
1725370860000|2024-09-03 13:41:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725370870000|2024-09-03 13:41:10|369.3||369.3||369.3||369.3||0
1725370880000|2024-09-03 13:41:20|369.2||369.2||369.2||369.2||0
1725370890000|2024-09-03 13:41:30|369.3||369.2||369.3||369.2||0
1725370970000|2024-09-03 13:42:50|369.3||369.3||369.3||369.3||0
1725371010000|2024-09-03 13:43:30|369.2||369.2||369.2||369.2||0
1725371020000|2024-09-03 13:43:40|369.3||369.3||369.3||369.3||0
1725371130000|2024-09-03 13:45:30||369.2||369.1||369.2||369.1|0
1725371190000|2024-09-03 13:46:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725371220000|2024-09-03 13:47:00|369.3|369.3|369.4|369.2|369.4|369.3|369.3|369.2|0
1725371250000|2024-09-03 13:47:30|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725371270000|2024-09-03 13:47:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725371310000|2024-09-03 13:48:30|369.4|369.3|369.5|369.4|369.5|369.4|369.4|369.3|0
1725371410000|2024-09-03 13:50:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1725371440000|2024-09-03 13:50:40|369.5||369.5||369.5||369.5||0
1725371450000|2024-09-03 13:50:50|369.3|369.1|369.2|369.1|369.4|369.2|369.2|369.1|0
1725371460000|2024-09-03 13:51:00|369.1|369|369.1|368.9|369.2|369|369.1|368.9|0
1725371480000|2024-09-03 13:51:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725371530000|2024-09-03 13:52:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725371560000|2024-09-03 13:52:40|369.1|369|369.2|369|369.2|369|369.1|369|0
1725371610000|2024-09-03 13:53:30|369.1||369.1||369.1||369.1||0
1725371630000|2024-09-03 13:53:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725371640000|2024-09-03 13:54:00|369.3||369.3||369.3||369.2||0
1725371660000|2024-09-03 13:54:20|369.2|369.2|369.1|368.9|369.2|369.2|369.1|368.9|0
1725371700000|2024-09-03 13:55:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1725371730000|2024-09-03 13:55:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725371780000|2024-09-03 13:56:20|369.4||369.4||369.4||369.4||0
1725371810000|2024-09-03 13:56:50|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725371820000|2024-09-03 13:57:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1725371830000|2024-09-03 13:57:10|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1725371840000|2024-09-03 13:57:20||369.6||369.6||369.6||369.6|0
1725371880000|2024-09-03 13:58:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1725371900000|2024-09-03 13:58:20|369.9||369.9||369.9||369.9||0
1725371930000|2024-09-03 13:58:50||369.8||369.8||369.8||369.8|0
1725371940000|2024-09-03 13:59:00||369.7||369.7||369.7||369.7|0
1725371970000|2024-09-03 13:59:30||369.8||369.8||369.8||369.8|0
1725371990000|2024-09-03 13:59:50|370||370||370||370||0
1725372000000|2024-09-03 14:00:00|369.9|369.7|369.9|369.8|369.9|369.8|369.9|369.7|0
1725372010000|2024-09-03 14:00:10|370||370||370||370||0
1725372040000|2024-09-03 14:00:40||369.9||369.8||369.9||369.8|0
1725372050000|2024-09-03 14:00:50|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1725372070000|2024-09-03 14:01:10|370.2|370|370.3|370.1|370.3|370.1|370.2|370|0
1725372080000|2024-09-03 14:01:20|370.2|370|370.2|370|370.2|370|370.2|370|0
1725372110000|2024-09-03 14:01:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725372120000|2024-09-03 14:02:00|370.2|370|370.1|370|370.2|370|370.1|370|0
1725372130000|2024-09-03 14:02:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1725372140000|2024-09-03 14:02:20||369.8||369.8||369.8||369.8|0
1725372170000|2024-09-03 14:02:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1725372180000|2024-09-03 14:03:00|369.9|369.8|370|369.8|370|369.8|369.9|369.8|0
1725372190000|2024-09-03 14:03:10|370.1|369.9|370.2|370|370.2|370|370.1|369.9|0
1725372220000|2024-09-03 14:03:40|370.1||370.1||370.2||370.1||0
1725372230000|2024-09-03 14:03:50|370.2||370.2||370.2||370.2||0
1725372270000|2024-09-03 14:04:30||370.1||370.1||370.1||370.1|0
1725372290000|2024-09-03 14:04:50|370.3||370.3||370.3||370.3||0
1725372360000|2024-09-03 14:06:00|370.2|370.2|370.2|370|370.2|370.2|370.2|370|0
1725372400000|2024-09-03 14:06:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725372410000|2024-09-03 14:06:50|370.2|370|370.2|370|370.2|370|370.2|370|0
1725372520000|2024-09-03 14:08:40|370.3|370.1|370.2|370.1|370.3|370.2|370.2|370.1|0
1725372530000|2024-09-03 14:08:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1725372550000|2024-09-03 14:09:10||369.9||369.9||369.9||369.9|0
1725372580000|2024-09-03 14:09:40|370|370|370.1|369.9|370.1|370|370|369.9|0
1725372610000|2024-09-03 14:10:10|370|370|370|369.9|370|370|370|369.9|0
1725372660000|2024-09-03 14:11:00|369.9|369.8|370|369.9|370|369.9|369.9|369.8|0
1725372820000|2024-09-03 14:13:40|370.2|370|370.2|370|370.2|370|370.2|370|0
1725372830000|2024-09-03 14:13:50|370.1|369.9|370|369.9|370.1|369.9|370|369.9|0
1725372840000|2024-09-03 14:14:00|369.8|369.6|369.4|369.2|369.8|369.6|369.3|369.1|0
1725372850000|2024-09-03 14:14:10|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1725372860000|2024-09-03 14:14:20|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1725372870000|2024-09-03 14:14:30||369||368.9||369||368.9|0
1725372880000|2024-09-03 14:14:40||369||368.9||369||368.9|0
1725372900000|2024-09-03 14:15:00|369.3|369|369.4|369.3|369.4|369.3|369.3|369|0
1725372910000|2024-09-03 14:15:10|369.5|369.6|369.7|369.6|369.7|369.6|369.5|369.6|0
1725372930000|2024-09-03 14:15:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1725372940000|2024-09-03 14:15:40|369.7|369.6|369.8|369.7|369.8|369.7|369.7|369.6|0
1725372950000|2024-09-03 14:15:50|369.9||369.8||369.9||369.8||0
1725372960000|2024-09-03 14:16:00|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|0
1725372980000|2024-09-03 14:16:20|369.6|369.7|369.6|369.4|369.6|369.7|369.6|369.4|0
1725372990000|2024-09-03 14:16:30||369.5||369.4||369.5||369.4|0
1725373020000|2024-09-03 14:17:00|369.5|369.2|369.3|369.1|369.5|369.3|369.3|369.1|0
1725373040000|2024-09-03 14:17:20|369.2|369.3|369.4|369.3|369.4|369.3|369.2|369.3|0
1725373050000|2024-09-03 14:17:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1725373060000|2024-09-03 14:17:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725373070000|2024-09-03 14:17:50|369.1|369|369.2|369|369.2|369|369.1|368.9|0
1725373080000|2024-09-03 14:18:00|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|0
1725373090000|2024-09-03 14:18:10||369.1||369.1||369.1||369.1|0
1725373100000|2024-09-03 14:18:20|369.2|369|369.2|369|369.2|369|369.2|369|0
1725373110000|2024-09-03 14:18:30|369.1|368.8|369|368.8|369.1|368.8|368.9|368.8|0
1725373120000|2024-09-03 14:18:40|369.1|368.9|369|368.9|369.1|369|369|368.9|0
1725373130000|2024-09-03 14:18:50|369.1|369|369|368.9|369.2|369|369|368.9|0
1725373140000|2024-09-03 14:19:00|369.1|369|369.1|369|369.1|369|369.1|369|0
1725373250000|2024-09-03 14:20:50|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|1845
1725373260000|2024-09-03 14:21:00|369.4|369.3|369.3|369.2|369.5|369.4|369.3|369.2|5486
1725373280000|2024-09-03 14:21:20|369.2|369.1|369.1|368.9|369.2|369.1|369|368.9|2343
1725373290000|2024-09-03 14:21:30||369||368.9||369||368.9|2343
1725373310000|2024-09-03 14:21:50||369||369||369||369|2343
1725373320000|2024-09-03 14:22:00|369.2||369.2||369.2||369.2||3901
1725373330000|2024-09-03 14:22:10|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369.1|6574
1725373340000|2024-09-03 14:22:20|369.3||369.2||369.3||369.2||0
1725373350000|2024-09-03 14:22:30|369.3||369.3||369.3||369.3||0
1725373390000|2024-09-03 14:23:10||369.2||369.2||369.2||369.2|0
1725373430000|2024-09-03 14:23:50|369.4||369.3||369.4||369.3||2343
1725373440000|2024-09-03 14:24:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2200
1725373460000|2024-09-03 14:24:20|||||||||2277
1725373500000|2024-09-03 14:25:00|369.5||369.5||369.5||369.5||0
1725373510000|2024-09-03 14:25:10||369.4||369.4||369.4||369.4|0
1725373520000|2024-09-03 14:25:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2210
1725373550000|2024-09-03 14:25:50|369.5||369.5||369.5||369.5||0
1725373560000|2024-09-03 14:26:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1725373590000|2024-09-03 14:26:30|369.5||369.6||369.6||369.5||0
1725373620000|2024-09-03 14:27:00|369.5||369.5||369.5||369.5||0
1725373680000|2024-09-03 14:28:00|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369|4027
1725373700000|2024-09-03 14:28:20||369||369||369||369|0
1725373730000|2024-09-03 14:28:50||369.1||369||369.1||369|3845
1725373740000|2024-09-03 14:29:00||369.1||369.1||369.1||369.1|2986
1725373750000|2024-09-03 14:29:10|||||||||150
1725373760000|2024-09-03 14:29:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1725373870000|2024-09-03 14:31:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1725373890000|2024-09-03 14:31:30|369.1|369|369.1|369|369.1|369|369.1|369|1736
1725373900000|2024-09-03 14:31:40|||||||||3884
1725373930000|2024-09-03 14:32:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1220
1725373970000|2024-09-03 14:32:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|458
1725374050000|2024-09-03 14:34:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|853
1725374060000|2024-09-03 14:34:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725374070000|2024-09-03 14:34:30|369.1|369|369.1|369|369.1|369|369.1|369|327
1725374080000|2024-09-03 14:34:40|369|368.9|369.1|368.9|369.1|368.9|369|368.9|158
1725374090000|2024-09-03 14:34:50|369||369||369||369||0
1725374110000|2024-09-03 14:35:10|369.1||369.1||369.1||369.1||1750
1725374130000|2024-09-03 14:35:30|369.2|369|369.3|369.2|369.3|369.2|369.2|369|4591
1725374140000|2024-09-03 14:35:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1725374150000|2024-09-03 14:35:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1725374160000|2024-09-03 14:36:00|369.6||369.6||369.6||369.6||0
1725374210000|2024-09-03 14:36:50|369.5|369.2|369.3|369.1|369.5|369.2|369.3|369.1|0
1725374220000|2024-09-03 14:37:00||369.2||369.2||369.2||369.2|0
1725374240000|2024-09-03 14:37:20|369.4|369.3|369.2|369.1|369.4|369.3|369.2|369.1|1898
1725374280000|2024-09-03 14:38:00|369.3||369.3||369.3||369.3||343
1725374320000|2024-09-03 14:38:40|369.2||369.2||369.2||369.2||1238
1725374330000|2024-09-03 14:38:50|369.3||369.3||369.3||369.3||2343
1725374340000|2024-09-03 14:39:00|369.2||369.2||369.2||369.2||2847
1725374350000|2024-09-03 14:39:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725374390000|2024-09-03 14:39:50||369.1||369.1||369.1||369.1|150
1725374420000|2024-09-03 14:40:20|369.1|369|369.1|369|369.1|369|369.1|369|99
1725374440000|2024-09-03 14:40:40|369.2||369.2||369.2||369.2||2343
1725374450000|2024-09-03 14:40:50|369.1|369.1|369.1|369|369.1|369.1|369.1|369|0
1725374460000|2024-09-03 14:41:00|369.2||369.2||369.2||369.2||0
1725374550000|2024-09-03 14:42:30|369.1||369.1||369.1||369.1||0
1725374580000|2024-09-03 14:43:00|369|368.9|369.1|368.9|369.1|368.9|369|368.9|3464
1725374590000|2024-09-03 14:43:10|369||369.1||369.1||369||0
1725374600000|2024-09-03 14:43:20|369||369.1||369.1||369||0
1725374630000|2024-09-03 14:43:50|369|369|369|368.9|369|369|369|368.9|0
1725374660000|2024-09-03 14:44:20|369.1||369.1||369.1||369.1||1825
1725374730000|2024-09-03 14:45:30|369||369.1||369.1||369||343
1725374750000|2024-09-03 14:45:50|||||||||145
1725374790000|2024-09-03 14:46:30||369||369||369||369|2343
1725374800000|2024-09-03 14:46:40|369.2||369.1||369.2||369.1||0
1725374820000|2024-09-03 14:47:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1725374830000|2024-09-03 14:47:10|369.1|369|369.1|369|369.1|369|369.1|369|0
1725374840000|2024-09-03 14:47:20|369|368.9|369|368.9|369|368.9|369|368.9|2343
1725374860000|2024-09-03 14:47:40|||||||||1750
1725374870000|2024-09-03 14:47:50|||||||||1750
1725374880000|2024-09-03 14:48:00|369.1||369||369.1||369||0
1725374890000|2024-09-03 14:48:10|369.1||369.1||369.1||369.1||0
1725374910000|2024-09-03 14:48:30|369||369||369||369||0
1725374920000|2024-09-03 14:48:40|369.1||369.1||369.1||369.1||0
1725374930000|2024-09-03 14:48:50|369|369|369.1|368.9|369.1|369|369|368.9|0
1725374950000|2024-09-03 14:49:10|369||369.1||369.1||369||0
1725374990000|2024-09-03 14:49:50|369||369.1||369.1||369||0
1725375010000|2024-09-03 14:50:10|369||369||369||369||0
1725375030000|2024-09-03 14:50:30|369.1||369||369.1||369||2343
1725375100000|2024-09-03 14:51:40|369.1||369||369.1||369||3843
1725375130000|2024-09-03 14:52:10|||||||||1645
1725375180000|2024-09-03 14:53:00|||||||||343
1725375230000|2024-09-03 14:53:50|||||||||1500
1725375260000|2024-09-03 14:54:20|369.1||369.1||369.1||369.1||0
1725375320000|2024-09-03 14:55:20|369|369|369|368.9|369|369|369|368.9|0
1725375340000|2024-09-03 14:55:40|369.1||369.1||369.1||369.1||0
1725375440000|2024-09-03 14:57:20|369||369||369||369||0
1725375470000|2024-09-03 14:57:50|369.1||369||369.1||369||0
1725375480000|2024-09-03 14:58:00|369.1||369||369.1||369||1448
1725375540000|2024-09-03 14:59:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|150
1725375550000|2024-09-03 14:59:10|369||369||369||369||343
1725375560000|2024-09-03 14:59:20||368.9||368.9||368.9||368.9|0
1725375590000|2024-09-03 14:59:50|||||||||1686
1725375660000|2024-09-03 15:01:00|369.1|369|369.2|369|369.2|369|369.1|369|0
1725375670000|2024-09-03 15:01:10||369.1||369.1||369.1||369.1|0
1725375690000|2024-09-03 15:01:30|368.9|368.8|369|368.8|369|368.8|368.9|368.8|119
1725375730000|2024-09-03 15:02:10|369.1|368.9|369.1|369|369.1|369|369.1|368.9|0
1725375790000|2024-09-03 15:03:10|369|368.9|369|368.9|369|368.9|369|368.9|150
1725375800000|2024-09-03 15:03:20|369.1||369||369.1||369||0
1725375850000|2024-09-03 15:04:10|||||||||2931
1725375890000|2024-09-03 15:04:50|369.1||369.1||369.1||369.1||0
1725375920000|2024-09-03 15:05:20||369||368.9||369||368.9|2931
1725376020000|2024-09-03 15:07:00|369.3|369|369.3|369.2|369.3|369.2|369.3|369|0
1725376030000|2024-09-03 15:07:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725376040000|2024-09-03 15:07:20|369|368.9|369|368.9|369|368.9|369|368.9|89
1725376120000|2024-09-03 15:08:40|||||||||302
1725376160000|2024-09-03 15:09:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1725376180000|2024-09-03 15:09:40|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1725376190000|2024-09-03 15:09:50|369|368.9|369.1|368.9|369.1|368.9|369|368.9|2192
1725376230000|2024-09-03 15:10:30|369|369|369|368.9|369|369|369|368.9|2931
1725376240000|2024-09-03 15:10:40|369.1||369.1||369.1||369.1||2931
1725376260000|2024-09-03 15:11:00||369||368.9||369||368.9|1750
1725376280000|2024-09-03 15:11:20|369|369|369.1|368.9|369.1|369|369|368.9|2931
1725376300000|2024-09-03 15:11:40||369||369||369||369|0
1725376310000|2024-09-03 15:11:50||368.9||368.9||368.9||368.9|0
1725376320000|2024-09-03 15:12:00||369||369||369||369|0
1725376330000|2024-09-03 15:12:10|369|368.9|369.1|369|369.1|369|369|368.9|5991
1725376380000|2024-09-03 15:13:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|343
1725376400000|2024-09-03 15:13:20|369.3||369.3||369.3||369.3||0
1725376420000|2024-09-03 15:13:40||369.2||369.2||369.2||369.2|0
1725376430000|2024-09-03 15:13:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1529
1725376670000|2024-09-03 15:17:50|||||||||500
1725376710000|2024-09-03 15:18:30|369.1|369|369.2|369.1|369.2|369.1|369.1|369|3431
1725376740000|2024-09-03 15:19:00|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|1767
1725376840000|2024-09-03 15:20:40|||||||||2931
1725377140000|2024-09-03 15:25:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725377170000|2024-09-03 15:26:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725377240000|2024-09-03 15:27:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|802
1725377340000|2024-09-03 15:29:00|||||||||2198
1725361730000|2024-09-03 11:08:50|368.9|368.8|369|368.8|369|368.8|368.9|368.8|0
1725361740000|2024-09-03 11:09:00||368.9||368.9||368.9||368.9|0
1725361750000|2024-09-03 11:09:10||368.8||368.8||368.8||368.8|0
1725361810000|2024-09-03 11:10:10|368.9||368.9||368.9||368.9||0
1725361860000|2024-09-03 11:11:00|369||369||369||369||0
1725361890000|2024-09-03 11:11:30|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1725362060000|2024-09-03 11:14:20|369|368.8|369|368.8|369|368.8|369|368.8|0
1725362110000|2024-09-03 11:15:10||368.9||368.9||368.9||368.9|0
1725362120000|2024-09-03 11:15:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1725362130000|2024-09-03 11:15:30||368.9||368.9||368.9||368.9|0
1725362280000|2024-09-03 11:18:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1725362310000|2024-09-03 11:18:30|369.1||369.1||369.1||369.1||0
1725362360000|2024-09-03 11:19:20|369.2||369.2||369.2||369.2||0
1725362400000|2024-09-03 11:20:00|369.1||369.1||369.1||369.1||0
1725362460000|2024-09-03 11:21:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1725362490000|2024-09-03 11:21:30|368.9|368.8|369|368.8|369|368.8|368.9|368.8|0
1725362620000|2024-09-03 11:23:40|368.9|368.6|368.7|368.6|368.9|368.6|368.7|368.6|0
1725362640000|2024-09-03 11:24:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|0
1725362800000|2024-09-03 11:26:40|368.7||368.7||368.7||368.7||0
1725362840000|2024-09-03 11:27:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725362850000|2024-09-03 11:27:30||368.5||368.5||368.5||368.5|0
1725362880000|2024-09-03 11:28:00||368.4||368.4||368.4||368.4|0
1725362980000|2024-09-03 11:29:40||368.5||368.5||368.5||368.5|0
1725363020000|2024-09-03 11:30:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.5|0
1725363070000|2024-09-03 11:31:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725363200000|2024-09-03 11:33:20||368.4||368.4||368.4||368.4|0
1725363410000|2024-09-03 11:36:50||368.5||368.4||368.5||368.4|0
1725363460000|2024-09-03 11:37:40||368.5||368.5||368.5||368.5|0
1725363530000|2024-09-03 11:38:50||368.4||368.5||368.5||368.4|0
1725363540000|2024-09-03 11:39:00||368.4||368.5||368.5||368.4|0
1725363550000|2024-09-03 11:39:10|368.7||368.7||368.7||368.7||0
1725363600000|2024-09-03 11:40:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1725363690000|2024-09-03 11:41:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1725363700000|2024-09-03 11:41:40|368.4|368.4|368.6|368.4|368.6|368.4|368.4|368.4|0
1725363750000|2024-09-03 11:42:30|368.5||368.5||368.5||368.5||0
1725363770000|2024-09-03 11:42:50||368.3||368.3||368.3||368.3|0
1725363790000|2024-09-03 11:43:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725363900000|2024-09-03 11:45:00|368.7||368.7||368.7||368.7||0
1725364160000|2024-09-03 11:49:20|368.6||368.7||368.7||368.6||0
1725364440000|2024-09-03 11:54:00|368.8|368.6|368.8|368.7|368.8|368.7|368.8|368.6|0
1725364450000|2024-09-03 11:54:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1725364500000|2024-09-03 11:55:00|369||369||369||369||0
1725364730000|2024-09-03 11:58:50|368.9||369||369||368.9||0
1725364740000|2024-09-03 11:59:00|368.9||368.9||368.9||368.9||0
1725364750000|2024-09-03 11:59:10|369||369||369||369||0
1725364830000|2024-09-03 12:00:30|368.9||368.9||368.9||368.9||0
1725364850000|2024-09-03 12:00:50|369||369||369||369||0
1725364890000|2024-09-03 12:01:30||368.9||368.9||368.9||368.9|0
1725364910000|2024-09-03 12:01:50|369.1||369.1||369.1||369.1||0
1725365010000|2024-09-03 12:03:30|369||369||369||369||0
1725365110000|2024-09-03 12:05:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1725365130000|2024-09-03 12:05:30|369||369||369||369||0
1725365240000|2024-09-03 12:07:20|368.9||368.9||368.9||368.9||0
1725365250000|2024-09-03 12:07:30|368.8|368.6|368.8|368.7|368.9|368.7|368.7|368.6|0
1725365270000|2024-09-03 12:07:50|368.9||368.9||368.9||368.9||0
1725365510000|2024-09-03 12:11:50|369|368.8|369|368.8|369|368.8|369|368.8|0
1725365550000|2024-09-03 12:12:30|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|0
1725365600000|2024-09-03 12:13:20|369|368.9|369|368.8|369|368.9|369|368.8|0
1725365790000|2024-09-03 12:16:30|368.9||368.9||368.9||368.9||0
1725365910000|2024-09-03 12:18:30|369||369||369||369||0
1725366080000|2024-09-03 12:21:20|368.9||369||369||368.9||0
1725366180000|2024-09-03 12:23:00|368.9||368.9||368.9||368.9||0
1725366330000|2024-09-03 12:25:30||368.7||368.7||368.7||368.7|0
1725366340000|2024-09-03 12:25:40|368.8|368.5|368.7|368.5|368.8|368.5|368.6|368.5|0
1725366350000|2024-09-03 12:25:50|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1725366600000|2024-09-03 12:30:00||368.7||368.7||368.7||368.7|0
1725366760000|2024-09-03 12:32:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725366790000|2024-09-03 12:33:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725366860000|2024-09-03 12:34:20|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|0
1725366940000|2024-09-03 12:35:40|368.6||368.6||368.6||368.6||0
1725367050000|2024-09-03 12:37:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725367120000|2024-09-03 12:38:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725367220000|2024-09-03 12:40:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725367280000|2024-09-03 12:41:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1725367440000|2024-09-03 12:44:00|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|0
1725367600000|2024-09-03 12:46:40|368.7||368.7||368.7||368.7||0
1725367850000|2024-09-03 12:50:50|368.8||368.8||368.8||368.8||0
1725367910000|2024-09-03 12:51:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1725367960000|2024-09-03 12:52:40|368.8||368.8||368.8||368.8||0
1725367970000|2024-09-03 12:52:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725367980000|2024-09-03 12:53:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725368040000|2024-09-03 12:54:00|368.7||368.7||368.7||368.7||0
1725368070000|2024-09-03 12:54:30||368.6||368.6||368.6||368.6|0
1725368110000|2024-09-03 12:55:10|368.5|368.5|368.5|368.4|368.5|368.5|368.5|368.4|0
1725368120000|2024-09-03 12:55:20|368.4|368.3|368.5|368.3|368.5|368.4|368.4|368.3|0
1725368130000|2024-09-03 12:55:30||368.4||368.4||368.4||368.4|0
1725368150000|2024-09-03 12:55:50|368.6||368.6||368.6||368.6||0
1725368180000|2024-09-03 12:56:20||368.5||368.5||368.5||368.5|0
1725368200000|2024-09-03 12:56:40||368.4||368.4||368.4||368.4|0
1725368400000|2024-09-03 13:00:00||368.5||368.5||368.5||368.5|0
1725368420000|2024-09-03 13:00:20|368.7||368.7||368.7||368.6||0
1725368430000|2024-09-03 13:00:30|368.6||368.6||368.6||368.6||0
1725368550000|2024-09-03 13:02:30|368.7||368.7||368.7||368.7||0
1725368570000|2024-09-03 13:02:50||368.6||368.5||368.6||368.5|0
1725368700000|2024-09-03 13:05:00||368.6||368.5||368.6||368.5|0
1725368860000|2024-09-03 13:07:40|368.6||368.7||368.7||368.6||0
1725368960000|2024-09-03 13:09:20|368.6||368.6||368.6||368.6||0
1725369000000|2024-09-03 13:10:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1725369080000|2024-09-03 13:11:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725369090000|2024-09-03 13:11:30||368.2||368.2||368.2||368.2|0
1725369100000|2024-09-03 13:11:40|368.3||368.4||368.4||368.3||0
1725369140000|2024-09-03 13:12:20|368.5|368.3|368.5|368.4|368.5|368.4|368.5|368.3|0
1725369180000|2024-09-03 13:13:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725369580000|2024-09-03 13:19:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1725369590000|2024-09-03 13:19:50|368.5||368.6||368.6||368.5||0
1725369670000|2024-09-03 13:21:10||368.5||368.4||368.5||368.4|0
1725369810000|2024-09-03 13:23:30|368.5||368.5||368.5||368.5||0
1725369860000|2024-09-03 13:24:20|368.6||368.6||368.6||368.6||0
1725369870000|2024-09-03 13:24:30|368.5||368.6||368.6||368.5||0
1725369940000|2024-09-03 13:25:40||368.5||368.5||368.5||368.5|0
1725370140000|2024-09-03 13:29:00||368.4||368.4||368.4||368.4|0
1725370150000|2024-09-03 13:29:10|368.5||368.6||368.6||368.5||0
1725370180000|2024-09-03 13:29:40||368.5||368.5||368.5||368.5|0
1725370190000|2024-09-03 13:29:50|368.7||368.7||368.7||368.7||0
1725370200000|2024-09-03 13:30:00||368.6||368.6||368.6||368.6|0
1725370210000|2024-09-03 13:30:10||368.5||368.5||368.5||368.5|0
1725370220000|2024-09-03 13:30:20|368.6|368.6|368.7|368.5|368.7|368.6|368.6|368.5|0
1725370230000|2024-09-03 13:30:30||368.6||368.6||368.6||368.6|0
1725370260000|2024-09-03 13:31:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|0
1725370310000|2024-09-03 13:31:50||368.7||368.7||368.7||368.7|0
1725370320000|2024-09-03 13:32:00|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|0
1725370340000|2024-09-03 13:32:20||368.7||368.7||368.7||368.7|0
1725370500000|2024-09-03 13:35:00|368.9||368.9||368.9||368.9||0
1725370550000|2024-09-03 13:35:50|369|368.8|369|368.9|369|368.9|369|368.8|0
1725370560000|2024-09-03 13:36:00|368.9|368.8|368.9|368.8|369|368.8|368.9|368.8|0
1725370580000|2024-09-03 13:36:20|369||369||369||369||0
1725370600000|2024-09-03 13:36:40|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1725370610000|2024-09-03 13:36:50|369||369||369||369||0
1725370620000|2024-09-03 13:37:00|368.9|368.8|369|368.9|369|368.9|368.9|368.8|0
1725370630000|2024-09-03 13:37:10||368.8||368.8||368.8||368.8|0
1725370720000|2024-09-03 13:38:40||368.9||368.9||368.9||368.9|0
1725370730000|2024-09-03 13:38:50||368.8||368.8||368.8||368.8|0
1725370740000|2024-09-03 13:39:00|368.9|368.9|369|368.9|369|368.9|368.9|368.9|0
1725370790000|2024-09-03 13:39:50|369.1|369|369.1|369|369.1|369|369.1|369|0
1725370860000|2024-09-03 13:41:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725370870000|2024-09-03 13:41:10|369.3||369.3||369.3||369.3||0
1725370880000|2024-09-03 13:41:20|369.2||369.2||369.2||369.2||0
1725370890000|2024-09-03 13:41:30|369.3||369.2||369.3||369.2||0
1725370970000|2024-09-03 13:42:50|369.3||369.3||369.3||369.3||0
1725371010000|2024-09-03 13:43:30|369.2||369.2||369.2||369.2||0
1725371020000|2024-09-03 13:43:40|369.3||369.3||369.3||369.3||0
1725371130000|2024-09-03 13:45:30||369.2||369.1||369.2||369.1|0
1725371190000|2024-09-03 13:46:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725371220000|2024-09-03 13:47:00|369.3|369.3|369.4|369.2|369.4|369.3|369.3|369.2|0
1725371250000|2024-09-03 13:47:30|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725371270000|2024-09-03 13:47:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725371310000|2024-09-03 13:48:30|369.4|369.3|369.5|369.4|369.5|369.4|369.4|369.3|0
1725371410000|2024-09-03 13:50:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1725371440000|2024-09-03 13:50:40|369.5||369.5||369.5||369.5||0
1725371450000|2024-09-03 13:50:50|369.3|369.1|369.2|369.1|369.4|369.2|369.2|369.1|0
1725371460000|2024-09-03 13:51:00|369.1|369|369.1|368.9|369.2|369|369.1|368.9|0
1725371480000|2024-09-03 13:51:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725371530000|2024-09-03 13:52:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725371560000|2024-09-03 13:52:40|369.1|369|369.2|369|369.2|369|369.1|369|0
1725371610000|2024-09-03 13:53:30|369.1||369.1||369.1||369.1||0
1725371630000|2024-09-03 13:53:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725371640000|2024-09-03 13:54:00|369.3||369.3||369.3||369.2||0
1725371660000|2024-09-03 13:54:20|369.2|369.2|369.1|368.9|369.2|369.2|369.1|368.9|0
1725371700000|2024-09-03 13:55:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1725371730000|2024-09-03 13:55:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725371780000|2024-09-03 13:56:20|369.4||369.4||369.4||369.4||0
1725371810000|2024-09-03 13:56:50|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725371820000|2024-09-03 13:57:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1725371830000|2024-09-03 13:57:10|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1725371840000|2024-09-03 13:57:20||369.6||369.6||369.6||369.6|0
1725371880000|2024-09-03 13:58:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1725371900000|2024-09-03 13:58:20|369.9||369.9||369.9||369.9||0
1725371930000|2024-09-03 13:58:50||369.8||369.8||369.8||369.8|0
1725371940000|2024-09-03 13:59:00||369.7||369.7||369.7||369.7|0
1725371970000|2024-09-03 13:59:30||369.8||369.8||369.8||369.8|0
1725371990000|2024-09-03 13:59:50|370||370||370||370||0
1725372000000|2024-09-03 14:00:00|369.9|369.7|369.9|369.8|369.9|369.8|369.9|369.7|0
1725372010000|2024-09-03 14:00:10|370||370||370||370||0
1725372040000|2024-09-03 14:00:40||369.9||369.8||369.9||369.8|0
1725372050000|2024-09-03 14:00:50|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1725372070000|2024-09-03 14:01:10|370.2|370|370.3|370.1|370.3|370.1|370.2|370|0
1725372080000|2024-09-03 14:01:20|370.2|370|370.2|370|370.2|370|370.2|370|0
1725372110000|2024-09-03 14:01:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725372120000|2024-09-03 14:02:00|370.2|370|370.1|370|370.2|370|370.1|370|0
1725372130000|2024-09-03 14:02:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1725372140000|2024-09-03 14:02:20||369.8||369.8||369.8||369.8|0
1725372170000|2024-09-03 14:02:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1725372180000|2024-09-03 14:03:00|369.9|369.8|370|369.8|370|369.8|369.9|369.8|0
1725372190000|2024-09-03 14:03:10|370.1|369.9|370.2|370|370.2|370|370.1|369.9|0
1725372220000|2024-09-03 14:03:40|370.1||370.1||370.2||370.1||0
1725372230000|2024-09-03 14:03:50|370.2||370.2||370.2||370.2||0
1725372270000|2024-09-03 14:04:30||370.1||370.1||370.1||370.1|0
1725372290000|2024-09-03 14:04:50|370.3||370.3||370.3||370.3||0
1725372360000|2024-09-03 14:06:00|370.2|370.2|370.2|370|370.2|370.2|370.2|370|0
1725372400000|2024-09-03 14:06:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1725372410000|2024-09-03 14:06:50|370.2|370|370.2|370|370.2|370|370.2|370|0
1725372520000|2024-09-03 14:08:40|370.3|370.1|370.2|370.1|370.3|370.2|370.2|370.1|0
1725372530000|2024-09-03 14:08:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1725372550000|2024-09-03 14:09:10||369.9||369.9||369.9||369.9|0
1725372580000|2024-09-03 14:09:40|370|370|370.1|369.9|370.1|370|370|369.9|0
1725372610000|2024-09-03 14:10:10|370|370|370|369.9|370|370|370|369.9|0
1725372660000|2024-09-03 14:11:00|369.9|369.8|370|369.9|370|369.9|369.9|369.8|0
1725372820000|2024-09-03 14:13:40|370.2|370|370.2|370|370.2|370|370.2|370|0
1725372830000|2024-09-03 14:13:50|370.1|369.9|370|369.9|370.1|369.9|370|369.9|0
1725372840000|2024-09-03 14:14:00|369.8|369.6|369.4|369.2|369.8|369.6|369.3|369.1|0
1725372850000|2024-09-03 14:14:10|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1725372860000|2024-09-03 14:14:20|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1725372870000|2024-09-03 14:14:30||369||368.9||369||368.9|0
1725372880000|2024-09-03 14:14:40||369||368.9||369||368.9|0
1725372900000|2024-09-03 14:15:00|369.3|369|369.4|369.3|369.4|369.3|369.3|369|0
1725372910000|2024-09-03 14:15:10|369.5|369.6|369.7|369.6|369.7|369.6|369.5|369.6|0
1725372930000|2024-09-03 14:15:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1725372940000|2024-09-03 14:15:40|369.7|369.6|369.8|369.7|369.8|369.7|369.7|369.6|0
1725372950000|2024-09-03 14:15:50|369.9||369.8||369.9||369.8||0
1725372960000|2024-09-03 14:16:00|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|0
1725372980000|2024-09-03 14:16:20|369.6|369.7|369.6|369.4|369.6|369.7|369.6|369.4|0
1725372990000|2024-09-03 14:16:30||369.5||369.4||369.5||369.4|0
1725373020000|2024-09-03 14:17:00|369.5|369.2|369.3|369.1|369.5|369.3|369.3|369.1|0
1725373040000|2024-09-03 14:17:20|369.2|369.3|369.4|369.3|369.4|369.3|369.2|369.3|0
1725373050000|2024-09-03 14:17:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1725373060000|2024-09-03 14:17:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725373070000|2024-09-03 14:17:50|369.1|369|369.2|369|369.2|369|369.1|368.9|0
1725373080000|2024-09-03 14:18:00|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|0
1725373090000|2024-09-03 14:18:10||369.1||369.1||369.1||369.1|0
1725373100000|2024-09-03 14:18:20|369.2|369|369.2|369|369.2|369|369.2|369|0
1725373110000|2024-09-03 14:18:30|369.1|368.8|369|368.8|369.1|368.8|368.9|368.8|0
1725373120000|2024-09-03 14:18:40|369.1|368.9|369|368.9|369.1|369|369|368.9|0
1725373130000|2024-09-03 14:18:50|369.1|369|369|368.9|369.2|369|369|368.9|0
1725373140000|2024-09-03 14:19:00|369.1|369|369.1|369|369.1|369|369.1|369|0
1725373250000|2024-09-03 14:20:50|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|1845
1725373260000|2024-09-03 14:21:00|369.4|369.3|369.3|369.2|369.5|369.4|369.3|369.2|5486
1725373280000|2024-09-03 14:21:20|369.2|369.1|369.1|368.9|369.2|369.1|369|368.9|2343
1725373290000|2024-09-03 14:21:30||369||368.9||369||368.9|2343
1725373310000|2024-09-03 14:21:50||369||369||369||369|2343
1725373320000|2024-09-03 14:22:00|369.2||369.2||369.2||369.2||3901
1725373330000|2024-09-03 14:22:10|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369.1|6574
1725373340000|2024-09-03 14:22:20|369.3||369.2||369.3||369.2||0
1725373350000|2024-09-03 14:22:30|369.3||369.3||369.3||369.3||0
1725373390000|2024-09-03 14:23:10||369.2||369.2||369.2||369.2|0
1725373430000|2024-09-03 14:23:50|369.4||369.3||369.4||369.3||2343
1725373440000|2024-09-03 14:24:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2200
1725373460000|2024-09-03 14:24:20|||||||||2277
1725373500000|2024-09-03 14:25:00|369.5||369.5||369.5||369.5||0
1725373510000|2024-09-03 14:25:10||369.4||369.4||369.4||369.4|0
1725373520000|2024-09-03 14:25:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2210
1725373550000|2024-09-03 14:25:50|369.5||369.5||369.5||369.5||0
1725373560000|2024-09-03 14:26:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1725373590000|2024-09-03 14:26:30|369.5||369.6||369.6||369.5||0
1725373620000|2024-09-03 14:27:00|369.5||369.5||369.5||369.5||0
1725373680000|2024-09-03 14:28:00|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369|4027
1725373700000|2024-09-03 14:28:20||369||369||369||369|0
1725373730000|2024-09-03 14:28:50||369.1||369||369.1||369|3845
1725373740000|2024-09-03 14:29:00||369.1||369.1||369.1||369.1|2986
1725373750000|2024-09-03 14:29:10|||||||||150
1725373760000|2024-09-03 14:29:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1725373870000|2024-09-03 14:31:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1725373890000|2024-09-03 14:31:30|369.1|369|369.1|369|369.1|369|369.1|369|1736
1725373900000|2024-09-03 14:31:40|||||||||3884
1725373930000|2024-09-03 14:32:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1220
1725373970000|2024-09-03 14:32:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|458
1725374050000|2024-09-03 14:34:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|853
1725374060000|2024-09-03 14:34:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725374070000|2024-09-03 14:34:30|369.1|369|369.1|369|369.1|369|369.1|369|327
1725374080000|2024-09-03 14:34:40|369|368.9|369.1|368.9|369.1|368.9|369|368.9|158
1725374090000|2024-09-03 14:34:50|369||369||369||369||0
1725374110000|2024-09-03 14:35:10|369.1||369.1||369.1||369.1||1750
1725374130000|2024-09-03 14:35:30|369.2|369|369.3|369.2|369.3|369.2|369.2|369|4591
1725374140000|2024-09-03 14:35:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1725374150000|2024-09-03 14:35:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1725374160000|2024-09-03 14:36:00|369.6||369.6||369.6||369.6||0
1725374210000|2024-09-03 14:36:50|369.5|369.2|369.3|369.1|369.5|369.2|369.3|369.1|0
1725374220000|2024-09-03 14:37:00||369.2||369.2||369.2||369.2|0
1725374240000|2024-09-03 14:37:20|369.4|369.3|369.2|369.1|369.4|369.3|369.2|369.1|1898
1725374280000|2024-09-03 14:38:00|369.3||369.3||369.3||369.3||343
1725374320000|2024-09-03 14:38:40|369.2||369.2||369.2||369.2||1238
1725374330000|2024-09-03 14:38:50|369.3||369.3||369.3||369.3||2343
1725374340000|2024-09-03 14:39:00|369.2||369.2||369.2||369.2||2847
1725374350000|2024-09-03 14:39:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725374390000|2024-09-03 14:39:50||369.1||369.1||369.1||369.1|150
1725374420000|2024-09-03 14:40:20|369.1|369|369.1|369|369.1|369|369.1|369|99
1725374440000|2024-09-03 14:40:40|369.2||369.2||369.2||369.2||2343
1725374450000|2024-09-03 14:40:50|369.1|369.1|369.1|369|369.1|369.1|369.1|369|0
1725374460000|2024-09-03 14:41:00|369.2||369.2||369.2||369.2||0
1725374550000|2024-09-03 14:42:30|369.1||369.1||369.1||369.1||0
1725374580000|2024-09-03 14:43:00|369|368.9|369.1|368.9|369.1|368.9|369|368.9|3464
1725374590000|2024-09-03 14:43:10|369||369.1||369.1||369||0
1725374600000|2024-09-03 14:43:20|369||369.1||369.1||369||0
1725374630000|2024-09-03 14:43:50|369|369|369|368.9|369|369|369|368.9|0
1725374660000|2024-09-03 14:44:20|369.1||369.1||369.1||369.1||1825
1725374730000|2024-09-03 14:45:30|369||369.1||369.1||369||343
1725374750000|2024-09-03 14:45:50|||||||||145
1725374790000|2024-09-03 14:46:30||369||369||369||369|2343
1725374800000|2024-09-03 14:46:40|369.2||369.1||369.2||369.1||0
1725374820000|2024-09-03 14:47:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1725374830000|2024-09-03 14:47:10|369.1|369|369.1|369|369.1|369|369.1|369|0
1725374840000|2024-09-03 14:47:20|369|368.9|369|368.9|369|368.9|369|368.9|2343
1725374860000|2024-09-03 14:47:40|||||||||1750
1725374870000|2024-09-03 14:47:50|||||||||1750
1725374880000|2024-09-03 14:48:00|369.1||369||369.1||369||0
1725374890000|2024-09-03 14:48:10|369.1||369.1||369.1||369.1||0
1725374910000|2024-09-03 14:48:30|369||369||369||369||0
1725374920000|2024-09-03 14:48:40|369.1||369.1||369.1||369.1||0
1725374930000|2024-09-03 14:48:50|369|369|369.1|368.9|369.1|369|369|368.9|0
1725374950000|2024-09-03 14:49:10|369||369.1||369.1||369||0
1725374990000|2024-09-03 14:49:50|369||369.1||369.1||369||0
1725375010000|2024-09-03 14:50:10|369||369||369||369||0
1725375030000|2024-09-03 14:50:30|369.1||369||369.1||369||2343
1725375100000|2024-09-03 14:51:40|369.1||369||369.1||369||3843
1725375130000|2024-09-03 14:52:10|||||||||1645
1725375180000|2024-09-03 14:53:00|||||||||343
1725375230000|2024-09-03 14:53:50|||||||||1500
1725375260000|2024-09-03 14:54:20|369.1||369.1||369.1||369.1||0
1725375320000|2024-09-03 14:55:20|369|369|369|368.9|369|369|369|368.9|0
1725375340000|2024-09-03 14:55:40|369.1||369.1||369.1||369.1||0
1725375440000|2024-09-03 14:57:20|369||369||369||369||0
1725375470000|2024-09-03 14:57:50|369.1||369||369.1||369||0
1725375480000|2024-09-03 14:58:00|369.1||369||369.1||369||1448
1725375540000|2024-09-03 14:59:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|150
1725375550000|2024-09-03 14:59:10|369||369||369||369||343
1725375560000|2024-09-03 14:59:20||368.9||368.9||368.9||368.9|0
1725375590000|2024-09-03 14:59:50|||||||||1686
1725375660000|2024-09-03 15:01:00|369.1|369|369.2|369|369.2|369|369.1|369|0
1725375670000|2024-09-03 15:01:10||369.1||369.1||369.1||369.1|0
1725375690000|2024-09-03 15:01:30|368.9|368.8|369|368.8|369|368.8|368.9|368.8|119
1725375730000|2024-09-03 15:02:10|369.1|368.9|369.1|369|369.1|369|369.1|368.9|0
1725375790000|2024-09-03 15:03:10|369|368.9|369|368.9|369|368.9|369|368.9|150
1725375800000|2024-09-03 15:03:20|369.1||369||369.1||369||0
1725375850000|2024-09-03 15:04:10|||||||||2931
1725375890000|2024-09-03 15:04:50|369.1||369.1||369.1||369.1||0
1725375920000|2024-09-03 15:05:20||369||368.9||369||368.9|2931
1725376020000|2024-09-03 15:07:00|369.3|369|369.3|369.2|369.3|369.2|369.3|369|0
1725376030000|2024-09-03 15:07:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725376040000|2024-09-03 15:07:20|369|368.9|369|368.9|369|368.9|369|368.9|89
1725376120000|2024-09-03 15:08:40|||||||||302
1725376160000|2024-09-03 15:09:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1725376180000|2024-09-03 15:09:40|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1725376190000|2024-09-03 15:09:50|369|368.9|369.1|368.9|369.1|368.9|369|368.9|2192
1725376230000|2024-09-03 15:10:30|369|369|369|368.9|369|369|369|368.9|2931
1725376240000|2024-09-03 15:10:40|369.1||369.1||369.1||369.1||2931
1725376260000|2024-09-03 15:11:00||369||368.9||369||368.9|1750
1725376280000|2024-09-03 15:11:20|369|369|369.1|368.9|369.1|369|369|368.9|2931
1725376300000|2024-09-03 15:11:40||369||369||369||369|0
1725376310000|2024-09-03 15:11:50||368.9||368.9||368.9||368.9|0
1725376320000|2024-09-03 15:12:00||369||369||369||369|0
1725376330000|2024-09-03 15:12:10|369|368.9|369.1|369|369.1|369|369|368.9|5991
1725376380000|2024-09-03 15:13:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|343
1725376400000|2024-09-03 15:13:20|369.3||369.3||369.3||369.3||0
1725376420000|2024-09-03 15:13:40||369.2||369.2||369.2||369.2|0
1725376430000|2024-09-03 15:13:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1529
1725376670000|2024-09-03 15:17:50|||||||||500
1725376710000|2024-09-03 15:18:30|369.1|369|369.2|369.1|369.2|369.1|369.1|369|3431
1725376740000|2024-09-03 15:19:00|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|1767
1725376840000|2024-09-03 15:20:40|||||||||2931
1725377140000|2024-09-03 15:25:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725377170000|2024-09-03 15:26:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725377240000|2024-09-03 15:27:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|802
1725377340000|2024-09-03 15:29:00|||||||||2198
1725433210000|2024-09-04 07:00:10|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|2230
1725433220000|2024-09-04 07:00:20|368.8|368.6|369.8|369.3|369.8|369.3|368.8|368.6|1661
1725433230000|2024-09-04 07:00:30||369.4||369.4||369.4||369.4|0
1725433240000|2024-09-04 07:00:40||369.5||369.4||369.5||369.4|0
1725433260000|2024-09-04 07:01:00|369.5|369|369.7|369.1|369.7|369.2|369.5|369|150
1725433280000|2024-09-04 07:01:20|369.6|369|369.5|369|369.6|369|369.5|369|0
1725433310000|2024-09-04 07:01:50|369.2|368.8|369.2|368.8|369.2|368.9|369.2|368.8|463
1725433320000|2024-09-04 07:02:00|369.1|368.7|369.1|368.7|369.1|368.7|369.1|368.7|0
1725433330000|2024-09-04 07:02:10||368.8||368.8||368.8||368.8|0
1725433350000|2024-09-04 07:02:30|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|5705
1725433360000|2024-09-04 07:02:40||369||369||369||369|0
1725433370000|2024-09-04 07:02:50|369.5|369.1|369.5|369.2|369.5|369.2|369.5|369.1|0
1725433380000|2024-09-04 07:03:00|369.6|369.3|369.7|369.3|369.7|369.3|369.6|369.3|0
1725433390000|2024-09-04 07:03:10|369.8|369.4|369.8|369.4|369.8|369.4|369.8|369.4|0
1725433400000|2024-09-04 07:03:20|369.5|369.1|369.5|369.1|369.5|369.1|369.5|369.1|1567
1725433420000|2024-09-04 07:03:40|369.6|369.2|369.6|369.2|369.6|369.2|369.6|369.2|0
1725433440000|2024-09-04 07:04:00|369.4|369|369.4|369|369.6|369.1|369.4|369|1220
1725433450000|2024-09-04 07:04:10|369.6|369.1|369.6|369.1|369.6|369.2|369.6|369.1|0
1725433460000|2024-09-04 07:04:20|369.5|369.2|369.4|369|369.5|369.2|369.4|369|0
1725433480000|2024-09-04 07:04:40|369.3|368.8|369.3|368.9|369.3|368.9|369.2|368.8|0
1725433500000|2024-09-04 07:05:00|369.2||369.3||369.3||369.2||0
1725433510000|2024-09-04 07:05:10|369.2|368.8|369.3|368.9|369.3|368.9|369.2|368.8|0
1725433520000|2024-09-04 07:05:20|369.2|368.6|368.6|368.1|369.2|368.7|368.6|368.1|731
1725433530000|2024-09-04 07:05:30||368.2||368.2||368.2||368.2|0
1725433550000|2024-09-04 07:05:50|368.5||368.6||368.6||368.5||0
1725433560000|2024-09-04 07:06:00|368.5||368.5||368.5||368.5||0
1725433570000|2024-09-04 07:06:10|368.4|368|368.4|368|368.4|368|368.4|368|0
1725433610000|2024-09-04 07:06:50|369|368.7|369|368.7|369.1|368.7|369|368.7|671
1725433620000|2024-09-04 07:07:00|369.1|368.8|369.4|369|369.4|369|369.1|368.8|0
1725433630000|2024-09-04 07:07:10|369.3||369.4||369.4||369.3||0
1725433640000|2024-09-04 07:07:20|369.6|369.2|369.6|369.2|369.6|369.2|369.6|369.2|0
1725433650000|2024-09-04 07:07:30|369.7|369.3|369.7|369.3|369.7|369.3|369.7|369.3|0
1725433670000|2024-09-04 07:07:50|369.6||369.6||369.6||369.6||0
1725433770000|2024-09-04 07:09:30||369.4||369.3||369.5||369.3|150
1725433780000|2024-09-04 07:09:40|369.5|369.1|369.5|369.2|369.5|369.2|369.4|369.1|1461
1725433800000|2024-09-04 07:10:00|369.4|369|369.2|369|369.4|369|369.2|369|0
1725433810000|2024-09-04 07:10:10|369.3||369.2||369.3||369.2||0
1725433820000|2024-09-04 07:10:20|369.4|369.1|369.3|369|369.5|369.2|369.3|369|1492
1725433840000|2024-09-04 07:10:40|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|0
1725433850000|2024-09-04 07:10:50|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1725433860000|2024-09-04 07:11:00|369.4|369|369|368.8|369.4|369|369|368.8|2000
1725433870000|2024-09-04 07:11:10|369.1|368.9|369.3|369.1|369.3|369.1|369.1|368.9|150
1725433880000|2024-09-04 07:11:20|369.4|369.2|369.4|369.1|369.4|369.2|369.4|369.1|0
1725433890000|2024-09-04 07:11:30|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1725433900000|2024-09-04 07:11:40|369.4|368.8|369.2|368.9|369.4|369|369.1|368.8|1071
1725433930000|2024-09-04 07:12:10|369.3|369|369.3|369|369.3|369|369.3|369|0
1725433970000|2024-09-04 07:12:50|369.1|369.1|369.1|368.8|369.1|369.1|369.1|368.8|811
1725433980000|2024-09-04 07:13:00|368.9|368.6|369.1|368.8|369.1|368.8|368.9|368.6|2220
1725433990000|2024-09-04 07:13:10|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725434050000|2024-09-04 07:14:10|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1725434080000|2024-09-04 07:14:40|369|368.6|368.8|368.5|369|368.6|368.8|368.5|676
1725434090000|2024-09-04 07:14:50|368.9|368.6|368.9|368.6|368.9|368.7|368.9|368.6|0
1725434100000|2024-09-04 07:15:00|369|368.7|369|368.7|369|368.7|369|368.7|0
1725434130000|2024-09-04 07:15:30|368.9|368.8|369|368.8|369|368.8|368.9|368.8|1123
1725434170000|2024-09-04 07:16:10||368.9||368.9||368.9||368.9|0
1725434190000|2024-09-04 07:16:30||368.8||368.8||368.8||368.8|0
1725434200000|2024-09-04 07:16:40||368.9||368.9||368.9||368.9|0
1725434210000|2024-09-04 07:16:50|369.1|369|369.1|369|369.1|369|369.1|369|100
1725434220000|2024-09-04 07:17:00||368.9||368.9||368.9||368.9|0
1725434240000|2024-09-04 07:17:20||369||369||369||368.9|811
1725434270000|2024-09-04 07:17:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1725434280000|2024-09-04 07:18:00|369.1|369|369.1|368.9|369.1|369|369|368.9|0
1725434320000|2024-09-04 07:18:40|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|1750
1725434330000|2024-09-04 07:18:50|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725434380000|2024-09-04 07:19:40|||||||||811
1725434400000|2024-09-04 07:20:00|369.6|369.4|369.3|369.2|369.6|369.4|369.3|369.2|890
1725434410000|2024-09-04 07:20:10|369.4||369.4||369.4||369.4||1492
1725434420000|2024-09-04 07:20:20|369.5|369.3|369.6|369.3|369.6|369.3|369.5|369.3|0
1725434440000|2024-09-04 07:20:40|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|0
1725434480000|2024-09-04 07:21:20|369.6||369.6||369.6||369.6||250
1725434490000|2024-09-04 07:21:30||369.3||369.3||369.3||369.3|0
1725434520000|2024-09-04 07:22:00|369.5||369.6||369.6||369.5||0
1725434550000|2024-09-04 07:22:30|369.7|369.4|369.7|369.5|369.7|369.5|369.7|369.4|681
1725434610000|2024-09-04 07:23:30|369.5|369.3|369.5|369.3|369.5|369.3|369.4|369.3|97
1725434630000|2024-09-04 07:23:50|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|2651
1725434670000|2024-09-04 07:24:30|||||||||811
1725434680000|2024-09-04 07:24:40|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1385
1725434720000|2024-09-04 07:25:20|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|302
1725434770000|2024-09-04 07:26:10|369.1|369|369.1|368.9|369.1|369|369.1|368.9|0
1725434780000|2024-09-04 07:26:20|369.2|369.1|369.2|369|369.2|369.1|369.2|369|1047
1725434810000|2024-09-04 07:26:50|||||||||1492
1725434820000|2024-09-04 07:27:00|369.3|369.1|369.2|369|369.3|369.1|369.2|369|1992
1725434840000|2024-09-04 07:27:20||368.9||368.9||368.9||368.9|0
1725434850000|2024-09-04 07:27:30||369||369||369||369|0
1725434960000|2024-09-04 07:29:20||369.1||369.1||369.1||369.1|0
1725434970000|2024-09-04 07:29:30|369.3||369.2||369.3||369.2||939
1725434980000|2024-09-04 07:29:40|369.3||369.4||369.4||369.3||12
1725434990000|2024-09-04 07:29:50|369.3||369.3||369.3||369.3||0
1725435010000|2024-09-04 07:30:10|369.2||369.2||369.2||369.2||0
1725435110000|2024-09-04 07:31:50|||||||||1554
1725435120000|2024-09-04 07:32:00|369.3||369.3||369.3||369.3||0
1725435160000|2024-09-04 07:32:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1750
1725435180000|2024-09-04 07:33:00|369.5||369.5||369.5||369.4||0
1725435190000|2024-09-04 07:33:10|369.4||369.4||369.4||369.4||0
1725435200000|2024-09-04 07:33:20|369.5||369.5||369.5||369.5||0
1725435210000|2024-09-04 07:33:30|369.4||369.4||369.4||369.4||0
1725435220000|2024-09-04 07:33:40|369.5||369.5||369.5||369.5||0
1725435300000|2024-09-04 07:35:00|369.4||369.4||369.4||369.4||0
1725435310000|2024-09-04 07:35:10|369.5||369.4||369.5||369.4||0
1725435340000|2024-09-04 07:35:40|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|785
1725435360000|2024-09-04 07:36:00|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|136
1725435400000|2024-09-04 07:36:40|||||||||1274
1725435440000|2024-09-04 07:37:20|369.2||369.2||369.2||369.2||0
1725435510000|2024-09-04 07:38:30|369.1|369|369.1|369|369.1|369|369.1|369|271
1725435610000|2024-09-04 07:40:10|||||||||269
1725435620000|2024-09-04 07:40:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725435640000|2024-09-04 07:40:40||369||369||369||369|369
1725435650000|2024-09-04 07:40:50||369.1||369.1||369.1||369.1|0
1725435680000|2024-09-04 07:41:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|500
1725435690000|2024-09-04 07:41:30||369.1||369.1||369.1||369.1|0
1725435730000|2024-09-04 07:42:10|369.4|369.2|369.4|369.3|369.4|369.3|369.4|369.2|0
1725435740000|2024-09-04 07:42:20||369.2||369.2||369.2||369.2|0
1725435760000|2024-09-04 07:42:40||369.3||369.3||369.3||369.3|0
1725435770000|2024-09-04 07:42:50||369.2||369.2||369.2||369.2|0
1725435780000|2024-09-04 07:43:00||369.3||369.3||369.3||369.3|0
1725435790000|2024-09-04 07:43:10|369.5||369.5||369.5||369.5||1554
1725435810000|2024-09-04 07:43:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725435840000|2024-09-04 07:44:00|369.5||369.5||369.5||369.5||0
1725435850000|2024-09-04 07:44:10|369.4||369.4||369.4||369.4||0
1725435890000|2024-09-04 07:44:50|369.5||369.5||369.5||369.5||0
1725435900000|2024-09-04 07:45:00|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|0
1725435990000|2024-09-04 07:46:30|369.4||369.4||369.4||369.4||1059
1725436020000|2024-09-04 07:47:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725436150000|2024-09-04 07:49:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725436210000|2024-09-04 07:50:10||369||369||369||369|0
1725436250000|2024-09-04 07:50:50|369.1||369.1||369.1||369.1||0
1725436290000|2024-09-04 07:51:30|||||||||95
1725436310000|2024-09-04 07:51:50||368.9||368.9||368.9||368.9|25
1725436360000|2024-09-04 07:52:40||369||369||369||369|0
1725436380000|2024-09-04 07:53:00||368.9||368.9||368.9||368.9|0
1725436500000|2024-09-04 07:55:00|369||369||369||369||0
1725436590000|2024-09-04 07:56:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|309
1725436610000|2024-09-04 07:56:50||368.7||368.7||368.7||368.7|0
1725436650000|2024-09-04 07:57:30|368.8||368.8||368.8||368.8||0
1725436840000|2024-09-04 08:00:40||368.6||368.6||368.6||368.6|854
1725436850000|2024-09-04 08:00:50|368.7||368.7||368.7||368.7||0
1725436860000|2024-09-04 08:01:00|368.8||368.8||368.8||368.7||0
1725436880000|2024-09-04 08:01:20|368.7||368.7||368.7||368.7||0
1725436920000|2024-09-04 08:02:00|||||||||391
1725436940000|2024-09-04 08:02:20|||||||||609
1725437010000|2024-09-04 08:03:30|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|150
1725437070000|2024-09-04 08:04:30||368.7||368.7||368.7||368.7|989
1725437110000|2024-09-04 08:05:10|369|368.8|369|368.9|369|368.9|369|368.8|1000
1725437140000|2024-09-04 08:05:40|369.1|369|369.1|369|369.1|369|369.1|369|3177
1725437160000|2024-09-04 08:06:00|369|368.9|369.1|369|369.1|369|369|368.9|1000
1725437180000|2024-09-04 08:06:20||368.9||368.9||368.9||368.9|5000
1725437220000|2024-09-04 08:07:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1725437240000|2024-09-04 08:07:20||369.1||369.1||369.1||369.1|0
1725437280000|2024-09-04 08:08:00||369||369.1||369.1||369|0
1725437310000|2024-09-04 08:08:30||369||369||369||369|0
1725437350000|2024-09-04 08:09:10|369.1||369.2||369.2||369.1||1000
1725437500000|2024-09-04 08:11:40|369.3|369.1|369.3|369.1|369.3|369.2|369.3|369.1|0
1725437560000|2024-09-04 08:12:40|||||||||784
1725437630000|2024-09-04 08:13:50|369.1|369|369.1|369|369.1|369|369.1|369|864
1725437640000|2024-09-04 08:14:00|||||||||61
1725437650000|2024-09-04 08:14:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|150
1725437870000|2024-09-04 08:17:50|||||||||733
1725437980000|2024-09-04 08:19:40|369||369||369||369||1744
1725437990000|2024-09-04 08:19:50|368.9||368.9||368.9||368.9||0
1725438010000|2024-09-04 08:20:10|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|869
1725438030000|2024-09-04 08:20:30|368.8||368.8||368.8||368.8||0
1725438040000|2024-09-04 08:20:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725438100000|2024-09-04 08:21:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1725438110000|2024-09-04 08:21:50|368.9||368.8||368.9||368.8||0
1725438120000|2024-09-04 08:22:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725438130000|2024-09-04 08:22:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725438140000|2024-09-04 08:22:20|||||||||25
1725438170000|2024-09-04 08:22:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1725438180000|2024-09-04 08:23:00|368.6||368.6||368.6||368.6||0
1725438280000|2024-09-04 08:24:40|368.5||368.5||368.5||368.5||0
1725438300000|2024-09-04 08:25:00|368.6||368.6||368.6||368.6||1229
1725438440000|2024-09-04 08:27:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725438470000|2024-09-04 08:27:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|57
1725438730000|2024-09-04 08:32:10|368.1|368|368.1|367.9|368.1|368|368.1|367.9|273
1725438740000|2024-09-04 08:32:20|368||368||368||368||0
1725438770000|2024-09-04 08:32:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|90
1725438780000|2024-09-04 08:33:00|368||368||368||368||0
1725438800000|2024-09-04 08:33:20|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|0
1725438840000|2024-09-04 08:34:00|367.8||367.8||367.8||367.8||554
1725438850000|2024-09-04 08:34:10||367.6||367.6||367.6||367.6|0
1725438880000|2024-09-04 08:34:40|367.7||367.7||367.7||367.7||0
1725438890000|2024-09-04 08:34:50|||||||||3
1725439060000|2024-09-04 08:37:40||367.5||367.5||367.5||367.5|548
1725439190000|2024-09-04 08:39:50|367.6||367.6||367.6||367.6||0
1725439220000|2024-09-04 08:40:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|522
1725439240000|2024-09-04 08:40:40|367.6||367.6||367.6||367.6||0
1725439430000|2024-09-04 08:43:50|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|1272
1725439450000|2024-09-04 08:44:10|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|1750
1725439460000|2024-09-04 08:44:20|367.5|367.3|367.5|367.4|367.5|367.4|367.5|367.3|1443
1725439480000|2024-09-04 08:44:40|||||||||2083
1725439530000|2024-09-04 08:45:30|367.3|367.2|367.4|367.2|367.5|367.3|367.3|367.2|2480
1725439560000|2024-09-04 08:46:00||367.3||367.2||367.3||367.2|0
1725439640000|2024-09-04 08:47:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1665
1725439650000|2024-09-04 08:47:30|367.1|367|367.1|367|367.1|367|367.1|367|438
1725439660000|2024-09-04 08:47:40|||||||||402
1725439690000|2024-09-04 08:48:10|367|366.9|367|366.9|367|366.9|367|366.9|150
1725439720000|2024-09-04 08:48:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|567
1725439750000|2024-09-04 08:49:10||366.7||366.7||366.7||366.7|304
1725439860000|2024-09-04 08:51:00|366.8||366.9||366.9||366.8||2944
1725439920000|2024-09-04 08:52:00|367|366.8|367|366.8|367|366.8|367|366.8|0
1725439930000|2024-09-04 08:52:10|367.1|367|367.1|367|367.1|367|367.1|367|1050
1725440000000|2024-09-04 08:53:20|367.2||367.1||367.2||367.1||1700
1725440100000|2024-09-04 08:55:00||366.9||366.9||366.9||366.9|73
1725440120000|2024-09-04 08:55:20|367||367||367||367||1355
1725440180000|2024-09-04 08:56:20|367.1|367|367.1|367|367.1|367|367.1|367|1034
1725440280000|2024-09-04 08:58:00||366.9||366.9||366.9||366.9|0
1725440550000|2024-09-04 09:02:30||367||367||367||367|4220
1725440560000|2024-09-04 09:02:40|||||||||522
1725440570000|2024-09-04 09:02:50|||||||||1938
1725440600000|2024-09-04 09:03:20|367|366.9|367|366.9|367|366.9|367|366.9|1105
1725440700000|2024-09-04 09:05:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|69
1725440710000|2024-09-04 09:05:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|9
1725440900000|2024-09-04 09:08:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1725440970000|2024-09-04 09:09:30|367|366.9|367|366.8|367|366.9|367|366.8|510
1725441160000|2024-09-04 09:12:40||366.9||366.9||366.9||366.9|0
1725441250000|2024-09-04 09:14:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1725441260000|2024-09-04 09:14:20|367||367||367||367||0
1725441280000|2024-09-04 09:14:40|366.9||366.9||366.9||366.9||0
1725441330000|2024-09-04 09:15:30|367||367||367||367||0
1725441360000|2024-09-04 09:16:00||366.9||366.9||366.9||366.9|0
1725441530000|2024-09-04 09:18:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|294
1725441540000|2024-09-04 09:19:00|367||367||367||367||0
1725441800000|2024-09-04 09:23:20|366.9||366.9||366.9||366.9||0
1725441810000|2024-09-04 09:23:30|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|0
1725441830000|2024-09-04 09:23:50|366.8||366.8||366.8||366.8||0
1725441860000|2024-09-04 09:24:20|||||||||522
1725441940000|2024-09-04 09:25:40|||||||||1774
1725442090000|2024-09-04 09:28:10|||||||||6904
1725442100000|2024-09-04 09:28:20|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|0
1725442450000|2024-09-04 09:34:10||366.7||366.7||366.7||366.7|0
1725442460000|2024-09-04 09:34:20|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|1119
1725442470000|2024-09-04 09:34:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1302
1725442490000|2024-09-04 09:34:50|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|4309
1725442500000|2024-09-04 09:35:00||366.3||366.3||366.3||366.3|0
1725442510000|2024-09-04 09:35:10|366.4||366.4||366.5||366.4||0
1725442550000|2024-09-04 09:35:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|406
1725442590000|2024-09-04 09:36:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1704
1725442600000|2024-09-04 09:36:40|||||||||150
1725442610000|2024-09-04 09:36:50|366.5||366.5||366.5||366.5||0
1725442620000|2024-09-04 09:37:00|366.4||366.4||366.4||366.4||0
1725442700000|2024-09-04 09:38:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1069
1725442740000|2024-09-04 09:39:00||366.1||366.2||366.2||366.1|384
1725442770000|2024-09-04 09:39:30|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|0
1725442800000|2024-09-04 09:40:00|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1041
1725442820000|2024-09-04 09:40:20|366.2||366.3||366.3||366.2||0
1725442840000|2024-09-04 09:40:40|366.2||366.2||366.2||366.2||0
1725442860000|2024-09-04 09:41:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|522
1725443150000|2024-09-04 09:45:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725443180000|2024-09-04 09:46:20|366.1|366|366.1|366|366.1|366|366.1|366|914
1725443250000|2024-09-04 09:47:30|366.2||366.2||366.2||366.2||473
1725443290000|2024-09-04 09:48:10|366.1||366.1||366.1||366.1||0
1725443420000|2024-09-04 09:50:20|366.2|366.1|366.3|366.1|366.3|366.2|366.2|366.1|5264
1725443520000|2024-09-04 09:52:00|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|75
1725443550000|2024-09-04 09:52:30||366.3||366.2||366.3||366.2|0
1725443570000|2024-09-04 09:52:50|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1725443590000|2024-09-04 09:53:10|366.1|366|366|365.9|366.1|366|366|365.9|1845
1725443720000|2024-09-04 09:55:20|366.2|366|366.2|366|366.2|366|366.2|366|2739
1725443770000|2024-09-04 09:56:10||366.1||366.1||366.1||366.1|19
1725443870000|2024-09-04 09:57:50|||||||||1699
1725443930000|2024-09-04 09:58:50|||||||||700
1725444050000|2024-09-04 10:00:50|366.3||366.3||366.3||366.3||146
1725444120000|2024-09-04 10:02:00||366.2||366.2||366.2||366.2|0
1725444130000|2024-09-04 10:02:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1488
1725444150000|2024-09-04 10:02:30||366.4||366.4||366.4||366.4|0
1725444380000|2024-09-04 10:06:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|855
1725444410000|2024-09-04 10:06:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|108
1725444510000|2024-09-04 10:08:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1207
1725444520000|2024-09-04 10:08:40|366.5||366.5||366.5||366.5||0
1725444530000|2024-09-04 10:08:50||366.4||366.4||366.4||366.4|0
1725444600000|2024-09-04 10:10:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1725444650000|2024-09-04 10:10:50|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|150
1725444700000|2024-09-04 10:11:40|366.3||366.3||366.3||366.3||2179
1725444720000|2024-09-04 10:12:00||366.1||366.1||366.1||366.1|56
1725444750000|2024-09-04 10:12:30|||||||||3
1725444760000|2024-09-04 10:12:40|366.2||366.2||366.2||366.2||0
1725444800000|2024-09-04 10:13:20|366.1|366|366.1|366|366.1|366|366.1|366|382
1725444820000|2024-09-04 10:13:40|366.2||366.2||366.2||366.1||0
1725444830000|2024-09-04 10:13:50|366.1||366.1||366.1||366.1||1000
1725444920000|2024-09-04 10:15:20||365.9||365.9||365.9||365.9|1166
1725444940000|2024-09-04 10:15:40|366||366||366||366||0
1725444950000|2024-09-04 10:15:50||365.8||365.8||365.8||365.8|0
1725444970000|2024-09-04 10:16:10|365.9||365.9||365.9||365.9||0
1725445010000|2024-09-04 10:16:50|||||||||200
1725445040000|2024-09-04 10:17:20|366||366||366||366||0
1725445060000|2024-09-04 10:17:40|365.9||365.9||365.9||365.9||0
1725445080000|2024-09-04 10:18:00|366||366||366||366||0
1725445090000|2024-09-04 10:18:10|365.9||365.9||365.9||365.9||0
1725445110000|2024-09-04 10:18:30|366||366||366||366||0
1725445140000|2024-09-04 10:19:00||365.9||365.9||365.9||365.9|0
1725445170000|2024-09-04 10:19:30||365.8||365.8||365.8||365.8|0
1725445220000|2024-09-04 10:20:20||365.9||365.9||365.9||365.9|0
1725445230000|2024-09-04 10:20:30||365.8||365.8||365.8||365.8|0
1725445350000|2024-09-04 10:22:30||365.9||365.9||365.9||365.9|0
1725445390000|2024-09-04 10:23:10|||||||||1184
1725445400000|2024-09-04 10:23:20||365.8||365.8||365.8||365.8|2147
1725445430000|2024-09-04 10:23:50|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|0
1725445440000|2024-09-04 10:24:00||365.6||365.6||365.6||365.6|1759
1725445670000|2024-09-04 10:27:50|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|1829
1725445680000|2024-09-04 10:28:00||365.4||365.4||365.4||365.4|2147
1725445810000|2024-09-04 10:30:10|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|247
1725445910000|2024-09-04 10:31:50||365.2||365.2||365.2||365.2|546
1725445920000|2024-09-04 10:32:00|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1725445950000|2024-09-04 10:32:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|75
1725445960000|2024-09-04 10:32:40||365.4||365.4||365.4||365.4|0
1725446010000|2024-09-04 10:33:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|2870
1725446650000|2024-09-04 10:44:10|365.6||365.6||365.6||365.6||0
1725446670000|2024-09-04 10:44:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|502
1725446680000|2024-09-04 10:44:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1179
1725446690000|2024-09-04 10:44:50|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|303
1725446720000|2024-09-04 10:45:20|365.7||365.7||365.7||365.7||0
1725446730000|2024-09-04 10:45:30|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|0
1725446740000|2024-09-04 10:45:40|365.6||365.6||365.6||365.6||0
1725446780000|2024-09-04 10:46:20||365.4||365.4||365.4||365.4|216
1725447120000|2024-09-04 10:52:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1725447250000|2024-09-04 10:54:10|365.6||365.6||365.6||365.6||0
1725447380000|2024-09-04 10:56:20||365.4||365.4||365.4||365.4|549
1725447450000|2024-09-04 10:57:30|365.7|365.6|365.9|365.7|365.9|365.7|365.7|365.6|8700
1725447490000|2024-09-04 10:58:10|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|897
1725447500000|2024-09-04 10:58:20|365.8||365.8||365.8||365.8||0
1725447540000|2024-09-04 10:59:00|365.7||365.7||365.7||365.7||0
1725447550000|2024-09-04 10:59:10||365.5||365.5||365.5||365.5|0
1725447620000|2024-09-04 11:00:20|365.6||365.6||365.6||365.6||202
1725447690000|2024-09-04 11:01:30||365.4||365.4||365.4||365.4|1700
1725447700000|2024-09-04 11:01:40|365.5||365.5||365.5||365.5||0
1725447730000|2024-09-04 11:02:10|||||||||1950
1725447750000|2024-09-04 11:02:30||365.3||365.3||365.4||365.3|1666
1725447800000|2024-09-04 11:03:20||365.4||365.3||365.4||365.3|1058
1725447840000|2024-09-04 11:04:00|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|2296
1725447960000|2024-09-04 11:06:00|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|865
1725447970000|2024-09-04 11:06:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1179
1725448130000|2024-09-04 11:08:50|365.9|365.7|365.9|365.8|365.9|365.8|365.9|365.7|1521
1725448160000|2024-09-04 11:09:20|366||366||366||366||850
1725448220000|2024-09-04 11:10:20||365.9||365.8||365.9||365.8|104
1725448270000|2024-09-04 11:11:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|1179
1725448300000|2024-09-04 11:11:40|366||366||366||366||0
1725448310000|2024-09-04 11:11:50||365.8||365.8||365.8||365.8|0
1725448350000|2024-09-04 11:12:30|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|1121
1725448400000|2024-09-04 11:13:20|366||366||366||366||0
1725448440000|2024-09-04 11:14:00|366.1||366.1||366.1||366.1||25
1725448450000|2024-09-04 11:14:10|366||366||366||366||0
1725448460000|2024-09-04 11:14:20|366.1||366.1||366.1||366.1||0
1725448490000|2024-09-04 11:14:50|366||366||366||366||0
1725448500000|2024-09-04 11:15:00|366.1||366.1||366.1||366.1||0
1725448580000|2024-09-04 11:16:20|366||366.1||366.1||366||0
1725448600000|2024-09-04 11:16:40|366||366||366||366||0
1725448630000|2024-09-04 11:17:10|||||||||300
1725448640000|2024-09-04 11:17:20|366.1||366||366.1||366||2685
1725448650000|2024-09-04 11:17:30|366.1||366||366.1||366||310
1725448660000|2024-09-04 11:17:40|366.1||366.1||366.1||366.1||2685
1725448690000|2024-09-04 11:18:10||366||366||366||366|0
1725448700000|2024-09-04 11:18:20|366.2||366.1||366.2||366.1||1750
1725448710000|2024-09-04 11:18:30|366.2||366.2||366.2||366.2||2685
1725448740000|2024-09-04 11:19:00||366.1||366.1||366.1||366.1|0
1725448810000|2024-09-04 11:20:10|366.3||366.3||366.3||366.3||0
1725448830000|2024-09-04 11:20:30|366.2||366.3||366.3||366.2||0
1725448920000|2024-09-04 11:22:00|366.2||366.2||366.2||366.2||0
1725448970000|2024-09-04 11:22:50|366.3||366.3||366.3||366.3||0
1725448990000|2024-09-04 11:23:10|366.2||366.2||366.2||366.2||0
1725449070000|2024-09-04 11:24:30|||||||||731
1725449090000|2024-09-04 11:24:50||366||366||366||366|2120
1725449110000|2024-09-04 11:25:10|366.1||366.2||366.2||366.1||8507
1725449150000|2024-09-04 11:25:50|366.1||366.1||366.1||366.1||0
1725449160000|2024-09-04 11:26:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725449180000|2024-09-04 11:26:20||366||366||366||366|714
1725449190000|2024-09-04 11:26:30|366.1||366.1||366.1||366.1||0
1725449220000|2024-09-04 11:27:00|||||||||2685
1725449230000|2024-09-04 11:27:10|366.2||366.2||366.2||366.2||0
1725449280000|2024-09-04 11:28:00||366.1||366.1||366.1||366.1|3660
1725449290000|2024-09-04 11:28:10|366.4|366.2|366.3|366.1|366.4|366.2|366.3|366.1|1400
1725449600000|2024-09-04 11:33:20|366.2||366.2||366.2||366.2||0
1725449610000|2024-09-04 11:33:30|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|6262
1725449670000|2024-09-04 11:34:30|||||||||1971
1725449710000|2024-09-04 11:35:10|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|1191
1725449780000|2024-09-04 11:36:20||366.3||366.3||366.3||366.3|0
1725449800000|2024-09-04 11:36:40||366.2||366.2||366.2||366.2|150
1725449950000|2024-09-04 11:39:10|366.3||366.4||366.4||366.3||0
1725450120000|2024-09-04 11:42:00|366.3||366.3||366.3||366.3||0
1725450130000|2024-09-04 11:42:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1177
1725450210000|2024-09-04 11:43:30|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|2250
1725450480000|2024-09-04 11:48:00|||||||||200
1725450750000|2024-09-04 11:52:30|366.5||366.5||366.5||366.5||0
1725450760000|2024-09-04 11:52:40|366.6||366.5||366.6||366.5||0
1725450770000|2024-09-04 11:52:50|366.6||366.6||366.6||366.6||0
1725450830000|2024-09-04 11:53:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|3356
1725451010000|2024-09-04 11:56:50|366.4||366.4||366.4||366.4||0
1725451070000|2024-09-04 11:57:50|||||||||1250
1725451110000|2024-09-04 11:58:30|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1411
1725451120000|2024-09-04 11:58:40|366.4|366.2|366.4|366.3|366.4|366.3|366.4|366.2|1750
1725451130000|2024-09-04 11:58:50|||||||||3356
1725451140000|2024-09-04 11:59:00|366.5||366.5||366.5||366.5||257
1725451290000|2024-09-04 12:01:30||366.4||366.4||366.4||366.4|0
1725451350000|2024-09-04 12:02:30|||||||||1151
1725451530000|2024-09-04 12:05:30|||||||||3
1725451540000|2024-09-04 12:05:40|||||||||358
1725451570000|2024-09-04 12:06:10||366.3||366.3||366.3||366.3|0
1725451620000|2024-09-04 12:07:00||366.4||366.4||366.4||366.4|0
1725451630000|2024-09-04 12:07:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1270
1725451640000|2024-09-04 12:07:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|137
1725451650000|2024-09-04 12:07:30|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|669
1725451670000|2024-09-04 12:07:50|366.6|366.3|366.5|366.3|366.6|366.3|366.5|366.3|0
1725451710000|2024-09-04 12:08:30|366.4||366.5||366.5||366.4||0
1725451810000|2024-09-04 12:10:10|||||||||100
1725451860000|2024-09-04 12:11:00|366.4|366.2|366.3|366.1|366.4|366.2|366.2|366.1|2222
1725451880000|2024-09-04 12:11:20|366.2||366.3||366.3||366.2||0
1725451890000|2024-09-04 12:11:30|366.2||366.3||366.3||366.2||0
1725452080000|2024-09-04 12:14:40|366.2|366|366.1|366|366.2|366|366.1|366|1941
1725452090000|2024-09-04 12:14:50|366|365.9|366.1|365.9|366.1|365.9|366|365.9|0
1725452100000|2024-09-04 12:15:00|366||366||366.1||366||1629
1725452120000|2024-09-04 12:15:20||365.8||365.8||365.8||365.8|1401
1725452160000|2024-09-04 12:16:00|365.9||365.9||365.9||365.9||0
1725452170000|2024-09-04 12:16:10|366|365.9|366|365.8|366|365.9|366|365.8|0
1725452220000|2024-09-04 12:17:00|366.1|365.9|366.1|366|366.1|366|366.1|365.9|3669
1725452280000|2024-09-04 12:18:00||365.9||365.9||365.9||365.9|4196
1725452350000|2024-09-04 12:19:10||366||365.9||366||365.9|0
1725452670000|2024-09-04 12:24:30|366|366|366|365.9|366|366|366|365.9|1212
1725452700000|2024-09-04 12:25:00|366.2|366|366.2|366|366.2|366|366.1|366|0
1725452720000|2024-09-04 12:25:20|366.1||366.1||366.1||366.1||0
1725452820000|2024-09-04 12:27:00|||||||||3000
1725452840000|2024-09-04 12:27:20|||||||||28
1725452870000|2024-09-04 12:27:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|107
1725452890000|2024-09-04 12:28:10||366||366||366||366|0
1725453090000|2024-09-04 12:31:30|366|365.9|366|365.9|366|365.9|366|365.9|2419
1725453100000|2024-09-04 12:31:40|365.9|365.8|366|365.8|366|365.8|365.9|365.8|1189
1725453230000|2024-09-04 12:33:50|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|150
1725453240000|2024-09-04 12:34:00|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|496
1725453310000|2024-09-04 12:35:10||365.8||365.7||365.8||365.7|0
1725453540000|2024-09-04 12:39:00|366|365.8|366|365.8|366|365.8|366|365.8|3685
1725453600000|2024-09-04 12:40:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|2456
1725453700000|2024-09-04 12:41:40|366.2|366|366.2|366.1|366.2|366.1|366.2|366|941
1725453900000|2024-09-04 12:45:00||366||366.1||366.1||366|2067
1725453950000|2024-09-04 12:45:50|366.1|366|366.1|366|366.1|366|366.1|366|36
1725454080000|2024-09-04 12:48:00|||||||||668
1725454090000|2024-09-04 12:48:10|||||||||391
1725454110000|2024-09-04 12:48:30|366|365.9|366|365.9|366|365.9|366|365.9|0
1725454130000|2024-09-04 12:48:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|60
1725454140000|2024-09-04 12:49:00|366|365.9|366|365.9|366|365.9|366|365.9|1177
1725454320000|2024-09-04 12:52:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|273
1725454350000|2024-09-04 12:52:30|366||366||366||366||5286
1725454380000|2024-09-04 12:53:00|365.9||366||366||365.9||1179
1725454500000|2024-09-04 12:55:00|365.9||365.9||365.9||365.9||0
1725454510000|2024-09-04 12:55:10|366|365.9|366|365.9|366|365.9|366|365.9|0
1725454560000|2024-09-04 12:56:00|||||||||794
1725454690000|2024-09-04 12:58:10|366.1|366|366.1|366|366.1|366|366.1|366|522
1725454720000|2024-09-04 12:58:40|||||||||1725
1725454760000|2024-09-04 12:59:20||365.9||365.9||365.9||365.9|1092
1725454800000|2024-09-04 13:00:00|366||366||366||366||0
1725454860000|2024-09-04 13:01:00|365.9|365.8|366|365.8|366|365.8|365.9|365.8|340
1725454920000|2024-09-04 13:02:00|365.9||366||366||365.9||0
1725455020000|2024-09-04 13:03:40||365.9||365.9||365.9||365.9|3723
1725455030000|2024-09-04 13:03:50||365.8||365.8||365.8||365.8|837
1725455220000|2024-09-04 13:07:00|365.9||365.9||365.9||365.9||0
1725455240000|2024-09-04 13:07:20|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|2223
1725455300000|2024-09-04 13:08:20|366|365.8|366|365.8|366|365.8|366|365.8|348
1725455390000|2024-09-04 13:09:50|366.1|366|366.1|366|366.1|366|366.1|366|75
1725455460000|2024-09-04 13:11:00|||||||||4319
1725455760000|2024-09-04 13:16:00|||||||||18
1725455790000|2024-09-04 13:16:30||365.9||365.9||366||365.9|318
1725456100000|2024-09-04 13:21:40||366||366||366||366|159
1725456650000|2024-09-04 13:30:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|522
1725456660000|2024-09-04 13:31:00|||||||||522
1725456690000|2024-09-04 13:31:30|366.4||366.4||366.4||366.4||3237
1725456720000|2024-09-04 13:32:00||366.3||366.3||366.3||366.3|0
1725456730000|2024-09-04 13:32:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|952
1725456750000|2024-09-04 13:32:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1117
1725456780000|2024-09-04 13:33:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1725456790000|2024-09-04 13:33:10|366.4||366.4||366.4||366.4||0
1725456830000|2024-09-04 13:33:50||366.3||366.2||366.3||366.2|0
1725456840000|2024-09-04 13:34:00||366.3||366.3||366.3||366.3|0
1725457200000|2024-09-04 13:40:00|||||||||2400
1725457230000|2024-09-04 13:40:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1725457240000|2024-09-04 13:40:40|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|5
1725457280000|2024-09-04 13:41:20|366.5||366.5||366.5||366.5||0
1725457290000|2024-09-04 13:41:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|710
1725457350000|2024-09-04 13:42:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2001
1725457360000|2024-09-04 13:42:40|366.4||366.4||366.4||366.4||0
1725457550000|2024-09-04 13:45:50||366.3||366.3||366.3||366.3|0
1725457560000|2024-09-04 13:46:00|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|696
1725457640000|2024-09-04 13:47:20|366.3||366.4||366.4||366.3||589
1725457780000|2024-09-04 13:49:40|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1725457790000|2024-09-04 13:49:50|366.2||366.3||366.3||366.2||691
1725457870000|2024-09-04 13:51:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|4936
1725457900000|2024-09-04 13:51:40|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|5584
1725457920000|2024-09-04 13:52:00||366.5||366.5||366.5||366.5|0
1725457960000|2024-09-04 13:52:40|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|3521
1725458020000|2024-09-04 13:53:40|366.5||366.6||366.6||366.5||0
1725458030000|2024-09-04 13:53:50||366.5||366.5||366.5||366.5|0
1725458100000|2024-09-04 13:55:00||366.4||366.4||366.4||366.4|0
1725458180000|2024-09-04 13:56:20|366.5||366.5||366.5||366.5||0
1725458190000|2024-09-04 13:56:30|366.6||366.6||366.6||366.6||522
1725458200000|2024-09-04 13:56:40|366.5||366.5||366.5||366.5||0
1725458290000|2024-09-04 13:58:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|892
1725458370000|2024-09-04 13:59:30|||||||||3354
1725458380000|2024-09-04 13:59:40|366.5||366.5||366.5||366.5||0
1725458390000|2024-09-04 13:59:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|300
1725458400000|2024-09-04 14:00:00|366.3|366.1|366.4|366.2|366.4|366.2|366.3|366.1|7231
1725458410000|2024-09-04 14:00:10|366.5|366.3|366.3|366.1|366.5|366.3|366.3|366.1|356
1725458420000|2024-09-04 14:00:20|366.4|366.3|366.4|366.2|366.4|366.3|366.3|366.2|1321
1725458460000|2024-09-04 14:01:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|1551
1725458480000|2024-09-04 14:01:20|||||||||141
1725458490000|2024-09-04 14:01:30|366.2||366.2||366.2||366.2||0
1725458500000|2024-09-04 14:01:40|366.3||366.3||366.3||366.3||0
1725458530000|2024-09-04 14:02:10|366.1|366|366|365.9|366.1|366|366|365.9|2433
1725458560000|2024-09-04 14:02:40||365.8||365.8||365.8||365.8|1186
1725458640000|2024-09-04 14:04:00||365.9||365.9||365.9||365.9|0
1725458650000|2024-09-04 14:04:10||365.8||365.8||365.8||365.8|150
1725458810000|2024-09-04 14:06:50||365.9||365.8||365.9||365.8|0
1725458830000|2024-09-04 14:07:10|||||||||3823
1725458860000|2024-09-04 14:07:40|366.1|365.9|366|365.9|366.1|366|366|365.9|3600
1725458870000|2024-09-04 14:07:50|366.1|366|366.1|365.9|366.1|366|366.1|365.9|0
1725458920000|2024-09-04 14:08:40|366||366.1||366.1||366||3823
1725458940000|2024-09-04 14:09:00||366||366||366||366|0
1725458990000|2024-09-04 14:09:50|||||||||5312
1725459010000|2024-09-04 14:10:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2265
1725459020000|2024-09-04 14:10:20|366.3||366.3||366.3||366.3||5904
1725459050000|2024-09-04 14:10:50|366.2|366.2|366.3|366.1|366.3|366.2|366.2|366.1|703
1725459070000|2024-09-04 14:11:10|366.1|366|366.2|366.1|366.2|366.1|366.1|366|649
1725459080000|2024-09-04 14:11:20||366||366||366||366|620
1725459130000|2024-09-04 14:12:10|366.1||366.1||366.1||366.1||0
1725459140000|2024-09-04 14:12:20|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|3656
1725459330000|2024-09-04 14:15:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1592
1725459350000|2024-09-04 14:15:50|366.5||366.5||366.5||366.5||900
1725459400000|2024-09-04 14:16:40||366.4||366.3||366.4||366.3|0
1725459410000|2024-09-04 14:16:50|366.4||366.4||366.4||366.4||0
1725459440000|2024-09-04 14:17:20|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|0
1725459480000|2024-09-04 14:18:00||366.3||366.3||366.3||366.3|0
1725459510000|2024-09-04 14:18:30||366.2||366.2||366.2||366.2|588
1725459530000|2024-09-04 14:18:50|366.3|366.3|366.4|366.3|366.4|366.3|366.3|366.3|4937
1725459580000|2024-09-04 14:19:40|||||||||36
1725459660000|2024-09-04 14:21:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1725459680000|2024-09-04 14:21:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725459690000|2024-09-04 14:21:30|||||||||1061
1725459730000|2024-09-04 14:22:10|||||||||242
1725459750000|2024-09-04 14:22:30|366.1|366|366.2|366|366.2|366|366.1|366|0
1725459890000|2024-09-04 14:24:50||366.1||366.1||366.1||366.1|0
1725459940000|2024-09-04 14:25:40||366||366||366||366|0
1725459960000|2024-09-04 14:26:00|366.1||366.2||366.2||366.1||0
1725459980000|2024-09-04 14:26:20||366.1||366.1||366.1||366.1|0
1725460030000|2024-09-04 14:27:10||366||366||366||366|150
1725460040000|2024-09-04 14:27:20||366.1||366.1||366.1||366.1|0
1725460080000|2024-09-04 14:28:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|70
1725460100000|2024-09-04 14:28:20|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|0
1725460120000|2024-09-04 14:28:40|366.2||366.2||366.2||366.2||0
1725460130000|2024-09-04 14:28:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1930
1725460140000|2024-09-04 14:29:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|794
1725460150000|2024-09-04 14:29:10|366.5||366.5||366.5||366.5||669
1725460210000|2024-09-04 14:30:10|366.4||366.5||366.5||366.4||0
1725460240000|2024-09-04 14:30:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|855
1725460250000|2024-09-04 14:30:50|366.3|366.3|366.3|366.2|366.3|366.3|366.3|366.2|1063
1725460260000|2024-09-04 14:31:00|366.4||366.4||366.4||366.4||1579
1725460270000|2024-09-04 14:31:10|366.3||366.3||366.3||366.3||0
1725460300000|2024-09-04 14:31:40|366.4||366.4||366.4||366.4||502
1725460320000|2024-09-04 14:32:00|366.3||366.3||366.3||366.3||0
1725460330000|2024-09-04 14:32:10|366.4||366.4||366.4||366.4||0
1725460350000|2024-09-04 14:32:30|366.3||366.3||366.3||366.3||0
1725460380000|2024-09-04 14:33:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|3792
1725460440000|2024-09-04 14:34:00|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|3117
1725460450000|2024-09-04 14:34:10||366.2||366.3||366.3||366.2|0
1725460460000|2024-09-04 14:34:20||366.2||366.3||366.3||366.2|0
1725460470000|2024-09-04 14:34:30||366.2||366.2||366.2||366.2|0
1725460490000|2024-09-04 14:34:50|366.3||366.3||366.3||366.3||0
1725460500000|2024-09-04 14:35:00|366.4||366.4||366.4||366.4||3671
1725460570000|2024-09-04 14:36:10|366.3|366.1|366.3|366.2|366.3|366.2|366.2|366.1|577
1725460580000|2024-09-04 14:36:20||366.1||366.1||366.1||366.1|0
1725460630000|2024-09-04 14:37:10|366.2||366.2||366.2||366.2||0
1725460640000|2024-09-04 14:37:20|||||||||1551
1725460670000|2024-09-04 14:37:50|366.1|366|366.2|366|366.2|366|366.1|366|0
1725460700000|2024-09-04 14:38:20|366.1||366.1||366.1||366.1||0
1725460740000|2024-09-04 14:39:00|||||||||4790
1725460750000|2024-09-04 14:39:10|366.2|366.1|366.2|366|366.2|366.1|366.2|366|4805
1725460760000|2024-09-04 14:39:20||366.1||366.1||366.1||366.1|0
1725460860000|2024-09-04 14:41:00|||||||||648
1725460910000|2024-09-04 14:41:50||366||366||366||366|150
1725460950000|2024-09-04 14:42:30||366.1||366.1||366.1||366.1|0
1725461120000|2024-09-04 14:45:20|366.1|366|366.1|366|366.1|366|366.1|366|1117
1725461130000|2024-09-04 14:45:30|366|365.9|366|365.9|366|365.9|366|365.9|80
1725461140000|2024-09-04 14:45:40|365.9|365.8|366|365.8|366|365.8|365.9|365.8|0
1725461220000|2024-09-04 14:47:00|365.9||365.9||365.9||365.9||0
1725461240000|2024-09-04 14:47:20|366|365.9|366|365.9|366|365.9|366|365.9|2734
1725461370000|2024-09-04 14:49:30|||||||||1296
1725461460000|2024-09-04 14:51:00|366.1|366|366.1|366|366.1|366|366.1|366|1035
1725461470000|2024-09-04 14:51:10|||||||||1460
1725461480000|2024-09-04 14:51:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725461520000|2024-09-04 14:52:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1725461530000|2024-09-04 14:52:10|366.4||366.4||366.4||366.4||602
1725461540000|2024-09-04 14:52:20||366.3||366.3||366.3||366.3|0
1725461580000|2024-09-04 14:53:00|366.5||366.4||366.5||366.4||1
1725461650000|2024-09-04 14:54:10|366.5|366.4|366.5|366.4|366.5|366.4|366.4|366.3|1017
1725461680000|2024-09-04 14:54:40||366.3||366.3||366.3||366.3|2
1725461690000|2024-09-04 14:54:50||366.4||366.4||366.4||366.4|0
1725461720000|2024-09-04 14:55:20|366.6||366.6||366.6||366.6||101
1725461740000|2024-09-04 14:55:40||366.5||366.5||366.5||366.5|0
1725461810000|2024-09-04 14:56:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1220
1725461820000|2024-09-04 14:57:00|366.8||366.8||366.8||366.7||4
1725461830000|2024-09-04 14:57:10||366.7||366.7||366.7||366.7|0
1725461870000|2024-09-04 14:57:50|366.9||366.9||366.9||366.9||0
1725461890000|2024-09-04 14:58:10|366.8||366.9||366.9||366.8||0
1725461910000|2024-09-04 14:58:30|366.8||366.8||366.8||366.8||0
1725461930000|2024-09-04 14:58:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1725461940000|2024-09-04 14:59:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1725462040000|2024-09-04 15:00:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|3589
1725462060000|2024-09-04 15:01:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1884
1725462090000|2024-09-04 15:01:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2333
1725462140000|2024-09-04 15:02:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1725462180000|2024-09-04 15:03:00|366.8||366.8||366.8||366.8||3589
1725462200000|2024-09-04 15:03:20||366.7||366.7||366.7||366.7|0
1725462220000|2024-09-04 15:03:40|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1067
1725462360000|2024-09-04 15:06:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1725462450000|2024-09-04 15:07:30|||||||||2986
1725462500000|2024-09-04 15:08:20||366.5||366.5||366.5||366.4|1410
1725462580000|2024-09-04 15:09:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|89
1725462660000|2024-09-04 15:11:00|366.8||366.8||366.8||366.8||0
1725462690000|2024-09-04 15:11:30|366.7||366.7||366.7||366.7||0
1725462730000|2024-09-04 15:12:10|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|3016
1725462860000|2024-09-04 15:14:20|||||||||267
1725462920000|2024-09-04 15:15:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|75
1725463010000|2024-09-04 15:16:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1725463020000|2024-09-04 15:17:00||366.4||366.4||366.4||366.4|0
1725463050000|2024-09-04 15:17:30|366.6||366.6||366.6||366.6||4239
1725463060000|2024-09-04 15:17:40||366.5||366.5||366.5||366.5|150
1725463080000|2024-09-04 15:18:00||366.4||366.4||366.4||366.4|653
1725463160000|2024-09-04 15:19:20||366.5||366.5||366.5||366.5|0
1725463200000|2024-09-04 15:20:00|||||||||520
1725463220000|2024-09-04 15:20:20|366.7||366.7||366.7||366.7||3589
1725463230000|2024-09-04 15:20:30||366.6||366.6||366.6||366.6|0
1725463260000|2024-09-04 15:21:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1725463270000|2024-09-04 15:21:10||366.4||366.4||366.4||366.4|1557
1725463310000|2024-09-04 15:21:50|366.5||366.5||366.5||366.5||1839
1725463320000|2024-09-04 15:22:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2642
1725463400000|2024-09-04 15:23:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|69
1725463440000|2024-09-04 15:24:00|366.8||366.8||366.8||366.7||1151
1725463480000|2024-09-04 15:24:40|366.7||366.7||366.7||366.7||699
1725463510000|2024-09-04 15:25:10|366.8||366.7||366.8||366.7||219
1725463520000|2024-09-04 15:25:20|366.8||366.8||366.8||366.8||0
1725463540000|2024-09-04 15:25:40||366.7||366.7||366.7||366.7|0
1725463560000|2024-09-04 15:26:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1725463650000|2024-09-04 15:27:30|366.8||366.7||366.8||366.7||2885
1725463670000|2024-09-04 15:27:50|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1656
1725463680000|2024-09-04 15:28:00|366.6|366.6|366.7|366.6|366.7|366.6|366.6|366.6|791
1725463690000|2024-09-04 15:28:10|||||||||713
1725463700000|2024-09-04 15:28:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|4706
1725463720000|2024-09-04 15:28:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|363
1725463760000|2024-09-04 15:29:20|||||||||570
1725463780000|2024-09-04 15:29:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|838
1725433210000|2024-09-04 07:00:10|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|2230
1725433220000|2024-09-04 07:00:20|368.8|368.6|369.8|369.3|369.8|369.3|368.8|368.6|1661
1725433230000|2024-09-04 07:00:30||369.4||369.4||369.4||369.4|0
1725433240000|2024-09-04 07:00:40||369.5||369.4||369.5||369.4|0
1725433260000|2024-09-04 07:01:00|369.5|369|369.7|369.1|369.7|369.2|369.5|369|150
1725433280000|2024-09-04 07:01:20|369.6|369|369.5|369|369.6|369|369.5|369|0
1725433310000|2024-09-04 07:01:50|369.2|368.8|369.2|368.8|369.2|368.9|369.2|368.8|463
1725433320000|2024-09-04 07:02:00|369.1|368.7|369.1|368.7|369.1|368.7|369.1|368.7|0
1725433330000|2024-09-04 07:02:10||368.8||368.8||368.8||368.8|0
1725433350000|2024-09-04 07:02:30|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|5705
1725433360000|2024-09-04 07:02:40||369||369||369||369|0
1725433370000|2024-09-04 07:02:50|369.5|369.1|369.5|369.2|369.5|369.2|369.5|369.1|0
1725433380000|2024-09-04 07:03:00|369.6|369.3|369.7|369.3|369.7|369.3|369.6|369.3|0
1725433390000|2024-09-04 07:03:10|369.8|369.4|369.8|369.4|369.8|369.4|369.8|369.4|0
1725433400000|2024-09-04 07:03:20|369.5|369.1|369.5|369.1|369.5|369.1|369.5|369.1|1567
1725433420000|2024-09-04 07:03:40|369.6|369.2|369.6|369.2|369.6|369.2|369.6|369.2|0
1725433440000|2024-09-04 07:04:00|369.4|369|369.4|369|369.6|369.1|369.4|369|1220
1725433450000|2024-09-04 07:04:10|369.6|369.1|369.6|369.1|369.6|369.2|369.6|369.1|0
1725433460000|2024-09-04 07:04:20|369.5|369.2|369.4|369|369.5|369.2|369.4|369|0
1725433480000|2024-09-04 07:04:40|369.3|368.8|369.3|368.9|369.3|368.9|369.2|368.8|0
1725433500000|2024-09-04 07:05:00|369.2||369.3||369.3||369.2||0
1725433510000|2024-09-04 07:05:10|369.2|368.8|369.3|368.9|369.3|368.9|369.2|368.8|0
1725433520000|2024-09-04 07:05:20|369.2|368.6|368.6|368.1|369.2|368.7|368.6|368.1|731
1725433530000|2024-09-04 07:05:30||368.2||368.2||368.2||368.2|0
1725433550000|2024-09-04 07:05:50|368.5||368.6||368.6||368.5||0
1725433560000|2024-09-04 07:06:00|368.5||368.5||368.5||368.5||0
1725433570000|2024-09-04 07:06:10|368.4|368|368.4|368|368.4|368|368.4|368|0
1725433610000|2024-09-04 07:06:50|369|368.7|369|368.7|369.1|368.7|369|368.7|671
1725433620000|2024-09-04 07:07:00|369.1|368.8|369.4|369|369.4|369|369.1|368.8|0
1725433630000|2024-09-04 07:07:10|369.3||369.4||369.4||369.3||0
1725433640000|2024-09-04 07:07:20|369.6|369.2|369.6|369.2|369.6|369.2|369.6|369.2|0
1725433650000|2024-09-04 07:07:30|369.7|369.3|369.7|369.3|369.7|369.3|369.7|369.3|0
1725433670000|2024-09-04 07:07:50|369.6||369.6||369.6||369.6||0
1725433770000|2024-09-04 07:09:30||369.4||369.3||369.5||369.3|150
1725433780000|2024-09-04 07:09:40|369.5|369.1|369.5|369.2|369.5|369.2|369.4|369.1|1461
1725433800000|2024-09-04 07:10:00|369.4|369|369.2|369|369.4|369|369.2|369|0
1725433810000|2024-09-04 07:10:10|369.3||369.2||369.3||369.2||0
1725433820000|2024-09-04 07:10:20|369.4|369.1|369.3|369|369.5|369.2|369.3|369|1492
1725433840000|2024-09-04 07:10:40|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|0
1725433850000|2024-09-04 07:10:50|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1725433860000|2024-09-04 07:11:00|369.4|369|369|368.8|369.4|369|369|368.8|2000
1725433870000|2024-09-04 07:11:10|369.1|368.9|369.3|369.1|369.3|369.1|369.1|368.9|150
1725433880000|2024-09-04 07:11:20|369.4|369.2|369.4|369.1|369.4|369.2|369.4|369.1|0
1725433890000|2024-09-04 07:11:30|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1725433900000|2024-09-04 07:11:40|369.4|368.8|369.2|368.9|369.4|369|369.1|368.8|1071
1725433930000|2024-09-04 07:12:10|369.3|369|369.3|369|369.3|369|369.3|369|0
1725433970000|2024-09-04 07:12:50|369.1|369.1|369.1|368.8|369.1|369.1|369.1|368.8|811
1725433980000|2024-09-04 07:13:00|368.9|368.6|369.1|368.8|369.1|368.8|368.9|368.6|2220
1725433990000|2024-09-04 07:13:10|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|0
1725434050000|2024-09-04 07:14:10|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1725434080000|2024-09-04 07:14:40|369|368.6|368.8|368.5|369|368.6|368.8|368.5|676
1725434090000|2024-09-04 07:14:50|368.9|368.6|368.9|368.6|368.9|368.7|368.9|368.6|0
1725434100000|2024-09-04 07:15:00|369|368.7|369|368.7|369|368.7|369|368.7|0
1725434130000|2024-09-04 07:15:30|368.9|368.8|369|368.8|369|368.8|368.9|368.8|1123
1725434170000|2024-09-04 07:16:10||368.9||368.9||368.9||368.9|0
1725434190000|2024-09-04 07:16:30||368.8||368.8||368.8||368.8|0
1725434200000|2024-09-04 07:16:40||368.9||368.9||368.9||368.9|0
1725434210000|2024-09-04 07:16:50|369.1|369|369.1|369|369.1|369|369.1|369|100
1725434220000|2024-09-04 07:17:00||368.9||368.9||368.9||368.9|0
1725434240000|2024-09-04 07:17:20||369||369||369||368.9|811
1725434270000|2024-09-04 07:17:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1725434280000|2024-09-04 07:18:00|369.1|369|369.1|368.9|369.1|369|369|368.9|0
1725434320000|2024-09-04 07:18:40|369.3|369.1|369.4|369.2|369.4|369.2|369.3|369.1|1750
1725434330000|2024-09-04 07:18:50|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1725434380000|2024-09-04 07:19:40|||||||||811
1725434400000|2024-09-04 07:20:00|369.6|369.4|369.3|369.2|369.6|369.4|369.3|369.2|890
1725434410000|2024-09-04 07:20:10|369.4||369.4||369.4||369.4||1492
1725434420000|2024-09-04 07:20:20|369.5|369.3|369.6|369.3|369.6|369.3|369.5|369.3|0
1725434440000|2024-09-04 07:20:40|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|0
1725434480000|2024-09-04 07:21:20|369.6||369.6||369.6||369.6||250
1725434490000|2024-09-04 07:21:30||369.3||369.3||369.3||369.3|0
1725434520000|2024-09-04 07:22:00|369.5||369.6||369.6||369.5||0
1725434550000|2024-09-04 07:22:30|369.7|369.4|369.7|369.5|369.7|369.5|369.7|369.4|681
1725434610000|2024-09-04 07:23:30|369.5|369.3|369.5|369.3|369.5|369.3|369.4|369.3|97
1725434630000|2024-09-04 07:23:50|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|2651
1725434670000|2024-09-04 07:24:30|||||||||811
1725434680000|2024-09-04 07:24:40|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1385
1725434720000|2024-09-04 07:25:20|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|302
1725434770000|2024-09-04 07:26:10|369.1|369|369.1|368.9|369.1|369|369.1|368.9|0
1725434780000|2024-09-04 07:26:20|369.2|369.1|369.2|369|369.2|369.1|369.2|369|1047
1725434810000|2024-09-04 07:26:50|||||||||1492
1725434820000|2024-09-04 07:27:00|369.3|369.1|369.2|369|369.3|369.1|369.2|369|1992
1725434840000|2024-09-04 07:27:20||368.9||368.9||368.9||368.9|0
1725434850000|2024-09-04 07:27:30||369||369||369||369|0
1725434960000|2024-09-04 07:29:20||369.1||369.1||369.1||369.1|0
1725434970000|2024-09-04 07:29:30|369.3||369.2||369.3||369.2||939
1725434980000|2024-09-04 07:29:40|369.3||369.4||369.4||369.3||12
1725434990000|2024-09-04 07:29:50|369.3||369.3||369.3||369.3||0
1725435010000|2024-09-04 07:30:10|369.2||369.2||369.2||369.2||0
1725435110000|2024-09-04 07:31:50|||||||||1554
1725435120000|2024-09-04 07:32:00|369.3||369.3||369.3||369.3||0
1725435160000|2024-09-04 07:32:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1750
1725435180000|2024-09-04 07:33:00|369.5||369.5||369.5||369.4||0
1725435190000|2024-09-04 07:33:10|369.4||369.4||369.4||369.4||0
1725435200000|2024-09-04 07:33:20|369.5||369.5||369.5||369.5||0
1725435210000|2024-09-04 07:33:30|369.4||369.4||369.4||369.4||0
1725435220000|2024-09-04 07:33:40|369.5||369.5||369.5||369.5||0
1725435300000|2024-09-04 07:35:00|369.4||369.4||369.4||369.4||0
1725435310000|2024-09-04 07:35:10|369.5||369.4||369.5||369.4||0
1725435340000|2024-09-04 07:35:40|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|785
1725435360000|2024-09-04 07:36:00|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|136
1725435400000|2024-09-04 07:36:40|||||||||1274
1725435440000|2024-09-04 07:37:20|369.2||369.2||369.2||369.2||0
1725435510000|2024-09-04 07:38:30|369.1|369|369.1|369|369.1|369|369.1|369|271
1725435610000|2024-09-04 07:40:10|||||||||269
1725435620000|2024-09-04 07:40:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725435640000|2024-09-04 07:40:40||369||369||369||369|369
1725435650000|2024-09-04 07:40:50||369.1||369.1||369.1||369.1|0
1725435680000|2024-09-04 07:41:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|500
1725435690000|2024-09-04 07:41:30||369.1||369.1||369.1||369.1|0
1725435730000|2024-09-04 07:42:10|369.4|369.2|369.4|369.3|369.4|369.3|369.4|369.2|0
1725435740000|2024-09-04 07:42:20||369.2||369.2||369.2||369.2|0
1725435760000|2024-09-04 07:42:40||369.3||369.3||369.3||369.3|0
1725435770000|2024-09-04 07:42:50||369.2||369.2||369.2||369.2|0
1725435780000|2024-09-04 07:43:00||369.3||369.3||369.3||369.3|0
1725435790000|2024-09-04 07:43:10|369.5||369.5||369.5||369.5||1554
1725435810000|2024-09-04 07:43:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1725435840000|2024-09-04 07:44:00|369.5||369.5||369.5||369.5||0
1725435850000|2024-09-04 07:44:10|369.4||369.4||369.4||369.4||0
1725435890000|2024-09-04 07:44:50|369.5||369.5||369.5||369.5||0
1725435900000|2024-09-04 07:45:00|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|0
1725435990000|2024-09-04 07:46:30|369.4||369.4||369.4||369.4||1059
1725436020000|2024-09-04 07:47:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1725436150000|2024-09-04 07:49:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1725436210000|2024-09-04 07:50:10||369||369||369||369|0
1725436250000|2024-09-04 07:50:50|369.1||369.1||369.1||369.1||0
1725436290000|2024-09-04 07:51:30|||||||||95
1725436310000|2024-09-04 07:51:50||368.9||368.9||368.9||368.9|25
1725436360000|2024-09-04 07:52:40||369||369||369||369|0
1725436380000|2024-09-04 07:53:00||368.9||368.9||368.9||368.9|0
1725436500000|2024-09-04 07:55:00|369||369||369||369||0
1725436590000|2024-09-04 07:56:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|309
1725436610000|2024-09-04 07:56:50||368.7||368.7||368.7||368.7|0
1725436650000|2024-09-04 07:57:30|368.8||368.8||368.8||368.8||0
1725436840000|2024-09-04 08:00:40||368.6||368.6||368.6||368.6|854
1725436850000|2024-09-04 08:00:50|368.7||368.7||368.7||368.7||0
1725436860000|2024-09-04 08:01:00|368.8||368.8||368.8||368.7||0
1725436880000|2024-09-04 08:01:20|368.7||368.7||368.7||368.7||0
1725436920000|2024-09-04 08:02:00|||||||||391
1725436940000|2024-09-04 08:02:20|||||||||609
1725437010000|2024-09-04 08:03:30|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|150
1725437070000|2024-09-04 08:04:30||368.7||368.7||368.7||368.7|989
1725437110000|2024-09-04 08:05:10|369|368.8|369|368.9|369|368.9|369|368.8|1000
1725437140000|2024-09-04 08:05:40|369.1|369|369.1|369|369.1|369|369.1|369|3177
1725437160000|2024-09-04 08:06:00|369|368.9|369.1|369|369.1|369|369|368.9|1000
1725437180000|2024-09-04 08:06:20||368.9||368.9||368.9||368.9|5000
1725437220000|2024-09-04 08:07:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1725437240000|2024-09-04 08:07:20||369.1||369.1||369.1||369.1|0
1725437280000|2024-09-04 08:08:00||369||369.1||369.1||369|0
1725437310000|2024-09-04 08:08:30||369||369||369||369|0
1725437350000|2024-09-04 08:09:10|369.1||369.2||369.2||369.1||1000
1725437500000|2024-09-04 08:11:40|369.3|369.1|369.3|369.1|369.3|369.2|369.3|369.1|0
1725437560000|2024-09-04 08:12:40|||||||||784
1725437630000|2024-09-04 08:13:50|369.1|369|369.1|369|369.1|369|369.1|369|864
1725437640000|2024-09-04 08:14:00|||||||||61
1725437650000|2024-09-04 08:14:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|150
1725437870000|2024-09-04 08:17:50|||||||||733
1725437980000|2024-09-04 08:19:40|369||369||369||369||1744
1725437990000|2024-09-04 08:19:50|368.9||368.9||368.9||368.9||0
1725438010000|2024-09-04 08:20:10|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|869
1725438030000|2024-09-04 08:20:30|368.8||368.8||368.8||368.8||0
1725438040000|2024-09-04 08:20:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725438100000|2024-09-04 08:21:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1725438110000|2024-09-04 08:21:50|368.9||368.8||368.9||368.8||0
1725438120000|2024-09-04 08:22:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1725438130000|2024-09-04 08:22:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1725438140000|2024-09-04 08:22:20|||||||||25
1725438170000|2024-09-04 08:22:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1725438180000|2024-09-04 08:23:00|368.6||368.6||368.6||368.6||0
1725438280000|2024-09-04 08:24:40|368.5||368.5||368.5||368.5||0
1725438300000|2024-09-04 08:25:00|368.6||368.6||368.6||368.6||1229
1725438440000|2024-09-04 08:27:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1725438470000|2024-09-04 08:27:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|57
1725438730000|2024-09-04 08:32:10|368.1|368|368.1|367.9|368.1|368|368.1|367.9|273
1725438740000|2024-09-04 08:32:20|368||368||368||368||0
1725438770000|2024-09-04 08:32:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|90
1725438780000|2024-09-04 08:33:00|368||368||368||368||0
1725438800000|2024-09-04 08:33:20|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|0
1725438840000|2024-09-04 08:34:00|367.8||367.8||367.8||367.8||554
1725438850000|2024-09-04 08:34:10||367.6||367.6||367.6||367.6|0
1725438880000|2024-09-04 08:34:40|367.7||367.7||367.7||367.7||0
1725438890000|2024-09-04 08:34:50|||||||||3
1725439060000|2024-09-04 08:37:40||367.5||367.5||367.5||367.5|548
1725439190000|2024-09-04 08:39:50|367.6||367.6||367.6||367.6||0
1725439220000|2024-09-04 08:40:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|522
1725439240000|2024-09-04 08:40:40|367.6||367.6||367.6||367.6||0
1725439430000|2024-09-04 08:43:50|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|1272
1725439450000|2024-09-04 08:44:10|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|1750
1725439460000|2024-09-04 08:44:20|367.5|367.3|367.5|367.4|367.5|367.4|367.5|367.3|1443
1725439480000|2024-09-04 08:44:40|||||||||2083
1725439530000|2024-09-04 08:45:30|367.3|367.2|367.4|367.2|367.5|367.3|367.3|367.2|2480
1725439560000|2024-09-04 08:46:00||367.3||367.2||367.3||367.2|0
1725439640000|2024-09-04 08:47:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1665
1725439650000|2024-09-04 08:47:30|367.1|367|367.1|367|367.1|367|367.1|367|438
1725439660000|2024-09-04 08:47:40|||||||||402
1725439690000|2024-09-04 08:48:10|367|366.9|367|366.9|367|366.9|367|366.9|150
1725439720000|2024-09-04 08:48:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|567
1725439750000|2024-09-04 08:49:10||366.7||366.7||366.7||366.7|304
1725439860000|2024-09-04 08:51:00|366.8||366.9||366.9||366.8||2944
1725439920000|2024-09-04 08:52:00|367|366.8|367|366.8|367|366.8|367|366.8|0
1725439930000|2024-09-04 08:52:10|367.1|367|367.1|367|367.1|367|367.1|367|1050
1725440000000|2024-09-04 08:53:20|367.2||367.1||367.2||367.1||1700
1725440100000|2024-09-04 08:55:00||366.9||366.9||366.9||366.9|73
1725440120000|2024-09-04 08:55:20|367||367||367||367||1355
1725440180000|2024-09-04 08:56:20|367.1|367|367.1|367|367.1|367|367.1|367|1034
1725440280000|2024-09-04 08:58:00||366.9||366.9||366.9||366.9|0
1725440550000|2024-09-04 09:02:30||367||367||367||367|4220
1725440560000|2024-09-04 09:02:40|||||||||522
1725440570000|2024-09-04 09:02:50|||||||||1938
1725440600000|2024-09-04 09:03:20|367|366.9|367|366.9|367|366.9|367|366.9|1105
1725440700000|2024-09-04 09:05:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|69
1725440710000|2024-09-04 09:05:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|9
1725440900000|2024-09-04 09:08:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1725440970000|2024-09-04 09:09:30|367|366.9|367|366.8|367|366.9|367|366.8|510
1725441160000|2024-09-04 09:12:40||366.9||366.9||366.9||366.9|0
1725441250000|2024-09-04 09:14:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1725441260000|2024-09-04 09:14:20|367||367||367||367||0
1725441280000|2024-09-04 09:14:40|366.9||366.9||366.9||366.9||0
1725441330000|2024-09-04 09:15:30|367||367||367||367||0
1725441360000|2024-09-04 09:16:00||366.9||366.9||366.9||366.9|0
1725441530000|2024-09-04 09:18:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|294
1725441540000|2024-09-04 09:19:00|367||367||367||367||0
1725441800000|2024-09-04 09:23:20|366.9||366.9||366.9||366.9||0
1725441810000|2024-09-04 09:23:30|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|0
1725441830000|2024-09-04 09:23:50|366.8||366.8||366.8||366.8||0
1725441860000|2024-09-04 09:24:20|||||||||522
1725441940000|2024-09-04 09:25:40|||||||||1774
1725442090000|2024-09-04 09:28:10|||||||||6904
1725442100000|2024-09-04 09:28:20|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|0
1725442450000|2024-09-04 09:34:10||366.7||366.7||366.7||366.7|0
1725442460000|2024-09-04 09:34:20|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|1119
1725442470000|2024-09-04 09:34:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1302
1725442490000|2024-09-04 09:34:50|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|4309
1725442500000|2024-09-04 09:35:00||366.3||366.3||366.3||366.3|0
1725442510000|2024-09-04 09:35:10|366.4||366.4||366.5||366.4||0
1725442550000|2024-09-04 09:35:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|406
1725442590000|2024-09-04 09:36:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1704
1725442600000|2024-09-04 09:36:40|||||||||150
1725442610000|2024-09-04 09:36:50|366.5||366.5||366.5||366.5||0
1725442620000|2024-09-04 09:37:00|366.4||366.4||366.4||366.4||0
1725442700000|2024-09-04 09:38:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1069
1725442740000|2024-09-04 09:39:00||366.1||366.2||366.2||366.1|384
1725442770000|2024-09-04 09:39:30|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|0
1725442800000|2024-09-04 09:40:00|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1041
1725442820000|2024-09-04 09:40:20|366.2||366.3||366.3||366.2||0
1725442840000|2024-09-04 09:40:40|366.2||366.2||366.2||366.2||0
1725442860000|2024-09-04 09:41:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|522
1725443150000|2024-09-04 09:45:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725443180000|2024-09-04 09:46:20|366.1|366|366.1|366|366.1|366|366.1|366|914
1725443250000|2024-09-04 09:47:30|366.2||366.2||366.2||366.2||473
1725443290000|2024-09-04 09:48:10|366.1||366.1||366.1||366.1||0
1725443420000|2024-09-04 09:50:20|366.2|366.1|366.3|366.1|366.3|366.2|366.2|366.1|5264
1725443520000|2024-09-04 09:52:00|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|75
1725443550000|2024-09-04 09:52:30||366.3||366.2||366.3||366.2|0
1725443570000|2024-09-04 09:52:50|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1725443590000|2024-09-04 09:53:10|366.1|366|366|365.9|366.1|366|366|365.9|1845
1725443720000|2024-09-04 09:55:20|366.2|366|366.2|366|366.2|366|366.2|366|2739
1725443770000|2024-09-04 09:56:10||366.1||366.1||366.1||366.1|19
1725443870000|2024-09-04 09:57:50|||||||||1699
1725443930000|2024-09-04 09:58:50|||||||||700
1725444050000|2024-09-04 10:00:50|366.3||366.3||366.3||366.3||146
1725444120000|2024-09-04 10:02:00||366.2||366.2||366.2||366.2|0
1725444130000|2024-09-04 10:02:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1488
1725444150000|2024-09-04 10:02:30||366.4||366.4||366.4||366.4|0
1725444380000|2024-09-04 10:06:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|855
1725444410000|2024-09-04 10:06:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|108
1725444510000|2024-09-04 10:08:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1207
1725444520000|2024-09-04 10:08:40|366.5||366.5||366.5||366.5||0
1725444530000|2024-09-04 10:08:50||366.4||366.4||366.4||366.4|0
1725444600000|2024-09-04 10:10:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1725444650000|2024-09-04 10:10:50|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|150
1725444700000|2024-09-04 10:11:40|366.3||366.3||366.3||366.3||2179
1725444720000|2024-09-04 10:12:00||366.1||366.1||366.1||366.1|56
1725444750000|2024-09-04 10:12:30|||||||||3
1725444760000|2024-09-04 10:12:40|366.2||366.2||366.2||366.2||0
1725444800000|2024-09-04 10:13:20|366.1|366|366.1|366|366.1|366|366.1|366|382
1725444820000|2024-09-04 10:13:40|366.2||366.2||366.2||366.1||0
1725444830000|2024-09-04 10:13:50|366.1||366.1||366.1||366.1||1000
1725444920000|2024-09-04 10:15:20||365.9||365.9||365.9||365.9|1166
1725444940000|2024-09-04 10:15:40|366||366||366||366||0
1725444950000|2024-09-04 10:15:50||365.8||365.8||365.8||365.8|0
1725444970000|2024-09-04 10:16:10|365.9||365.9||365.9||365.9||0
1725445010000|2024-09-04 10:16:50|||||||||200
1725445040000|2024-09-04 10:17:20|366||366||366||366||0
1725445060000|2024-09-04 10:17:40|365.9||365.9||365.9||365.9||0
1725445080000|2024-09-04 10:18:00|366||366||366||366||0
1725445090000|2024-09-04 10:18:10|365.9||365.9||365.9||365.9||0
1725445110000|2024-09-04 10:18:30|366||366||366||366||0
1725445140000|2024-09-04 10:19:00||365.9||365.9||365.9||365.9|0
1725445170000|2024-09-04 10:19:30||365.8||365.8||365.8||365.8|0
1725445220000|2024-09-04 10:20:20||365.9||365.9||365.9||365.9|0
1725445230000|2024-09-04 10:20:30||365.8||365.8||365.8||365.8|0
1725445350000|2024-09-04 10:22:30||365.9||365.9||365.9||365.9|0
1725445390000|2024-09-04 10:23:10|||||||||1184
1725445400000|2024-09-04 10:23:20||365.8||365.8||365.8||365.8|2147
1725445430000|2024-09-04 10:23:50|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|0
1725445440000|2024-09-04 10:24:00||365.6||365.6||365.6||365.6|1759
1725445670000|2024-09-04 10:27:50|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|1829
1725445680000|2024-09-04 10:28:00||365.4||365.4||365.4||365.4|2147
1725445810000|2024-09-04 10:30:10|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|247
1725445910000|2024-09-04 10:31:50||365.2||365.2||365.2||365.2|546
1725445920000|2024-09-04 10:32:00|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1725445950000|2024-09-04 10:32:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|75
1725445960000|2024-09-04 10:32:40||365.4||365.4||365.4||365.4|0
1725446010000|2024-09-04 10:33:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|2870
1725446650000|2024-09-04 10:44:10|365.6||365.6||365.6||365.6||0
1725446670000|2024-09-04 10:44:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|502
1725446680000|2024-09-04 10:44:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1179
1725446690000|2024-09-04 10:44:50|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|303
1725446720000|2024-09-04 10:45:20|365.7||365.7||365.7||365.7||0
1725446730000|2024-09-04 10:45:30|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|0
1725446740000|2024-09-04 10:45:40|365.6||365.6||365.6||365.6||0
1725446780000|2024-09-04 10:46:20||365.4||365.4||365.4||365.4|216
1725447120000|2024-09-04 10:52:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1725447250000|2024-09-04 10:54:10|365.6||365.6||365.6||365.6||0
1725447380000|2024-09-04 10:56:20||365.4||365.4||365.4||365.4|549
1725447450000|2024-09-04 10:57:30|365.7|365.6|365.9|365.7|365.9|365.7|365.7|365.6|8700
1725447490000|2024-09-04 10:58:10|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|897
1725447500000|2024-09-04 10:58:20|365.8||365.8||365.8||365.8||0
1725447540000|2024-09-04 10:59:00|365.7||365.7||365.7||365.7||0
1725447550000|2024-09-04 10:59:10||365.5||365.5||365.5||365.5|0
1725447620000|2024-09-04 11:00:20|365.6||365.6||365.6||365.6||202
1725447690000|2024-09-04 11:01:30||365.4||365.4||365.4||365.4|1700
1725447700000|2024-09-04 11:01:40|365.5||365.5||365.5||365.5||0
1725447730000|2024-09-04 11:02:10|||||||||1950
1725447750000|2024-09-04 11:02:30||365.3||365.3||365.4||365.3|1666
1725447800000|2024-09-04 11:03:20||365.4||365.3||365.4||365.3|1058
1725447840000|2024-09-04 11:04:00|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|2296
1725447960000|2024-09-04 11:06:00|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|865
1725447970000|2024-09-04 11:06:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1179
1725448130000|2024-09-04 11:08:50|365.9|365.7|365.9|365.8|365.9|365.8|365.9|365.7|1521
1725448160000|2024-09-04 11:09:20|366||366||366||366||850
1725448220000|2024-09-04 11:10:20||365.9||365.8||365.9||365.8|104
1725448270000|2024-09-04 11:11:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|1179
1725448300000|2024-09-04 11:11:40|366||366||366||366||0
1725448310000|2024-09-04 11:11:50||365.8||365.8||365.8||365.8|0
1725448350000|2024-09-04 11:12:30|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|1121
1725448400000|2024-09-04 11:13:20|366||366||366||366||0
1725448440000|2024-09-04 11:14:00|366.1||366.1||366.1||366.1||25
1725448450000|2024-09-04 11:14:10|366||366||366||366||0
1725448460000|2024-09-04 11:14:20|366.1||366.1||366.1||366.1||0
1725448490000|2024-09-04 11:14:50|366||366||366||366||0
1725448500000|2024-09-04 11:15:00|366.1||366.1||366.1||366.1||0
1725448580000|2024-09-04 11:16:20|366||366.1||366.1||366||0
1725448600000|2024-09-04 11:16:40|366||366||366||366||0
1725448630000|2024-09-04 11:17:10|||||||||300
1725448640000|2024-09-04 11:17:20|366.1||366||366.1||366||2685
1725448650000|2024-09-04 11:17:30|366.1||366||366.1||366||310
1725448660000|2024-09-04 11:17:40|366.1||366.1||366.1||366.1||2685
1725448690000|2024-09-04 11:18:10||366||366||366||366|0
1725448700000|2024-09-04 11:18:20|366.2||366.1||366.2||366.1||1750
1725448710000|2024-09-04 11:18:30|366.2||366.2||366.2||366.2||2685
1725448740000|2024-09-04 11:19:00||366.1||366.1||366.1||366.1|0
1725448810000|2024-09-04 11:20:10|366.3||366.3||366.3||366.3||0
1725448830000|2024-09-04 11:20:30|366.2||366.3||366.3||366.2||0
1725448920000|2024-09-04 11:22:00|366.2||366.2||366.2||366.2||0
1725448970000|2024-09-04 11:22:50|366.3||366.3||366.3||366.3||0
1725448990000|2024-09-04 11:23:10|366.2||366.2||366.2||366.2||0
1725449070000|2024-09-04 11:24:30|||||||||731
1725449090000|2024-09-04 11:24:50||366||366||366||366|2120
1725449110000|2024-09-04 11:25:10|366.1||366.2||366.2||366.1||8507
1725449150000|2024-09-04 11:25:50|366.1||366.1||366.1||366.1||0
1725449160000|2024-09-04 11:26:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725449180000|2024-09-04 11:26:20||366||366||366||366|714
1725449190000|2024-09-04 11:26:30|366.1||366.1||366.1||366.1||0
1725449220000|2024-09-04 11:27:00|||||||||2685
1725449230000|2024-09-04 11:27:10|366.2||366.2||366.2||366.2||0
1725449280000|2024-09-04 11:28:00||366.1||366.1||366.1||366.1|3660
1725449290000|2024-09-04 11:28:10|366.4|366.2|366.3|366.1|366.4|366.2|366.3|366.1|1400
1725449600000|2024-09-04 11:33:20|366.2||366.2||366.2||366.2||0
1725449610000|2024-09-04 11:33:30|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|6262
1725449670000|2024-09-04 11:34:30|||||||||1971
1725449710000|2024-09-04 11:35:10|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|1191
1725449780000|2024-09-04 11:36:20||366.3||366.3||366.3||366.3|0
1725449800000|2024-09-04 11:36:40||366.2||366.2||366.2||366.2|150
1725449950000|2024-09-04 11:39:10|366.3||366.4||366.4||366.3||0
1725450120000|2024-09-04 11:42:00|366.3||366.3||366.3||366.3||0
1725450130000|2024-09-04 11:42:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1177
1725450210000|2024-09-04 11:43:30|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|2250
1725450480000|2024-09-04 11:48:00|||||||||200
1725450750000|2024-09-04 11:52:30|366.5||366.5||366.5||366.5||0
1725450760000|2024-09-04 11:52:40|366.6||366.5||366.6||366.5||0
1725450770000|2024-09-04 11:52:50|366.6||366.6||366.6||366.6||0
1725450830000|2024-09-04 11:53:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|3356
1725451010000|2024-09-04 11:56:50|366.4||366.4||366.4||366.4||0
1725451070000|2024-09-04 11:57:50|||||||||1250
1725451110000|2024-09-04 11:58:30|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1411
1725451120000|2024-09-04 11:58:40|366.4|366.2|366.4|366.3|366.4|366.3|366.4|366.2|1750
1725451130000|2024-09-04 11:58:50|||||||||3356
1725451140000|2024-09-04 11:59:00|366.5||366.5||366.5||366.5||257
1725451290000|2024-09-04 12:01:30||366.4||366.4||366.4||366.4|0
1725451350000|2024-09-04 12:02:30|||||||||1151
1725451530000|2024-09-04 12:05:30|||||||||3
1725451540000|2024-09-04 12:05:40|||||||||358
1725451570000|2024-09-04 12:06:10||366.3||366.3||366.3||366.3|0
1725451620000|2024-09-04 12:07:00||366.4||366.4||366.4||366.4|0
1725451630000|2024-09-04 12:07:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1270
1725451640000|2024-09-04 12:07:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|137
1725451650000|2024-09-04 12:07:30|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|669
1725451670000|2024-09-04 12:07:50|366.6|366.3|366.5|366.3|366.6|366.3|366.5|366.3|0
1725451710000|2024-09-04 12:08:30|366.4||366.5||366.5||366.4||0
1725451810000|2024-09-04 12:10:10|||||||||100
1725451860000|2024-09-04 12:11:00|366.4|366.2|366.3|366.1|366.4|366.2|366.2|366.1|2222
1725451880000|2024-09-04 12:11:20|366.2||366.3||366.3||366.2||0
1725451890000|2024-09-04 12:11:30|366.2||366.3||366.3||366.2||0
1725452080000|2024-09-04 12:14:40|366.2|366|366.1|366|366.2|366|366.1|366|1941
1725452090000|2024-09-04 12:14:50|366|365.9|366.1|365.9|366.1|365.9|366|365.9|0
1725452100000|2024-09-04 12:15:00|366||366||366.1||366||1629
1725452120000|2024-09-04 12:15:20||365.8||365.8||365.8||365.8|1401
1725452160000|2024-09-04 12:16:00|365.9||365.9||365.9||365.9||0
1725452170000|2024-09-04 12:16:10|366|365.9|366|365.8|366|365.9|366|365.8|0
1725452220000|2024-09-04 12:17:00|366.1|365.9|366.1|366|366.1|366|366.1|365.9|3669
1725452280000|2024-09-04 12:18:00||365.9||365.9||365.9||365.9|4196
1725452350000|2024-09-04 12:19:10||366||365.9||366||365.9|0
1725452670000|2024-09-04 12:24:30|366|366|366|365.9|366|366|366|365.9|1212
1725452700000|2024-09-04 12:25:00|366.2|366|366.2|366|366.2|366|366.1|366|0
1725452720000|2024-09-04 12:25:20|366.1||366.1||366.1||366.1||0
1725452820000|2024-09-04 12:27:00|||||||||3000
1725452840000|2024-09-04 12:27:20|||||||||28
1725452870000|2024-09-04 12:27:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|107
1725452890000|2024-09-04 12:28:10||366||366||366||366|0
1725453090000|2024-09-04 12:31:30|366|365.9|366|365.9|366|365.9|366|365.9|2419
1725453100000|2024-09-04 12:31:40|365.9|365.8|366|365.8|366|365.8|365.9|365.8|1189
1725453230000|2024-09-04 12:33:50|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|150
1725453240000|2024-09-04 12:34:00|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|496
1725453310000|2024-09-04 12:35:10||365.8||365.7||365.8||365.7|0
1725453540000|2024-09-04 12:39:00|366|365.8|366|365.8|366|365.8|366|365.8|3685
1725453600000|2024-09-04 12:40:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|2456
1725453700000|2024-09-04 12:41:40|366.2|366|366.2|366.1|366.2|366.1|366.2|366|941
1725453900000|2024-09-04 12:45:00||366||366.1||366.1||366|2067
1725453950000|2024-09-04 12:45:50|366.1|366|366.1|366|366.1|366|366.1|366|36
1725454080000|2024-09-04 12:48:00|||||||||668
1725454090000|2024-09-04 12:48:10|||||||||391
1725454110000|2024-09-04 12:48:30|366|365.9|366|365.9|366|365.9|366|365.9|0
1725454130000|2024-09-04 12:48:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|60
1725454140000|2024-09-04 12:49:00|366|365.9|366|365.9|366|365.9|366|365.9|1177
1725454320000|2024-09-04 12:52:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|273
1725454350000|2024-09-04 12:52:30|366||366||366||366||5286
1725454380000|2024-09-04 12:53:00|365.9||366||366||365.9||1179
1725454500000|2024-09-04 12:55:00|365.9||365.9||365.9||365.9||0
1725454510000|2024-09-04 12:55:10|366|365.9|366|365.9|366|365.9|366|365.9|0
1725454560000|2024-09-04 12:56:00|||||||||794
1725454690000|2024-09-04 12:58:10|366.1|366|366.1|366|366.1|366|366.1|366|522
1725454720000|2024-09-04 12:58:40|||||||||1725
1725454760000|2024-09-04 12:59:20||365.9||365.9||365.9||365.9|1092
1725454800000|2024-09-04 13:00:00|366||366||366||366||0
1725454860000|2024-09-04 13:01:00|365.9|365.8|366|365.8|366|365.8|365.9|365.8|340
1725454920000|2024-09-04 13:02:00|365.9||366||366||365.9||0
1725455020000|2024-09-04 13:03:40||365.9||365.9||365.9||365.9|3723
1725455030000|2024-09-04 13:03:50||365.8||365.8||365.8||365.8|837
1725455220000|2024-09-04 13:07:00|365.9||365.9||365.9||365.9||0
1725455240000|2024-09-04 13:07:20|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|2223
1725455300000|2024-09-04 13:08:20|366|365.8|366|365.8|366|365.8|366|365.8|348
1725455390000|2024-09-04 13:09:50|366.1|366|366.1|366|366.1|366|366.1|366|75
1725455460000|2024-09-04 13:11:00|||||||||4319
1725455760000|2024-09-04 13:16:00|||||||||18
1725455790000|2024-09-04 13:16:30||365.9||365.9||366||365.9|318
1725456100000|2024-09-04 13:21:40||366||366||366||366|159
1725456650000|2024-09-04 13:30:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|522
1725456660000|2024-09-04 13:31:00|||||||||522
1725456690000|2024-09-04 13:31:30|366.4||366.4||366.4||366.4||3237
1725456720000|2024-09-04 13:32:00||366.3||366.3||366.3||366.3|0
1725456730000|2024-09-04 13:32:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|952
1725456750000|2024-09-04 13:32:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1117
1725456780000|2024-09-04 13:33:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1725456790000|2024-09-04 13:33:10|366.4||366.4||366.4||366.4||0
1725456830000|2024-09-04 13:33:50||366.3||366.2||366.3||366.2|0
1725456840000|2024-09-04 13:34:00||366.3||366.3||366.3||366.3|0
1725457200000|2024-09-04 13:40:00|||||||||2400
1725457230000|2024-09-04 13:40:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1725457240000|2024-09-04 13:40:40|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|5
1725457280000|2024-09-04 13:41:20|366.5||366.5||366.5||366.5||0
1725457290000|2024-09-04 13:41:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|710
1725457350000|2024-09-04 13:42:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2001
1725457360000|2024-09-04 13:42:40|366.4||366.4||366.4||366.4||0
1725457550000|2024-09-04 13:45:50||366.3||366.3||366.3||366.3|0
1725457560000|2024-09-04 13:46:00|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|696
1725457640000|2024-09-04 13:47:20|366.3||366.4||366.4||366.3||589
1725457780000|2024-09-04 13:49:40|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1725457790000|2024-09-04 13:49:50|366.2||366.3||366.3||366.2||691
1725457870000|2024-09-04 13:51:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|4936
1725457900000|2024-09-04 13:51:40|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|5584
1725457920000|2024-09-04 13:52:00||366.5||366.5||366.5||366.5|0
1725457960000|2024-09-04 13:52:40|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|3521
1725458020000|2024-09-04 13:53:40|366.5||366.6||366.6||366.5||0
1725458030000|2024-09-04 13:53:50||366.5||366.5||366.5||366.5|0
1725458100000|2024-09-04 13:55:00||366.4||366.4||366.4||366.4|0
1725458180000|2024-09-04 13:56:20|366.5||366.5||366.5||366.5||0
1725458190000|2024-09-04 13:56:30|366.6||366.6||366.6||366.6||522
1725458200000|2024-09-04 13:56:40|366.5||366.5||366.5||366.5||0
1725458290000|2024-09-04 13:58:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|892
1725458370000|2024-09-04 13:59:30|||||||||3354
1725458380000|2024-09-04 13:59:40|366.5||366.5||366.5||366.5||0
1725458390000|2024-09-04 13:59:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|300
1725458400000|2024-09-04 14:00:00|366.3|366.1|366.4|366.2|366.4|366.2|366.3|366.1|7231
1725458410000|2024-09-04 14:00:10|366.5|366.3|366.3|366.1|366.5|366.3|366.3|366.1|356
1725458420000|2024-09-04 14:00:20|366.4|366.3|366.4|366.2|366.4|366.3|366.3|366.2|1321
1725458460000|2024-09-04 14:01:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|1551
1725458480000|2024-09-04 14:01:20|||||||||141
1725458490000|2024-09-04 14:01:30|366.2||366.2||366.2||366.2||0
1725458500000|2024-09-04 14:01:40|366.3||366.3||366.3||366.3||0
1725458530000|2024-09-04 14:02:10|366.1|366|366|365.9|366.1|366|366|365.9|2433
1725458560000|2024-09-04 14:02:40||365.8||365.8||365.8||365.8|1186
1725458640000|2024-09-04 14:04:00||365.9||365.9||365.9||365.9|0
1725458650000|2024-09-04 14:04:10||365.8||365.8||365.8||365.8|150
1725458810000|2024-09-04 14:06:50||365.9||365.8||365.9||365.8|0
1725458830000|2024-09-04 14:07:10|||||||||3823
1725458860000|2024-09-04 14:07:40|366.1|365.9|366|365.9|366.1|366|366|365.9|3600
1725458870000|2024-09-04 14:07:50|366.1|366|366.1|365.9|366.1|366|366.1|365.9|0
1725458920000|2024-09-04 14:08:40|366||366.1||366.1||366||3823
1725458940000|2024-09-04 14:09:00||366||366||366||366|0
1725458990000|2024-09-04 14:09:50|||||||||5312
1725459010000|2024-09-04 14:10:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2265
1725459020000|2024-09-04 14:10:20|366.3||366.3||366.3||366.3||5904
1725459050000|2024-09-04 14:10:50|366.2|366.2|366.3|366.1|366.3|366.2|366.2|366.1|703
1725459070000|2024-09-04 14:11:10|366.1|366|366.2|366.1|366.2|366.1|366.1|366|649
1725459080000|2024-09-04 14:11:20||366||366||366||366|620
1725459130000|2024-09-04 14:12:10|366.1||366.1||366.1||366.1||0
1725459140000|2024-09-04 14:12:20|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|3656
1725459330000|2024-09-04 14:15:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1592
1725459350000|2024-09-04 14:15:50|366.5||366.5||366.5||366.5||900
1725459400000|2024-09-04 14:16:40||366.4||366.3||366.4||366.3|0
1725459410000|2024-09-04 14:16:50|366.4||366.4||366.4||366.4||0
1725459440000|2024-09-04 14:17:20|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|0
1725459480000|2024-09-04 14:18:00||366.3||366.3||366.3||366.3|0
1725459510000|2024-09-04 14:18:30||366.2||366.2||366.2||366.2|588
1725459530000|2024-09-04 14:18:50|366.3|366.3|366.4|366.3|366.4|366.3|366.3|366.3|4937
1725459580000|2024-09-04 14:19:40|||||||||36
1725459660000|2024-09-04 14:21:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1725459680000|2024-09-04 14:21:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725459690000|2024-09-04 14:21:30|||||||||1061
1725459730000|2024-09-04 14:22:10|||||||||242
1725459750000|2024-09-04 14:22:30|366.1|366|366.2|366|366.2|366|366.1|366|0
1725459890000|2024-09-04 14:24:50||366.1||366.1||366.1||366.1|0
1725459940000|2024-09-04 14:25:40||366||366||366||366|0
1725459960000|2024-09-04 14:26:00|366.1||366.2||366.2||366.1||0
1725459980000|2024-09-04 14:26:20||366.1||366.1||366.1||366.1|0
1725460030000|2024-09-04 14:27:10||366||366||366||366|150
1725460040000|2024-09-04 14:27:20||366.1||366.1||366.1||366.1|0
1725460080000|2024-09-04 14:28:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|70
1725460100000|2024-09-04 14:28:20|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|0
1725460120000|2024-09-04 14:28:40|366.2||366.2||366.2||366.2||0
1725460130000|2024-09-04 14:28:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1930
1725460140000|2024-09-04 14:29:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|794
1725460150000|2024-09-04 14:29:10|366.5||366.5||366.5||366.5||669
1725460210000|2024-09-04 14:30:10|366.4||366.5||366.5||366.4||0
1725460240000|2024-09-04 14:30:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|855
1725460250000|2024-09-04 14:30:50|366.3|366.3|366.3|366.2|366.3|366.3|366.3|366.2|1063
1725460260000|2024-09-04 14:31:00|366.4||366.4||366.4||366.4||1579
1725460270000|2024-09-04 14:31:10|366.3||366.3||366.3||366.3||0
1725460300000|2024-09-04 14:31:40|366.4||366.4||366.4||366.4||502
1725460320000|2024-09-04 14:32:00|366.3||366.3||366.3||366.3||0
1725460330000|2024-09-04 14:32:10|366.4||366.4||366.4||366.4||0
1725460350000|2024-09-04 14:32:30|366.3||366.3||366.3||366.3||0
1725460380000|2024-09-04 14:33:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|3792
1725460440000|2024-09-04 14:34:00|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|3117
1725460450000|2024-09-04 14:34:10||366.2||366.3||366.3||366.2|0
1725460460000|2024-09-04 14:34:20||366.2||366.3||366.3||366.2|0
1725460470000|2024-09-04 14:34:30||366.2||366.2||366.2||366.2|0
1725460490000|2024-09-04 14:34:50|366.3||366.3||366.3||366.3||0
1725460500000|2024-09-04 14:35:00|366.4||366.4||366.4||366.4||3671
1725460570000|2024-09-04 14:36:10|366.3|366.1|366.3|366.2|366.3|366.2|366.2|366.1|577
1725460580000|2024-09-04 14:36:20||366.1||366.1||366.1||366.1|0
1725460630000|2024-09-04 14:37:10|366.2||366.2||366.2||366.2||0
1725460640000|2024-09-04 14:37:20|||||||||1551
1725460670000|2024-09-04 14:37:50|366.1|366|366.2|366|366.2|366|366.1|366|0
1725460700000|2024-09-04 14:38:20|366.1||366.1||366.1||366.1||0
1725460740000|2024-09-04 14:39:00|||||||||4790
1725460750000|2024-09-04 14:39:10|366.2|366.1|366.2|366|366.2|366.1|366.2|366|4805
1725460760000|2024-09-04 14:39:20||366.1||366.1||366.1||366.1|0
1725460860000|2024-09-04 14:41:00|||||||||648
1725460910000|2024-09-04 14:41:50||366||366||366||366|150
1725460950000|2024-09-04 14:42:30||366.1||366.1||366.1||366.1|0
1725461120000|2024-09-04 14:45:20|366.1|366|366.1|366|366.1|366|366.1|366|1117
1725461130000|2024-09-04 14:45:30|366|365.9|366|365.9|366|365.9|366|365.9|80
1725461140000|2024-09-04 14:45:40|365.9|365.8|366|365.8|366|365.8|365.9|365.8|0
1725461220000|2024-09-04 14:47:00|365.9||365.9||365.9||365.9||0
1725461240000|2024-09-04 14:47:20|366|365.9|366|365.9|366|365.9|366|365.9|2734
1725461370000|2024-09-04 14:49:30|||||||||1296
1725461460000|2024-09-04 14:51:00|366.1|366|366.1|366|366.1|366|366.1|366|1035
1725461470000|2024-09-04 14:51:10|||||||||1460
1725461480000|2024-09-04 14:51:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1725461520000|2024-09-04 14:52:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1725461530000|2024-09-04 14:52:10|366.4||366.4||366.4||366.4||602
1725461540000|2024-09-04 14:52:20||366.3||366.3||366.3||366.3|0
1725461580000|2024-09-04 14:53:00|366.5||366.4||366.5||366.4||1
1725461650000|2024-09-04 14:54:10|366.5|366.4|366.5|366.4|366.5|366.4|366.4|366.3|1017
1725461680000|2024-09-04 14:54:40||366.3||366.3||366.3||366.3|2
1725461690000|2024-09-04 14:54:50||366.4||366.4||366.4||366.4|0
1725461720000|2024-09-04 14:55:20|366.6||366.6||366.6||366.6||101
1725461740000|2024-09-04 14:55:40||366.5||366.5||366.5||366.5|0
1725461810000|2024-09-04 14:56:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1220
1725461820000|2024-09-04 14:57:00|366.8||366.8||366.8||366.7||4
1725461830000|2024-09-04 14:57:10||366.7||366.7||366.7||366.7|0
1725461870000|2024-09-04 14:57:50|366.9||366.9||366.9||366.9||0
1725461890000|2024-09-04 14:58:10|366.8||366.9||366.9||366.8||0
1725461910000|2024-09-04 14:58:30|366.8||366.8||366.8||366.8||0
1725461930000|2024-09-04 14:58:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1725461940000|2024-09-04 14:59:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1725462040000|2024-09-04 15:00:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|3589
1725462060000|2024-09-04 15:01:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1884
1725462090000|2024-09-04 15:01:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2333
1725462140000|2024-09-04 15:02:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1725462180000|2024-09-04 15:03:00|366.8||366.8||366.8||366.8||3589
1725462200000|2024-09-04 15:03:20||366.7||366.7||366.7||366.7|0
1725462220000|2024-09-04 15:03:40|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1067
1725462360000|2024-09-04 15:06:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1725462450000|2024-09-04 15:07:30|||||||||2986
1725462500000|2024-09-04 15:08:20||366.5||366.5||366.5||366.4|1410
1725462580000|2024-09-04 15:09:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|89
1725462660000|2024-09-04 15:11:00|366.8||366.8||366.8||366.8||0
1725462690000|2024-09-04 15:11:30|366.7||366.7||366.7||366.7||0
1725462730000|2024-09-04 15:12:10|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|3016
1725462860000|2024-09-04 15:14:20|||||||||267
1725462920000|2024-09-04 15:15:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|75
1725463010000|2024-09-04 15:16:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1725463020000|2024-09-04 15:17:00||366.4||366.4||366.4||366.4|0
1725463050000|2024-09-04 15:17:30|366.6||366.6||366.6||366.6||4239
1725463060000|2024-09-04 15:17:40||366.5||366.5||366.5||366.5|150
1725463080000|2024-09-04 15:18:00||366.4||366.4||366.4||366.4|653
1725463160000|2024-09-04 15:19:20||366.5||366.5||366.5||366.5|0
1725463200000|2024-09-04 15:20:00|||||||||520
1725463220000|2024-09-04 15:20:20|366.7||366.7||366.7||366.7||3589
1725463230000|2024-09-04 15:20:30||366.6||366.6||366.6||366.6|0
1725463260000|2024-09-04 15:21:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1725463270000|2024-09-04 15:21:10||366.4||366.4||366.4||366.4|1557
1725463310000|2024-09-04 15:21:50|366.5||366.5||366.5||366.5||1839
1725463320000|2024-09-04 15:22:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2642
1725463400000|2024-09-04 15:23:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|69
1725463440000|2024-09-04 15:24:00|366.8||366.8||366.8||366.7||1151
1725463480000|2024-09-04 15:24:40|366.7||366.7||366.7||366.7||699
1725463510000|2024-09-04 15:25:10|366.8||366.7||366.8||366.7||219
1725463520000|2024-09-04 15:25:20|366.8||366.8||366.8||366.8||0
1725463540000|2024-09-04 15:25:40||366.7||366.7||366.7||366.7|0
1725463560000|2024-09-04 15:26:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1725463650000|2024-09-04 15:27:30|366.8||366.7||366.8||366.7||2885
1725463670000|2024-09-04 15:27:50|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1656
1725463680000|2024-09-04 15:28:00|366.6|366.6|366.7|366.6|366.7|366.6|366.6|366.6|791
1725463690000|2024-09-04 15:28:10|||||||||713
1725463700000|2024-09-04 15:28:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|4706
1725463720000|2024-09-04 15:28:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|363
1725463760000|2024-09-04 15:29:20|||||||||570
1725463780000|2024-09-04 15:29:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|838
1725519600000|2024-09-05 07:00:00|368.5|368.1|368.5|368.1|368.5|368.1|368.5|368.1|850
1725519620000|2024-09-05 07:00:20|369.6|368.9|369.5|368.9|369.6|368.9|369.4|368.8|330
1725519630000|2024-09-05 07:00:30|369.2|368.8|369.2|368.8|369.2|368.8|369.2|368.8|0
1725519650000|2024-09-05 07:00:50|369.3||369.3||369.3||369.3||0
1725519660000|2024-09-05 07:01:00|369.6|368.9|369.7|369.2|369.7|369.2|369.6|368.9|300
1725519680000|2024-09-05 07:01:20|369.5||369.5||369.5||369.5||0
1725519820000|2024-09-05 07:03:40||369.3||369.3||369.3||369.3|0
1725519840000|2024-09-05 07:04:00|370|369.4|370|369.7|370|369.7|370|369.4|150
1725519860000|2024-09-05 07:04:20||369.8||369.8||369.8||369.8|5522
1725519880000|2024-09-05 07:04:40||369.7||369.7||369.7||369.7|0
1725519890000|2024-09-05 07:04:50|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|2417
1725519900000|2024-09-05 07:05:00|369.4|369.2|369.6|369.3|369.6|369.3|369.4|369.2|1500
1725519930000|2024-09-05 07:05:30|369.9|369.4|369.9|369.5|369.9|369.5|369.8|369.4|0
1725519990000|2024-09-05 07:06:30|370|369.6|370|369.6|370|369.6|370|369.6|1041
1725520000000|2024-09-05 07:06:40||369.7||369.7||369.7||369.7|0
1725520030000|2024-09-05 07:07:10|370.2|369.9|370.2|370|370.2|370|370.1|369.9|250
1725520040000|2024-09-05 07:07:20|370.3|369.9|370.3|370|370.3|370|370.3|369.9|0
1725520050000|2024-09-05 07:07:30||370.1||370.1||370.1||370.1|0
1725520080000|2024-09-05 07:08:00|370.2|369.9|370.3|370|370.3|370|370.2|369.9|1035
1725520110000|2024-09-05 07:08:30|370.4|370.1|370.4|370.1|370.4|370.1|370.4|370.1|150
1725520140000|2024-09-05 07:09:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|150
1725520160000|2024-09-05 07:09:20|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1725520180000|2024-09-05 07:09:40|370.5|370.5|370.8|370.5|370.9|370.5|370.5|370.5|1556
1725520270000|2024-09-05 07:11:10|370.6||370.6||370.6||370.6||0
1725520300000|2024-09-05 07:11:40|370.5|370.3|370.6|370.3|370.6|370.3|370.5|370.3|941
1725520310000|2024-09-05 07:11:50|370.5|370.4|370.6|370.4|370.6|370.4|370.5|370.4|1490
1725520320000|2024-09-05 07:12:00|||||||||535
1725520370000|2024-09-05 07:12:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|1424
1725520380000|2024-09-05 07:13:00|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|150
1725520430000|2024-09-05 07:13:50|370||370||370||370||2704
1725520450000|2024-09-05 07:14:10|370.1||370.1||370.1||370.1||150
1725520510000|2024-09-05 07:15:10|370|369.8|370|369.8|370|369.8|370|369.8|2050
1725520540000|2024-09-05 07:15:40|369.9|369.7|369.8|369.7|369.9|369.7|369.8|369.7|1990
1725520550000|2024-09-05 07:15:50|||||||||751
1725520570000|2024-09-05 07:16:10|369.9|369.9|370|369.9|370|369.9|369.9|369.9|663
1725520580000|2024-09-05 07:16:20||369.8||369.8||369.8||369.8|0
1725520590000|2024-09-05 07:16:30|370.1|369.9|370.1|370|370.1|370|370.1|369.8|0
1725520600000|2024-09-05 07:16:40||369.9||369.9||369.9||369.9|0
1725520650000|2024-09-05 07:17:30|370.2|370|370.2|370|370.2|370|370.2|370|0
1725520680000|2024-09-05 07:18:00|370.1||370.1||370.1||370.1||0
1725520690000|2024-09-05 07:18:10|370.2|369.9|370.4|370.2|370.4|370.2|370.2|369.9|0
1725520700000|2024-09-05 07:18:20||370.3||370.3||370.3||370.3|0
1725520710000|2024-09-05 07:18:30||370.2||370.2||370.2||370.2|665
1725520740000|2024-09-05 07:19:00|370.3|370.3|370.6|370.3|370.6|370.3|370.3|370.3|0
1725520760000|2024-09-05 07:19:20||370.4||370.4||370.4||370.4|0
1725520770000|2024-09-05 07:19:30||370.3||370.3||370.3||370.3|0
1725520780000|2024-09-05 07:19:40||370.4||370.4||370.4||370.4|0
1725520840000|2024-09-05 07:20:40|||||||||815
1725520880000|2024-09-05 07:21:20|370.7|370.5|370.7|370.6|370.7|370.6|370.7|370.5|0
1725520920000|2024-09-05 07:22:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725520950000|2024-09-05 07:22:30|371|370.6|371|370.8|371|370.8|371|370.6|483
1725520970000|2024-09-05 07:22:50||370.9||370.8||370.9||370.8|5588
1725520980000|2024-09-05 07:23:00||370.9||370.9||370.9||370.9|0
1725521000000|2024-09-05 07:23:20|371.1||371.1||371.1||371.1||0
1725521010000|2024-09-05 07:23:30|371||371||371||371||0
1725521020000|2024-09-05 07:23:40|370.9|370.8|371|370.8|371|370.8|370.9|370.8|93
1725521080000|2024-09-05 07:24:40|371.2|371|371.2|371|371.2|371|371.2|371|91
1725521100000|2024-09-05 07:25:00|371.3|371.1|371.3|371.2|371.3|371.2|371.3|371.1|0
1725521110000|2024-09-05 07:25:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1725521120000|2024-09-05 07:25:20|371.3||371.3||371.3||371.3||0
1725521140000|2024-09-05 07:25:40|371.4|371.2|371.4|371.2|371.4|371.2|371.3|371.2|0
1725521180000|2024-09-05 07:26:20|371.5|371.3|371.5|371.2|371.5|371.3|371.5|371.2|0
1725521190000|2024-09-05 07:26:30||371.3||371.3||371.3||371.3|0
1725521230000|2024-09-05 07:27:10|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|815
1725521270000|2024-09-05 07:27:50|371.5|371.3|371.5|371.3|371.5|371.4|371.4|371.3|1636
1725521280000|2024-09-05 07:28:00||371.4||371.4||371.4||371.4|0
1725521310000|2024-09-05 07:28:30||371.3||371.3||371.3||371.3|0
1725521340000|2024-09-05 07:29:00|371.7|371.4|371.6|371.4|371.7|371.4|371.6|371.4|2692
1725521350000|2024-09-05 07:29:10|371.7||371.7||371.7||371.7||0
1725521360000|2024-09-05 07:29:20|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1486
1725521380000|2024-09-05 07:29:40|371.7|371.5|371.8|371.6|371.8|371.6|371.7|371.5|0
1725521400000|2024-09-05 07:30:00|371.9|371.7|372.1|371.9|372.1|371.9|371.9|371.7|0
1725521410000|2024-09-05 07:30:10|372.2|372|372.2|372.1|372.2|372.1|372.2|372|7000
1725521420000|2024-09-05 07:30:20|372.3||372.3||372.3||372.3||0
1725521460000|2024-09-05 07:31:00|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|1182
1725521470000|2024-09-05 07:31:10|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|1926
1725521480000|2024-09-05 07:31:20|372.3||372.3||372.3||372.3||0
1725521530000|2024-09-05 07:32:10||372.2||372.2||372.2||372.2|0
1725521540000|2024-09-05 07:32:20|372.4|372.1|372.2|372.1|372.4|372.1|372.2|372.1|517
1725521560000|2024-09-05 07:32:40|372.1|372|372.2|372|372.2|372.1|372.1|372|1212
1725521570000|2024-09-05 07:32:50|372.1|372.1|372.1|371.9|372.1|372.1|372.1|371.9|300
1725521580000|2024-09-05 07:33:00|372|372|372|371.9|372|372|372|371.9|1750
1725521590000|2024-09-05 07:33:10||371.8||371.9||371.9||371.8|1730
1725521700000|2024-09-05 07:35:00|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1725521740000|2024-09-05 07:35:40|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|410
1725521750000|2024-09-05 07:35:50|||||||||5
1725521760000|2024-09-05 07:36:00||371.7||371.6||371.7||371.6|0
1725521800000|2024-09-05 07:36:40||371.7||371.7||371.7||371.7|0
1725521820000|2024-09-05 07:37:00|371.9|371.8|371.9|371.7|371.9|371.8|371.9|371.7|0
1725521830000|2024-09-05 07:37:10||371.8||371.7||371.8||371.7|0
1725521860000|2024-09-05 07:37:40|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1388
1725521910000|2024-09-05 07:38:30|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1725521940000|2024-09-05 07:39:00||371.4||371.4||371.4||371.4|0
1725521960000|2024-09-05 07:39:20||371.5||371.4||371.5||371.4|0
1725522000000|2024-09-05 07:40:00|||||||||35
1725522030000|2024-09-05 07:40:30|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.6|0
1725522040000|2024-09-05 07:40:40||371.6||371.6||371.6||371.6|0
1725522060000|2024-09-05 07:41:00|||||||||1000
1725522190000|2024-09-05 07:43:10||371.7||371.7||371.7||371.7|1486
1725522250000|2024-09-05 07:44:10|372|371.9|372|371.9|372|371.9|372|371.9|636
1725522340000|2024-09-05 07:45:40|372.1||372.1||372.1||372.1||0
1725522360000|2024-09-05 07:46:00|372|371.8|371.9|371.8|372|371.8|371.9|371.8|2331
1725522380000|2024-09-05 07:46:20|372||372||372||372||0
1725522390000|2024-09-05 07:46:30|372.1|371.9|372|371.8|372.1|371.9|372|371.8|0
1725522420000|2024-09-05 07:47:00||371.9||371.8||371.9||371.8|0
1725522540000|2024-09-05 07:49:00|371.9|371.6|371.7|371.6|371.9|371.6|371.7|371.6|1004
1725522550000|2024-09-05 07:49:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1725522570000|2024-09-05 07:49:30|372|371.8|372|371.8|372|371.8|372|371.8|297
1725522620000|2024-09-05 07:50:20|371.9||371.9||371.9||371.9||0
1725522660000|2024-09-05 07:51:00|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|83
1725522670000|2024-09-05 07:51:10||371.5||371.5||371.5||371.5|0
1725522690000|2024-09-05 07:51:30|371.7||371.7||371.7||371.7||0
1725522700000|2024-09-05 07:51:40|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1000
1725522750000|2024-09-05 07:52:30|371.7|371.7|371.9|371.7|371.9|371.7|371.7|371.7|804
1725522760000|2024-09-05 07:52:40|371.8||371.8||371.8||371.8||0
1725522780000|2024-09-05 07:53:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1725522790000|2024-09-05 07:53:10|||||||||2690
1725522870000|2024-09-05 07:54:30|||||||||3170
1725522920000|2024-09-05 07:55:20|371.8|371.7|371.9|371.7|371.9|371.8|371.8|371.7|0
1725522930000|2024-09-05 07:55:30||371.8||371.8||371.8||371.8|0
1725522960000|2024-09-05 07:56:00|372|371.9|372.1|372|372.1|372|372|371.9|184
1725522970000|2024-09-05 07:56:10|372.2||372.2||372.2||372.2||0
1725522980000|2024-09-05 07:56:20|372.1|371.9|372.1|371.9|372.1|371.9|372|371.9|8527
1725523030000|2024-09-05 07:57:10||372||371.9||372||371.9|0
1725523110000|2024-09-05 07:58:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|1127
1725523150000|2024-09-05 07:59:10|372.1|372|372.1|372|372.1|372|372.1|372|0
1725523160000|2024-09-05 07:59:20|||||||||1900
1725523190000|2024-09-05 07:59:50|372.2||372.1||372.2||372.1||305
1725523200000|2024-09-05 08:00:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.2|0
1725523210000|2024-09-05 08:00:10|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|365
1725523270000|2024-09-05 08:01:10|372.6|372.5|372.6|372.4|372.6|372.5|372.5|372.4|1364
1725523300000|2024-09-05 08:01:40|372.5|372.5|372.8|372.6|372.8|372.6|372.5|372.5|1037
1725523350000|2024-09-05 08:02:30|372.7||372.7||372.7||372.7||0
1725523410000|2024-09-05 08:03:30|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1725523420000|2024-09-05 08:03:40|373|373|373|372.9|373|373|373|372.9|6942
1725523450000|2024-09-05 08:04:10||372.8||372.8||372.8||372.8|0
1725523500000|2024-09-05 08:05:00|373.1|372.9|373.1|372.9|373.1|373|373.1|372.9|4335
1725523510000|2024-09-05 08:05:10|373||373||373||373||0
1725523540000|2024-09-05 08:05:40|373.1|373|373.1|373|373.1|373|373.1|373|6441
1725523550000|2024-09-05 08:05:50|373|372.9|373.1|372.9|373.1|372.9|373|372.9|1200
1725523590000|2024-09-05 08:06:30|373|373|373.3|373.1|373.5|373.3|373|373|10812
1725523600000|2024-09-05 08:06:40|373.2|373|373.1|373|373.2|373.1|373.1|372.9|10347
1725523610000|2024-09-05 08:06:50|373.2||373.1||373.2||373.1||10474
1725523620000|2024-09-05 08:07:00|373.2|372.9|373.1|372.9|373.2|373|373|372.9|6685
1725523630000|2024-09-05 08:07:10|373.2|373|373.1|372.9|373.2|373|373.1|372.9|9828
1725523740000|2024-09-05 08:09:00||373||372.9||373||372.9|6214
1725523770000|2024-09-05 08:09:30|373.2|373|373.4|373.2|373.4|373.2|373.2|373|10867
1725523780000|2024-09-05 08:09:40|373.2|373.1|373.3|373.1|373.4|373.2|373.2|373.1|6219
1725523790000|2024-09-05 08:09:50|373.2|373|373.1|372.9|373.3|373|373.1|372.9|1906
1725523800000|2024-09-05 08:10:00|373|373|373.2|373.1|373.2|373.1|373|373|3041
1725523810000|2024-09-05 08:10:10|373.3||373.3||373.3||373.3||0
1725523830000|2024-09-05 08:10:30|373.1|373|373.1|373|373.1|373|373.1|373|0
1725523850000|2024-09-05 08:10:50|373.2||373.2||373.2||373.2||0
1725523900000|2024-09-05 08:11:40|373.1||373.2||373.2||373.1||1800
1725523970000|2024-09-05 08:12:50|373.1||373.1||373.1||373.1||288
1725523990000|2024-09-05 08:13:10|373|372.9|373|372.9|373|372.9|373|372.9|35
1725524000000|2024-09-05 08:13:20||372.8||372.8||372.9||372.8|0
1725524010000|2024-09-05 08:13:30||372.9||372.9||372.9||372.8|0
1725524040000|2024-09-05 08:14:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1725524050000|2024-09-05 08:14:10|373||373||373||373||0
1725524070000|2024-09-05 08:14:30|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1725524130000|2024-09-05 08:15:30||373||373||373||373|0
1725524140000|2024-09-05 08:15:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1725524150000|2024-09-05 08:15:50|||||||||1481
1725524180000|2024-09-05 08:16:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1725524190000|2024-09-05 08:16:30|373.4||373.4||373.4||373.4||0
1725524260000|2024-09-05 08:17:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|2253
1725524280000|2024-09-05 08:18:00|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|300
1725524310000|2024-09-05 08:18:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|1200
1725524320000|2024-09-05 08:18:40|373.3||373.3||373.3||373.3||0
1725524360000|2024-09-05 08:19:20||373.2||373.2||373.2||373.2|0
1725524380000|2024-09-05 08:19:40|373.4||373.4||373.4||373.4||220
1725524510000|2024-09-05 08:21:50|373.3||373.3||373.3||373.3||0
1725524540000|2024-09-05 08:22:20||373.1||373.1||373.1||373.1|0
1725524550000|2024-09-05 08:22:30|373.2|373|373.2|373|373.2|373|373.2|373|888
1725524580000|2024-09-05 08:23:00||373.1||373.1||373.1||373.1|0
1725524610000|2024-09-05 08:23:30|373.3||373.3||373.3||373.3||0
1725524690000|2024-09-05 08:24:50|373.2||373.2||373.2||373.2||0
1725524700000|2024-09-05 08:25:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1725524710000|2024-09-05 08:25:10|||||||||1700
1725524730000|2024-09-05 08:25:30|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|0
1725524750000|2024-09-05 08:25:50||373.3||373.3||373.3||373.3|0
1725524790000|2024-09-05 08:26:30||373.4||373.3||373.4||373.3|1609
1725524820000|2024-09-05 08:27:00|373.4||373.4||373.4||373.4||0
1725524830000|2024-09-05 08:27:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1725524840000|2024-09-05 08:27:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725524890000|2024-09-05 08:28:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1515
1725524900000|2024-09-05 08:28:20|373.6||373.6||373.6||373.6||0
1725524910000|2024-09-05 08:28:30||373.5||373.5||373.5||373.5|0
1725524920000|2024-09-05 08:28:40|373.7||373.7||373.7||373.7||0
1725524940000|2024-09-05 08:29:00|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|0
1725524950000|2024-09-05 08:29:10||373.7||373.7||373.7||373.7|0
1725524980000|2024-09-05 08:29:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|85
1725525000000|2024-09-05 08:30:00|374||374||374||374||0
1725525060000|2024-09-05 08:31:00|373.9||373.9||373.9||373.9||0
1725525140000|2024-09-05 08:32:20|374|373.9|374|373.9|374|373.9|374|373.9|0
1725525150000|2024-09-05 08:32:30|374.1|374|374.1|374|374.1|374|374.1|374|0
1725525160000|2024-09-05 08:32:40|374.2||374.2||374.2||374.2||0
1725525220000|2024-09-05 08:33:40|374.1||374.1||374.1||374.1||0
1725525250000|2024-09-05 08:34:10|374.2||374.2||374.2||374.2||0
1725525260000|2024-09-05 08:34:20||374.1||374||374.1||374|215
1725525270000|2024-09-05 08:34:30|374.1||374.1||374.1||374.1||586
1725525300000|2024-09-05 08:35:00|374.2||374.2||374.2||374.2||0
1725525350000|2024-09-05 08:35:50|374.1||374.1||374.1||374.1||782
1725525390000|2024-09-05 08:36:30|374.2||374.2||374.2||374.2||0
1725525430000|2024-09-05 08:37:10||374.1||374.1||374.1||374.1|0
1725525440000|2024-09-05 08:37:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1725525450000|2024-09-05 08:37:30||374.1||374.1||374.1||374.1|0
1725525460000|2024-09-05 08:37:40||374.2||374.1||374.2||374.1|0
1725525510000|2024-09-05 08:38:30|374.2|374.2|374.3|374.1|374.3|374.2|374.2|374.1|478
1725525540000|2024-09-05 08:39:00||374.2||374.2||374.2||374.2|0
1725525550000|2024-09-05 08:39:10|||||||||1000
1725525570000|2024-09-05 08:39:30|||||||||2153
1725525580000|2024-09-05 08:39:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725525590000|2024-09-05 08:39:50|374.3||374.3||374.3||374.3||0
1725525630000|2024-09-05 08:40:30|||||||||300
1725525670000|2024-09-05 08:41:10|||||||||272
1725525710000|2024-09-05 08:41:50|||||||||977
1725525720000|2024-09-05 08:42:00|374.2||374.2||374.2||374.2||0
1725525730000|2024-09-05 08:42:10|374.1|374|374.1|374|374.1|374|374.1|374|1020
1725525750000|2024-09-05 08:42:30|374|373.9|374|373.9|374|373.9|374|373.9|75
1725525760000|2024-09-05 08:42:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725525790000|2024-09-05 08:43:10|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|0
1725525810000|2024-09-05 08:43:30|374|373.8|374|373.9|374|373.9|374|373.8|2675
1725525850000|2024-09-05 08:44:10||373.8||373.8||373.8||373.8|0
1725525860000|2024-09-05 08:44:20||373.9||373.9||373.9||373.9|0
1725525870000|2024-09-05 08:44:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725525900000|2024-09-05 08:45:00|||||||||1474
1725525960000|2024-09-05 08:46:00|374|373.9|374|373.9|374|373.9|374|373.9|0
1725526080000|2024-09-05 08:48:00|374.1|374|374.1|374|374.1|374|374.1|374|560
1725526090000|2024-09-05 08:48:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725526100000|2024-09-05 08:48:20|373.8|373.7|373.7|373.6|373.8|373.7|373.7|373.6|0
1725526130000|2024-09-05 08:48:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1725526210000|2024-09-05 08:50:10|373.9|373.8|374|373.8|374|373.8|373.9|373.8|2000
1725526270000|2024-09-05 08:51:10||373.9||373.9||373.9||373.9|0
1725526280000|2024-09-05 08:51:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725526300000|2024-09-05 08:51:40|374|373.9|374|373.9|374|373.9|374|373.9|0
1725526320000|2024-09-05 08:52:00|||||||||656
1725526340000|2024-09-05 08:52:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1524
1725526430000|2024-09-05 08:53:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725526500000|2024-09-05 08:55:00|373.8||373.7||373.8||373.7||1000
1725526540000|2024-09-05 08:55:40|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|0
1725526570000|2024-09-05 08:56:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|571
1725526660000|2024-09-05 08:57:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|336
1725526740000|2024-09-05 08:59:00|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|1499
1725526860000|2024-09-05 09:01:00||373.8||373.8||373.8||373.8|0
1725526870000|2024-09-05 09:01:10||373.7||373.7||373.7||373.7|0
1725526880000|2024-09-05 09:01:20|373.8||373.8||373.8||373.8||0
1725526910000|2024-09-05 09:01:50|373.9||373.9||373.9||373.9||1029
1725527000000|2024-09-05 09:03:20|||||||||497
1725527030000|2024-09-05 09:03:50|373.8||373.8||373.8||373.8||0
1725527050000|2024-09-05 09:04:10|373.9||373.9||373.9||373.9||1241
1725527060000|2024-09-05 09:04:20|373.8||373.8||373.8||373.8||0
1725527070000|2024-09-05 09:04:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725527100000|2024-09-05 09:05:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|944
1725527150000|2024-09-05 09:05:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725527210000|2024-09-05 09:06:50|374|373.9|374|373.9|374|373.9|374|373.9|271
1725527250000|2024-09-05 09:07:30|373.9|373.8|374|373.8|374|373.8|373.9|373.8|1396
1725527320000|2024-09-05 09:08:40|373.9||373.9||373.9||373.9||0
1725527360000|2024-09-05 09:09:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|146
1725527410000|2024-09-05 09:10:10|373.9||373.9||373.9||373.9||0
1725527420000|2024-09-05 09:10:20||373.8||373.8||373.8||373.8|0
1725527650000|2024-09-05 09:14:10|||||||||1230
1725527790000|2024-09-05 09:16:30|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|84
1725527910000|2024-09-05 09:18:30|374||374||374||374||0
1725527920000|2024-09-05 09:18:40||373.9||373.9||373.9||373.9|475
1725527970000|2024-09-05 09:19:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725528050000|2024-09-05 09:20:50|374|373.9|374|373.9|374|373.9|374|373.9|735
1725528090000|2024-09-05 09:21:30|||||||||1900
1725528100000|2024-09-05 09:21:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725528130000|2024-09-05 09:22:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1725528200000|2024-09-05 09:23:20|||||||||150
1725528210000|2024-09-05 09:23:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725528320000|2024-09-05 09:25:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|2030
1725528380000|2024-09-05 09:26:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725528410000|2024-09-05 09:26:50|||||||||400
1725528520000|2024-09-05 09:28:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725528660000|2024-09-05 09:31:00|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|1475
1725528670000|2024-09-05 09:31:10||373.4||373.4||373.4||373.4|0
1725528680000|2024-09-05 09:31:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|269
1725528690000|2024-09-05 09:31:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.5|2678
1725528850000|2024-09-05 09:34:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|177
1725528870000|2024-09-05 09:34:30|373.7||373.7||373.7||373.7||2677
1725528890000|2024-09-05 09:34:50|373.6||373.7||373.7||373.6||0
1725528960000|2024-09-05 09:36:00||373.6||373.6||373.6||373.6|0
1725528980000|2024-09-05 09:36:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|1474
1725529090000|2024-09-05 09:38:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|294
1725529120000|2024-09-05 09:38:40|373.8||373.8||373.8||373.8||0
1725529170000|2024-09-05 09:39:30|373.7||373.7||373.7||373.7||0
1725529280000|2024-09-05 09:41:20|||||||||1006
1725529330000|2024-09-05 09:42:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725529360000|2024-09-05 09:42:40|373.7||373.6||373.7||373.6||0
1725529370000|2024-09-05 09:42:50|373.7||373.7||373.7||373.7||1750
1725529430000|2024-09-05 09:43:50|373.6||373.6||373.6||373.6||0
1725529570000|2024-09-05 09:46:10|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|187
1725529590000|2024-09-05 09:46:30|373.5||373.5||373.5||373.5||0
1725529600000|2024-09-05 09:46:40|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|0
1725529710000|2024-09-05 09:48:30|||||||||1000
1725529720000|2024-09-05 09:48:40||373.5||373.4||373.5||373.4|0
1725529790000|2024-09-05 09:49:50||373.5||373.5||373.5||373.4|0
1725529800000|2024-09-05 09:50:00|373.7|373.6|373.7|373.5|373.7|373.6|373.6|373.5|0
1725529880000|2024-09-05 09:51:20|373.8|373.6|373.8|373.7|373.8|373.7|373.8|373.6|624
1725529920000|2024-09-05 09:52:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725530000000|2024-09-05 09:53:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|596
1725530020000|2024-09-05 09:53:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1005
1725530040000|2024-09-05 09:54:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1725530070000|2024-09-05 09:54:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725530130000|2024-09-05 09:55:30|373.8||373.8||373.8||373.8||313
1725530180000|2024-09-05 09:56:20|||||||||1063
1725530240000|2024-09-05 09:57:20||373.7||373.7||373.7||373.7|0
1725530320000|2024-09-05 09:58:40|373.9|373.8|374|373.9|374|373.9|373.9|373.8|354
1725530400000|2024-09-05 10:00:00|374.1|374|374.1|374|374.2|374.1|374.1|374|1860
1725530460000|2024-09-05 10:01:00|374.2||374.2||374.2||374.2||0
1725530470000|2024-09-05 10:01:10||374.1||374.1||374.1||374.1|0
1725530480000|2024-09-05 10:01:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|150
1725530490000|2024-09-05 10:01:30|374.4||374.4||374.4||374.4||0
1725530550000|2024-09-05 10:02:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|239
1725530620000|2024-09-05 10:03:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1725530650000|2024-09-05 10:04:10|374.2||374.2||374.2||374.2||0
1725530690000|2024-09-05 10:04:50||374.1||374.1||374.1||374.1|0
1725530710000|2024-09-05 10:05:10|374.1|374|374.1|374|374.2|374|374.1|374|14
1725530740000|2024-09-05 10:05:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|200
1725530830000|2024-09-05 10:07:10|374.3||374.3||374.3||374.3||1
1725530850000|2024-09-05 10:07:30|374.2||374.2||374.2||374.2||0
1725530900000|2024-09-05 10:08:20||374||374.1||374.1||374|0
1725530920000|2024-09-05 10:08:40|374.3||374.2||374.3||374.2||0
1725530930000|2024-09-05 10:08:50|||||||||4
1725530970000|2024-09-05 10:09:30|374.3||374.3||374.3||374.3||0
1725531020000|2024-09-05 10:10:20|374.2||374.2||374.2||374.2||0
1725531080000|2024-09-05 10:11:20|||||||||215
1725531090000|2024-09-05 10:11:30|||||||||1
1725531110000|2024-09-05 10:11:50|||||||||1421
1725531180000|2024-09-05 10:13:00|374.1|374|374.1|374|374.1|374|374.1|374|0
1725531190000|2024-09-05 10:13:10|374|373.9|374|373.9|374|373.9|374|373.9|1672
1725531210000|2024-09-05 10:13:30||373.8||373.8||373.8||373.8|0
1725531240000|2024-09-05 10:14:00||373.9||373.8||373.9||373.8|0
1725531300000|2024-09-05 10:15:00|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725531410000|2024-09-05 10:16:50||374||374||374||374|0
1725531480000|2024-09-05 10:18:00|374|373.9|374.1|373.9|374.1|373.9|374|373.9|902
1725531570000|2024-09-05 10:19:30||374||373.9||374||373.9|999
1725531640000|2024-09-05 10:20:40|374||374||374||374||0
1725531650000|2024-09-05 10:20:50|374.1||374.1||374.1||374.1||150
1725531800000|2024-09-05 10:23:20|374||374||374||374||0
1725531840000|2024-09-05 10:24:00|374.1|374|374.1|374|374.1|374|374.1|374|252
1725531860000|2024-09-05 10:24:20|374.2||374.2||374.2||374.2||0
1725531950000|2024-09-05 10:25:50|374.1||374.1||374.1||374.1||1200
1725531960000|2024-09-05 10:26:00|374.2||374.2||374.2||374.2||0
1725531980000|2024-09-05 10:26:20|||||||||3
1725532040000|2024-09-05 10:27:20|374.1||374.2||374.2||374.1||1
1725532140000|2024-09-05 10:29:00||374.1||374||374.1||374|0
1725532150000|2024-09-05 10:29:10|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|0
1725532270000|2024-09-05 10:31:10|374.1|374|374.1|374|374.1|374|374.1|374|2460
1725532280000|2024-09-05 10:31:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1093
1725532370000|2024-09-05 10:32:50||374||374||374||374|2165
1725532400000|2024-09-05 10:33:20|374.1||374.1||374.1||374.1||0
1725532410000|2024-09-05 10:33:30|374|373.9|373.9|373.7|374|373.9|373.9|373.7|3690
1725532420000|2024-09-05 10:33:40|373.8||373.8||373.9||373.8||0
1725532440000|2024-09-05 10:34:00|||||||||19
1725532490000|2024-09-05 10:34:50|373.9||373.9||373.9||373.9||0
1725532500000|2024-09-05 10:35:00|373.8||373.8||373.8||373.8||0
1725532550000|2024-09-05 10:35:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725532590000|2024-09-05 10:36:30|||||||||821
1725532610000|2024-09-05 10:36:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|83
1725532790000|2024-09-05 10:39:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|209
1725532870000|2024-09-05 10:41:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725532920000|2024-09-05 10:42:00|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|143
1725532930000|2024-09-05 10:42:10||373.3||373.3||373.3||373.3|0
1725533010000|2024-09-05 10:43:30|373.4||373.4||373.4||373.4||0
1725533130000|2024-09-05 10:45:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1942
1725533250000|2024-09-05 10:47:30|373.6||373.6||373.6||373.6||0
1725533310000|2024-09-05 10:48:30||373.5||373.5||373.5||373.5|0
1725533360000|2024-09-05 10:49:20|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1725533420000|2024-09-05 10:50:20|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1725533480000|2024-09-05 10:51:20|373.5||373.5||373.5||373.5||0
1725533750000|2024-09-05 10:55:50|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|1869
1725533760000|2024-09-05 10:56:00|373.6||373.6||373.6||373.5||1942
1725533780000|2024-09-05 10:56:20|373.5||373.5||373.5||373.5||0
1725533820000|2024-09-05 10:57:00||373.3||373.4||373.4||373.3|150
1725533850000|2024-09-05 10:57:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|563
1725533860000|2024-09-05 10:57:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1725533880000|2024-09-05 10:58:00||373.3||373.3||373.3||373.3|0
1725533930000|2024-09-05 10:58:50|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1725534060000|2024-09-05 11:01:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1725534130000|2024-09-05 11:02:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|249
1725534150000|2024-09-05 11:02:30||373.1||373.1||373.1||373.1|0
1725534170000|2024-09-05 11:02:50|373.4|373.2|373.4|373.3|373.4|373.3|373.4|373.2|82
1725534190000|2024-09-05 11:03:10||373.2||373.2||373.2||373.2|0
1725534220000|2024-09-05 11:03:40|373.3||373.3||373.3||373.3||329
1725534360000|2024-09-05 11:06:00|373.2|373.1|373.3|373.1|373.3|373.2|373.2|373.1|81
1725534420000|2024-09-05 11:07:00|373.2||373.2||373.2||373.2||0
1725534440000|2024-09-05 11:07:20|373.3||373.3||373.3||373.3||2680
1725534450000|2024-09-05 11:07:30|373.2|373.2|373.3|373.2|373.3|373.2|373.2|373.2|0
1725534510000|2024-09-05 11:08:30|||||||||110
1725534570000|2024-09-05 11:09:30|373.4||373.4||373.4||373.4||218
1725534730000|2024-09-05 11:12:10||373.3||373.3||373.3||373.2|0
1725534780000|2024-09-05 11:13:00|||||||||1942
1725534810000|2024-09-05 11:13:30|373.5||373.5||373.5||373.5||0
1725534830000|2024-09-05 11:13:50|373.4||373.5||373.5||373.4||0
1725534900000|2024-09-05 11:15:00||373.4||373.4||373.4||373.4|0
1725534930000|2024-09-05 11:15:30|373.8|373.7|373.8|373.6|373.8|373.7|373.7|373.6|5165
1725534950000|2024-09-05 11:15:50||373.7||373.7||373.7||373.7|0
1725534970000|2024-09-05 11:16:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725534990000|2024-09-05 11:16:30|374|373.9|374|373.9|374|373.9|374|373.9|145
1725535120000|2024-09-05 11:18:40|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|2141
1725535130000|2024-09-05 11:18:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1750
1725535190000|2024-09-05 11:19:50|374|373.9|374|373.9|374|373.9|374|373.9|1386
1725535280000|2024-09-05 11:21:20|374.1|374|374.2|374|374.2|374|374.1|374|354
1725535290000|2024-09-05 11:21:30|374.1||374.1||374.1||374.1||0
1725535300000|2024-09-05 11:21:40|374.2|374.1|374.1|374|374.2|374.1|374.1|374|640
1725535320000|2024-09-05 11:22:00|374.2||374.2||374.2||374.2||1307
1725535400000|2024-09-05 11:23:20||374.1||374.1||374.1||374.1|0
1725535440000|2024-09-05 11:24:00|||||||||24
1725535520000|2024-09-05 11:25:20||374||374||374||374|0
1725535530000|2024-09-05 11:25:30|374.1||374.1||374.1||374.1||0
1725535540000|2024-09-05 11:25:40|374.2||374.2||374.2||374.2||0
1725535560000|2024-09-05 11:26:00|374.1||374.1||374.1||374.1||0
1725535570000|2024-09-05 11:26:10|374.2||374.2||374.2||374.2||0
1725535580000|2024-09-05 11:26:20|374.1||374.1||374.1||374.1||0
1725535590000|2024-09-05 11:26:30|374|373.9|374|373.8|374|373.9|374|373.8|596
1725535600000|2024-09-05 11:26:40|373.9||373.9||373.9||373.9||0
1725535680000|2024-09-05 11:28:00|374|373.9|374|373.9|374|373.9|374|373.9|314
1725535700000|2024-09-05 11:28:20|374.1|374|374.1|374|374.1|374|374.1|374|0
1725535810000|2024-09-05 11:30:10|374.2||374.2||374.2||374.2||2429
1725535870000|2024-09-05 11:31:10||374.1||374.1||374.1||374.1|0
1725535880000|2024-09-05 11:31:20||374||374||374||374|0
1725535910000|2024-09-05 11:31:50|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|2194
1725535920000|2024-09-05 11:32:00|374.1|374|374.1|374|374.1|374|374.1|374|1235
1725535930000|2024-09-05 11:32:10||373.9||373.9||373.9||373.9|1799
1725535980000|2024-09-05 11:33:00|374|373.8|374|373.8|374|373.8|374|373.8|1239
1725535990000|2024-09-05 11:33:10||373.9||373.9||373.9||373.9|0
1725536070000|2024-09-05 11:34:30|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|549
1725536110000|2024-09-05 11:35:10|373.9||373.9||373.9||373.9||2429
1725536240000|2024-09-05 11:37:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1227
1725536320000|2024-09-05 11:38:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|24
1725536410000|2024-09-05 11:40:10|373.9||373.9||373.9||373.9||2676
1725536420000|2024-09-05 11:40:20||373.8||373.8||373.8||373.8|0
1725536470000|2024-09-05 11:41:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1725536480000|2024-09-05 11:41:20|373.9||373.9||373.9||373.9||0
1725536530000|2024-09-05 11:42:10|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|410
1725536580000|2024-09-05 11:43:00|||||||||100
1725536600000|2024-09-05 11:43:20|373.7||373.8||373.8||373.7||2272
1725536710000|2024-09-05 11:45:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|354
1725536720000|2024-09-05 11:45:20||373.7||373.7||373.7||373.7|0
1725536760000|2024-09-05 11:46:00||373.8||373.8||373.8||373.8|0
1725536820000|2024-09-05 11:47:00|||||||||2641
1725536840000|2024-09-05 11:47:20|374|373.9|373.9|373.8|374|373.9|373.9|373.8|0
1725536850000|2024-09-05 11:47:30|374.1|374|374.2|374|374.2|374.1|374.1|374|1781
1725536860000|2024-09-05 11:47:40||374.1||374.1||374.1||374.1|1455
1725536900000|2024-09-05 11:48:20|||||||||776
1725536980000|2024-09-05 11:49:40|374.1|374|374.2|374|374.2|374|374.1|374|1032
1725536990000|2024-09-05 11:49:50||374.1||374.1||374.1||374.1|0
1725537000000|2024-09-05 11:50:00||374||374||374||374|0
1725537060000|2024-09-05 11:51:00|374.1||374.1||374.1||374.1||0
1725537100000|2024-09-05 11:51:40|374.2||374.2||374.2||374.2||0
1725537140000|2024-09-05 11:52:20||374.1||374||374.1||374|0
1725537150000|2024-09-05 11:52:30||374.1||374||374.1||374|14
1725537160000|2024-09-05 11:52:40|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725537180000|2024-09-05 11:53:00||374||374||374||374|0
1725537190000|2024-09-05 11:53:10|374.2||374.2||374.2||374.2||2429
1725537240000|2024-09-05 11:54:00|||||||||500
1725537310000|2024-09-05 11:55:10||374.1||374.1||374.1||374.1|0
1725537450000|2024-09-05 11:57:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2208
1725537560000|2024-09-05 11:59:20|||||||||366
1725537760000|2024-09-05 12:02:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|866
1725537770000|2024-09-05 12:02:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|137
1725537800000|2024-09-05 12:03:20|374.4||374.4||374.4||374.4||0
1725537890000|2024-09-05 12:04:50||374.3||374.3||374.3||374.3|0
1725537900000|2024-09-05 12:05:00|374.3|374.2|374.4|374.3|374.4|374.3|374.3|374.2|137
1725537960000|2024-09-05 12:06:00|374.5||374.5||374.5||374.5||611
1725538030000|2024-09-05 12:07:10||374.4||374.3||374.4||374.3|0
1725538050000|2024-09-05 12:07:30|374.4|374.2|374.3|374.1|374.5|374.2|374.3|374.1|108
1725538080000|2024-09-05 12:08:00||374.2||374.2||374.2||374.2|0
1725538130000|2024-09-05 12:08:50|374|373.9|374|373.9|374|373.9|374|373.9|0
1725538140000|2024-09-05 12:09:00|||||||||1492
1725538150000|2024-09-05 12:09:10|374.1|374|374.1|374|374.1|374|374.1|374|32
1725538230000|2024-09-05 12:10:30|||||||||287
1725538240000|2024-09-05 12:10:40|374|373.9|374|373.9|374|373.9|374|373.9|150
1725538260000|2024-09-05 12:11:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|2040
1725538270000|2024-09-05 12:11:10|373.8||373.9||373.9||373.8||0
1725538370000|2024-09-05 12:12:50||373.8||373.8||373.8||373.8|0
1725538500000|2024-09-05 12:15:00|373.8|373.4|373.8|373.6|373.8|373.6|373.8|373.4|32
1725538520000|2024-09-05 12:15:20|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|996
1725538550000|2024-09-05 12:15:50|373.8||373.9||373.9||373.8||0
1725538570000|2024-09-05 12:16:10||373.8||373.8||373.8||373.8|0
1725538590000|2024-09-05 12:16:30||373.7||373.7||373.7||373.7|0
1725538600000|2024-09-05 12:16:40||373.8||373.8||373.8||373.8|0
1725538610000|2024-09-05 12:16:50||373.7||373.7||373.7||373.7|0
1725538690000|2024-09-05 12:18:10|374|373.8|374|373.9|374|373.9|374|373.8|1088
1725538850000|2024-09-05 12:20:50|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1725538860000|2024-09-05 12:21:00|373.8||373.8||373.8||373.8||0
1725538910000|2024-09-05 12:21:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|719
1725538940000|2024-09-05 12:22:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725538950000|2024-09-05 12:22:30|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|0
1725538960000|2024-09-05 12:22:40|373.5||373.6||373.6||373.5||0
1725538990000|2024-09-05 12:23:10|373.5||373.5||373.5||373.5||0
1725539010000|2024-09-05 12:23:30|373.6||373.6||373.6||373.6||367
1725539060000|2024-09-05 12:24:20||373.5||373.5||373.5||373.5|0
1725539160000|2024-09-05 12:26:00|373.7||373.7||373.7||373.7||0
1725539170000|2024-09-05 12:26:10|373.6||373.6||373.6||373.6||0
1725539190000|2024-09-05 12:26:30|373.7||373.7||373.7||373.7||0
1725539220000|2024-09-05 12:27:00|373.6||373.7||373.7||373.6||3107
1725539290000|2024-09-05 12:28:10||373.6||373.6||373.6||373.6|0
1725539300000|2024-09-05 12:28:20|||||||||301
1725539400000|2024-09-05 12:30:00|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|2018
1725539420000|2024-09-05 12:30:20|373.6||373.6||373.6||373.6||330
1725539440000|2024-09-05 12:30:40|373.7||373.7||373.7||373.7||5920
1725539460000|2024-09-05 12:31:00|373.6||373.6||373.6||373.6||0
1725539520000|2024-09-05 12:32:00|373.7||373.7||373.7||373.7||117
1725539690000|2024-09-05 12:34:50||373.6||373.6||373.6||373.6|183
1725539700000|2024-09-05 12:35:00|373.8||373.8||373.8||373.7||0
1725539710000|2024-09-05 12:35:10|373.7||373.8||373.8||373.7||0
1725539720000|2024-09-05 12:35:20||373.7||373.7||373.7||373.7|0
1725539770000|2024-09-05 12:36:10|||||||||784
1725539820000|2024-09-05 12:37:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1428
1725539830000|2024-09-05 12:37:10||373.7||373.7||373.7||373.7|0
1725539850000|2024-09-05 12:37:30|373.8||373.8||373.8||373.8||0
1725539870000|2024-09-05 12:37:50|373.9||373.8||373.9||373.8||0
1725539880000|2024-09-05 12:38:00|373.9||373.9||373.9||373.9||0
1725539920000|2024-09-05 12:38:40|373.8||373.9||373.9||373.8||0
1725540030000|2024-09-05 12:40:30||373.8||373.7||373.8||373.7|0
1725540040000|2024-09-05 12:40:40|373.8|373.8|373.9|373.8|373.9|373.8|373.8|373.8|5
1725540090000|2024-09-05 12:41:30|374|373.9|374|373.9|374|373.9|374|373.9|1153
1725540100000|2024-09-05 12:41:40|374.1||374.1||374.1||374.1||0
1725540180000|2024-09-05 12:43:00||374||374||374||374|0
1725540200000|2024-09-05 12:43:20|374.2||374.1||374.2||374.1||1244
1725540220000|2024-09-05 12:43:40|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|0
1725540250000|2024-09-05 12:44:10|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1725540270000|2024-09-05 12:44:30||374.3||374.3||374.3||374.3|0
1725540300000|2024-09-05 12:45:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2620
1725540370000|2024-09-05 12:46:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1725540420000|2024-09-05 12:47:00|||||||||913
1725540530000|2024-09-05 12:48:50|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|552
1725540560000|2024-09-05 12:49:20||374.3||374.3||374.3||374.3|0
1725540570000|2024-09-05 12:49:30||374.2||374.3||374.3||374.2|0
1725540580000|2024-09-05 12:49:40|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|0
1725540590000|2024-09-05 12:49:50||374.3||374.2||374.3||374.2|0
1725540610000|2024-09-05 12:50:10||374.3||374.2||374.3||374.2|0
1725540620000|2024-09-05 12:50:20||374.3||374.2||374.3||374.2|0
1725540670000|2024-09-05 12:51:10||374.3||374.2||374.3||374.2|0
1725540700000|2024-09-05 12:51:40|374.3||374.3||374.3||374.3||0
1725540760000|2024-09-05 12:52:40||374.1||374.1||374.1||374.1|0
1725540830000|2024-09-05 12:53:50||374.2||374.2||374.2||374.2|0
1725540840000|2024-09-05 12:54:00||374.1||374.1||374.1||374.1|2626
1725540930000|2024-09-05 12:55:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|150
1725540940000|2024-09-05 12:55:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|570
1725540960000|2024-09-05 12:56:00|374.6||374.6||374.6||374.6||0
1725540970000|2024-09-05 12:56:10|374.5||374.6||374.6||374.5||0
1725541070000|2024-09-05 12:57:50||374.5||374.5||374.5||374.5|0
1725541090000|2024-09-05 12:58:10|||||||||211
1725541170000|2024-09-05 12:59:30||374.4||374.4||374.4||374.4|103
1725541180000|2024-09-05 12:59:40|374.5||374.5||374.5||374.5||0
1725541200000|2024-09-05 13:00:00|374.6|374.5|374.6|374.4|374.6|374.5|374.6|374.4|0
1725541210000|2024-09-05 13:00:10|374.5||374.5||374.5||374.5||0
1725541220000|2024-09-05 13:00:20|374.4|374.3|374.3|374.2|374.4|374.3|374.3|374.2|2153
1725541230000|2024-09-05 13:00:30|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|3134
1725541240000|2024-09-05 13:00:40|374.2||374.3||374.3||374.2||133
1725541260000|2024-09-05 13:01:00|||||||||1218
1725541280000|2024-09-05 13:01:20||374.2||374.2||374.2||374.2|256
1725541320000|2024-09-05 13:02:00|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|2489
1725541340000|2024-09-05 13:02:20|374.2||374.2||374.2||374.2||225
1725541350000|2024-09-05 13:02:30|374.3||374.3||374.3||374.3||409
1725541400000|2024-09-05 13:03:20||374.2||374.2||374.2||374.2|0
1725541410000|2024-09-05 13:03:30||374.1||374.1||374.1||374.1|133
1725541520000|2024-09-05 13:05:20|374.2|374.2|374.3|374.2|374.3|374.2|374.2|374.2|0
1725541550000|2024-09-05 13:05:50|||||||||35
1725541560000|2024-09-05 13:06:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725541660000|2024-09-05 13:07:40|374.1|374|374.1|374|374.1|374|374.1|374|150
1725541670000|2024-09-05 13:07:50|374|373.9|374|373.9|374|373.9|374|373.9|927
1725541700000|2024-09-05 13:08:20|374.1|374|374.2|374.1|374.2|374.1|374.1|374|1908
1725541710000|2024-09-05 13:08:30||374||374||374||374|67
1725541740000|2024-09-05 13:09:00||374.1||374.1||374.1||374.1|0
1725541760000|2024-09-05 13:09:20||374||374||374||374|2000
1725541910000|2024-09-05 13:11:50|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|0
1725541920000|2024-09-05 13:12:00|374.3||374.3||374.3||374.3||388
1725542020000|2024-09-05 13:13:40|374.2||374.2||374.2||374.2||0
1725542040000|2024-09-05 13:14:00|374.1|374|374.1|373.9|374.1|374|374.1|373.9|2368
1725542070000|2024-09-05 13:14:30||374||374||374||374|0
1725542100000|2024-09-05 13:15:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|150
1725542120000|2024-09-05 13:15:20|374.3||374.3||374.3||374.3||0
1725542150000|2024-09-05 13:15:50|374.2|374|374.2|374|374.2|374|374.2|374|169
1725542210000|2024-09-05 13:16:50|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|698
1725542220000|2024-09-05 13:17:00|374.3||374.3||374.3||374.3||0
1725542350000|2024-09-05 13:19:10|374.4|374.2|374.5|374.4|374.5|374.4|374.4|374.2|1130
1725542380000|2024-09-05 13:19:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|864
1725542400000|2024-09-05 13:20:00||374.2||374.2||374.2||374.2|3285
1725542510000|2024-09-05 13:21:50|374.3||374.3||374.3||374.3||3285
1725542570000|2024-09-05 13:22:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|268
1725542600000|2024-09-05 13:23:20||374.2||374.2||374.2||374.2|0
1725542690000|2024-09-05 13:24:50|374.6|374.3|374.6|374.5|374.6|374.5|374.6|374.3|1507
1725542730000|2024-09-05 13:25:30||374.4||374.4||374.4||374.4|1084
1725542750000|2024-09-05 13:25:50||374.5||374.5||374.5||374.5|0
1725542760000|2024-09-05 13:26:00|||||||||291
1725542770000|2024-09-05 13:26:10||374.4||374.4||374.4||374.4|0
1725542820000|2024-09-05 13:27:00||374.5||374.5||374.5||374.5|0
1725542840000|2024-09-05 13:27:20|||||||||321
1725542860000|2024-09-05 13:27:40|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|952
1725542900000|2024-09-05 13:28:20|||||||||150
1725542980000|2024-09-05 13:29:40||374.6||374.6||374.6||374.6|2951
1725543000000|2024-09-05 13:30:00|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|429
1725543060000|2024-09-05 13:31:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|160
1725543090000|2024-09-05 13:31:30|374.8||374.8||374.8||374.8||0
1725543110000|2024-09-05 13:31:50|374.9||374.9||374.9||374.9||0
1725543120000|2024-09-05 13:32:00||374.8||374.8||374.8||374.8|2504
1725543140000|2024-09-05 13:32:20||374.7||374.7||374.7||374.7|271
1725543200000|2024-09-05 13:33:20|374.8||374.8||374.8||374.8||0
1725543230000|2024-09-05 13:33:50|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|3402
1725543240000|2024-09-05 13:34:00|374.8||374.9||374.9||374.8||1062
1725543250000|2024-09-05 13:34:10|374.8||374.8||374.8||374.8||0
1725543280000|2024-09-05 13:34:40|374.9|374.6|374.8|374.6|374.9|374.7|374.7|374.6|2080
1725543300000|2024-09-05 13:35:00|374.7|374.7|374.7|374.6|374.7|374.7|374.7|374.6|909
1725543350000|2024-09-05 13:35:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.6|3285
1725543360000|2024-09-05 13:36:00|||||||||1062
1725543370000|2024-09-05 13:36:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1725543410000|2024-09-05 13:36:50||374.7||374.7||374.7||374.7|187
1725543420000|2024-09-05 13:37:00|374.8|374.8|374.8|374.7|374.8|374.8|374.8|374.7|1062
1725543430000|2024-09-05 13:37:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1050
1725543440000|2024-09-05 13:37:20||374.7||374.7||374.7||374.7|107
1725543450000|2024-09-05 13:37:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1851
1725543460000|2024-09-05 13:37:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725543470000|2024-09-05 13:37:50|374.7||374.6||374.7||374.6||0
1725543480000|2024-09-05 13:38:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|4347
1725543490000|2024-09-05 13:38:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725543510000|2024-09-05 13:38:30|374.7||374.7||374.7||374.7||0
1725543530000|2024-09-05 13:38:50||374.6||374.6||374.6||374.6|0
1725543540000|2024-09-05 13:39:00|||||||||1062
1725543550000|2024-09-05 13:39:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|538
1725543560000|2024-09-05 13:39:20|374.4|374.3|374.4|374.3|374.5|374.3|374.4|374.3|0
1725543580000|2024-09-05 13:39:40|374.3|374.2|374.4|374.2|374.4|374.3|374.3|374.2|3435
1725543590000|2024-09-05 13:39:50||374.3||374.3||374.3||374.3|0
1725543600000|2024-09-05 13:40:00||374.2||374.3||374.3||374.2|1062
1725543610000|2024-09-05 13:40:10||374.2||374.2||374.2||374.2|0
1725543620000|2024-09-05 13:40:20||374.3||374.3||374.3||374.3|0
1725543640000|2024-09-05 13:40:40|374.5||374.5||374.5||374.5||568
1725543650000|2024-09-05 13:40:50||374.4||374.4||374.4||374.4|0
1725543660000|2024-09-05 13:41:00|||||||||1062
1725543680000|2024-09-05 13:41:20||374.3||374.3||374.3||374.3|344
1725543710000|2024-09-05 13:41:50||374.4||374.4||374.4||374.4|0
1725543720000|2024-09-05 13:42:00||374.3||374.3||374.3||374.3|1062
1725543750000|2024-09-05 13:42:30||374.4||374.4||374.4||374.4|0
1725543770000|2024-09-05 13:42:50|||||||||1084
1725543780000|2024-09-05 13:43:00|||||||||823
1725543820000|2024-09-05 13:43:40|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|339
1725543840000|2024-09-05 13:44:00|||||||||1062
1725543880000|2024-09-05 13:44:40|374.3||374.3||374.3||374.3||0
1725543900000|2024-09-05 13:45:00|||||||||1062
1725543940000|2024-09-05 13:45:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1353
1725543960000|2024-09-05 13:46:00|||||||||379
1725543980000|2024-09-05 13:46:20||374||374||374||374|710
1725544020000|2024-09-05 13:47:00|374.1||374.1||374.1||374.1||192
1725544030000|2024-09-05 13:47:10|374.2||374.2||374.2||374.2||1250
1725544060000|2024-09-05 13:47:40|374.1||374.1||374.1||374.1||0
1725544080000|2024-09-05 13:48:00||373.9||373.9||373.9||373.9|1576
1725544140000|2024-09-05 13:49:00|||||||||1062
1725544170000|2024-09-05 13:49:30||374||374||374||374|0
1725544180000|2024-09-05 13:49:40||373.9||373.9||373.9||373.9|0
1725544200000|2024-09-05 13:50:00|374.2|374|374.2|374.1|374.2|374.1|374.2|374|649
1725544240000|2024-09-05 13:50:40|374.1|374|374.1|374|374.1|374|374.1|374|449
1725544250000|2024-09-05 13:50:50||373.9||373.9||373.9||373.9|1284
1725544260000|2024-09-05 13:51:00|374||374||374||374||1062
1725544290000|2024-09-05 13:51:30|374.1|374|374.1|373.9|374.1|374|374.1|373.9|269
1725544310000|2024-09-05 13:51:50||374||374||374||374|0
1725544320000|2024-09-05 13:52:00|374.2||374.2||374.2||374.2||1062
1725544370000|2024-09-05 13:52:50||374.1||374.1||374.1||374.1|0
1725544380000|2024-09-05 13:53:00||374||374||374||374|2066
1725544390000|2024-09-05 13:53:10||374.1||374.1||374.1||374.1|0
1725544440000|2024-09-05 13:54:00|||||||||1062
1725544450000|2024-09-05 13:54:10|374.1|374|374.1|374|374.1|374|374.1|374|103
1725544470000|2024-09-05 13:54:30|374.2||374.2||374.2||374.2||0
1725544490000|2024-09-05 13:54:50|374.1||374.1||374.1||374.1||0
1725544500000|2024-09-05 13:55:00|||||||||2037
1725544620000|2024-09-05 13:57:00|||||||||1062
1725544680000|2024-09-05 13:58:00|||||||||1062
1725544740000|2024-09-05 13:59:00|||||||||1062
1725544800000|2024-09-05 14:00:00|374.2||374.1||374.2||374.1||14
1725544810000|2024-09-05 14:00:10||373.9||373.9||373.9||373.9|1107
1725544840000|2024-09-05 14:00:40||374||373.9||374||373.9|83
1725544860000|2024-09-05 14:01:00|374|373.8|374|373.8|374|373.8|374|373.8|0
1725544930000|2024-09-05 14:02:10|374.1|373.9|374|373.9|374.1|373.9|374|373.9|584
1725544940000|2024-09-05 14:02:20|374.1||374.1||374.1||374.1||269
1725544970000|2024-09-05 14:02:50|374||374||374||374||0
1725544990000|2024-09-05 14:03:10|374.1||374.1||374.1||374.1||3459
1725545020000|2024-09-05 14:03:40||374||374||374||374|0
1725545030000|2024-09-05 14:03:50|||||||||1
1725545170000|2024-09-05 14:06:10|||||||||96
1725545190000|2024-09-05 14:06:30|||||||||24
1725545220000|2024-09-05 14:07:00|374.2|374.1|374.1|374|374.2|374.1|374.1|374|1293
1725545230000|2024-09-05 14:07:10|374|373.8|373.9|373.8|374|373.9|373.9|373.8|1314
1725545310000|2024-09-05 14:08:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|243
1725545380000|2024-09-05 14:09:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725545400000|2024-09-05 14:10:00|||||||||1
1725545430000|2024-09-05 14:10:30||373.4||373.4||373.4||373.4|0
1725545460000|2024-09-05 14:11:00||373.5||373.5||373.5||373.5|0
1725545490000|2024-09-05 14:11:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|556
1725545520000|2024-09-05 14:12:00|||||||||1
1725545530000|2024-09-05 14:12:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|427
1725545560000|2024-09-05 14:12:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|671
1725545570000|2024-09-05 14:12:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|354
1725545590000|2024-09-05 14:13:10|373.7|373.6|373.8|373.7|373.8|373.7|373.7|373.6|41
1725545640000|2024-09-05 14:14:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|271
1725545670000|2024-09-05 14:14:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|559
1725545720000|2024-09-05 14:15:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725545740000|2024-09-05 14:15:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|198
1725545770000|2024-09-05 14:16:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|677
1725545810000|2024-09-05 14:16:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|629
1725545840000|2024-09-05 14:17:20||373.6||373.7||373.7||373.6|0
1725545890000|2024-09-05 14:18:10||373.6||373.6||373.6||373.6|24
1725545900000|2024-09-05 14:18:20||373.7||373.7||373.7||373.7|0
1725545910000|2024-09-05 14:18:30|||||||||24
1725545940000|2024-09-05 14:19:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|0
1725545970000|2024-09-05 14:19:30|374|373.8|373.9|373.8|374|373.9|373.9|373.8|101
1725546010000|2024-09-05 14:20:10|374||374||374||373.9||0
1725546030000|2024-09-05 14:20:30||373.9||373.9||373.9||373.9|0
1725546040000|2024-09-05 14:20:40|||||||||41
1725546080000|2024-09-05 14:21:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725546100000|2024-09-05 14:21:40|374|373.9|374|373.9|374|373.9|374|373.9|385
1725546110000|2024-09-05 14:21:50||373.8||373.8||373.8||373.8|0
1725546210000|2024-09-05 14:23:30|373.9|373.7|373.8|373.7|373.9|373.7|373.8|373.7|107
1725546260000|2024-09-05 14:24:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1683
1725546350000|2024-09-05 14:25:50|373.8||373.8||373.8||373.8||0
1725546420000|2024-09-05 14:27:00|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1725546540000|2024-09-05 14:29:00||373.8||373.8||373.8||373.8|0
1725546600000|2024-09-05 14:30:00|374|373.9|374.1|373.9|374.1|374|374|373.9|1129
1725546610000|2024-09-05 14:30:10|374||374||374||374||0
1725546620000|2024-09-05 14:30:20|374.1||374.1||374.1||374.1||131
1725546680000|2024-09-05 14:31:20||374||374||374||374|0
1725546730000|2024-09-05 14:32:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|405
1725546760000|2024-09-05 14:32:40|||||||||11
1725546770000|2024-09-05 14:32:50|374.3||374.3||374.3||374.3||2915
1725546820000|2024-09-05 14:33:40||374.2||374.2||374.2||374.2|0
1725546830000|2024-09-05 14:33:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1004
1725546850000|2024-09-05 14:34:10|374.3||374.3||374.3||374.3||0
1725546900000|2024-09-05 14:35:00||374.2||374.2||374.2||374.2|1500
1725546920000|2024-09-05 14:35:20|||||||||2300
1725546940000|2024-09-05 14:35:40||374.1||374.1||374.1||374.1|1490
1725546950000|2024-09-05 14:35:50||374.2||374.2||374.2||374.2|0
1725546970000|2024-09-05 14:36:10|374.4||374.3||374.4||374.3||0
1725546990000|2024-09-05 14:36:30|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|2915
1725547100000|2024-09-05 14:38:20|374.2|374|374.2|374|374.2|374|374.2|374|88
1725547160000|2024-09-05 14:39:20|374.1||374.1||374.1||374.1||0
1725547190000|2024-09-05 14:39:50|374.2||374.2||374.2||374.2||325
1725547200000|2024-09-05 14:40:00|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|0
1725547280000|2024-09-05 14:41:20|374.3||374.3||374.3||374.3||0
1725547350000|2024-09-05 14:42:30|374.2||374.3||374.3||374.2||0
1725547400000|2024-09-05 14:43:20||374.2||374.2||374.2||374.2|0
1725547420000|2024-09-05 14:43:40|||||||||32
1725547470000|2024-09-05 14:44:30||374.1||374.2||374.2||374.1|962
1725547530000|2024-09-05 14:45:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1296
1725547540000|2024-09-05 14:45:40||374.2||374.2||374.2||374.2|701
1725547600000|2024-09-05 14:46:40|374.3|374.3|374.3|374.2|374.3|374.3|374.3|374.2|0
1725547610000|2024-09-05 14:46:50|374.4||374.4||374.4||374.4||0
1725547730000|2024-09-05 14:48:50||374.3||374.3||374.3||374.3|1119
1725547740000|2024-09-05 14:49:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|408
1725547760000|2024-09-05 14:49:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|108
1725547780000|2024-09-05 14:49:40||374.2||374.2||374.3||374.2|170
1725547790000|2024-09-05 14:49:50||374.3||374.2||374.3||374.2|0
1725547800000|2024-09-05 14:50:00||374.3||374.3||374.3||374.3|0
1725547810000|2024-09-05 14:50:10||374.2||374.2||374.2||374.2|1201
1725547830000|2024-09-05 14:50:30|374.3|374.3|374.4|374.3|374.4|374.3|374.3|374.3|631
1725547840000|2024-09-05 14:50:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1491
1725547860000|2024-09-05 14:51:00|||||||||2912
1725547870000|2024-09-05 14:51:10|||||||||3645
1725547880000|2024-09-05 14:51:20|374.6||374.6||374.6||374.6||0
1725547910000|2024-09-05 14:51:50|374.5|374.5|374.6|374.5|374.6|374.5|374.5|374.5|0
1725548040000|2024-09-05 14:54:00|374.7||374.7||374.7||374.7||983
1725548120000|2024-09-05 14:55:20|374.6|374.6|374.6|374.5|374.6|374.6|374.6|374.5|0
1725548130000|2024-09-05 14:55:30|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|427
1725548230000|2024-09-05 14:57:10|374.6||374.7||374.7||374.6||41
1725548260000|2024-09-05 14:57:40||374.6||374.6||374.6||374.6|0
1725548280000|2024-09-05 14:58:00||374.5||374.5||374.5||374.5|533
1725548320000|2024-09-05 14:58:40|374.6||374.6||374.6||374.6||0
1725548340000|2024-09-05 14:59:00|374.7||374.7||374.7||374.7||486
1725548430000|2024-09-05 15:00:30|374.6|374.4|374.6|374.5|374.6|374.5|374.6|374.4|2572
1725548440000|2024-09-05 15:00:40|||||||||656
1725548450000|2024-09-05 15:00:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|287
1725548460000|2024-09-05 15:01:00||374.5||374.5||374.5||374.5|0
1725548480000|2024-09-05 15:01:20|374.6||374.6||374.6||374.6||0
1725548510000|2024-09-05 15:01:50||374.4||374.4||374.4||374.4|3645
1725548550000|2024-09-05 15:02:30||374.5||374.4||374.5||374.4|0
1725548570000|2024-09-05 15:02:50|374.5|374.5|374.6|374.4|374.6|374.5|374.5|374.4|345
1725548590000|2024-09-05 15:03:10||374.5||374.5||374.5||374.5|0
1725548610000|2024-09-05 15:03:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1725548620000|2024-09-05 15:03:40|||||||||1750
1725548660000|2024-09-05 15:04:20|374.6||374.6||374.6||374.6||165
1725548670000|2024-09-05 15:04:30|374.5||374.5||374.5||374.5||0
1725548720000|2024-09-05 15:05:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|538
1725548740000|2024-09-05 15:05:40|374.3|374.2|374.4|374.3|374.4|374.3|374.3|374.2|398
1725548810000|2024-09-05 15:06:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|272
1725548820000|2024-09-05 15:07:00|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|362
1725548870000|2024-09-05 15:07:50||374.3||374.3||374.3||374.3|0
1725548920000|2024-09-05 15:08:40|374.5||374.5||374.5||374.5||0
1725548950000|2024-09-05 15:09:10|374.4||374.4||374.4||374.4||1
1725548980000|2024-09-05 15:09:40|||||||||14
1725549000000|2024-09-05 15:10:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|453
1725549050000|2024-09-05 15:10:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725549060000|2024-09-05 15:11:00|||||||||126
1725549190000|2024-09-05 15:13:10|374.1|374|374.2|374.1|374.2|374.1|374.1|374|2286
1725549210000|2024-09-05 15:13:30|374.1|374|374.1|374|374.1|374|374.1|374|1088
1725549220000|2024-09-05 15:13:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|917
1725549230000|2024-09-05 15:13:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|155
1725549240000|2024-09-05 15:14:00|||||||||1413
1725549280000|2024-09-05 15:14:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|2375
1725549300000|2024-09-05 15:15:00|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|1706
1725549310000|2024-09-05 15:15:10|374.4|374.2|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549320000|2024-09-05 15:15:20|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549330000|2024-09-05 15:15:30|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549340000|2024-09-05 15:15:40|374.3|374.1|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549350000|2024-09-05 15:15:50|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1725549360000|2024-09-05 15:16:00|374.3|374.1|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549380000|2024-09-05 15:16:20|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549400000|2024-09-05 15:16:40|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549410000|2024-09-05 15:16:50|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549420000|2024-09-05 15:17:00|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|439
1725549430000|2024-09-05 15:17:10|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549440000|2024-09-05 15:17:20|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549450000|2024-09-05 15:17:30|374.3|374.1|374.2|374|374.3|374.1|374.2|374|0
1725549460000|2024-09-05 15:17:40|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|0
1725549470000|2024-09-05 15:17:50|374.2|374|374.2|374|374.2|374|374.1|373.9|1705
1725549480000|2024-09-05 15:18:00|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|0
1725549490000|2024-09-05 15:18:10|374.2|374|374.1|373.9|374.2|374|374.1|373.9|0
1725549500000|2024-09-05 15:18:20|374.2|374|374.1|373.9|374.2|374|374.1|373.9|0
1725549510000|2024-09-05 15:18:30|374.2|374|374.1|373.9|374.2|374|374.1|373.9|5157
1725549520000|2024-09-05 15:18:40|374.2|374|374.4|374.2|374.5|374.3|374.2|374|1063
1725549530000|2024-09-05 15:18:50|374.5|374.3|374.4|374.2|374.5|374.3|374.4|374.2|0
1725549540000|2024-09-05 15:19:00|374.5|374.3|374.4|374.2|374.5|374.3|374.3|374.1|156
1725549550000|2024-09-05 15:19:10|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549560000|2024-09-05 15:19:20|374.3|374.1|374.4|374.1|374.4|374.2|374.3|374.1|4200
1725549570000|2024-09-05 15:19:30|374.3|374|374.4|374.1|374.4|374.1|374.3|374|0
1725549600000|2024-09-05 15:20:00|374.3|374|374.4|374.1|374.4|374.2|374.3|374|0
1725549610000|2024-09-05 15:20:10|374.3|374|374.3|374|374.4|374.1|374.3|374|0
1725549640000|2024-09-05 15:20:40|374.4|374.1|374.4|374.1|374.4|374.1|374.4|374.1|0
1725549650000|2024-09-05 15:20:50|374.3|374|374.4|374.1|374.4|374.1|374.3|374|0
1725549660000|2024-09-05 15:21:00|374.3|374|374.2|374|374.3|374.1|374.2|374|401
1725549670000|2024-09-05 15:21:10|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|0
1725549680000|2024-09-05 15:21:20|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549690000|2024-09-05 15:21:30|374.2|374|374.2|374|374.3|374.1|374.2|374|3823
1725549700000|2024-09-05 15:21:40|374.3|373.9|374.2|373.9|374.3|373.9|374.2|373.9|0
1725549710000|2024-09-05 15:21:50|374.3|374|374.2|373.9|374.3|374|374.2|373.9|0
1725549720000|2024-09-05 15:22:00|374.3|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549730000|2024-09-05 15:22:10|374.2|374|374.2|374|374.3|374.1|374.2|374|0
1725549740000|2024-09-05 15:22:20|374.3|374.1|374.2|373.9|374.3|374.1|374.2|373.9|722
1725549750000|2024-09-05 15:22:30|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|644
1725549760000|2024-09-05 15:22:40|374.2|374|374.2|374|374.3|374.1|374.2|374|1240
1725549780000|2024-09-05 15:23:00|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1725549790000|2024-09-05 15:23:10|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549800000|2024-09-05 15:23:20|||||||||146
1725549810000|2024-09-05 15:23:30|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549820000|2024-09-05 15:23:40|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549830000|2024-09-05 15:23:50|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549840000|2024-09-05 15:24:00|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549850000|2024-09-05 15:24:10|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|0
1725549860000|2024-09-05 15:24:20|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549870000|2024-09-05 15:24:30|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549880000|2024-09-05 15:24:40|374.3|374.1|374.2|374|374.3|374.1|374.2|374|436
1725549890000|2024-09-05 15:24:50|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1725549900000|2024-09-05 15:25:00|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549910000|2024-09-05 15:25:10|374.1|373.9|374.2|374|374.2|374|374.1|373.9|11
1725549920000|2024-09-05 15:25:20|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725549930000|2024-09-05 15:25:30|374.2|374|374.2|374|374.2|374|374.1|373.9|0
1725549950000|2024-09-05 15:25:50|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549960000|2024-09-05 15:26:00|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|0
1725549970000|2024-09-05 15:26:10|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549980000|2024-09-05 15:26:20|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|0
1725549990000|2024-09-05 15:26:30|374.2|374|374.2|374|374.2|374|374.1|373.9|0
1725550000000|2024-09-05 15:26:40|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725550010000|2024-09-05 15:26:50|374.2|374|374.2|374|374.2|374|374.2|374|2636
1725550020000|2024-09-05 15:27:00|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725550030000|2024-09-05 15:27:10|374.1|373.9|374.1|373.9|374.2|374|374|373.8|4140
1725550040000|2024-09-05 15:27:20|374|373.8|374.1|373.9|374.1|373.9|374|373.8|408
1725550050000|2024-09-05 15:27:30|374.2|374|374.2|374|374.2|374|374.1|373.9|0
1725550060000|2024-09-05 15:27:40|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725550070000|2024-09-05 15:27:50|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725550080000|2024-09-05 15:28:00|374.2|374|374.3|374.1|374.3|374.1|374.2|374|340
1725550090000|2024-09-05 15:28:10|374.2|374|374.2|374|374.2|374|374.2|374|113
1725550100000|2024-09-05 15:28:20|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|1616
1725550110000|2024-09-05 15:28:30|374.2|374|374.2|374|374.2|374|374.1|373.9|469
1725550120000|2024-09-05 15:28:40|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|274
1725550130000|2024-09-05 15:28:50|374.2|374|374.1|373.9|374.2|374|374.1|373.9|0
1725550140000|2024-09-05 15:29:00|374.2|374|374.2|374|374.2|374|374.1|373.9|3791
1725519600000|2024-09-05 07:00:00|368.5|368.1|368.5|368.1|368.5|368.1|368.5|368.1|850
1725519620000|2024-09-05 07:00:20|369.6|368.9|369.5|368.9|369.6|368.9|369.4|368.8|330
1725519630000|2024-09-05 07:00:30|369.2|368.8|369.2|368.8|369.2|368.8|369.2|368.8|0
1725519650000|2024-09-05 07:00:50|369.3||369.3||369.3||369.3||0
1725519660000|2024-09-05 07:01:00|369.6|368.9|369.7|369.2|369.7|369.2|369.6|368.9|300
1725519680000|2024-09-05 07:01:20|369.5||369.5||369.5||369.5||0
1725519820000|2024-09-05 07:03:40||369.3||369.3||369.3||369.3|0
1725519840000|2024-09-05 07:04:00|370|369.4|370|369.7|370|369.7|370|369.4|150
1725519860000|2024-09-05 07:04:20||369.8||369.8||369.8||369.8|5522
1725519880000|2024-09-05 07:04:40||369.7||369.7||369.7||369.7|0
1725519890000|2024-09-05 07:04:50|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|2417
1725519900000|2024-09-05 07:05:00|369.4|369.2|369.6|369.3|369.6|369.3|369.4|369.2|1500
1725519930000|2024-09-05 07:05:30|369.9|369.4|369.9|369.5|369.9|369.5|369.8|369.4|0
1725519990000|2024-09-05 07:06:30|370|369.6|370|369.6|370|369.6|370|369.6|1041
1725520000000|2024-09-05 07:06:40||369.7||369.7||369.7||369.7|0
1725520030000|2024-09-05 07:07:10|370.2|369.9|370.2|370|370.2|370|370.1|369.9|250
1725520040000|2024-09-05 07:07:20|370.3|369.9|370.3|370|370.3|370|370.3|369.9|0
1725520050000|2024-09-05 07:07:30||370.1||370.1||370.1||370.1|0
1725520080000|2024-09-05 07:08:00|370.2|369.9|370.3|370|370.3|370|370.2|369.9|1035
1725520110000|2024-09-05 07:08:30|370.4|370.1|370.4|370.1|370.4|370.1|370.4|370.1|150
1725520140000|2024-09-05 07:09:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|150
1725520160000|2024-09-05 07:09:20|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1725520180000|2024-09-05 07:09:40|370.5|370.5|370.8|370.5|370.9|370.5|370.5|370.5|1556
1725520270000|2024-09-05 07:11:10|370.6||370.6||370.6||370.6||0
1725520300000|2024-09-05 07:11:40|370.5|370.3|370.6|370.3|370.6|370.3|370.5|370.3|941
1725520310000|2024-09-05 07:11:50|370.5|370.4|370.6|370.4|370.6|370.4|370.5|370.4|1490
1725520320000|2024-09-05 07:12:00|||||||||535
1725520370000|2024-09-05 07:12:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|1424
1725520380000|2024-09-05 07:13:00|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|150
1725520430000|2024-09-05 07:13:50|370||370||370||370||2704
1725520450000|2024-09-05 07:14:10|370.1||370.1||370.1||370.1||150
1725520510000|2024-09-05 07:15:10|370|369.8|370|369.8|370|369.8|370|369.8|2050
1725520540000|2024-09-05 07:15:40|369.9|369.7|369.8|369.7|369.9|369.7|369.8|369.7|1990
1725520550000|2024-09-05 07:15:50|||||||||751
1725520570000|2024-09-05 07:16:10|369.9|369.9|370|369.9|370|369.9|369.9|369.9|663
1725520580000|2024-09-05 07:16:20||369.8||369.8||369.8||369.8|0
1725520590000|2024-09-05 07:16:30|370.1|369.9|370.1|370|370.1|370|370.1|369.8|0
1725520600000|2024-09-05 07:16:40||369.9||369.9||369.9||369.9|0
1725520650000|2024-09-05 07:17:30|370.2|370|370.2|370|370.2|370|370.2|370|0
1725520680000|2024-09-05 07:18:00|370.1||370.1||370.1||370.1||0
1725520690000|2024-09-05 07:18:10|370.2|369.9|370.4|370.2|370.4|370.2|370.2|369.9|0
1725520700000|2024-09-05 07:18:20||370.3||370.3||370.3||370.3|0
1725520710000|2024-09-05 07:18:30||370.2||370.2||370.2||370.2|665
1725520740000|2024-09-05 07:19:00|370.3|370.3|370.6|370.3|370.6|370.3|370.3|370.3|0
1725520760000|2024-09-05 07:19:20||370.4||370.4||370.4||370.4|0
1725520770000|2024-09-05 07:19:30||370.3||370.3||370.3||370.3|0
1725520780000|2024-09-05 07:19:40||370.4||370.4||370.4||370.4|0
1725520840000|2024-09-05 07:20:40|||||||||815
1725520880000|2024-09-05 07:21:20|370.7|370.5|370.7|370.6|370.7|370.6|370.7|370.5|0
1725520920000|2024-09-05 07:22:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1725520950000|2024-09-05 07:22:30|371|370.6|371|370.8|371|370.8|371|370.6|483
1725520970000|2024-09-05 07:22:50||370.9||370.8||370.9||370.8|5588
1725520980000|2024-09-05 07:23:00||370.9||370.9||370.9||370.9|0
1725521000000|2024-09-05 07:23:20|371.1||371.1||371.1||371.1||0
1725521010000|2024-09-05 07:23:30|371||371||371||371||0
1725521020000|2024-09-05 07:23:40|370.9|370.8|371|370.8|371|370.8|370.9|370.8|93
1725521080000|2024-09-05 07:24:40|371.2|371|371.2|371|371.2|371|371.2|371|91
1725521100000|2024-09-05 07:25:00|371.3|371.1|371.3|371.2|371.3|371.2|371.3|371.1|0
1725521110000|2024-09-05 07:25:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1725521120000|2024-09-05 07:25:20|371.3||371.3||371.3||371.3||0
1725521140000|2024-09-05 07:25:40|371.4|371.2|371.4|371.2|371.4|371.2|371.3|371.2|0
1725521180000|2024-09-05 07:26:20|371.5|371.3|371.5|371.2|371.5|371.3|371.5|371.2|0
1725521190000|2024-09-05 07:26:30||371.3||371.3||371.3||371.3|0
1725521230000|2024-09-05 07:27:10|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|815
1725521270000|2024-09-05 07:27:50|371.5|371.3|371.5|371.3|371.5|371.4|371.4|371.3|1636
1725521280000|2024-09-05 07:28:00||371.4||371.4||371.4||371.4|0
1725521310000|2024-09-05 07:28:30||371.3||371.3||371.3||371.3|0
1725521340000|2024-09-05 07:29:00|371.7|371.4|371.6|371.4|371.7|371.4|371.6|371.4|2692
1725521350000|2024-09-05 07:29:10|371.7||371.7||371.7||371.7||0
1725521360000|2024-09-05 07:29:20|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1486
1725521380000|2024-09-05 07:29:40|371.7|371.5|371.8|371.6|371.8|371.6|371.7|371.5|0
1725521400000|2024-09-05 07:30:00|371.9|371.7|372.1|371.9|372.1|371.9|371.9|371.7|0
1725521410000|2024-09-05 07:30:10|372.2|372|372.2|372.1|372.2|372.1|372.2|372|7000
1725521420000|2024-09-05 07:30:20|372.3||372.3||372.3||372.3||0
1725521460000|2024-09-05 07:31:00|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|1182
1725521470000|2024-09-05 07:31:10|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|1926
1725521480000|2024-09-05 07:31:20|372.3||372.3||372.3||372.3||0
1725521530000|2024-09-05 07:32:10||372.2||372.2||372.2||372.2|0
1725521540000|2024-09-05 07:32:20|372.4|372.1|372.2|372.1|372.4|372.1|372.2|372.1|517
1725521560000|2024-09-05 07:32:40|372.1|372|372.2|372|372.2|372.1|372.1|372|1212
1725521570000|2024-09-05 07:32:50|372.1|372.1|372.1|371.9|372.1|372.1|372.1|371.9|300
1725521580000|2024-09-05 07:33:00|372|372|372|371.9|372|372|372|371.9|1750
1725521590000|2024-09-05 07:33:10||371.8||371.9||371.9||371.8|1730
1725521700000|2024-09-05 07:35:00|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1725521740000|2024-09-05 07:35:40|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|410
1725521750000|2024-09-05 07:35:50|||||||||5
1725521760000|2024-09-05 07:36:00||371.7||371.6||371.7||371.6|0
1725521800000|2024-09-05 07:36:40||371.7||371.7||371.7||371.7|0
1725521820000|2024-09-05 07:37:00|371.9|371.8|371.9|371.7|371.9|371.8|371.9|371.7|0
1725521830000|2024-09-05 07:37:10||371.8||371.7||371.8||371.7|0
1725521860000|2024-09-05 07:37:40|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1388
1725521910000|2024-09-05 07:38:30|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1725521940000|2024-09-05 07:39:00||371.4||371.4||371.4||371.4|0
1725521960000|2024-09-05 07:39:20||371.5||371.4||371.5||371.4|0
1725522000000|2024-09-05 07:40:00|||||||||35
1725522030000|2024-09-05 07:40:30|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.6|0
1725522040000|2024-09-05 07:40:40||371.6||371.6||371.6||371.6|0
1725522060000|2024-09-05 07:41:00|||||||||1000
1725522190000|2024-09-05 07:43:10||371.7||371.7||371.7||371.7|1486
1725522250000|2024-09-05 07:44:10|372|371.9|372|371.9|372|371.9|372|371.9|636
1725522340000|2024-09-05 07:45:40|372.1||372.1||372.1||372.1||0
1725522360000|2024-09-05 07:46:00|372|371.8|371.9|371.8|372|371.8|371.9|371.8|2331
1725522380000|2024-09-05 07:46:20|372||372||372||372||0
1725522390000|2024-09-05 07:46:30|372.1|371.9|372|371.8|372.1|371.9|372|371.8|0
1725522420000|2024-09-05 07:47:00||371.9||371.8||371.9||371.8|0
1725522540000|2024-09-05 07:49:00|371.9|371.6|371.7|371.6|371.9|371.6|371.7|371.6|1004
1725522550000|2024-09-05 07:49:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1725522570000|2024-09-05 07:49:30|372|371.8|372|371.8|372|371.8|372|371.8|297
1725522620000|2024-09-05 07:50:20|371.9||371.9||371.9||371.9||0
1725522660000|2024-09-05 07:51:00|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|83
1725522670000|2024-09-05 07:51:10||371.5||371.5||371.5||371.5|0
1725522690000|2024-09-05 07:51:30|371.7||371.7||371.7||371.7||0
1725522700000|2024-09-05 07:51:40|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1000
1725522750000|2024-09-05 07:52:30|371.7|371.7|371.9|371.7|371.9|371.7|371.7|371.7|804
1725522760000|2024-09-05 07:52:40|371.8||371.8||371.8||371.8||0
1725522780000|2024-09-05 07:53:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1725522790000|2024-09-05 07:53:10|||||||||2690
1725522870000|2024-09-05 07:54:30|||||||||3170
1725522920000|2024-09-05 07:55:20|371.8|371.7|371.9|371.7|371.9|371.8|371.8|371.7|0
1725522930000|2024-09-05 07:55:30||371.8||371.8||371.8||371.8|0
1725522960000|2024-09-05 07:56:00|372|371.9|372.1|372|372.1|372|372|371.9|184
1725522970000|2024-09-05 07:56:10|372.2||372.2||372.2||372.2||0
1725522980000|2024-09-05 07:56:20|372.1|371.9|372.1|371.9|372.1|371.9|372|371.9|8527
1725523030000|2024-09-05 07:57:10||372||371.9||372||371.9|0
1725523110000|2024-09-05 07:58:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|1127
1725523150000|2024-09-05 07:59:10|372.1|372|372.1|372|372.1|372|372.1|372|0
1725523160000|2024-09-05 07:59:20|||||||||1900
1725523190000|2024-09-05 07:59:50|372.2||372.1||372.2||372.1||305
1725523200000|2024-09-05 08:00:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.2|0
1725523210000|2024-09-05 08:00:10|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|365
1725523270000|2024-09-05 08:01:10|372.6|372.5|372.6|372.4|372.6|372.5|372.5|372.4|1364
1725523300000|2024-09-05 08:01:40|372.5|372.5|372.8|372.6|372.8|372.6|372.5|372.5|1037
1725523350000|2024-09-05 08:02:30|372.7||372.7||372.7||372.7||0
1725523410000|2024-09-05 08:03:30|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1725523420000|2024-09-05 08:03:40|373|373|373|372.9|373|373|373|372.9|6942
1725523450000|2024-09-05 08:04:10||372.8||372.8||372.8||372.8|0
1725523500000|2024-09-05 08:05:00|373.1|372.9|373.1|372.9|373.1|373|373.1|372.9|4335
1725523510000|2024-09-05 08:05:10|373||373||373||373||0
1725523540000|2024-09-05 08:05:40|373.1|373|373.1|373|373.1|373|373.1|373|6441
1725523550000|2024-09-05 08:05:50|373|372.9|373.1|372.9|373.1|372.9|373|372.9|1200
1725523590000|2024-09-05 08:06:30|373|373|373.3|373.1|373.5|373.3|373|373|10812
1725523600000|2024-09-05 08:06:40|373.2|373|373.1|373|373.2|373.1|373.1|372.9|10347
1725523610000|2024-09-05 08:06:50|373.2||373.1||373.2||373.1||10474
1725523620000|2024-09-05 08:07:00|373.2|372.9|373.1|372.9|373.2|373|373|372.9|6685
1725523630000|2024-09-05 08:07:10|373.2|373|373.1|372.9|373.2|373|373.1|372.9|9828
1725523740000|2024-09-05 08:09:00||373||372.9||373||372.9|6214
1725523770000|2024-09-05 08:09:30|373.2|373|373.4|373.2|373.4|373.2|373.2|373|10867
1725523780000|2024-09-05 08:09:40|373.2|373.1|373.3|373.1|373.4|373.2|373.2|373.1|6219
1725523790000|2024-09-05 08:09:50|373.2|373|373.1|372.9|373.3|373|373.1|372.9|1906
1725523800000|2024-09-05 08:10:00|373|373|373.2|373.1|373.2|373.1|373|373|3041
1725523810000|2024-09-05 08:10:10|373.3||373.3||373.3||373.3||0
1725523830000|2024-09-05 08:10:30|373.1|373|373.1|373|373.1|373|373.1|373|0
1725523850000|2024-09-05 08:10:50|373.2||373.2||373.2||373.2||0
1725523900000|2024-09-05 08:11:40|373.1||373.2||373.2||373.1||1800
1725523970000|2024-09-05 08:12:50|373.1||373.1||373.1||373.1||288
1725523990000|2024-09-05 08:13:10|373|372.9|373|372.9|373|372.9|373|372.9|35
1725524000000|2024-09-05 08:13:20||372.8||372.8||372.9||372.8|0
1725524010000|2024-09-05 08:13:30||372.9||372.9||372.9||372.8|0
1725524040000|2024-09-05 08:14:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1725524050000|2024-09-05 08:14:10|373||373||373||373||0
1725524070000|2024-09-05 08:14:30|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1725524130000|2024-09-05 08:15:30||373||373||373||373|0
1725524140000|2024-09-05 08:15:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1725524150000|2024-09-05 08:15:50|||||||||1481
1725524180000|2024-09-05 08:16:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1725524190000|2024-09-05 08:16:30|373.4||373.4||373.4||373.4||0
1725524260000|2024-09-05 08:17:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|2253
1725524280000|2024-09-05 08:18:00|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|300
1725524310000|2024-09-05 08:18:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|1200
1725524320000|2024-09-05 08:18:40|373.3||373.3||373.3||373.3||0
1725524360000|2024-09-05 08:19:20||373.2||373.2||373.2||373.2|0
1725524380000|2024-09-05 08:19:40|373.4||373.4||373.4||373.4||220
1725524510000|2024-09-05 08:21:50|373.3||373.3||373.3||373.3||0
1725524540000|2024-09-05 08:22:20||373.1||373.1||373.1||373.1|0
1725524550000|2024-09-05 08:22:30|373.2|373|373.2|373|373.2|373|373.2|373|888
1725524580000|2024-09-05 08:23:00||373.1||373.1||373.1||373.1|0
1725524610000|2024-09-05 08:23:30|373.3||373.3||373.3||373.3||0
1725524690000|2024-09-05 08:24:50|373.2||373.2||373.2||373.2||0
1725524700000|2024-09-05 08:25:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1725524710000|2024-09-05 08:25:10|||||||||1700
1725524730000|2024-09-05 08:25:30|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|0
1725524750000|2024-09-05 08:25:50||373.3||373.3||373.3||373.3|0
1725524790000|2024-09-05 08:26:30||373.4||373.3||373.4||373.3|1609
1725524820000|2024-09-05 08:27:00|373.4||373.4||373.4||373.4||0
1725524830000|2024-09-05 08:27:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1725524840000|2024-09-05 08:27:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725524890000|2024-09-05 08:28:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1515
1725524900000|2024-09-05 08:28:20|373.6||373.6||373.6||373.6||0
1725524910000|2024-09-05 08:28:30||373.5||373.5||373.5||373.5|0
1725524920000|2024-09-05 08:28:40|373.7||373.7||373.7||373.7||0
1725524940000|2024-09-05 08:29:00|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|0
1725524950000|2024-09-05 08:29:10||373.7||373.7||373.7||373.7|0
1725524980000|2024-09-05 08:29:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|85
1725525000000|2024-09-05 08:30:00|374||374||374||374||0
1725525060000|2024-09-05 08:31:00|373.9||373.9||373.9||373.9||0
1725525140000|2024-09-05 08:32:20|374|373.9|374|373.9|374|373.9|374|373.9|0
1725525150000|2024-09-05 08:32:30|374.1|374|374.1|374|374.1|374|374.1|374|0
1725525160000|2024-09-05 08:32:40|374.2||374.2||374.2||374.2||0
1725525220000|2024-09-05 08:33:40|374.1||374.1||374.1||374.1||0
1725525250000|2024-09-05 08:34:10|374.2||374.2||374.2||374.2||0
1725525260000|2024-09-05 08:34:20||374.1||374||374.1||374|215
1725525270000|2024-09-05 08:34:30|374.1||374.1||374.1||374.1||586
1725525300000|2024-09-05 08:35:00|374.2||374.2||374.2||374.2||0
1725525350000|2024-09-05 08:35:50|374.1||374.1||374.1||374.1||782
1725525390000|2024-09-05 08:36:30|374.2||374.2||374.2||374.2||0
1725525430000|2024-09-05 08:37:10||374.1||374.1||374.1||374.1|0
1725525440000|2024-09-05 08:37:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1725525450000|2024-09-05 08:37:30||374.1||374.1||374.1||374.1|0
1725525460000|2024-09-05 08:37:40||374.2||374.1||374.2||374.1|0
1725525510000|2024-09-05 08:38:30|374.2|374.2|374.3|374.1|374.3|374.2|374.2|374.1|478
1725525540000|2024-09-05 08:39:00||374.2||374.2||374.2||374.2|0
1725525550000|2024-09-05 08:39:10|||||||||1000
1725525570000|2024-09-05 08:39:30|||||||||2153
1725525580000|2024-09-05 08:39:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725525590000|2024-09-05 08:39:50|374.3||374.3||374.3||374.3||0
1725525630000|2024-09-05 08:40:30|||||||||300
1725525670000|2024-09-05 08:41:10|||||||||272
1725525710000|2024-09-05 08:41:50|||||||||977
1725525720000|2024-09-05 08:42:00|374.2||374.2||374.2||374.2||0
1725525730000|2024-09-05 08:42:10|374.1|374|374.1|374|374.1|374|374.1|374|1020
1725525750000|2024-09-05 08:42:30|374|373.9|374|373.9|374|373.9|374|373.9|75
1725525760000|2024-09-05 08:42:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725525790000|2024-09-05 08:43:10|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|0
1725525810000|2024-09-05 08:43:30|374|373.8|374|373.9|374|373.9|374|373.8|2675
1725525850000|2024-09-05 08:44:10||373.8||373.8||373.8||373.8|0
1725525860000|2024-09-05 08:44:20||373.9||373.9||373.9||373.9|0
1725525870000|2024-09-05 08:44:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725525900000|2024-09-05 08:45:00|||||||||1474
1725525960000|2024-09-05 08:46:00|374|373.9|374|373.9|374|373.9|374|373.9|0
1725526080000|2024-09-05 08:48:00|374.1|374|374.1|374|374.1|374|374.1|374|560
1725526090000|2024-09-05 08:48:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725526100000|2024-09-05 08:48:20|373.8|373.7|373.7|373.6|373.8|373.7|373.7|373.6|0
1725526130000|2024-09-05 08:48:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1725526210000|2024-09-05 08:50:10|373.9|373.8|374|373.8|374|373.8|373.9|373.8|2000
1725526270000|2024-09-05 08:51:10||373.9||373.9||373.9||373.9|0
1725526280000|2024-09-05 08:51:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725526300000|2024-09-05 08:51:40|374|373.9|374|373.9|374|373.9|374|373.9|0
1725526320000|2024-09-05 08:52:00|||||||||656
1725526340000|2024-09-05 08:52:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1524
1725526430000|2024-09-05 08:53:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725526500000|2024-09-05 08:55:00|373.8||373.7||373.8||373.7||1000
1725526540000|2024-09-05 08:55:40|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|0
1725526570000|2024-09-05 08:56:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|571
1725526660000|2024-09-05 08:57:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|336
1725526740000|2024-09-05 08:59:00|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|1499
1725526860000|2024-09-05 09:01:00||373.8||373.8||373.8||373.8|0
1725526870000|2024-09-05 09:01:10||373.7||373.7||373.7||373.7|0
1725526880000|2024-09-05 09:01:20|373.8||373.8||373.8||373.8||0
1725526910000|2024-09-05 09:01:50|373.9||373.9||373.9||373.9||1029
1725527000000|2024-09-05 09:03:20|||||||||497
1725527030000|2024-09-05 09:03:50|373.8||373.8||373.8||373.8||0
1725527050000|2024-09-05 09:04:10|373.9||373.9||373.9||373.9||1241
1725527060000|2024-09-05 09:04:20|373.8||373.8||373.8||373.8||0
1725527070000|2024-09-05 09:04:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725527100000|2024-09-05 09:05:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|944
1725527150000|2024-09-05 09:05:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725527210000|2024-09-05 09:06:50|374|373.9|374|373.9|374|373.9|374|373.9|271
1725527250000|2024-09-05 09:07:30|373.9|373.8|374|373.8|374|373.8|373.9|373.8|1396
1725527320000|2024-09-05 09:08:40|373.9||373.9||373.9||373.9||0
1725527360000|2024-09-05 09:09:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|146
1725527410000|2024-09-05 09:10:10|373.9||373.9||373.9||373.9||0
1725527420000|2024-09-05 09:10:20||373.8||373.8||373.8||373.8|0
1725527650000|2024-09-05 09:14:10|||||||||1230
1725527790000|2024-09-05 09:16:30|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|84
1725527910000|2024-09-05 09:18:30|374||374||374||374||0
1725527920000|2024-09-05 09:18:40||373.9||373.9||373.9||373.9|475
1725527970000|2024-09-05 09:19:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725528050000|2024-09-05 09:20:50|374|373.9|374|373.9|374|373.9|374|373.9|735
1725528090000|2024-09-05 09:21:30|||||||||1900
1725528100000|2024-09-05 09:21:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725528130000|2024-09-05 09:22:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1725528200000|2024-09-05 09:23:20|||||||||150
1725528210000|2024-09-05 09:23:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725528320000|2024-09-05 09:25:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|2030
1725528380000|2024-09-05 09:26:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725528410000|2024-09-05 09:26:50|||||||||400
1725528520000|2024-09-05 09:28:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725528660000|2024-09-05 09:31:00|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|1475
1725528670000|2024-09-05 09:31:10||373.4||373.4||373.4||373.4|0
1725528680000|2024-09-05 09:31:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|269
1725528690000|2024-09-05 09:31:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.5|2678
1725528850000|2024-09-05 09:34:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|177
1725528870000|2024-09-05 09:34:30|373.7||373.7||373.7||373.7||2677
1725528890000|2024-09-05 09:34:50|373.6||373.7||373.7||373.6||0
1725528960000|2024-09-05 09:36:00||373.6||373.6||373.6||373.6|0
1725528980000|2024-09-05 09:36:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|1474
1725529090000|2024-09-05 09:38:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|294
1725529120000|2024-09-05 09:38:40|373.8||373.8||373.8||373.8||0
1725529170000|2024-09-05 09:39:30|373.7||373.7||373.7||373.7||0
1725529280000|2024-09-05 09:41:20|||||||||1006
1725529330000|2024-09-05 09:42:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725529360000|2024-09-05 09:42:40|373.7||373.6||373.7||373.6||0
1725529370000|2024-09-05 09:42:50|373.7||373.7||373.7||373.7||1750
1725529430000|2024-09-05 09:43:50|373.6||373.6||373.6||373.6||0
1725529570000|2024-09-05 09:46:10|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|187
1725529590000|2024-09-05 09:46:30|373.5||373.5||373.5||373.5||0
1725529600000|2024-09-05 09:46:40|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|0
1725529710000|2024-09-05 09:48:30|||||||||1000
1725529720000|2024-09-05 09:48:40||373.5||373.4||373.5||373.4|0
1725529790000|2024-09-05 09:49:50||373.5||373.5||373.5||373.4|0
1725529800000|2024-09-05 09:50:00|373.7|373.6|373.7|373.5|373.7|373.6|373.6|373.5|0
1725529880000|2024-09-05 09:51:20|373.8|373.6|373.8|373.7|373.8|373.7|373.8|373.6|624
1725529920000|2024-09-05 09:52:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725530000000|2024-09-05 09:53:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|596
1725530020000|2024-09-05 09:53:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1005
1725530040000|2024-09-05 09:54:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1725530070000|2024-09-05 09:54:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725530130000|2024-09-05 09:55:30|373.8||373.8||373.8||373.8||313
1725530180000|2024-09-05 09:56:20|||||||||1063
1725530240000|2024-09-05 09:57:20||373.7||373.7||373.7||373.7|0
1725530320000|2024-09-05 09:58:40|373.9|373.8|374|373.9|374|373.9|373.9|373.8|354
1725530400000|2024-09-05 10:00:00|374.1|374|374.1|374|374.2|374.1|374.1|374|1860
1725530460000|2024-09-05 10:01:00|374.2||374.2||374.2||374.2||0
1725530470000|2024-09-05 10:01:10||374.1||374.1||374.1||374.1|0
1725530480000|2024-09-05 10:01:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|150
1725530490000|2024-09-05 10:01:30|374.4||374.4||374.4||374.4||0
1725530550000|2024-09-05 10:02:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|239
1725530620000|2024-09-05 10:03:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1725530650000|2024-09-05 10:04:10|374.2||374.2||374.2||374.2||0
1725530690000|2024-09-05 10:04:50||374.1||374.1||374.1||374.1|0
1725530710000|2024-09-05 10:05:10|374.1|374|374.1|374|374.2|374|374.1|374|14
1725530740000|2024-09-05 10:05:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|200
1725530830000|2024-09-05 10:07:10|374.3||374.3||374.3||374.3||1
1725530850000|2024-09-05 10:07:30|374.2||374.2||374.2||374.2||0
1725530900000|2024-09-05 10:08:20||374||374.1||374.1||374|0
1725530920000|2024-09-05 10:08:40|374.3||374.2||374.3||374.2||0
1725530930000|2024-09-05 10:08:50|||||||||4
1725530970000|2024-09-05 10:09:30|374.3||374.3||374.3||374.3||0
1725531020000|2024-09-05 10:10:20|374.2||374.2||374.2||374.2||0
1725531080000|2024-09-05 10:11:20|||||||||215
1725531090000|2024-09-05 10:11:30|||||||||1
1725531110000|2024-09-05 10:11:50|||||||||1421
1725531180000|2024-09-05 10:13:00|374.1|374|374.1|374|374.1|374|374.1|374|0
1725531190000|2024-09-05 10:13:10|374|373.9|374|373.9|374|373.9|374|373.9|1672
1725531210000|2024-09-05 10:13:30||373.8||373.8||373.8||373.8|0
1725531240000|2024-09-05 10:14:00||373.9||373.8||373.9||373.8|0
1725531300000|2024-09-05 10:15:00|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725531410000|2024-09-05 10:16:50||374||374||374||374|0
1725531480000|2024-09-05 10:18:00|374|373.9|374.1|373.9|374.1|373.9|374|373.9|902
1725531570000|2024-09-05 10:19:30||374||373.9||374||373.9|999
1725531640000|2024-09-05 10:20:40|374||374||374||374||0
1725531650000|2024-09-05 10:20:50|374.1||374.1||374.1||374.1||150
1725531800000|2024-09-05 10:23:20|374||374||374||374||0
1725531840000|2024-09-05 10:24:00|374.1|374|374.1|374|374.1|374|374.1|374|252
1725531860000|2024-09-05 10:24:20|374.2||374.2||374.2||374.2||0
1725531950000|2024-09-05 10:25:50|374.1||374.1||374.1||374.1||1200
1725531960000|2024-09-05 10:26:00|374.2||374.2||374.2||374.2||0
1725531980000|2024-09-05 10:26:20|||||||||3
1725532040000|2024-09-05 10:27:20|374.1||374.2||374.2||374.1||1
1725532140000|2024-09-05 10:29:00||374.1||374||374.1||374|0
1725532150000|2024-09-05 10:29:10|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|0
1725532270000|2024-09-05 10:31:10|374.1|374|374.1|374|374.1|374|374.1|374|2460
1725532280000|2024-09-05 10:31:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1093
1725532370000|2024-09-05 10:32:50||374||374||374||374|2165
1725532400000|2024-09-05 10:33:20|374.1||374.1||374.1||374.1||0
1725532410000|2024-09-05 10:33:30|374|373.9|373.9|373.7|374|373.9|373.9|373.7|3690
1725532420000|2024-09-05 10:33:40|373.8||373.8||373.9||373.8||0
1725532440000|2024-09-05 10:34:00|||||||||19
1725532490000|2024-09-05 10:34:50|373.9||373.9||373.9||373.9||0
1725532500000|2024-09-05 10:35:00|373.8||373.8||373.8||373.8||0
1725532550000|2024-09-05 10:35:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725532590000|2024-09-05 10:36:30|||||||||821
1725532610000|2024-09-05 10:36:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|83
1725532790000|2024-09-05 10:39:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|209
1725532870000|2024-09-05 10:41:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725532920000|2024-09-05 10:42:00|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|143
1725532930000|2024-09-05 10:42:10||373.3||373.3||373.3||373.3|0
1725533010000|2024-09-05 10:43:30|373.4||373.4||373.4||373.4||0
1725533130000|2024-09-05 10:45:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1942
1725533250000|2024-09-05 10:47:30|373.6||373.6||373.6||373.6||0
1725533310000|2024-09-05 10:48:30||373.5||373.5||373.5||373.5|0
1725533360000|2024-09-05 10:49:20|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1725533420000|2024-09-05 10:50:20|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1725533480000|2024-09-05 10:51:20|373.5||373.5||373.5||373.5||0
1725533750000|2024-09-05 10:55:50|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|1869
1725533760000|2024-09-05 10:56:00|373.6||373.6||373.6||373.5||1942
1725533780000|2024-09-05 10:56:20|373.5||373.5||373.5||373.5||0
1725533820000|2024-09-05 10:57:00||373.3||373.4||373.4||373.3|150
1725533850000|2024-09-05 10:57:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|563
1725533860000|2024-09-05 10:57:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1725533880000|2024-09-05 10:58:00||373.3||373.3||373.3||373.3|0
1725533930000|2024-09-05 10:58:50|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1725534060000|2024-09-05 11:01:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1725534130000|2024-09-05 11:02:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|249
1725534150000|2024-09-05 11:02:30||373.1||373.1||373.1||373.1|0
1725534170000|2024-09-05 11:02:50|373.4|373.2|373.4|373.3|373.4|373.3|373.4|373.2|82
1725534190000|2024-09-05 11:03:10||373.2||373.2||373.2||373.2|0
1725534220000|2024-09-05 11:03:40|373.3||373.3||373.3||373.3||329
1725534360000|2024-09-05 11:06:00|373.2|373.1|373.3|373.1|373.3|373.2|373.2|373.1|81
1725534420000|2024-09-05 11:07:00|373.2||373.2||373.2||373.2||0
1725534440000|2024-09-05 11:07:20|373.3||373.3||373.3||373.3||2680
1725534450000|2024-09-05 11:07:30|373.2|373.2|373.3|373.2|373.3|373.2|373.2|373.2|0
1725534510000|2024-09-05 11:08:30|||||||||110
1725534570000|2024-09-05 11:09:30|373.4||373.4||373.4||373.4||218
1725534730000|2024-09-05 11:12:10||373.3||373.3||373.3||373.2|0
1725534780000|2024-09-05 11:13:00|||||||||1942
1725534810000|2024-09-05 11:13:30|373.5||373.5||373.5||373.5||0
1725534830000|2024-09-05 11:13:50|373.4||373.5||373.5||373.4||0
1725534900000|2024-09-05 11:15:00||373.4||373.4||373.4||373.4|0
1725534930000|2024-09-05 11:15:30|373.8|373.7|373.8|373.6|373.8|373.7|373.7|373.6|5165
1725534950000|2024-09-05 11:15:50||373.7||373.7||373.7||373.7|0
1725534970000|2024-09-05 11:16:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725534990000|2024-09-05 11:16:30|374|373.9|374|373.9|374|373.9|374|373.9|145
1725535120000|2024-09-05 11:18:40|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|2141
1725535130000|2024-09-05 11:18:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1750
1725535190000|2024-09-05 11:19:50|374|373.9|374|373.9|374|373.9|374|373.9|1386
1725535280000|2024-09-05 11:21:20|374.1|374|374.2|374|374.2|374|374.1|374|354
1725535290000|2024-09-05 11:21:30|374.1||374.1||374.1||374.1||0
1725535300000|2024-09-05 11:21:40|374.2|374.1|374.1|374|374.2|374.1|374.1|374|640
1725535320000|2024-09-05 11:22:00|374.2||374.2||374.2||374.2||1307
1725535400000|2024-09-05 11:23:20||374.1||374.1||374.1||374.1|0
1725535440000|2024-09-05 11:24:00|||||||||24
1725535520000|2024-09-05 11:25:20||374||374||374||374|0
1725535530000|2024-09-05 11:25:30|374.1||374.1||374.1||374.1||0
1725535540000|2024-09-05 11:25:40|374.2||374.2||374.2||374.2||0
1725535560000|2024-09-05 11:26:00|374.1||374.1||374.1||374.1||0
1725535570000|2024-09-05 11:26:10|374.2||374.2||374.2||374.2||0
1725535580000|2024-09-05 11:26:20|374.1||374.1||374.1||374.1||0
1725535590000|2024-09-05 11:26:30|374|373.9|374|373.8|374|373.9|374|373.8|596
1725535600000|2024-09-05 11:26:40|373.9||373.9||373.9||373.9||0
1725535680000|2024-09-05 11:28:00|374|373.9|374|373.9|374|373.9|374|373.9|314
1725535700000|2024-09-05 11:28:20|374.1|374|374.1|374|374.1|374|374.1|374|0
1725535810000|2024-09-05 11:30:10|374.2||374.2||374.2||374.2||2429
1725535870000|2024-09-05 11:31:10||374.1||374.1||374.1||374.1|0
1725535880000|2024-09-05 11:31:20||374||374||374||374|0
1725535910000|2024-09-05 11:31:50|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|2194
1725535920000|2024-09-05 11:32:00|374.1|374|374.1|374|374.1|374|374.1|374|1235
1725535930000|2024-09-05 11:32:10||373.9||373.9||373.9||373.9|1799
1725535980000|2024-09-05 11:33:00|374|373.8|374|373.8|374|373.8|374|373.8|1239
1725535990000|2024-09-05 11:33:10||373.9||373.9||373.9||373.9|0
1725536070000|2024-09-05 11:34:30|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|549
1725536110000|2024-09-05 11:35:10|373.9||373.9||373.9||373.9||2429
1725536240000|2024-09-05 11:37:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1227
1725536320000|2024-09-05 11:38:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|24
1725536410000|2024-09-05 11:40:10|373.9||373.9||373.9||373.9||2676
1725536420000|2024-09-05 11:40:20||373.8||373.8||373.8||373.8|0
1725536470000|2024-09-05 11:41:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1725536480000|2024-09-05 11:41:20|373.9||373.9||373.9||373.9||0
1725536530000|2024-09-05 11:42:10|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|410
1725536580000|2024-09-05 11:43:00|||||||||100
1725536600000|2024-09-05 11:43:20|373.7||373.8||373.8||373.7||2272
1725536710000|2024-09-05 11:45:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|354
1725536720000|2024-09-05 11:45:20||373.7||373.7||373.7||373.7|0
1725536760000|2024-09-05 11:46:00||373.8||373.8||373.8||373.8|0
1725536820000|2024-09-05 11:47:00|||||||||2641
1725536840000|2024-09-05 11:47:20|374|373.9|373.9|373.8|374|373.9|373.9|373.8|0
1725536850000|2024-09-05 11:47:30|374.1|374|374.2|374|374.2|374.1|374.1|374|1781
1725536860000|2024-09-05 11:47:40||374.1||374.1||374.1||374.1|1455
1725536900000|2024-09-05 11:48:20|||||||||776
1725536980000|2024-09-05 11:49:40|374.1|374|374.2|374|374.2|374|374.1|374|1032
1725536990000|2024-09-05 11:49:50||374.1||374.1||374.1||374.1|0
1725537000000|2024-09-05 11:50:00||374||374||374||374|0
1725537060000|2024-09-05 11:51:00|374.1||374.1||374.1||374.1||0
1725537100000|2024-09-05 11:51:40|374.2||374.2||374.2||374.2||0
1725537140000|2024-09-05 11:52:20||374.1||374||374.1||374|0
1725537150000|2024-09-05 11:52:30||374.1||374||374.1||374|14
1725537160000|2024-09-05 11:52:40|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725537180000|2024-09-05 11:53:00||374||374||374||374|0
1725537190000|2024-09-05 11:53:10|374.2||374.2||374.2||374.2||2429
1725537240000|2024-09-05 11:54:00|||||||||500
1725537310000|2024-09-05 11:55:10||374.1||374.1||374.1||374.1|0
1725537450000|2024-09-05 11:57:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2208
1725537560000|2024-09-05 11:59:20|||||||||366
1725537760000|2024-09-05 12:02:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|866
1725537770000|2024-09-05 12:02:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|137
1725537800000|2024-09-05 12:03:20|374.4||374.4||374.4||374.4||0
1725537890000|2024-09-05 12:04:50||374.3||374.3||374.3||374.3|0
1725537900000|2024-09-05 12:05:00|374.3|374.2|374.4|374.3|374.4|374.3|374.3|374.2|137
1725537960000|2024-09-05 12:06:00|374.5||374.5||374.5||374.5||611
1725538030000|2024-09-05 12:07:10||374.4||374.3||374.4||374.3|0
1725538050000|2024-09-05 12:07:30|374.4|374.2|374.3|374.1|374.5|374.2|374.3|374.1|108
1725538080000|2024-09-05 12:08:00||374.2||374.2||374.2||374.2|0
1725538130000|2024-09-05 12:08:50|374|373.9|374|373.9|374|373.9|374|373.9|0
1725538140000|2024-09-05 12:09:00|||||||||1492
1725538150000|2024-09-05 12:09:10|374.1|374|374.1|374|374.1|374|374.1|374|32
1725538230000|2024-09-05 12:10:30|||||||||287
1725538240000|2024-09-05 12:10:40|374|373.9|374|373.9|374|373.9|374|373.9|150
1725538260000|2024-09-05 12:11:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|2040
1725538270000|2024-09-05 12:11:10|373.8||373.9||373.9||373.8||0
1725538370000|2024-09-05 12:12:50||373.8||373.8||373.8||373.8|0
1725538500000|2024-09-05 12:15:00|373.8|373.4|373.8|373.6|373.8|373.6|373.8|373.4|32
1725538520000|2024-09-05 12:15:20|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|996
1725538550000|2024-09-05 12:15:50|373.8||373.9||373.9||373.8||0
1725538570000|2024-09-05 12:16:10||373.8||373.8||373.8||373.8|0
1725538590000|2024-09-05 12:16:30||373.7||373.7||373.7||373.7|0
1725538600000|2024-09-05 12:16:40||373.8||373.8||373.8||373.8|0
1725538610000|2024-09-05 12:16:50||373.7||373.7||373.7||373.7|0
1725538690000|2024-09-05 12:18:10|374|373.8|374|373.9|374|373.9|374|373.8|1088
1725538850000|2024-09-05 12:20:50|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1725538860000|2024-09-05 12:21:00|373.8||373.8||373.8||373.8||0
1725538910000|2024-09-05 12:21:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|719
1725538940000|2024-09-05 12:22:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725538950000|2024-09-05 12:22:30|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|0
1725538960000|2024-09-05 12:22:40|373.5||373.6||373.6||373.5||0
1725538990000|2024-09-05 12:23:10|373.5||373.5||373.5||373.5||0
1725539010000|2024-09-05 12:23:30|373.6||373.6||373.6||373.6||367
1725539060000|2024-09-05 12:24:20||373.5||373.5||373.5||373.5|0
1725539160000|2024-09-05 12:26:00|373.7||373.7||373.7||373.7||0
1725539170000|2024-09-05 12:26:10|373.6||373.6||373.6||373.6||0
1725539190000|2024-09-05 12:26:30|373.7||373.7||373.7||373.7||0
1725539220000|2024-09-05 12:27:00|373.6||373.7||373.7||373.6||3107
1725539290000|2024-09-05 12:28:10||373.6||373.6||373.6||373.6|0
1725539300000|2024-09-05 12:28:20|||||||||301
1725539400000|2024-09-05 12:30:00|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|2018
1725539420000|2024-09-05 12:30:20|373.6||373.6||373.6||373.6||330
1725539440000|2024-09-05 12:30:40|373.7||373.7||373.7||373.7||5920
1725539460000|2024-09-05 12:31:00|373.6||373.6||373.6||373.6||0
1725539520000|2024-09-05 12:32:00|373.7||373.7||373.7||373.7||117
1725539690000|2024-09-05 12:34:50||373.6||373.6||373.6||373.6|183
1725539700000|2024-09-05 12:35:00|373.8||373.8||373.8||373.7||0
1725539710000|2024-09-05 12:35:10|373.7||373.8||373.8||373.7||0
1725539720000|2024-09-05 12:35:20||373.7||373.7||373.7||373.7|0
1725539770000|2024-09-05 12:36:10|||||||||784
1725539820000|2024-09-05 12:37:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1428
1725539830000|2024-09-05 12:37:10||373.7||373.7||373.7||373.7|0
1725539850000|2024-09-05 12:37:30|373.8||373.8||373.8||373.8||0
1725539870000|2024-09-05 12:37:50|373.9||373.8||373.9||373.8||0
1725539880000|2024-09-05 12:38:00|373.9||373.9||373.9||373.9||0
1725539920000|2024-09-05 12:38:40|373.8||373.9||373.9||373.8||0
1725540030000|2024-09-05 12:40:30||373.8||373.7||373.8||373.7|0
1725540040000|2024-09-05 12:40:40|373.8|373.8|373.9|373.8|373.9|373.8|373.8|373.8|5
1725540090000|2024-09-05 12:41:30|374|373.9|374|373.9|374|373.9|374|373.9|1153
1725540100000|2024-09-05 12:41:40|374.1||374.1||374.1||374.1||0
1725540180000|2024-09-05 12:43:00||374||374||374||374|0
1725540200000|2024-09-05 12:43:20|374.2||374.1||374.2||374.1||1244
1725540220000|2024-09-05 12:43:40|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|0
1725540250000|2024-09-05 12:44:10|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1725540270000|2024-09-05 12:44:30||374.3||374.3||374.3||374.3|0
1725540300000|2024-09-05 12:45:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2620
1725540370000|2024-09-05 12:46:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1725540420000|2024-09-05 12:47:00|||||||||913
1725540530000|2024-09-05 12:48:50|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|552
1725540560000|2024-09-05 12:49:20||374.3||374.3||374.3||374.3|0
1725540570000|2024-09-05 12:49:30||374.2||374.3||374.3||374.2|0
1725540580000|2024-09-05 12:49:40|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|0
1725540590000|2024-09-05 12:49:50||374.3||374.2||374.3||374.2|0
1725540610000|2024-09-05 12:50:10||374.3||374.2||374.3||374.2|0
1725540620000|2024-09-05 12:50:20||374.3||374.2||374.3||374.2|0
1725540670000|2024-09-05 12:51:10||374.3||374.2||374.3||374.2|0
1725540700000|2024-09-05 12:51:40|374.3||374.3||374.3||374.3||0
1725540760000|2024-09-05 12:52:40||374.1||374.1||374.1||374.1|0
1725540830000|2024-09-05 12:53:50||374.2||374.2||374.2||374.2|0
1725540840000|2024-09-05 12:54:00||374.1||374.1||374.1||374.1|2626
1725540930000|2024-09-05 12:55:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|150
1725540940000|2024-09-05 12:55:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|570
1725540960000|2024-09-05 12:56:00|374.6||374.6||374.6||374.6||0
1725540970000|2024-09-05 12:56:10|374.5||374.6||374.6||374.5||0
1725541070000|2024-09-05 12:57:50||374.5||374.5||374.5||374.5|0
1725541090000|2024-09-05 12:58:10|||||||||211
1725541170000|2024-09-05 12:59:30||374.4||374.4||374.4||374.4|103
1725541180000|2024-09-05 12:59:40|374.5||374.5||374.5||374.5||0
1725541200000|2024-09-05 13:00:00|374.6|374.5|374.6|374.4|374.6|374.5|374.6|374.4|0
1725541210000|2024-09-05 13:00:10|374.5||374.5||374.5||374.5||0
1725541220000|2024-09-05 13:00:20|374.4|374.3|374.3|374.2|374.4|374.3|374.3|374.2|2153
1725541230000|2024-09-05 13:00:30|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|3134
1725541240000|2024-09-05 13:00:40|374.2||374.3||374.3||374.2||133
1725541260000|2024-09-05 13:01:00|||||||||1218
1725541280000|2024-09-05 13:01:20||374.2||374.2||374.2||374.2|256
1725541320000|2024-09-05 13:02:00|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|2489
1725541340000|2024-09-05 13:02:20|374.2||374.2||374.2||374.2||225
1725541350000|2024-09-05 13:02:30|374.3||374.3||374.3||374.3||409
1725541400000|2024-09-05 13:03:20||374.2||374.2||374.2||374.2|0
1725541410000|2024-09-05 13:03:30||374.1||374.1||374.1||374.1|133
1725541520000|2024-09-05 13:05:20|374.2|374.2|374.3|374.2|374.3|374.2|374.2|374.2|0
1725541550000|2024-09-05 13:05:50|||||||||35
1725541560000|2024-09-05 13:06:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725541660000|2024-09-05 13:07:40|374.1|374|374.1|374|374.1|374|374.1|374|150
1725541670000|2024-09-05 13:07:50|374|373.9|374|373.9|374|373.9|374|373.9|927
1725541700000|2024-09-05 13:08:20|374.1|374|374.2|374.1|374.2|374.1|374.1|374|1908
1725541710000|2024-09-05 13:08:30||374||374||374||374|67
1725541740000|2024-09-05 13:09:00||374.1||374.1||374.1||374.1|0
1725541760000|2024-09-05 13:09:20||374||374||374||374|2000
1725541910000|2024-09-05 13:11:50|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|0
1725541920000|2024-09-05 13:12:00|374.3||374.3||374.3||374.3||388
1725542020000|2024-09-05 13:13:40|374.2||374.2||374.2||374.2||0
1725542040000|2024-09-05 13:14:00|374.1|374|374.1|373.9|374.1|374|374.1|373.9|2368
1725542070000|2024-09-05 13:14:30||374||374||374||374|0
1725542100000|2024-09-05 13:15:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|150
1725542120000|2024-09-05 13:15:20|374.3||374.3||374.3||374.3||0
1725542150000|2024-09-05 13:15:50|374.2|374|374.2|374|374.2|374|374.2|374|169
1725542210000|2024-09-05 13:16:50|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|698
1725542220000|2024-09-05 13:17:00|374.3||374.3||374.3||374.3||0
1725542350000|2024-09-05 13:19:10|374.4|374.2|374.5|374.4|374.5|374.4|374.4|374.2|1130
1725542380000|2024-09-05 13:19:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|864
1725542400000|2024-09-05 13:20:00||374.2||374.2||374.2||374.2|3285
1725542510000|2024-09-05 13:21:50|374.3||374.3||374.3||374.3||3285
1725542570000|2024-09-05 13:22:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|268
1725542600000|2024-09-05 13:23:20||374.2||374.2||374.2||374.2|0
1725542690000|2024-09-05 13:24:50|374.6|374.3|374.6|374.5|374.6|374.5|374.6|374.3|1507
1725542730000|2024-09-05 13:25:30||374.4||374.4||374.4||374.4|1084
1725542750000|2024-09-05 13:25:50||374.5||374.5||374.5||374.5|0
1725542760000|2024-09-05 13:26:00|||||||||291
1725542770000|2024-09-05 13:26:10||374.4||374.4||374.4||374.4|0
1725542820000|2024-09-05 13:27:00||374.5||374.5||374.5||374.5|0
1725542840000|2024-09-05 13:27:20|||||||||321
1725542860000|2024-09-05 13:27:40|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|952
1725542900000|2024-09-05 13:28:20|||||||||150
1725542980000|2024-09-05 13:29:40||374.6||374.6||374.6||374.6|2951
1725543000000|2024-09-05 13:30:00|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|429
1725543060000|2024-09-05 13:31:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|160
1725543090000|2024-09-05 13:31:30|374.8||374.8||374.8||374.8||0
1725543110000|2024-09-05 13:31:50|374.9||374.9||374.9||374.9||0
1725543120000|2024-09-05 13:32:00||374.8||374.8||374.8||374.8|2504
1725543140000|2024-09-05 13:32:20||374.7||374.7||374.7||374.7|271
1725543200000|2024-09-05 13:33:20|374.8||374.8||374.8||374.8||0
1725543230000|2024-09-05 13:33:50|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|3402
1725543240000|2024-09-05 13:34:00|374.8||374.9||374.9||374.8||1062
1725543250000|2024-09-05 13:34:10|374.8||374.8||374.8||374.8||0
1725543280000|2024-09-05 13:34:40|374.9|374.6|374.8|374.6|374.9|374.7|374.7|374.6|2080
1725543300000|2024-09-05 13:35:00|374.7|374.7|374.7|374.6|374.7|374.7|374.7|374.6|909
1725543350000|2024-09-05 13:35:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.6|3285
1725543360000|2024-09-05 13:36:00|||||||||1062
1725543370000|2024-09-05 13:36:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1725543410000|2024-09-05 13:36:50||374.7||374.7||374.7||374.7|187
1725543420000|2024-09-05 13:37:00|374.8|374.8|374.8|374.7|374.8|374.8|374.8|374.7|1062
1725543430000|2024-09-05 13:37:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1050
1725543440000|2024-09-05 13:37:20||374.7||374.7||374.7||374.7|107
1725543450000|2024-09-05 13:37:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1851
1725543460000|2024-09-05 13:37:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725543470000|2024-09-05 13:37:50|374.7||374.6||374.7||374.6||0
1725543480000|2024-09-05 13:38:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|4347
1725543490000|2024-09-05 13:38:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725543510000|2024-09-05 13:38:30|374.7||374.7||374.7||374.7||0
1725543530000|2024-09-05 13:38:50||374.6||374.6||374.6||374.6|0
1725543540000|2024-09-05 13:39:00|||||||||1062
1725543550000|2024-09-05 13:39:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|538
1725543560000|2024-09-05 13:39:20|374.4|374.3|374.4|374.3|374.5|374.3|374.4|374.3|0
1725543580000|2024-09-05 13:39:40|374.3|374.2|374.4|374.2|374.4|374.3|374.3|374.2|3435
1725543590000|2024-09-05 13:39:50||374.3||374.3||374.3||374.3|0
1725543600000|2024-09-05 13:40:00||374.2||374.3||374.3||374.2|1062
1725543610000|2024-09-05 13:40:10||374.2||374.2||374.2||374.2|0
1725543620000|2024-09-05 13:40:20||374.3||374.3||374.3||374.3|0
1725543640000|2024-09-05 13:40:40|374.5||374.5||374.5||374.5||568
1725543650000|2024-09-05 13:40:50||374.4||374.4||374.4||374.4|0
1725543660000|2024-09-05 13:41:00|||||||||1062
1725543680000|2024-09-05 13:41:20||374.3||374.3||374.3||374.3|344
1725543710000|2024-09-05 13:41:50||374.4||374.4||374.4||374.4|0
1725543720000|2024-09-05 13:42:00||374.3||374.3||374.3||374.3|1062
1725543750000|2024-09-05 13:42:30||374.4||374.4||374.4||374.4|0
1725543770000|2024-09-05 13:42:50|||||||||1084
1725543780000|2024-09-05 13:43:00|||||||||823
1725543820000|2024-09-05 13:43:40|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|339
1725543840000|2024-09-05 13:44:00|||||||||1062
1725543880000|2024-09-05 13:44:40|374.3||374.3||374.3||374.3||0
1725543900000|2024-09-05 13:45:00|||||||||1062
1725543940000|2024-09-05 13:45:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1353
1725543960000|2024-09-05 13:46:00|||||||||379
1725543980000|2024-09-05 13:46:20||374||374||374||374|710
1725544020000|2024-09-05 13:47:00|374.1||374.1||374.1||374.1||192
1725544030000|2024-09-05 13:47:10|374.2||374.2||374.2||374.2||1250
1725544060000|2024-09-05 13:47:40|374.1||374.1||374.1||374.1||0
1725544080000|2024-09-05 13:48:00||373.9||373.9||373.9||373.9|1576
1725544140000|2024-09-05 13:49:00|||||||||1062
1725544170000|2024-09-05 13:49:30||374||374||374||374|0
1725544180000|2024-09-05 13:49:40||373.9||373.9||373.9||373.9|0
1725544200000|2024-09-05 13:50:00|374.2|374|374.2|374.1|374.2|374.1|374.2|374|649
1725544240000|2024-09-05 13:50:40|374.1|374|374.1|374|374.1|374|374.1|374|449
1725544250000|2024-09-05 13:50:50||373.9||373.9||373.9||373.9|1284
1725544260000|2024-09-05 13:51:00|374||374||374||374||1062
1725544290000|2024-09-05 13:51:30|374.1|374|374.1|373.9|374.1|374|374.1|373.9|269
1725544310000|2024-09-05 13:51:50||374||374||374||374|0
1725544320000|2024-09-05 13:52:00|374.2||374.2||374.2||374.2||1062
1725544370000|2024-09-05 13:52:50||374.1||374.1||374.1||374.1|0
1725544380000|2024-09-05 13:53:00||374||374||374||374|2066
1725544390000|2024-09-05 13:53:10||374.1||374.1||374.1||374.1|0
1725544440000|2024-09-05 13:54:00|||||||||1062
1725544450000|2024-09-05 13:54:10|374.1|374|374.1|374|374.1|374|374.1|374|103
1725544470000|2024-09-05 13:54:30|374.2||374.2||374.2||374.2||0
1725544490000|2024-09-05 13:54:50|374.1||374.1||374.1||374.1||0
1725544500000|2024-09-05 13:55:00|||||||||2037
1725544620000|2024-09-05 13:57:00|||||||||1062
1725544680000|2024-09-05 13:58:00|||||||||1062
1725544740000|2024-09-05 13:59:00|||||||||1062
1725544800000|2024-09-05 14:00:00|374.2||374.1||374.2||374.1||14
1725544810000|2024-09-05 14:00:10||373.9||373.9||373.9||373.9|1107
1725544840000|2024-09-05 14:00:40||374||373.9||374||373.9|83
1725544860000|2024-09-05 14:01:00|374|373.8|374|373.8|374|373.8|374|373.8|0
1725544930000|2024-09-05 14:02:10|374.1|373.9|374|373.9|374.1|373.9|374|373.9|584
1725544940000|2024-09-05 14:02:20|374.1||374.1||374.1||374.1||269
1725544970000|2024-09-05 14:02:50|374||374||374||374||0
1725544990000|2024-09-05 14:03:10|374.1||374.1||374.1||374.1||3459
1725545020000|2024-09-05 14:03:40||374||374||374||374|0
1725545030000|2024-09-05 14:03:50|||||||||1
1725545170000|2024-09-05 14:06:10|||||||||96
1725545190000|2024-09-05 14:06:30|||||||||24
1725545220000|2024-09-05 14:07:00|374.2|374.1|374.1|374|374.2|374.1|374.1|374|1293
1725545230000|2024-09-05 14:07:10|374|373.8|373.9|373.8|374|373.9|373.9|373.8|1314
1725545310000|2024-09-05 14:08:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|243
1725545380000|2024-09-05 14:09:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1725545400000|2024-09-05 14:10:00|||||||||1
1725545430000|2024-09-05 14:10:30||373.4||373.4||373.4||373.4|0
1725545460000|2024-09-05 14:11:00||373.5||373.5||373.5||373.5|0
1725545490000|2024-09-05 14:11:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|556
1725545520000|2024-09-05 14:12:00|||||||||1
1725545530000|2024-09-05 14:12:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|427
1725545560000|2024-09-05 14:12:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|671
1725545570000|2024-09-05 14:12:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|354
1725545590000|2024-09-05 14:13:10|373.7|373.6|373.8|373.7|373.8|373.7|373.7|373.6|41
1725545640000|2024-09-05 14:14:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|271
1725545670000|2024-09-05 14:14:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|559
1725545720000|2024-09-05 14:15:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1725545740000|2024-09-05 14:15:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|198
1725545770000|2024-09-05 14:16:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|677
1725545810000|2024-09-05 14:16:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|629
1725545840000|2024-09-05 14:17:20||373.6||373.7||373.7||373.6|0
1725545890000|2024-09-05 14:18:10||373.6||373.6||373.6||373.6|24
1725545900000|2024-09-05 14:18:20||373.7||373.7||373.7||373.7|0
1725545910000|2024-09-05 14:18:30|||||||||24
1725545940000|2024-09-05 14:19:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|0
1725545970000|2024-09-05 14:19:30|374|373.8|373.9|373.8|374|373.9|373.9|373.8|101
1725546010000|2024-09-05 14:20:10|374||374||374||373.9||0
1725546030000|2024-09-05 14:20:30||373.9||373.9||373.9||373.9|0
1725546040000|2024-09-05 14:20:40|||||||||41
1725546080000|2024-09-05 14:21:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1725546100000|2024-09-05 14:21:40|374|373.9|374|373.9|374|373.9|374|373.9|385
1725546110000|2024-09-05 14:21:50||373.8||373.8||373.8||373.8|0
1725546210000|2024-09-05 14:23:30|373.9|373.7|373.8|373.7|373.9|373.7|373.8|373.7|107
1725546260000|2024-09-05 14:24:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1683
1725546350000|2024-09-05 14:25:50|373.8||373.8||373.8||373.8||0
1725546420000|2024-09-05 14:27:00|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1725546540000|2024-09-05 14:29:00||373.8||373.8||373.8||373.8|0
1725546600000|2024-09-05 14:30:00|374|373.9|374.1|373.9|374.1|374|374|373.9|1129
1725546610000|2024-09-05 14:30:10|374||374||374||374||0
1725546620000|2024-09-05 14:30:20|374.1||374.1||374.1||374.1||131
1725546680000|2024-09-05 14:31:20||374||374||374||374|0
1725546730000|2024-09-05 14:32:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|405
1725546760000|2024-09-05 14:32:40|||||||||11
1725546770000|2024-09-05 14:32:50|374.3||374.3||374.3||374.3||2915
1725546820000|2024-09-05 14:33:40||374.2||374.2||374.2||374.2|0
1725546830000|2024-09-05 14:33:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1004
1725546850000|2024-09-05 14:34:10|374.3||374.3||374.3||374.3||0
1725546900000|2024-09-05 14:35:00||374.2||374.2||374.2||374.2|1500
1725546920000|2024-09-05 14:35:20|||||||||2300
1725546940000|2024-09-05 14:35:40||374.1||374.1||374.1||374.1|1490
1725546950000|2024-09-05 14:35:50||374.2||374.2||374.2||374.2|0
1725546970000|2024-09-05 14:36:10|374.4||374.3||374.4||374.3||0
1725546990000|2024-09-05 14:36:30|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|2915
1725547100000|2024-09-05 14:38:20|374.2|374|374.2|374|374.2|374|374.2|374|88
1725547160000|2024-09-05 14:39:20|374.1||374.1||374.1||374.1||0
1725547190000|2024-09-05 14:39:50|374.2||374.2||374.2||374.2||325
1725547200000|2024-09-05 14:40:00|374.1|374.1|374.2|374.1|374.2|374.1|374.1|374.1|0
1725547280000|2024-09-05 14:41:20|374.3||374.3||374.3||374.3||0
1725547350000|2024-09-05 14:42:30|374.2||374.3||374.3||374.2||0
1725547400000|2024-09-05 14:43:20||374.2||374.2||374.2||374.2|0
1725547420000|2024-09-05 14:43:40|||||||||32
1725547470000|2024-09-05 14:44:30||374.1||374.2||374.2||374.1|962
1725547530000|2024-09-05 14:45:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1296
1725547540000|2024-09-05 14:45:40||374.2||374.2||374.2||374.2|701
1725547600000|2024-09-05 14:46:40|374.3|374.3|374.3|374.2|374.3|374.3|374.3|374.2|0
1725547610000|2024-09-05 14:46:50|374.4||374.4||374.4||374.4||0
1725547730000|2024-09-05 14:48:50||374.3||374.3||374.3||374.3|1119
1725547740000|2024-09-05 14:49:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|408
1725547760000|2024-09-05 14:49:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|108
1725547780000|2024-09-05 14:49:40||374.2||374.2||374.3||374.2|170
1725547790000|2024-09-05 14:49:50||374.3||374.2||374.3||374.2|0
1725547800000|2024-09-05 14:50:00||374.3||374.3||374.3||374.3|0
1725547810000|2024-09-05 14:50:10||374.2||374.2||374.2||374.2|1201
1725547830000|2024-09-05 14:50:30|374.3|374.3|374.4|374.3|374.4|374.3|374.3|374.3|631
1725547840000|2024-09-05 14:50:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1491
1725547860000|2024-09-05 14:51:00|||||||||2912
1725547870000|2024-09-05 14:51:10|||||||||3645
1725547880000|2024-09-05 14:51:20|374.6||374.6||374.6||374.6||0
1725547910000|2024-09-05 14:51:50|374.5|374.5|374.6|374.5|374.6|374.5|374.5|374.5|0
1725548040000|2024-09-05 14:54:00|374.7||374.7||374.7||374.7||983
1725548120000|2024-09-05 14:55:20|374.6|374.6|374.6|374.5|374.6|374.6|374.6|374.5|0
1725548130000|2024-09-05 14:55:30|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|427
1725548230000|2024-09-05 14:57:10|374.6||374.7||374.7||374.6||41
1725548260000|2024-09-05 14:57:40||374.6||374.6||374.6||374.6|0
1725548280000|2024-09-05 14:58:00||374.5||374.5||374.5||374.5|533
1725548320000|2024-09-05 14:58:40|374.6||374.6||374.6||374.6||0
1725548340000|2024-09-05 14:59:00|374.7||374.7||374.7||374.7||486
1725548430000|2024-09-05 15:00:30|374.6|374.4|374.6|374.5|374.6|374.5|374.6|374.4|2572
1725548440000|2024-09-05 15:00:40|||||||||656
1725548450000|2024-09-05 15:00:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|287
1725548460000|2024-09-05 15:01:00||374.5||374.5||374.5||374.5|0
1725548480000|2024-09-05 15:01:20|374.6||374.6||374.6||374.6||0
1725548510000|2024-09-05 15:01:50||374.4||374.4||374.4||374.4|3645
1725548550000|2024-09-05 15:02:30||374.5||374.4||374.5||374.4|0
1725548570000|2024-09-05 15:02:50|374.5|374.5|374.6|374.4|374.6|374.5|374.5|374.4|345
1725548590000|2024-09-05 15:03:10||374.5||374.5||374.5||374.5|0
1725548610000|2024-09-05 15:03:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1725548620000|2024-09-05 15:03:40|||||||||1750
1725548660000|2024-09-05 15:04:20|374.6||374.6||374.6||374.6||165
1725548670000|2024-09-05 15:04:30|374.5||374.5||374.5||374.5||0
1725548720000|2024-09-05 15:05:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|538
1725548740000|2024-09-05 15:05:40|374.3|374.2|374.4|374.3|374.4|374.3|374.3|374.2|398
1725548810000|2024-09-05 15:06:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|272
1725548820000|2024-09-05 15:07:00|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|362
1725548870000|2024-09-05 15:07:50||374.3||374.3||374.3||374.3|0
1725548920000|2024-09-05 15:08:40|374.5||374.5||374.5||374.5||0
1725548950000|2024-09-05 15:09:10|374.4||374.4||374.4||374.4||1
1725548980000|2024-09-05 15:09:40|||||||||14
1725549000000|2024-09-05 15:10:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|453
1725549050000|2024-09-05 15:10:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725549060000|2024-09-05 15:11:00|||||||||126
1725549190000|2024-09-05 15:13:10|374.1|374|374.2|374.1|374.2|374.1|374.1|374|2286
1725549210000|2024-09-05 15:13:30|374.1|374|374.1|374|374.1|374|374.1|374|1088
1725549220000|2024-09-05 15:13:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|917
1725549230000|2024-09-05 15:13:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|155
1725549240000|2024-09-05 15:14:00|||||||||1413
1725549280000|2024-09-05 15:14:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|2375
1725549300000|2024-09-05 15:15:00|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|1706
1725549310000|2024-09-05 15:15:10|374.4|374.2|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549320000|2024-09-05 15:15:20|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549330000|2024-09-05 15:15:30|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549340000|2024-09-05 15:15:40|374.3|374.1|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549350000|2024-09-05 15:15:50|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1725549360000|2024-09-05 15:16:00|374.3|374.1|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549380000|2024-09-05 15:16:20|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549400000|2024-09-05 15:16:40|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549410000|2024-09-05 15:16:50|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|0
1725549420000|2024-09-05 15:17:00|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|439
1725549430000|2024-09-05 15:17:10|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549440000|2024-09-05 15:17:20|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549450000|2024-09-05 15:17:30|374.3|374.1|374.2|374|374.3|374.1|374.2|374|0
1725549460000|2024-09-05 15:17:40|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|0
1725549470000|2024-09-05 15:17:50|374.2|374|374.2|374|374.2|374|374.1|373.9|1705
1725549480000|2024-09-05 15:18:00|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|0
1725549490000|2024-09-05 15:18:10|374.2|374|374.1|373.9|374.2|374|374.1|373.9|0
1725549500000|2024-09-05 15:18:20|374.2|374|374.1|373.9|374.2|374|374.1|373.9|0
1725549510000|2024-09-05 15:18:30|374.2|374|374.1|373.9|374.2|374|374.1|373.9|5157
1725549520000|2024-09-05 15:18:40|374.2|374|374.4|374.2|374.5|374.3|374.2|374|1063
1725549530000|2024-09-05 15:18:50|374.5|374.3|374.4|374.2|374.5|374.3|374.4|374.2|0
1725549540000|2024-09-05 15:19:00|374.5|374.3|374.4|374.2|374.5|374.3|374.3|374.1|156
1725549550000|2024-09-05 15:19:10|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|0
1725549560000|2024-09-05 15:19:20|374.3|374.1|374.4|374.1|374.4|374.2|374.3|374.1|4200
1725549570000|2024-09-05 15:19:30|374.3|374|374.4|374.1|374.4|374.1|374.3|374|0
1725549600000|2024-09-05 15:20:00|374.3|374|374.4|374.1|374.4|374.2|374.3|374|0
1725549610000|2024-09-05 15:20:10|374.3|374|374.3|374|374.4|374.1|374.3|374|0
1725549640000|2024-09-05 15:20:40|374.4|374.1|374.4|374.1|374.4|374.1|374.4|374.1|0
1725549650000|2024-09-05 15:20:50|374.3|374|374.4|374.1|374.4|374.1|374.3|374|0
1725549660000|2024-09-05 15:21:00|374.3|374|374.2|374|374.3|374.1|374.2|374|401
1725549670000|2024-09-05 15:21:10|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|0
1725549680000|2024-09-05 15:21:20|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549690000|2024-09-05 15:21:30|374.2|374|374.2|374|374.3|374.1|374.2|374|3823
1725549700000|2024-09-05 15:21:40|374.3|373.9|374.2|373.9|374.3|373.9|374.2|373.9|0
1725549710000|2024-09-05 15:21:50|374.3|374|374.2|373.9|374.3|374|374.2|373.9|0
1725549720000|2024-09-05 15:22:00|374.3|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549730000|2024-09-05 15:22:10|374.2|374|374.2|374|374.3|374.1|374.2|374|0
1725549740000|2024-09-05 15:22:20|374.3|374.1|374.2|373.9|374.3|374.1|374.2|373.9|722
1725549750000|2024-09-05 15:22:30|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|644
1725549760000|2024-09-05 15:22:40|374.2|374|374.2|374|374.3|374.1|374.2|374|1240
1725549780000|2024-09-05 15:23:00|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1725549790000|2024-09-05 15:23:10|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549800000|2024-09-05 15:23:20|||||||||146
1725549810000|2024-09-05 15:23:30|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549820000|2024-09-05 15:23:40|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549830000|2024-09-05 15:23:50|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549840000|2024-09-05 15:24:00|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549850000|2024-09-05 15:24:10|374.3|374.1|374.3|374.1|374.3|374.1|374.2|374|0
1725549860000|2024-09-05 15:24:20|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549870000|2024-09-05 15:24:30|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549880000|2024-09-05 15:24:40|374.3|374.1|374.2|374|374.3|374.1|374.2|374|436
1725549890000|2024-09-05 15:24:50|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1725549900000|2024-09-05 15:25:00|374.2|374|374.3|374.1|374.3|374.1|374.2|374|0
1725549910000|2024-09-05 15:25:10|374.1|373.9|374.2|374|374.2|374|374.1|373.9|11
1725549920000|2024-09-05 15:25:20|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725549930000|2024-09-05 15:25:30|374.2|374|374.2|374|374.2|374|374.1|373.9|0
1725549950000|2024-09-05 15:25:50|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725549960000|2024-09-05 15:26:00|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|0
1725549970000|2024-09-05 15:26:10|374.2|374|374.2|374|374.2|374|374.2|374|0
1725549980000|2024-09-05 15:26:20|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|0
1725549990000|2024-09-05 15:26:30|374.2|374|374.2|374|374.2|374|374.1|373.9|0
1725550000000|2024-09-05 15:26:40|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725550010000|2024-09-05 15:26:50|374.2|374|374.2|374|374.2|374|374.2|374|2636
1725550020000|2024-09-05 15:27:00|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725550030000|2024-09-05 15:27:10|374.1|373.9|374.1|373.9|374.2|374|374|373.8|4140
1725550040000|2024-09-05 15:27:20|374|373.8|374.1|373.9|374.1|373.9|374|373.8|408
1725550050000|2024-09-05 15:27:30|374.2|374|374.2|374|374.2|374|374.1|373.9|0
1725550060000|2024-09-05 15:27:40|374.1|373.9|374.2|374|374.2|374|374.1|373.9|0
1725550070000|2024-09-05 15:27:50|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1725550080000|2024-09-05 15:28:00|374.2|374|374.3|374.1|374.3|374.1|374.2|374|340
1725550090000|2024-09-05 15:28:10|374.2|374|374.2|374|374.2|374|374.2|374|113
1725550100000|2024-09-05 15:28:20|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|1616
1725550110000|2024-09-05 15:28:30|374.2|374|374.2|374|374.2|374|374.1|373.9|469
1725550120000|2024-09-05 15:28:40|374.1|373.9|374.1|373.9|374.2|374|374.1|373.9|274
1725550130000|2024-09-05 15:28:50|374.2|374|374.1|373.9|374.2|374|374.1|373.9|0
1725550140000|2024-09-05 15:29:00|374.2|374|374.2|374|374.2|374|374.1|373.9|3791
1725606010000|2024-09-06 07:00:10|373.6|373.2|373.6|373.2|373.6|373.2|373.6|373.2|19
1725606030000|2024-09-06 07:00:30|374|373.3|374|373.7|374|373.7|374|373.3|10
1725606050000|2024-09-06 07:00:50|374.3||374.3||374.3||374.3||84
1725606070000|2024-09-06 07:01:10||373.8||373.9||373.9||373.8|0
1725606110000|2024-09-06 07:01:50|373.8|373.3|373.8|373.3|373.8|373.3|373.8|373.3|0
1725606120000|2024-09-06 07:02:00|373.9|373.4|373.8|373.3|374|373.5|373.8|373.3|0
1725606130000|2024-09-06 07:02:10|373.7||373.7||373.8||373.7||0
1725606140000|2024-09-06 07:02:20|373.8||373.7||373.8||373.7||0
1725606170000|2024-09-06 07:02:50|373.8|373.4|373.8|373.4|373.8|373.4|373.7|373.4|0
1725606190000|2024-09-06 07:03:10|373.9||373.8||373.9||373.8||0
1725606200000|2024-09-06 07:03:20|373.9|373.7|374.1|373.7|374.1|373.7|373.9|373.7|0
1725606210000|2024-09-06 07:03:30|374.2|373.8|374.2|373.8|374.2|373.8|374.2|373.8|0
1725606220000|2024-09-06 07:03:40|374.1|373.7|373.9|373.4|374.1|373.7|373.8|373.4|0
1725606230000|2024-09-06 07:03:50|373.8||373.8||373.9||373.8||0
1725606240000|2024-09-06 07:04:00|373.7||373.7||373.7||373.7||0
1725606280000|2024-09-06 07:04:40||373.5||373.5||373.5||373.5|0
1725606290000|2024-09-06 07:04:50|373.8|373.6|374|373.7|374|373.7|373.8|373.6|0
1725606300000|2024-09-06 07:05:00|374.1|373.8|374.3|373.9|374.3|373.9|374|373.8|687
1725606310000|2024-09-06 07:05:10|374.2|374|374.2|373.9|374.2|374|374.1|373.9|27
1725606320000|2024-09-06 07:05:20|374.3||374.3||374.3||374.3||0
1725606340000|2024-09-06 07:05:40|374.2|374|374.3|374|374.3|374|374.2|374|0
1725606360000|2024-09-06 07:06:00|374.5|374.1|374.6|374.2|374.6|374.2|374.5|374.1|0
1725606370000|2024-09-06 07:06:10|374.7|374.3|374.6|374.3|374.8|374.4|374.6|374.3|0
1725606380000|2024-09-06 07:06:20|374.5|374.2|374.5|374.2|374.5|374.2|374.5|374.2|0
1725606400000|2024-09-06 07:06:40||374.1||374.1||374.1||374.1|0
1725606410000|2024-09-06 07:06:50||374.2||374.2||374.2||374.2|0
1725606420000|2024-09-06 07:07:00|374.4||374.4||374.4||374.4||0
1725606450000|2024-09-06 07:07:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1725606470000|2024-09-06 07:07:50|374.2|374|374.2|374|374.2|374|374.2|374|727
1725606480000|2024-09-06 07:08:00|374.5|374.2|374.5|374.2|374.5|374.2|374.5|374.2|496
1725606500000|2024-09-06 07:08:20||374.3||374.2||374.3||374.2|0
1725606510000|2024-09-06 07:08:30||374.3||374.3||374.3||374.3|0
1725606560000|2024-09-06 07:09:20|374.4|374.1|374.1|373.9|374.4|374.1|374.1|373.9|130
1725606580000|2024-09-06 07:09:40|374||374||374||374||0
1725606590000|2024-09-06 07:09:50|373.9|373.8|373.8|373.6|373.9|373.8|373.8|373.6|651
1725606600000|2024-09-06 07:10:00|374|373.9|374.1|373.9|374.1|373.9|374|373.9|935
1725606630000|2024-09-06 07:10:30|374||374||374||374||0
1725606640000|2024-09-06 07:10:40|373.9|373.6|373.8|373.5|373.9|373.6|373.8|373.5|0
1725606660000|2024-09-06 07:11:00|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1725606670000|2024-09-06 07:11:10|373.8|373.5|373.8|373.5|373.8|373.5|373.8|373.5|0
1725606680000|2024-09-06 07:11:20|373.7|373.4|373.7|373.4|373.7|373.4|373.7|373.4|0
1725606700000|2024-09-06 07:11:40|373.8|373.5|373.8|373.6|373.8|373.6|373.8|373.5|0
1725606710000|2024-09-06 07:11:50|373.9||373.8||373.9||373.8||0
1725606720000|2024-09-06 07:12:00|373.9|373.7|373.9|373.7|373.9|373.7|373.8|373.7|801
1725606780000|2024-09-06 07:13:00|374|373.8|374|373.8|374|373.9|374|373.8|0
1725606790000|2024-09-06 07:13:10|374.1|373.9|374.2|374|374.2|374|374.1|373.9|1185
1725606800000|2024-09-06 07:13:20|374.1||374.1||374.1||374.1||0
1725606810000|2024-09-06 07:13:30|374|373.9|374|373.9|374|373.9|374|373.9|498
1725606820000|2024-09-06 07:13:40|374.1||374.1||374.1||374.1||150
1725606850000|2024-09-06 07:14:10|373.9|373.8|373.9|373.7|374|373.8|373.9|373.6|4261
1725606860000|2024-09-06 07:14:20|374|373.8|374|373.7|374|373.8|374|373.7|4046
1725606880000|2024-09-06 07:14:40||373.8||373.8||373.8||373.8|0
1725606910000|2024-09-06 07:15:10|374.1|373.9|374.1|374|374.1|374|374.1|373.9|928
1725606920000|2024-09-06 07:15:20||373.9||374||374||373.9|0
1725606940000|2024-09-06 07:15:40|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|651
1725606970000|2024-09-06 07:16:10|374.4||374.4||374.4||374.4||403
1725606990000|2024-09-06 07:16:30|374.3||374.2||374.3||374.2||801
1725607000000|2024-09-06 07:16:40||374||374||374||374|196
1725607020000|2024-09-06 07:17:00|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1725607030000|2024-09-06 07:17:10||374||374||374||374|0
1725607070000|2024-09-06 07:17:50||374.1||374.1||374.1||374.1|0
1725607100000|2024-09-06 07:18:20|374.4|374.2|374.3|374|374.4|374.2|374.3|374|3374
1725607130000|2024-09-06 07:18:50|374.2||374.2||374.2||374.2||0
1725607160000|2024-09-06 07:19:20|374.1||374.1||374.1||374.1||0
1725607180000|2024-09-06 07:19:40|||||||||79
1725607200000|2024-09-06 07:20:00|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|562
1725607210000|2024-09-06 07:20:10||374||374||374||374|0
1725607220000|2024-09-06 07:20:20|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|150
1725607230000|2024-09-06 07:20:30|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|1260
1725607250000|2024-09-06 07:20:50|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|1348
1725607260000|2024-09-06 07:21:00|374.4|374.2|374.5|374.2|374.5|374.3|374.4|374.2|1476
1725607270000|2024-09-06 07:21:10|374.4||374.4||374.4||374.4||0
1725607290000|2024-09-06 07:21:30|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|1124
1725607300000|2024-09-06 07:21:40|374.4||374.4||374.4||374.4||0
1725607310000|2024-09-06 07:21:50|374.5||374.5||374.5||374.4||0
1725607350000|2024-09-06 07:22:30|374.4||374.5||374.5||374.4||198
1725607360000|2024-09-06 07:22:40|374.4||374.5||374.5||374.4||0
1725607380000|2024-09-06 07:23:00|374.4||374.4||374.5||374.4||0
1725607390000|2024-09-06 07:23:10|374.5||374.5||374.5||374.5||0
1725607410000|2024-09-06 07:23:30|374.4||374.4||374.5||374.4||0
1725607420000|2024-09-06 07:23:40|374.5||374.5||374.5||374.5||0
1725607430000|2024-09-06 07:23:50|374.4|374.2|374.3|374.2|374.4|374.2|374.3|374.2|1773
1725607440000|2024-09-06 07:24:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725607480000|2024-09-06 07:24:40|374.1|374|374.2|374|374.2|374.1|374.1|374|1219
1725607510000|2024-09-06 07:25:10||374.1||374.1||374.1||374.1|0
1725607530000|2024-09-06 07:25:30|374.3||374.3||374.3||374.3||150
1725607600000|2024-09-06 07:26:40|374.2||374.2||374.2||374.2||0
1725607610000|2024-09-06 07:26:50|||||||||95
1725607620000|2024-09-06 07:27:00|374.3||374.3||374.3||374.3||0
1725607640000|2024-09-06 07:27:20||374.2||374.2||374.2||374.2|0
1725607680000|2024-09-06 07:28:00|374.2|374|374.2|374|374.2|374|374.2|374|270
1725607690000|2024-09-06 07:28:10|374.1||374.2||374.2||374.1||0
1725607730000|2024-09-06 07:28:50|||||||||70
1725607740000|2024-09-06 07:29:00||374.1||374.1||374.1||374.1|0
1725607760000|2024-09-06 07:29:20|374.3||374.3||374.3||374.3||0
1725607800000|2024-09-06 07:30:00|374.2||374.2||374.2||374.2||0
1725607840000|2024-09-06 07:30:40|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|178
1725607850000|2024-09-06 07:30:50||374.1||374.2||374.2||374.1|153
1725607860000|2024-09-06 07:31:00|374.4|374.1|374.4|374.2|374.4|374.2|374.4|374.1|92
1725607890000|2024-09-06 07:31:30|||||||||6680
1725607990000|2024-09-06 07:33:10|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|801
1725608010000|2024-09-06 07:33:30|374.4||374.4||374.4||374.4||0
1725608020000|2024-09-06 07:33:40|374.5||374.5||374.5||374.5||0
1725608030000|2024-09-06 07:33:50|374.4||374.4||374.4||374.4||0
1725608060000|2024-09-06 07:34:20||374.2||374.2||374.2||374.2|200
1725608110000|2024-09-06 07:35:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|916
1725608160000|2024-09-06 07:36:00|374.1|374|374.3|374.1|374.3|374.1|374.1|374|182
1725608180000|2024-09-06 07:36:20||374.2||374.2||374.2||374.2|0
1725608190000|2024-09-06 07:36:30||374.1||374.1||374.1||374.1|0
1725608210000|2024-09-06 07:36:50||374.2||374.1||374.2||374.1|0
1725608240000|2024-09-06 07:37:20|374.2|374.2|374.2|374|374.2|374.2|374.2|374|1615
1725608310000|2024-09-06 07:38:30|374|373.9|374|373.9|374|373.9|374|373.9|322
1725608340000|2024-09-06 07:39:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|0
1725608350000|2024-09-06 07:39:10|374|373.8|374|373.8|374|373.8|374|373.8|0
1725608400000|2024-09-06 07:40:00|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|186
1725608430000|2024-09-06 07:40:30||374||374||374||374|0
1725608460000|2024-09-06 07:41:00|374.2||374.2||374.2||374.2||0
1725608490000|2024-09-06 07:41:30||374.1||374.1||374.1||374.1|0
1725608520000|2024-09-06 07:42:00||374||374||374||374|0
1725608610000|2024-09-06 07:43:30||374.1||374.1||374.1||374.1|0
1725608630000|2024-09-06 07:43:50||374||374||374||374|0
1725608650000|2024-09-06 07:44:10||374.1||374.1||374.1||374.1|0
1725608670000|2024-09-06 07:44:30|||||||||19
1725608680000|2024-09-06 07:44:40|374.3||374.3||374.3||374.3||0
1725608750000|2024-09-06 07:45:50|374.2||374.2||374.2||374.2||633
1725608830000|2024-09-06 07:47:10|374.1|374|374.2|374|374.2|374|374.1|374|43
1725609010000|2024-09-06 07:50:10|374.1||374.2||374.2||374.1||0
1725609070000|2024-09-06 07:51:10|374.1||374.1||374.1||374.1||0
1725609090000|2024-09-06 07:51:30|374|373.8|374|373.8|374|373.8|374|373.8|317
1725609100000|2024-09-06 07:51:40|373.9||373.9||373.9||373.9||0
1725609110000|2024-09-06 07:51:50||373.7||373.7||373.7||373.7|0
1725609130000|2024-09-06 07:52:10|374.1|373.8|374.1|373.9|374.1|373.9|374.1|373.8|0
1725609170000|2024-09-06 07:52:50|374.2|374|374.2|374|374.2|374|374.2|374|0
1725609190000|2024-09-06 07:53:10|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1725609210000|2024-09-06 07:53:30|374.2|374|374.2|374|374.2|374|374.2|374|0
1725609310000|2024-09-06 07:55:10||374.1||374.1||374.1||374.1|0
1725609320000|2024-09-06 07:55:20|374.3||374.2||374.3||374.2||0
1725609330000|2024-09-06 07:55:30||374||374||374||374|0
1725609410000|2024-09-06 07:56:50||374.1||374.1||374.1||374.1|0
1725609420000|2024-09-06 07:57:00|374.3||374.3||374.3||374.3||1700
1725609430000|2024-09-06 07:57:10||374.2||374.1||374.2||374.1|0
1725609440000|2024-09-06 07:57:20||374.2||374.2||374.2||374.2|0
1725609460000|2024-09-06 07:57:40|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.2|58
1725609510000|2024-09-06 07:58:30||374.4||374.3||374.4||374.3|150
1725609660000|2024-09-06 08:01:00|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|1349
1725609670000|2024-09-06 08:01:10||374.3||374.2||374.3||374.2|0
1725609690000|2024-09-06 08:01:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|314
1725609710000|2024-09-06 08:01:50||374.2||374.1||374.2||374.1|0
1725609730000|2024-09-06 08:02:10|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|1316
1725609750000|2024-09-06 08:02:30|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|1212
1725609760000|2024-09-06 08:02:40|374.6|374.4|374.6|374.5|374.6|374.5|374.5|374.4|3036
1725609780000|2024-09-06 08:03:00||374.4||374.4||374.4||374.4|0
1725609800000|2024-09-06 08:03:20|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1476
1725609840000|2024-09-06 08:04:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|1473
1725609960000|2024-09-06 08:06:00||374.7||374.6||374.7||374.6|1712
1725610050000|2024-09-06 08:07:30|||||||||1000
1725610300000|2024-09-06 08:11:40|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|2669
1725610310000|2024-09-06 08:11:50|374.6|374.6|374.7|374.6|374.7|374.6|374.6|374.6|142
1725610320000|2024-09-06 08:12:00||374.5||374.6||374.6||374.5|0
1725610340000|2024-09-06 08:12:20|||||||||229
1725610360000|2024-09-06 08:12:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|220
1725610380000|2024-09-06 08:13:00|374.7||374.7||374.7||374.7||1255
1725610390000|2024-09-06 08:13:10|374.8|374.6|374.8|374.7|374.8|374.7|374.8|374.6|1850
1725610400000|2024-09-06 08:13:20|374.9||374.9||374.9||374.9||0
1725610410000|2024-09-06 08:13:30|375|374.8|375|374.8|375|374.8|375|374.8|1086
1725610460000|2024-09-06 08:14:20|375.2|375|375.1|375|375.2|375|375|374.9|1900
1725610470000|2024-09-06 08:14:30|375|374.8|375|374.9|375|374.9|375|374.8|780
1725610560000|2024-09-06 08:16:00|375.1|375|375.1|375|375.1|375|375.1|375|0
1725610570000|2024-09-06 08:16:10||374.9||374.9||374.9||374.9|0
1725610580000|2024-09-06 08:16:20||375||375||375||375|0
1725610590000|2024-09-06 08:16:30||374.9||374.9||375||374.9|0
1725610600000|2024-09-06 08:16:40||375||375||375||375|0
1725610620000|2024-09-06 08:17:00||374.9||374.9||374.9||374.9|0
1725610730000|2024-09-06 08:18:50|375||375||375||375||0
1725610740000|2024-09-06 08:19:00|375.1||375.1||375.1||375.1||0
1725610790000|2024-09-06 08:19:50|375|374.7|374.9|374.8|375|374.8|374.9|374.7|1303
1725610800000|2024-09-06 08:20:00||374.7||374.8||374.8||374.7|0
1725610860000|2024-09-06 08:21:00|375|374.9|375|374.9|375|374.9|375|374.8|831
1725610870000|2024-09-06 08:21:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|222
1725610930000|2024-09-06 08:22:10|375||375||375||375||0
1725610940000|2024-09-06 08:22:20||374.9||374.8||374.9||374.8|0
1725610970000|2024-09-06 08:22:50||374.9||374.9||374.9||374.9|0
1725610980000|2024-09-06 08:23:00||374.8||374.8||374.8||374.8|0
1725611100000|2024-09-06 08:25:00||374.9||374.9||374.9||374.9|0
1725611110000|2024-09-06 08:25:10||374.8||374.9||374.9||374.8|0
1725611200000|2024-09-06 08:26:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1750
1725611210000|2024-09-06 08:26:50|375||375||375||375||0
1725611320000|2024-09-06 08:28:40|||||||||3110
1725611420000|2024-09-06 08:30:20|||||||||1000
1725611460000|2024-09-06 08:31:00||374.9||374.9||374.9||374.9|20
1725611540000|2024-09-06 08:32:20|375.1|375|375.1|375|375.1|375|375.1|375|660
1725611550000|2024-09-06 08:32:30||374.9||374.9||374.9||374.9|1863
1725611560000|2024-09-06 08:32:40|375||375||375||375||0
1725611580000|2024-09-06 08:33:00|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|1400
1725611670000|2024-09-06 08:34:30||374.8||374.8||374.8||374.8|0
1725611690000|2024-09-06 08:34:50||374.7||374.7||374.7||374.7|0
1725611700000|2024-09-06 08:35:00||374.8||374.7||374.8||374.7|0
1725611840000|2024-09-06 08:37:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|833
1725611900000|2024-09-06 08:38:20|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|1700
1725611940000|2024-09-06 08:39:00|374.7||374.8||374.8||374.7||0
1725612070000|2024-09-06 08:41:10|||||||||275
1725612160000|2024-09-06 08:42:40||374.7||374.7||374.7||374.7|0
1725612230000|2024-09-06 08:43:50|||||||||166
1725612270000|2024-09-06 08:44:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|110
1725612310000|2024-09-06 08:45:10|375||375||375||375||0
1725612320000|2024-09-06 08:45:20|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|193
1725612360000|2024-09-06 08:46:00|||||||||40
1725612370000|2024-09-06 08:46:10|374.8|374.6|374.7|374.6|374.8|374.6|374.7|374.6|150
1725612420000|2024-09-06 08:47:00|||||||||354
1725612430000|2024-09-06 08:47:10|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1725612440000|2024-09-06 08:47:20||374.5||374.5||374.5||374.5|0
1725612450000|2024-09-06 08:47:30|374.7||374.7||374.7||374.7||0
1725612480000|2024-09-06 08:48:00|||||||||1800
1725612610000|2024-09-06 08:50:10|374.6||374.6||374.6||374.6||0
1725612660000|2024-09-06 08:51:00|374.7||374.7||374.7||374.7||0
1725612800000|2024-09-06 08:53:20|374.6||374.6||374.6||374.6||0
1725612850000|2024-09-06 08:54:10|374.7||374.7||374.7||374.7||0
1725612910000|2024-09-06 08:55:10|374.6||374.6||374.6||374.6||0
1725612930000|2024-09-06 08:55:30|374.7||374.7||374.7||374.7||0
1725613210000|2024-09-06 09:00:10||374.6||374.6||374.6||374.6|0
1725613410000|2024-09-06 09:03:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1052
1725613460000|2024-09-06 09:04:20|374.7||374.7||374.7||374.7||1214
1725613870000|2024-09-06 09:11:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1725613880000|2024-09-06 09:11:20|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|0
1725613900000|2024-09-06 09:11:40||374.4||374.4||374.4||374.4|0
1725613940000|2024-09-06 09:12:20|374.6||374.6||374.6||374.6||290
1725614150000|2024-09-06 09:15:50|374.5||374.5||374.5||374.5||0
1725614170000|2024-09-06 09:16:10||374.3||374.3||374.3||374.3|76
1725614210000|2024-09-06 09:16:50||374.4||374.3||374.4||374.3|0
1725614240000|2024-09-06 09:17:20||374.4||374.3||374.4||374.3|0
1725614330000|2024-09-06 09:18:50||374.4||374.4||374.4||374.4|0
1725614340000|2024-09-06 09:19:00||374.3||374.3||374.3||374.3|1576
1725614370000|2024-09-06 09:19:30|||||||||95
1725614690000|2024-09-06 09:24:50||374.4||374.4||374.4||374.4|0
1725614760000|2024-09-06 09:26:00|374.7|374.5|374.7|374.5|374.7|374.6|374.6|374.5|1661
1725614860000|2024-09-06 09:27:40|374.5|374.4|374.6|374.4|374.6|374.5|374.5|374.4|1766
1725614930000|2024-09-06 09:28:50||374.5||374.4||374.5||374.4|0
1725615150000|2024-09-06 09:32:30|374.5||374.5||374.5||374.5||66
1725615170000|2024-09-06 09:32:50|374.6||374.6||374.6||374.6||1024
1725615180000|2024-09-06 09:33:00||374.5||374.5||374.5||374.5|784
1725615520000|2024-09-06 09:38:40|374.7|374.6|374.9|374.8|374.9|374.8|374.7|374.6|2976
1725615600000|2024-09-06 09:40:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|2835
1725615610000|2024-09-06 09:40:10||374.6||374.6||374.6||374.6|1524
1725615650000|2024-09-06 09:40:50|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|2385
1725616150000|2024-09-06 09:49:10||374.8||374.8||374.8||374.8|0
1725616170000|2024-09-06 09:49:30||374.7||374.7||374.7||374.7|2559
1725616200000|2024-09-06 09:50:00||374.8||374.8||374.8||374.8|0
1725616250000|2024-09-06 09:50:50|375|374.9|375.1|374.9|375.1|374.9|375|374.9|0
1725616360000|2024-09-06 09:52:40||375||375||375||375|0
1725616370000|2024-09-06 09:52:50|||||||||164
1725616390000|2024-09-06 09:53:10|375|374.9|375|374.9|375|374.9|375|374.9|3629
1725616400000|2024-09-06 09:53:20|375.1||375.1||375.1||375.1||1050
1725616450000|2024-09-06 09:54:10||375||374.9||375||374.9|0
1725616550000|2024-09-06 09:55:50|375||375||375||375||1510
1725616740000|2024-09-06 09:59:00|375.1||375.1||375.1||375.1||1142
1725616770000|2024-09-06 09:59:30|375||375||375||375||1037
1725616800000|2024-09-06 10:00:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1725616820000|2024-09-06 10:00:20|375|374.9|375|374.8|375|374.9|375|374.8|104
1725616840000|2024-09-06 10:00:40|||||||||24
1725616970000|2024-09-06 10:02:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|195
1725616980000|2024-09-06 10:03:00|374.9||374.9||374.9||374.9||0
1725617160000|2024-09-06 10:06:00|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|1033
1725617230000|2024-09-06 10:07:10|||||||||1084
1725617260000|2024-09-06 10:07:40|375|374.9|375|374.9|375|374.9|375|374.9|0
1725617370000|2024-09-06 10:09:30|||||||||377
1725617430000|2024-09-06 10:10:30|375.1|375|375.1|375|375.1|375|375.1|375|17
1725617590000|2024-09-06 10:13:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1200
1725617600000|2024-09-06 10:13:20|||||||||21
1725617650000|2024-09-06 10:14:10||375||375||375||375|128
1725617660000|2024-09-06 10:14:20||375.1||375.1||375.1||375.1|0
1725617680000|2024-09-06 10:14:40|375.3|375.2|375.4|375.3|375.4|375.3|375.3|375.2|643
1725617740000|2024-09-06 10:15:40|375.3|375.2|375.3|375.2|375.4|375.2|375.3|375.2|1684
1725617900000|2024-09-06 10:18:20|375.4||375.4||375.4||375.4||2353
1725617910000|2024-09-06 10:18:30|375.3||375.3||375.3||375.3||0
1725618010000|2024-09-06 10:20:10|375.1|374.9|375.1|374.9|375.1|374.9|375|374.9|83
1725618020000|2024-09-06 10:20:20|375.2|375|375.2|375|375.2|375|375.2|375|0
1725618100000|2024-09-06 10:21:40|375.1||375.1||375.1||375.1||0
1725618120000|2024-09-06 10:22:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1725618140000|2024-09-06 10:22:20|||||||||1100
1725618160000|2024-09-06 10:22:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|373
1725618170000|2024-09-06 10:22:50|375||375||375||375||0
1725618180000|2024-09-06 10:23:00|374.9||374.9||374.9||374.9||0
1725618210000|2024-09-06 10:23:30|375||375||375||375||172
1725618260000|2024-09-06 10:24:20|374.9||375||375||374.9||1100
1725618270000|2024-09-06 10:24:30|374.9||374.9||374.9||374.9||2584
1725618330000|2024-09-06 10:25:30|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.7|0
1725618360000|2024-09-06 10:26:00|374.8||374.8||374.8||374.8||0
1725618370000|2024-09-06 10:26:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1725618380000|2024-09-06 10:26:20|375||375||375||375||1750
1725618600000|2024-09-06 10:30:00|374.9||374.9||374.9||374.9||0
1725618640000|2024-09-06 10:30:40|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.7|1951
1725618660000|2024-09-06 10:31:00|374.8||374.8||374.8||374.8||5
1725618670000|2024-09-06 10:31:10|374.9||374.9||374.9||374.9||0
1725618720000|2024-09-06 10:32:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|837
1725618810000|2024-09-06 10:33:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725618820000|2024-09-06 10:33:40|374.7||374.7||374.7||374.7||0
1725618850000|2024-09-06 10:34:10|||||||||1528
1725618910000|2024-09-06 10:35:10|374.6||374.6||374.6||374.6||0
1725618920000|2024-09-06 10:35:20|374.7||374.7||374.7||374.7||150
1725619000000|2024-09-06 10:36:40|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|777
1725619120000|2024-09-06 10:38:40|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|2559
1725619410000|2024-09-06 10:43:30|374.6||374.7||374.7||374.6||789
1725619490000|2024-09-06 10:44:50|374.6||374.7||374.7||374.6||0
1725619500000|2024-09-06 10:45:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|106
1725619540000|2024-09-06 10:45:40|374.9||374.9||374.9||374.9||0
1725619600000|2024-09-06 10:46:40|375.1|374.9|375.1|374.9|375.1|375|375.1|374.9|1757
1725619630000|2024-09-06 10:47:10|375|374.8|375|374.8|375|374.8|375|374.8|2193
1725619880000|2024-09-06 10:51:20|374.9||374.9||374.9||374.9||0
1725619890000|2024-09-06 10:51:30|375||375||375||375||51
1725620040000|2024-09-06 10:54:00|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|134
1725620320000|2024-09-06 10:58:40||375||374.9||375||374.9|0
1725620480000|2024-09-06 11:01:20|||||||||537
1725620500000|2024-09-06 11:01:40|375.2|375|375.2|375.1|375.2|375.1|375.2|375|107
1725620510000|2024-09-06 11:01:50|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|0
1725620570000|2024-09-06 11:02:50||375.2||375.2||375.2||375.2|0
1725620600000|2024-09-06 11:03:20||375.1||375.1||375.1||375.1|1574
1725620670000|2024-09-06 11:04:30||375.2||375.1||375.2||375.1|0
1725620730000|2024-09-06 11:05:30|||||||||150
1725620880000|2024-09-06 11:08:00||375.2||375.2||375.2||375.2|0
1725620910000|2024-09-06 11:08:30|375.4||375.4||375.4||375.4||1446
1725621090000|2024-09-06 11:11:30|375.3||375.3||375.3||375.3||0
1725621100000|2024-09-06 11:11:40|||||||||163
1725621120000|2024-09-06 11:12:00|||||||||31
1725621220000|2024-09-06 11:13:40|375.4||375.4||375.4||375.4||114
1725621430000|2024-09-06 11:17:10|375.3||375.3||375.3||375.3||0
1725621480000|2024-09-06 11:18:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|987
1725621490000|2024-09-06 11:18:10|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|126
1725621770000|2024-09-06 11:22:50||375.2||375.2||375.2||375.2|0
1725621790000|2024-09-06 11:23:10|375.4||375.4||375.4||375.4||1
1725622030000|2024-09-06 11:27:10||375.3||375.3||375.3||375.3|0
1725622100000|2024-09-06 11:28:20|||||||||10
1725622210000|2024-09-06 11:30:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1059
1725622540000|2024-09-06 11:35:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|514
1725622570000|2024-09-06 11:36:10|375.1|375|375.1|375|375.1|375|375.1|375|701
1725622600000|2024-09-06 11:36:40|||||||||609
1725622620000|2024-09-06 11:37:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|150
1725622630000|2024-09-06 11:37:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1165
1725622640000|2024-09-06 11:37:20||375.1||375.1||375.1||375.1|0
1725622690000|2024-09-06 11:38:10|375.2||375.2||375.2||375.2||81
1725622720000|2024-09-06 11:38:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|150
1725622730000|2024-09-06 11:38:50||375.1||375.1||375.1||375.1|0
1725622750000|2024-09-06 11:39:10|375.2||375.3||375.3||375.2||2906
1725622860000|2024-09-06 11:41:00|375.2|375|375.2|375.1|375.2|375.1|375.2|375|0
1725622870000|2024-09-06 11:41:10||375||375.1||375.1||375|0
1725622910000|2024-09-06 11:41:50|||||||||515
1725622920000|2024-09-06 11:42:00||375||375||375||375|0
1725622930000|2024-09-06 11:42:10|||||||||29
1725623010000|2024-09-06 11:43:30|375.1||375.2||375.2||375.1||0
1725623110000|2024-09-06 11:45:10|375.1||375.1||375.1||375.1||0
1725623130000|2024-09-06 11:45:30|375.2||375.2||375.2||375.2||150
1725623170000|2024-09-06 11:46:10|375|374.9|375.1|374.9|375.1|374.9|375|374.9|2666
1725623320000|2024-09-06 11:48:40||375||375||375||375|0
1725623510000|2024-09-06 11:51:50|375.2||375.2||375.2||375.2||899
1725623560000|2024-09-06 11:52:40|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|1207
1725623800000|2024-09-06 11:56:40|||||||||225
1725624050000|2024-09-06 12:00:50|||||||||40
1725624130000|2024-09-06 12:02:10|375.2|375.2|375.3|375.2|375.3|375.2|375.2|375.2|0
1725624150000|2024-09-06 12:02:30||375.1||375.1||375.1||375.1|1399
1725624190000|2024-09-06 12:03:10|||||||||500
1725624210000|2024-09-06 12:03:30||375.2||375.1||375.2||375.1|0
1725624540000|2024-09-06 12:09:00|375.2|375|375.1|375|375.2|375|375.1|375|992
1725624560000|2024-09-06 12:09:20|375.2|375.1|375.2|375|375.2|375.1|375.2|375|155
1725624570000|2024-09-06 12:09:30|375.1||375.1||375.1||375.1||0
1725624610000|2024-09-06 12:10:10|375.2||375.2||375.2||375.2||250
1725624840000|2024-09-06 12:14:00|375.1||375.1||375.1||375.1||0
1725624860000|2024-09-06 12:14:20|375.2||375.2||375.2||375.2||0
1725624870000|2024-09-06 12:14:30|375.1||375.2||375.2||375.1||0
1725624940000|2024-09-06 12:15:40|375.1||375.2||375.2||375.1||1000
1725624950000|2024-09-06 12:15:50|375.1||375.1||375.1||375.1||0
1725624960000|2024-09-06 12:16:00|375.2||375.1||375.2||375.1||0
1725624970000|2024-09-06 12:16:10|375.2||375.2||375.2||375.2||0
1725624980000|2024-09-06 12:16:20|375.1||375.1||375.1||375.1||0
1725625030000|2024-09-06 12:17:10|375|374.9|375.1|374.9|375.1|374.9|375|374.9|1710
1725625260000|2024-09-06 12:21:00|375||375||375||375||0
1725625350000|2024-09-06 12:22:30|375.1||375.1||375.1||375.1||63
1725625410000|2024-09-06 12:23:30|||||||||350
1725625430000|2024-09-06 12:23:50|375||375||375||375||0
1725625440000|2024-09-06 12:24:00|375.1||375.1||375.1||375||0
1725625460000|2024-09-06 12:24:20|375||375||375.1||375||0
1725625470000|2024-09-06 12:24:30|375.1||375.1||375.1||375||0
1725625480000|2024-09-06 12:24:40|375|374.8|374.9|374.8|375.1|374.8|374.9|374.8|0
1725625490000|2024-09-06 12:24:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1725625520000|2024-09-06 12:25:20|374.9||374.9||374.9||374.9||0
1725625550000|2024-09-06 12:25:50|374.8||374.8||374.8||374.8||0
1725625560000|2024-09-06 12:26:00|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|2767
1725625600000|2024-09-06 12:26:40|374.7||374.7||374.7||374.7||0
1725625670000|2024-09-06 12:27:50|374.8||374.8||374.8||374.8||507
1725625680000|2024-09-06 12:28:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725625740000|2024-09-06 12:29:00|375|374.8|374.9|374.7|375|374.8|374.9|374.7|1184
1725625760000|2024-09-06 12:29:20||374.8||374.8||374.8||374.8|0
1725625780000|2024-09-06 12:29:40||374.7||374.7||374.7||374.7|0
1725625790000|2024-09-06 12:29:50|375|374.8|375|374.7|375|374.8|375|374.7|2405
1725625800000|2024-09-06 12:30:00|375.1||375.1||375.1||375.1||100
1725625810000|2024-09-06 12:30:10|375|374.5|374.9|374.7|375.1|374.8|374.9|374.5|2714
1725625820000|2024-09-06 12:30:20|375|374.8|375|374.8|375|374.8|374.9|374.7|1536
1725625830000|2024-09-06 12:30:30|374.7|374.9|374.6|374.4|374.8|374.9|374.6|374.4|6428
1725625840000|2024-09-06 12:30:40|374.5|374.5|374.5|374.3|374.6|374.5|374.4|374.3|4695
1725625850000|2024-09-06 12:30:50||374.4||374.3||374.4||374.3|2510
1725625860000|2024-09-06 12:31:00|374.4||374.5||374.5||374.4||0
1725625870000|2024-09-06 12:31:10|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|186
1725625880000|2024-09-06 12:31:20|374.2|374|374.1|373.9|374.2|374|374|373.8|0
1725625890000|2024-09-06 12:31:30|374.2|374|374.2|374|374.2|374|374.2|373.9|648
1725625900000|2024-09-06 12:31:40||374.1||374||374.1||374|0
1725625910000|2024-09-06 12:31:50|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|414
1725625920000|2024-09-06 12:32:00|374.2|374|374.3|374.1|374.3|374.1|374.2|374|394
1725625930000|2024-09-06 12:32:10||374.2||374.2||374.2||374.2|0
1725625940000|2024-09-06 12:32:20|374.4|374.1|374.4|374.2|374.4|374.2|374.4|374.1|1283
1725625950000|2024-09-06 12:32:30||374.3||374.2||374.3||374.2|0
1725625960000|2024-09-06 12:32:40||374.3||374.2||374.3||374.2|0
1725625970000|2024-09-06 12:32:50||374.3||374.3||374.3||374.3|0
1725625980000|2024-09-06 12:33:00|||||||||1398
1725625990000|2024-09-06 12:33:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1725626030000|2024-09-06 12:33:50|374.4||374.4||374.4||374.4||0
1725626040000|2024-09-06 12:34:00|374.5|374.3|374.5|374.3|374.5|374.3|374.4|374.3|100
1725626050000|2024-09-06 12:34:10|374.4||374.4||374.5||374.4||0
1725626060000|2024-09-06 12:34:20|374.5||374.5||374.5||374.5||1750
1725626070000|2024-09-06 12:34:30|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|1424
1725626100000|2024-09-06 12:35:00|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|5
1725626110000|2024-09-06 12:35:10||374.5||374.5||374.5||374.5|0
1725626120000|2024-09-06 12:35:20|374.6||374.7||374.7||374.6||0
1725626130000|2024-09-06 12:35:30|374.6||374.6||374.6||374.6||0
1725626150000|2024-09-06 12:35:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1725626160000|2024-09-06 12:36:00|374.6||374.6||374.6||374.6||0
1725626170000|2024-09-06 12:36:10||374.5||374.5||374.5||374.5|0
1725626220000|2024-09-06 12:37:00||374.4||374.4||374.4||374.4|0
1725626230000|2024-09-06 12:37:10|374.5||374.5||374.5||374.5||0
1725626240000|2024-09-06 12:37:20|374.6|374.5|374.5|374.4|374.6|374.5|374.5|374.4|1654
1725626250000|2024-09-06 12:37:30||374.3||374.3||374.3||374.3|0
1725626270000|2024-09-06 12:37:50|374.6|374.4|374.6|374.4|374.6|374.5|374.6|374.4|1070
1725626280000|2024-09-06 12:38:00||374.5||374.5||374.5||374.5|0
1725626320000|2024-09-06 12:38:40||374.4||374.5||374.5||374.4|0
1725626350000|2024-09-06 12:39:10|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|1627
1725626400000|2024-09-06 12:40:00|374.7||374.7||374.7||374.7||0
1725626410000|2024-09-06 12:40:10||374.5||374.5||374.5||374.5|1300
1725626440000|2024-09-06 12:40:40|374.5|374.4|374.5|374.3|374.5|374.4|374.5|374.3|0
1725626450000|2024-09-06 12:40:50|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1725626470000|2024-09-06 12:41:10||374.5||374.4||374.5||374.4|0
1725626480000|2024-09-06 12:41:20||374.5||374.5||374.5||374.5|0
1725626490000|2024-09-06 12:41:30||374.4||374.5||374.5||374.4|0
1725626500000|2024-09-06 12:41:40|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|228
1725626510000|2024-09-06 12:41:50|374.7||374.8||374.8||374.7||0
1725626520000|2024-09-06 12:42:00|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|0
1725626530000|2024-09-06 12:42:10||374.4||374.4||374.4||374.4|0
1725626590000|2024-09-06 12:43:10||374.5||374.5||374.5||374.5|0
1725626700000|2024-09-06 12:45:00|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|105
1725626710000|2024-09-06 12:45:10|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1725626720000|2024-09-06 12:45:20||374.7||374.7||374.7||374.7|0
1725626750000|2024-09-06 12:45:50||374.6||374.6||374.6||374.6|368
1725626770000|2024-09-06 12:46:10||374.7||374.7||374.7||374.7|0
1725626780000|2024-09-06 12:46:20||374.6||374.7||374.7||374.6|0
1725626800000|2024-09-06 12:46:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|150
1725626810000|2024-09-06 12:46:50|||||||||45
1725626820000|2024-09-06 12:47:00|375|374.9|375|374.8|375|374.9|375|374.8|169
1725626830000|2024-09-06 12:47:10||374.9||374.9||374.9||374.9|725
1725626840000|2024-09-06 12:47:20|375.1||375.1||375.1||375||7938
1725626870000|2024-09-06 12:47:50|375.2|375|375.2|375.1|375.2|375.1|375.2|375|0
1725626880000|2024-09-06 12:48:00|375.3||375.3||375.3||375.3||0
1725626900000|2024-09-06 12:48:20|375.2||375.3||375.3||375.2||100
1725626940000|2024-09-06 12:49:00|375.2|375|375.2|375|375.2|375|375.2|375|2666
1725626950000|2024-09-06 12:49:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725626980000|2024-09-06 12:49:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|1201
1725627010000|2024-09-06 12:50:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1725627020000|2024-09-06 12:50:20|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|1469
1725627030000|2024-09-06 12:50:30|||||||||250
1725627070000|2024-09-06 12:51:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1725627080000|2024-09-06 12:51:20|375.4||375.4||375.4||375.4||0
1725627100000|2024-09-06 12:51:40|||||||||2069
1725627110000|2024-09-06 12:51:50||375.2||375.2||375.2||375.2|3169
1725627130000|2024-09-06 12:52:10||375.3||375.3||375.3||375.3|0
1725627140000|2024-09-06 12:52:20||375.2||375.2||375.2||375.2|0
1725627230000|2024-09-06 12:53:50|375.3|375.3|375.4|375.3|375.4|375.3|375.3|375.3|106
1725627280000|2024-09-06 12:54:40||375.2||375.2||375.2||375.2|1
1725627300000|2024-09-06 12:55:00||375.3||375.3||375.3||375.3|1700
1725627340000|2024-09-06 12:55:40|375.5||375.5||375.5||375.5||135
1725627400000|2024-09-06 12:56:40||375.4||375.4||375.4||375.4|0
1725627420000|2024-09-06 12:57:00|||||||||2664
1725627430000|2024-09-06 12:57:10|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|0
1725627480000|2024-09-06 12:58:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1725627570000|2024-09-06 12:59:30|375.3||375.4||375.4||375.3||108
1725627580000|2024-09-06 12:59:40|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|16
1725627600000|2024-09-06 13:00:00||375.4||375.4||375.4||375.4|0
1725627620000|2024-09-06 13:00:20||375.3||375.3||375.3||375.3|0
1725627780000|2024-09-06 13:03:00|375.6|375.4|375.6|375.4|375.6|375.5|375.6|375.4|1464
1725627830000|2024-09-06 13:03:50|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|0
1725627840000|2024-09-06 13:04:00|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|10000
1725627850000|2024-09-06 13:04:10|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|1428
1725627900000|2024-09-06 13:05:00|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1725627940000|2024-09-06 13:05:40|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|602
1725627950000|2024-09-06 13:05:50||376||376||376||376|0
1725628020000|2024-09-06 13:07:00|376.2||376.2||376.2||376.2||0
1725628050000|2024-09-06 13:07:30|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|0
1725628070000|2024-09-06 13:07:50|376.3||376.3||376.3||376.3||0
1725628120000|2024-09-06 13:08:40||376.2||376.2||376.2||376.2|0
1725628130000|2024-09-06 13:08:50|||||||||2084
1725628210000|2024-09-06 13:10:10|||||||||1371
1725628220000|2024-09-06 13:10:20|376.5|376.3|376.4|376.3|376.5|376.3|376.4|376.3|58
1725628230000|2024-09-06 13:10:30|376.5||376.5||376.5||376.5||0
1725628240000|2024-09-06 13:10:40|376.4||376.4||376.4||376.4||0
1725628340000|2024-09-06 13:12:20||376.2||376.3||376.3||376.2|338
1725628410000|2024-09-06 13:13:30|||||||||1101
1725628460000|2024-09-06 13:14:20||376.2||376.2||376.2||376.2|800
1725628500000|2024-09-06 13:15:00||376.3||376.3||376.3||376.3|6342
1725628540000|2024-09-06 13:15:40||376.2||376.2||376.2||376.2|1656
1725628600000|2024-09-06 13:16:40||376.3||376.3||376.3||376.3|0
1725628610000|2024-09-06 13:16:50||376.2||376.2||376.2||376.2|0
1725628700000|2024-09-06 13:18:20|||||||||2843
1725628800000|2024-09-06 13:20:00|376.3||376.4||376.4||376.3||728
1725628830000|2024-09-06 13:20:30|376.3|376|376.1|376|376.3|376.1|376.1|376|2221
1725628840000|2024-09-06 13:20:40|376.2|376.1|376.1|376|376.2|376.1|376.1|376|3693
1725628850000|2024-09-06 13:20:50|376|375.9|376.1|375.9|376.1|376|376|375.9|4152
1725628860000|2024-09-06 13:21:00|376.2|376|376.2|376.1|376.2|376.1|376.2|376|3624
1725628870000|2024-09-06 13:21:10||376||376||376||376|0
1725628880000|2024-09-06 13:21:20|376.1||376.1||376.1||376.1||0
1725628890000|2024-09-06 13:21:30||375.9||375.9||375.9||375.9|0
1725628920000|2024-09-06 13:22:00|376||376.1||376.1||376||839
1725629000000|2024-09-06 13:23:20||376||376||376||376|0
1725629020000|2024-09-06 13:23:40|376|375.9|376|375.9|376|375.9|376|375.9|0
1725629030000|2024-09-06 13:23:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1725629050000|2024-09-06 13:24:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725629060000|2024-09-06 13:24:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1725629090000|2024-09-06 13:24:50||375.5||375.5||375.5||375.5|867
1725629210000|2024-09-06 13:26:50||375.6||375.6||375.6||375.6|60
1725629220000|2024-09-06 13:27:00|375.8||375.8||375.8||375.8||1145
1725629230000|2024-09-06 13:27:10||375.7||375.7||375.7||375.7|0
1725629250000|2024-09-06 13:27:30||375.6||375.7||375.7||375.6|0
1725629260000|2024-09-06 13:27:40||375.6||375.7||375.7||375.6|0
1725629270000|2024-09-06 13:27:50||375.6||375.6||375.6||375.6|0
1725629280000|2024-09-06 13:28:00||375.7||375.7||375.7||375.6|0
1725629300000|2024-09-06 13:28:20||375.6||375.6||375.6||375.6|0
1725629340000|2024-09-06 13:29:00|||||||||10
1725629400000|2024-09-06 13:30:00|375.7|375.5|375.7|375.5|375.8|375.5|375.7|375.5|1626
1725629450000|2024-09-06 13:30:50|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.4|2427
1725629470000|2024-09-06 13:31:10||375.5||375.4||375.5||375.4|0
1725629490000|2024-09-06 13:31:30||375.5||375.5||375.5||375.5|0
1725629510000|2024-09-06 13:31:50|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|1959
1725629520000|2024-09-06 13:32:00|375.5||375.5||375.5||375.5||0
1725629530000|2024-09-06 13:32:10|375.6||375.6||375.6||375.6||0
1725629540000|2024-09-06 13:32:20|375.5||375.5||375.5||375.5||0
1725629560000|2024-09-06 13:32:40|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.4|2514
1725629720000|2024-09-06 13:35:20|375.6||375.6||375.6||375.6||0
1725629740000|2024-09-06 13:35:40|375.5|375.4|375.4|375.3|375.5|375.4|375.4|375.3|621
1725629790000|2024-09-06 13:36:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1725629830000|2024-09-06 13:37:10|375.4|375.1|375.4|375.2|375.4|375.2|375.4|375.1|1563
1725629860000|2024-09-06 13:37:40|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|3705
1725629910000|2024-09-06 13:38:30||375.4||375.4||375.4||375.4|0
1725629920000|2024-09-06 13:38:40|375.6||375.6||375.6||375.6||0
1725629930000|2024-09-06 13:38:50|375.5||375.5||375.5||375.5||0
1725629940000|2024-09-06 13:39:00||375.3||375.4||375.4||375.3|0
1725629950000|2024-09-06 13:39:10||375.3||375.4||375.4||375.3|0
1725629960000|2024-09-06 13:39:20|375.6|375.5|375.7|375.6|375.7|375.6|375.6|375.5|7592
1725629980000|2024-09-06 13:39:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725629990000|2024-09-06 13:39:50||375.6||375.6||375.6||375.6|1116
1725630030000|2024-09-06 13:40:30||375.7||375.7||375.7||375.7|0
1725630050000|2024-09-06 13:40:50|375.9||375.9||375.9||375.9||0
1725630060000|2024-09-06 13:41:00|375.8||375.8||375.8||375.8||0
1725630080000|2024-09-06 13:41:20|375.9||375.9||375.9||375.9||0
1725630130000|2024-09-06 13:42:10|375.8||375.8||375.8||375.8||0
1725630140000|2024-09-06 13:42:20||375.6||375.6||375.6||375.6|158
1725630160000|2024-09-06 13:42:40|375.7|375.5|375.6|375.5|375.7|375.5|375.6|375.5|2098
1725630180000|2024-09-06 13:43:00|375.7||375.7||375.7||375.7||0
1725630190000|2024-09-06 13:43:10|375.6||375.6||375.6||375.6||0
1725630230000|2024-09-06 13:43:50|375.7||375.7||375.7||375.7||1750
1725630270000|2024-09-06 13:44:30||375.6||375.5||375.6||375.5|2123
1725630290000|2024-09-06 13:44:50|375.6||375.6||375.6||375.6||0
1725630300000|2024-09-06 13:45:00|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|0
1725630330000|2024-09-06 13:45:30|375.8|375.6|375.7|375.5|375.8|375.6|375.7|375.5|0
1725630340000|2024-09-06 13:45:40|375.6||375.6||375.6||375.6||0
1725630350000|2024-09-06 13:45:50|||||||||7611
1725630360000|2024-09-06 13:46:00|375.7||375.7||375.7||375.7||0
1725630380000|2024-09-06 13:46:20|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1725630560000|2024-09-06 13:49:20||375.7||375.7||375.7||375.7|0
1725630570000|2024-09-06 13:49:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1725630600000|2024-09-06 13:50:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|2538
1725630610000|2024-09-06 13:50:10|375.9||375.8||375.9||375.8||0
1725630650000|2024-09-06 13:50:50|375.9||375.9||375.9||375.9||0
1725630660000|2024-09-06 13:51:00|375.8||375.9||375.9||375.8||0
1725630670000|2024-09-06 13:51:10|375.8||375.9||375.9||375.8||0
1725630700000|2024-09-06 13:51:40|376|375.8|376.1|375.9|376.1|375.9|376|375.8|121
1725630710000|2024-09-06 13:51:50|376||376||376||376||664
1725630770000|2024-09-06 13:52:50|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|1979
1725630780000|2024-09-06 13:53:00|||||||||763
1725630820000|2024-09-06 13:53:40|375.9||375.9||375.9||375.8||1257
1725630850000|2024-09-06 13:54:10||375.8||375.8||375.8||375.8|0
1725630870000|2024-09-06 13:54:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725630880000|2024-09-06 13:54:40|375.9||375.9||375.9||375.9||0
1725630990000|2024-09-06 13:56:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|8467
1725631010000|2024-09-06 13:56:50||375.5||375.5||375.5||375.5|774
1725631040000|2024-09-06 13:57:20|375.6||375.6||375.6||375.6||0
1725631050000|2024-09-06 13:57:30|375.7||375.7||375.7||375.7||115
1725631060000|2024-09-06 13:57:40|375.6||375.6||375.6||375.6||0
1725631070000|2024-09-06 13:57:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|121
1725631100000|2024-09-06 13:58:20||375.5||375.5||375.5||375.5|1931
1725631110000|2024-09-06 13:58:30|375.6||375.7||375.7||375.6||0
1725631150000|2024-09-06 13:59:10||375.6||375.6||375.6||375.6|0
1725631160000|2024-09-06 13:59:20|||||||||750
1725631170000|2024-09-06 13:59:30|375.8||375.8||375.8||375.8||3670
1725631190000|2024-09-06 13:59:50||375.7||375.7||375.7||375.7|0
1725631200000|2024-09-06 14:00:00|375.9||375.9||375.9||375.9||100
1725631210000|2024-09-06 14:00:10|376|375.8|376|375.9|376|375.9|376|375.8|0
1725631230000|2024-09-06 14:00:30|375.9|375.8|376|375.9|376|375.9|375.9|375.8|2427
1725631240000|2024-09-06 14:00:40|376.1|376|376.1|376|376.1|376|376.1|376|0
1725631250000|2024-09-06 14:00:50|376|375.9|376|375.9|376|376|376|375.9|0
1725631260000|2024-09-06 14:01:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1725631290000|2024-09-06 14:01:30|||||||||5
1725631300000|2024-09-06 14:01:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725631380000|2024-09-06 14:03:00|375.9||375.9||375.9||375.9||795
1725631390000|2024-09-06 14:03:10|375.8|375.8|376|375.8|376|375.9|375.8|375.8|158
1725631410000|2024-09-06 14:03:30|375.9||376||376||375.9||0
1725631420000|2024-09-06 14:03:40|375.9||376||376||375.9||0
1725631430000|2024-09-06 14:03:50|375.9||375.9||375.9||375.9||0
1725631440000|2024-09-06 14:04:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|1039
1725631480000|2024-09-06 14:04:40||375.8||375.7||375.8||375.7|0
1725631500000|2024-09-06 14:05:00|375.8|375.8|375.8|375.7|375.8|375.8|375.8|375.7|150
1725631530000|2024-09-06 14:05:30|||||||||161
1725631540000|2024-09-06 14:05:40|||||||||5362
1725631550000|2024-09-06 14:05:50|375.9||375.8||375.9||375.8||0
1725631560000|2024-09-06 14:06:00|375.9||375.9||375.9||375.9||946
1725631570000|2024-09-06 14:06:10|376|375.8|376|375.8|376|375.8|376|375.8|0
1725631580000|2024-09-06 14:06:20|375.9||375.9||375.9||375.9||0
1725631630000|2024-09-06 14:07:10|376||375.9||376||375.9||0
1725631640000|2024-09-06 14:07:20|376||375.9||376||375.9||0
1725631650000|2024-09-06 14:07:30|376||375.9||376||375.9||0
1725631660000|2024-09-06 14:07:40|376||376||376||376||0
1725631670000|2024-09-06 14:07:50|375.9||376||376||375.9||0
1725631690000|2024-09-06 14:08:10|375.9||375.9||375.9||375.9||0
1725631710000|2024-09-06 14:08:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|2159
1725631720000|2024-09-06 14:08:40||375.6||375.6||375.6||375.6|0
1725631730000|2024-09-06 14:08:50|375.7||375.7||375.7||375.7||0
1725631740000|2024-09-06 14:09:00|||||||||624
1725631820000|2024-09-06 14:10:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725631830000|2024-09-06 14:10:30||375.6||375.6||375.6||375.6|0
1725631860000|2024-09-06 14:11:00|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|148
1725631910000|2024-09-06 14:11:50||375.8||375.8||375.8||375.8|0
1725631940000|2024-09-06 14:12:20|376|375.9|376|375.9|376|375.9|376|375.9|833
1725631950000|2024-09-06 14:12:30||375.8||375.8||375.8||375.8|2660
1725631980000|2024-09-06 14:13:00|375.9||376||376||375.9||0
1725631990000|2024-09-06 14:13:10||375.9||375.8||375.9||375.8|0
1725632010000|2024-09-06 14:13:30|375.9|375.9|376|375.8|376|375.9|375.9|375.8|0
1725632060000|2024-09-06 14:14:20|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|82
1725632070000|2024-09-06 14:14:30|375.8||375.9||375.9||375.8||837
1725632110000|2024-09-06 14:15:10|375.8|375.8|375.9|375.8|375.9|375.8|375.8|375.8|5337
1725632130000|2024-09-06 14:15:30||375.7||375.7||375.7||375.7|0
1725632160000|2024-09-06 14:16:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1725632220000|2024-09-06 14:17:00|375.7||375.7||375.7||375.7||0
1725632270000|2024-09-06 14:17:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725632280000|2024-09-06 14:18:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|2208
1725632290000|2024-09-06 14:18:10|375.8||375.8||375.8||375.8||4
1725632320000|2024-09-06 14:18:40|375.7||375.7||375.7||375.7||0
1725632340000|2024-09-06 14:19:00||375.5||375.5||375.5||375.5|2700
1725632390000|2024-09-06 14:19:50|375.6|375.6|375.6|375.5|375.6|375.6|375.6|375.5|772
1725632480000|2024-09-06 14:21:20|375.7||375.7||375.7||375.7||0
1725632520000|2024-09-06 14:22:00|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|3650
1725632580000|2024-09-06 14:23:00||375.5||375.5||375.5||375.5|0
1725632600000|2024-09-06 14:23:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.5|811
1725632610000|2024-09-06 14:23:30|375.6|375.5|375.7|375.6|375.7|375.6|375.6|375.5|112
1725632630000|2024-09-06 14:23:50||375.5||375.5||375.5||375.5|0
1725632760000|2024-09-06 14:26:00|375.6|375.4|375.7|375.5|375.7|375.5|375.6|375.4|3034
1725632790000|2024-09-06 14:26:30|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|2267
1725632810000|2024-09-06 14:26:50|375.5||375.6||375.6||375.5||795
1725632840000|2024-09-06 14:27:20|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|91
1725632880000|2024-09-06 14:28:00|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|3034
1725632930000|2024-09-06 14:28:50|375.5||375.5||375.5||375.5||0
1725632940000|2024-09-06 14:29:00|375.6||375.5||375.6||375.5||1139
1725632950000|2024-09-06 14:29:10|||||||||150
1725632960000|2024-09-06 14:29:20|375.6||375.6||375.6||375.6||0
1725633020000|2024-09-06 14:30:20||375.5||375.4||375.5||375.4|0
1725633090000|2024-09-06 14:31:30|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|3730
1725633100000|2024-09-06 14:31:40|375.7||375.7||375.8||375.7||0
1725633110000|2024-09-06 14:31:50|375.8||375.8||375.8||375.8||0
1725633120000|2024-09-06 14:32:00||375.7||375.7||375.7||375.7|0
1725633140000|2024-09-06 14:32:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|4782
1725633230000|2024-09-06 14:33:50|375.8||375.8||375.8||375.8||0
1725633270000|2024-09-06 14:34:30|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|3083
1725633290000|2024-09-06 14:34:50|375.5|375.4|375.7|375.5|375.7|375.5|375.5|375.4|2256
1725633320000|2024-09-06 14:35:20||375.6||375.6||375.6||375.6|0
1725633350000|2024-09-06 14:35:50||375.5||375.5||375.5||375.5|3034
1725633400000|2024-09-06 14:36:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|3693
1725633410000|2024-09-06 14:36:50|375.5||375.6||375.6||375.5||0
1725633420000|2024-09-06 14:37:00||375.5||375.4||375.5||375.4|3034
1725633430000|2024-09-06 14:37:10|375.5||375.5||375.5||375.5||0
1725633450000|2024-09-06 14:37:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1197
1725633480000|2024-09-06 14:38:00|375.5|375.4|375.4|375.3|375.5|375.4|375.4|375.3|431
1725633490000|2024-09-06 14:38:10|375.5||375.4||375.5||375.4||0
1725633500000|2024-09-06 14:38:20|375.5||375.4||375.5||375.4||0
1725633550000|2024-09-06 14:39:10|375.5||375.5||375.5||375.5||0
1725633560000|2024-09-06 14:39:20|375.4||375.4||375.4||375.4||0
1725633570000|2024-09-06 14:39:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|986
1725633590000|2024-09-06 14:39:50|375.4||375.4||375.4||375.4||1827
1725633600000|2024-09-06 14:40:00||375.3||375.3||375.3||375.3|0
1725633640000|2024-09-06 14:40:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1725633730000|2024-09-06 14:42:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|9357
1725633740000|2024-09-06 14:42:20||375.2||375.2||375.2||375.2|1000
1725633800000|2024-09-06 14:43:20|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|2151
1725633810000|2024-09-06 14:43:30||375.2||375.1||375.2||375.1|0
1725633840000|2024-09-06 14:44:00|||||||||100
1725633910000|2024-09-06 14:45:10||375.2||375.2||375.2||375.2|3034
1725633990000|2024-09-06 14:46:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1202
1725634020000|2024-09-06 14:47:00|375.3||375.3||375.3||375.3||150
1725634090000|2024-09-06 14:48:10|375.2||375.2||375.2||375.2||0
1725634110000|2024-09-06 14:48:30|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|0
1725634160000|2024-09-06 14:49:20|375.2||375.3||375.3||375.2||0
1725634250000|2024-09-06 14:50:50|375.2|375|375.2|375|375.2|375|375.2|375|0
1725634310000|2024-09-06 14:51:50|375.1||375.1||375.1||375.1||0
1725634350000|2024-09-06 14:52:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|119
1725634360000|2024-09-06 14:52:40|||||||||111
1725634390000|2024-09-06 14:53:10|375.1|375|375.2|375|375.2|375|375.1|375|534
1725634420000|2024-09-06 14:53:40||375.1||375.1||375.1||375.1|0
1725634430000|2024-09-06 14:53:50||375||375||375||375|964
1725634570000|2024-09-06 14:56:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725634590000|2024-09-06 14:56:30|375.2|375.2|375.2|375.1|375.2|375.2|375.2|375.1|0
1725634610000|2024-09-06 14:56:50|375.4|375.2|375.5|375.4|375.5|375.4|375.4|375.2|1922
1725634630000|2024-09-06 14:57:10|||||||||1634
1725634640000|2024-09-06 14:57:20|375.6||375.6||375.6||375.6||0
1725634650000|2024-09-06 14:57:30|375.5||375.5||375.5||375.5||0
1725634670000|2024-09-06 14:57:50|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|373
1725634680000|2024-09-06 14:58:00||375.4||375.4||375.4||375.4|0
1725634690000|2024-09-06 14:58:10||375.3||375.3||375.3||375.3|3034
1725634710000|2024-09-06 14:58:30||375.4||375.4||375.4||375.4|0
1725634740000|2024-09-06 14:59:00|375.4|375.3|375.5|375.3|375.5|375.4|375.4|375.3|1214
1725634800000|2024-09-06 15:00:00|375.6|375.4|375.6|375.5|375.6|375.5|375.5|375.4|1923
1725634810000|2024-09-06 15:00:10|||||||||330
1725634820000|2024-09-06 15:00:20|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|1285
1725634830000|2024-09-06 15:00:30||375.7||375.6||375.7||375.6|0
1725634840000|2024-09-06 15:00:40|375.9|375.7|375.8|375.7|375.9|375.7|375.8|375.6|450
1725634850000|2024-09-06 15:00:50|375.9||375.9||375.9||375.9||150
1725634880000|2024-09-06 15:01:20||375.8||375.7||375.8||375.7|727
1725634890000|2024-09-06 15:01:30||375.8||375.7||375.8||375.7|0
1725634900000|2024-09-06 15:01:40||375.8||375.7||375.8||375.7|0
1725634920000|2024-09-06 15:02:00||375.8||375.7||375.8||375.7|0
1725634930000|2024-09-06 15:02:10||375.8||375.7||375.8||375.7|0
1725634950000|2024-09-06 15:02:30|375.8|375.6|375.7|375.6|375.8|375.6|375.7|375.6|826
1725634960000|2024-09-06 15:02:40|375.8|375.7|375.9|375.8|375.9|375.8|375.8|375.7|276
1725635010000|2024-09-06 15:03:30||375.7||375.7||375.7||375.7|1744
1725635020000|2024-09-06 15:03:40|375.8|375.8|375.9|375.8|375.9|375.8|375.8|375.8|150
1725635040000|2024-09-06 15:04:00|||||||||706
1725635060000|2024-09-06 15:04:20||375.7||375.7||375.7||375.7|0
1725635100000|2024-09-06 15:05:00||375.8||375.7||375.8||375.7|0
1725635120000|2024-09-06 15:05:20|375.8||375.9||375.9||375.8||0
1725635130000|2024-09-06 15:05:30|375.8||375.8||375.8||375.8||0
1725635140000|2024-09-06 15:05:40|375.9||375.9||375.9||375.9||134
1725635150000|2024-09-06 15:05:50||375.8||375.8||375.8||375.7|0
1725635160000|2024-09-06 15:06:00||375.7||375.7||375.7||375.7|0
1725635260000|2024-09-06 15:07:40||375.8||375.7||375.8||375.7|0
1725635290000|2024-09-06 15:08:10|375.8||375.8||375.8||375.8||0
1725635300000|2024-09-06 15:08:20|||||||||2104
1725635330000|2024-09-06 15:08:50|375.9||375.9||375.9||375.9||0
1725635360000|2024-09-06 15:09:20|375.8||375.9||375.9||375.8||0
1725635370000|2024-09-06 15:09:30|375.8||375.9||375.9||375.8||0
1725635380000|2024-09-06 15:09:40|375.8||375.8||375.9||375.8||0
1725635420000|2024-09-06 15:10:20|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|5378
1725635440000|2024-09-06 15:10:40|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.4|716
1725635490000|2024-09-06 15:11:30|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|150
1725635500000|2024-09-06 15:11:40||375.4||375.4||375.4||375.4|801
1725635520000|2024-09-06 15:12:00|375.5||375.5||375.5||375.5||0
1725635580000|2024-09-06 15:13:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|767
1725635600000|2024-09-06 15:13:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|811
1725635640000|2024-09-06 15:14:00|375.4||375.4||375.4||375.3||2325
1725635650000|2024-09-06 15:14:10|375.3||375.3||375.3||375.3||0
1725635670000|2024-09-06 15:14:30|||||||||3034
1725635680000|2024-09-06 15:14:40||375.1||375.2||375.2||375.1|0
1725635730000|2024-09-06 15:15:30|375.2|375.1|375.2|375.1|375.3|375.1|375.2|375.1|0
1725635740000|2024-09-06 15:15:40|375.3||375.3||375.3||375.3||0
1725635750000|2024-09-06 15:15:50|375.2||375.2||375.2||375.2||0
1725635820000|2024-09-06 15:17:00|||||||||925
1725635830000|2024-09-06 15:17:10|||||||||691
1725635840000|2024-09-06 15:17:20|||||||||734
1725635860000|2024-09-06 15:17:40|375.3||375.2||375.3||375.2||734
1725635870000|2024-09-06 15:17:50|375.3||375.2||375.3||375.2||0
1725635900000|2024-09-06 15:18:20|375.1|375|375.1|375|375.1|375|375.1|375|25
1725635910000|2024-09-06 15:18:30|375|374.9|375|374.9|375|374.9|375|374.9|2427
1725635920000|2024-09-06 15:18:40|375.1|375|375.1|375|375.1|375|375.1|375|47
1725635930000|2024-09-06 15:18:50||374.9||374.9||374.9||374.9|356
1725635950000|2024-09-06 15:19:10|375||375||375||375||0
1725635980000|2024-09-06 15:19:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|110
1725636000000|2024-09-06 15:20:00|||||||||150
1725636030000|2024-09-06 15:20:30||374.7||374.7||374.7||374.7|0
1725636040000|2024-09-06 15:20:40|374.8||374.8||374.8||374.8||0
1725636050000|2024-09-06 15:20:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|766
1725636080000|2024-09-06 15:21:20|375|374.9|375|374.9|375|374.9|375|374.9|100
1725636180000|2024-09-06 15:23:00|375.1|375|375.1|374.9|375.1|375|375.1|374.9|0
1725636190000|2024-09-06 15:23:10|375||375||375||375||0
1725636210000|2024-09-06 15:23:30|375.1|375|375.1|375|375.1|375|375.1|375|38
1725636320000|2024-09-06 15:25:20|||||||||2172
1725636380000|2024-09-06 15:26:20|375|374.9|374.9|374.8|375|374.9|374.9|374.8|2371
1725636390000|2024-09-06 15:26:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|150
1725636420000|2024-09-06 15:27:00|||||||||2274
1725636450000|2024-09-06 15:27:30|||||||||200
1725636500000|2024-09-06 15:28:20|374.9|374.8|374.8|374.7|374.9|374.8|374.8|374.7|784
1725636510000|2024-09-06 15:28:30|374.9||374.9||374.9||374.8||1350
1725636540000|2024-09-06 15:29:00|374.8||374.8||374.8||374.8||300
1725636550000|2024-09-06 15:29:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|819
1725636590000|2024-09-06 15:29:50|||||||||136
1725865200000|2024-09-09 07:00:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|42
1725865210000|2024-09-09 07:00:10|375.6||375.6||375.6||375.6||0
1725865220000|2024-09-09 07:00:20|375.5|375.2|375.6|375.2|375.6|375.2|375.5|375.2|0
1725865230000|2024-09-09 07:00:30|375.8|375.4|375.8|375.4|375.8|375.4|375.8|375.4|1003
1725865240000|2024-09-09 07:00:40|375.9|375.5|376|375.6|376|375.6|375.9|375.5|0
1725865260000|2024-09-09 07:01:00|375.7|375.2|375.7|375.2|375.7|375.2|375.7|375.2|0
1725865270000|2024-09-09 07:01:10|375.5|375|375.5|375|375.5|375|375.5|375|150
1725865280000|2024-09-09 07:01:20||375.2||375||375.2||375|0
1725865290000|2024-09-09 07:01:30||375.1||375||375.1||375|0
1725865300000|2024-09-09 07:01:40|375.4||375.4||375.4||375.4||0
1725865380000|2024-09-09 07:03:00||375.1||375.1||375.1||375.1|0
1725865410000|2024-09-09 07:03:30|375.3|375|375.3|375|375.3|375|375.3|375|134
1725865420000|2024-09-09 07:03:40|375.6|375.1|375.6|375.3|375.6|375.3|375.6|375.1|110
1725865440000|2024-09-09 07:04:00|375.5|375.2|375.5|375.2|375.5|375.2|375.5|375.2|1155
1725865450000|2024-09-09 07:04:10|375.4|375|375.4|375|375.4|375|375.4|375|5000
1725865470000|2024-09-09 07:04:30|375.3|374.8|375.2|374.8|375.3|374.8|375.2|374.8|1274
1725865480000|2024-09-09 07:04:40|375.3||375.3||375.3||375.3||0
1725865490000|2024-09-09 07:04:50|375.2|374.9|375.2|374.8|375.2|374.9|375.2|374.8|73
1725865500000|2024-09-09 07:05:00|375.3|374.9|375.4|375.1|375.4|375.1|375.3|374.9|1364
1725865510000|2024-09-09 07:05:10||375||375||375||375|0
1725865540000|2024-09-09 07:05:40||375.1||375||375.1||375|0
1725865550000|2024-09-09 07:05:50||375.1||375.1||375.1||375.1|0
1725865560000|2024-09-09 07:06:00|375.5|375.2|375.5|375.3|375.5|375.3|375.5|375.2|467
1725865590000|2024-09-09 07:06:30||375.2||375.2||375.2||375.2|0
1725865620000|2024-09-09 07:07:00|375.6|375.3|376|375.7|376|375.7|375.6|375.3|1212
1725865690000|2024-09-09 07:08:10|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.8|402
1725865700000|2024-09-09 07:08:20|376|375.7|376|375.8|376|375.8|376|375.7|0
1725865740000|2024-09-09 07:09:00|376.2|376|376.2|376|376.2|376|376.2|376|130
1725865770000|2024-09-09 07:09:30|376|375.8|376|375.8|376|375.8|376|375.8|545
1725865780000|2024-09-09 07:09:40|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|438
1725865790000|2024-09-09 07:09:50|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|0
1725865800000|2024-09-09 07:10:00|||||||||484
1725865830000|2024-09-09 07:10:30|375.7|375.3|375.6|375.3|375.7|375.3|375.6|375.3|500
1725865850000|2024-09-09 07:10:50||375.4||375.4||375.4||375.4|0
1725865860000|2024-09-09 07:11:00|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|1028
1725865920000|2024-09-09 07:12:00|375.7|375.6|375.8|375.5|375.8|375.6|375.7|375.5|0
1725865940000|2024-09-09 07:12:20|376|375.7|376|375.7|376|375.7|376|375.7|135
1725866000000|2024-09-09 07:13:20|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1725866020000|2024-09-09 07:13:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|1467
1725866040000|2024-09-09 07:14:00|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|150
1725866050000|2024-09-09 07:14:10|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|0
1725866070000|2024-09-09 07:14:30|375.8|375.5|375.9|375.6|375.9|375.6|375.8|375.5|0
1725866100000|2024-09-09 07:15:00|376|375.7|375.9|375.6|376|375.8|375.9|375.6|1463
1725866130000|2024-09-09 07:15:30|375.8||375.8||375.8||375.8||0
1725866160000|2024-09-09 07:16:00|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|858
1725866170000|2024-09-09 07:16:10||375.2||375.2||375.2||375.2|0
1725866200000|2024-09-09 07:16:40|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|799
1725866210000|2024-09-09 07:16:50|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|150
1725866250000|2024-09-09 07:17:30||375.7||375.7||375.7||375.7|0
1725866260000|2024-09-09 07:17:40|376||376||376||376||0
1725866270000|2024-09-09 07:17:50||375.8||375.8||375.8||375.8|0
1725866280000|2024-09-09 07:18:00||375.7||375.7||375.7||375.7|0
1725866300000|2024-09-09 07:18:20||375.8||375.8||375.8||375.8|0
1725866310000|2024-09-09 07:18:30|||||||||1499
1725866320000|2024-09-09 07:18:40|376.2|376|376.2|376|376.2|376|376.2|376|0
1725866340000|2024-09-09 07:19:00|376.1|375.9|376.2|375.9|376.2|375.9|376.1|375.9|0
1725866380000|2024-09-09 07:19:40|376.1|375.8|375.9|375.8|376.1|375.8|375.9|375.8|119
1725866390000|2024-09-09 07:19:50|376|375.7|376|375.7|376|375.7|376|375.7|0
1725866400000|2024-09-09 07:20:00|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.8|0
1725866420000|2024-09-09 07:20:20|376||376||376||376||480
1725866450000|2024-09-09 07:20:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|799
1725866460000|2024-09-09 07:21:00|376.2|376|376|375.7|376.2|376|376|375.7|516
1725866500000|2024-09-09 07:21:40|375.9||375.9||375.9||375.9||1250
1725866550000|2024-09-09 07:22:30|375.8||375.8||375.8||375.8||0
1725866560000|2024-09-09 07:22:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|150
1725866570000|2024-09-09 07:22:50|||||||||886
1725866580000|2024-09-09 07:23:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|891
1725866630000|2024-09-09 07:23:50||375.7||375.7||375.7||375.7|0
1725866640000|2024-09-09 07:24:00|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.6|1382
1725866690000|2024-09-09 07:24:50|376|375.9|376|375.9|376|375.9|376|375.9|500
1725866700000|2024-09-09 07:25:00|376.2|376|376.2|376|376.2|376|376.2|376|150
1725866760000|2024-09-09 07:26:00|376.5|376.1|376.3|376.2|376.5|376.3|376.3|376.1|2769
1725866780000|2024-09-09 07:26:20|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|150
1725866790000|2024-09-09 07:26:30|376.4||376.4||376.4||376.4||0
1725866810000|2024-09-09 07:26:50||376.2||376.2||376.2||376.2|0
1725866820000|2024-09-09 07:27:00|376.5|376.3|376.5|376.4|376.5|376.4|376.5|376.3|133
1725866860000|2024-09-09 07:27:40|376.4|376.3|376.3|376.2|376.4|376.3|376.3|376.2|3980
1725866870000|2024-09-09 07:27:50|376.4||376.4||376.4||376.4||0
1725866890000|2024-09-09 07:28:10|376.5|376.4|376.4|376.2|376.5|376.4|376.4|376.2|0
1725866950000|2024-09-09 07:29:10|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|818
1725866970000|2024-09-09 07:29:30||376.4||376.4||376.4||376.4|0
1725866980000|2024-09-09 07:29:40||376.3||376.3||376.3||376.3|0
1725867000000|2024-09-09 07:30:00|376.7|376.5|376.9|376.7|376.9|376.7|376.7|376.5|375
1725867010000|2024-09-09 07:30:10||376.6||376.6||376.6||376.6|0
1725867020000|2024-09-09 07:30:20|376.8||376.8||376.8||376.8||200
1725867040000|2024-09-09 07:30:40|376.7||376.7||376.7||376.7||0
1725867060000|2024-09-09 07:31:00|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|1467
1725867080000|2024-09-09 07:31:20||376.6||376.5||376.6||376.5|799
1725867140000|2024-09-09 07:32:20|376.8|376.6|376.8|376.5|376.8|376.6|376.8|376.5|0
1725867150000|2024-09-09 07:32:30|376.7||376.7||376.7||376.7||0
1725867160000|2024-09-09 07:32:40|376.8||376.8||376.8||376.8||0
1725867170000|2024-09-09 07:32:50|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|0
1725867180000|2024-09-09 07:33:00|376.9|376.8|377|376.8|377|376.8|376.9|376.8|1248
1725867210000|2024-09-09 07:33:30|||||||||865
1725867270000|2024-09-09 07:34:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1725867280000|2024-09-09 07:34:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|51
1725867300000|2024-09-09 07:35:00||377.2||377.1||377.2||377.1|2587
1725867310000|2024-09-09 07:35:10||377.2||377.2||377.2||377.2|1462
1725867340000|2024-09-09 07:35:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|2261
1725867370000|2024-09-09 07:36:10|||||||||150
1725867390000|2024-09-09 07:36:30|377.3||377.3||377.3||377.3||0
1725867440000|2024-09-09 07:37:20|377.2||377.2||377.2||377.2||0
1725867450000|2024-09-09 07:37:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1725867460000|2024-09-09 07:37:40|||||||||1313
1725867490000|2024-09-09 07:38:10|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|0
1725867500000|2024-09-09 07:38:20|||||||||246
1725867520000|2024-09-09 07:38:40||377||377||377||377|0
1725867550000|2024-09-09 07:39:10|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377.1|150
1725867560000|2024-09-09 07:39:20|377.2||377.2||377.2||377.2||0
1725867590000|2024-09-09 07:39:50||377||377||377||377|0
1725867600000|2024-09-09 07:40:00|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|8
1725867610000|2024-09-09 07:40:10|||||||||6
1725867700000|2024-09-09 07:41:40||377||377||377||377|0
1725867710000|2024-09-09 07:41:50|377.2|377.1|377.2|377|377.2|377.1|377.2|377|0
1725867800000|2024-09-09 07:43:20|377|376.9|377|376.9|377|376.9|377|376.9|1462
1725867820000|2024-09-09 07:43:40|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1700
1725867850000|2024-09-09 07:44:10|377.2|377|377.2|377|377.2|377|377.2|377|1461
1725867860000|2024-09-09 07:44:20|377.1|376.9|377.1|376.9|377.1|376.9|377|376.9|2652
1725867930000|2024-09-09 07:45:30||377||377||377||377|0
1725867940000|2024-09-09 07:45:40|||||||||1311
1725867980000|2024-09-09 07:46:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1725868060000|2024-09-09 07:47:40|377.1|377|377.2|377|377.2|377|377.1|377|4215
1725868080000|2024-09-09 07:48:00||377.1||377.1||377.1||377.1|149
1725868090000|2024-09-09 07:48:10|377.3||377.3||377.3||377.3||0
1725868100000|2024-09-09 07:48:20||377.2||377.1||377.2||377.1|0
1725868120000|2024-09-09 07:48:40|377.2||377.2||377.2||377.2||0
1725868140000|2024-09-09 07:49:00|377.1|377|377.1|377|377.1|377|377.1|377|73
1725868230000|2024-09-09 07:50:30|377.2|377.1|377.2|377|377.2|377.1|377.2|377|9
1725868280000|2024-09-09 07:51:20||377.1||377.1||377.1||377.1|0
1725868300000|2024-09-09 07:51:40||377||377||377||377|0
1725868310000|2024-09-09 07:51:50||377.1||377.1||377.1||377.1|0
1725868330000|2024-09-09 07:52:10|377.3||377.3||377.3||377.3||1697
1725868360000|2024-09-09 07:52:40|377.2||377.2||377.2||377.2||0
1725868370000|2024-09-09 07:52:50|377.1|377|377.1|377|377.1|377|377.1|377|39
1725868380000|2024-09-09 07:53:00|377|376.9|377.1|376.9|377.1|376.9|377|376.9|640
1725868390000|2024-09-09 07:53:10|377.2|377|377.2|377|377.2|377|377.2|377|0
1725868410000|2024-09-09 07:53:30|||||||||340
1725868480000|2024-09-09 07:54:40|377|376.9|377|376.9|377|376.9|377|376.9|1060
1725868600000|2024-09-09 07:56:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|609
1725868620000|2024-09-09 07:57:00|377||377||377||377||0
1725868630000|2024-09-09 07:57:10||376.9||376.9||376.9||376.9|0
1725868650000|2024-09-09 07:57:30||376.8||376.8||376.8||376.8|0
1725868670000|2024-09-09 07:57:50||376.9||376.9||376.9||376.9|0
1725868710000|2024-09-09 07:58:30|377.1||377.1||377.1||377.1||146
1725868760000|2024-09-09 07:59:20|377||377||377||377||0
1725868770000|2024-09-09 07:59:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|932
1725868780000|2024-09-09 07:59:40|377||377||377||377||0
1725868800000|2024-09-09 08:00:00||376.9||376.9||376.9||376.9|0
1725868810000|2024-09-09 08:00:10|377.1||377.1||377.1||377.1||2372
1725868820000|2024-09-09 08:00:20|377||377.1||377.1||377||0
1725868840000|2024-09-09 08:00:40|377||377||377||377||0
1725868860000|2024-09-09 08:01:00|377.2|377|377.1|377|377.2|377|377.1|377|1750
1725868960000|2024-09-09 08:02:40|377|376.9|377|376.9|377|376.9|377|376.9|737
1725868970000|2024-09-09 08:02:50|377.1||377.1||377.1||377.1||0
1725869000000|2024-09-09 08:03:20||377||377||377||377|0
1725869020000|2024-09-09 08:03:40|377|376.9|377|376.9|377|376.9|377|376.9|0
1725869070000|2024-09-09 08:04:30|377.1||377.1||377.1||377.1||119
1725869080000|2024-09-09 08:04:40||377||377||377||377|0
1725869100000|2024-09-09 08:05:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1725869110000|2024-09-09 08:05:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2000
1725869130000|2024-09-09 08:05:30|377|376.9|377|376.9|377|376.9|377|376.9|0
1725869140000|2024-09-09 08:05:40|||||||||1807
1725869190000|2024-09-09 08:06:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1725869260000|2024-09-09 08:07:40|377|376.9|377.1|376.9|377.1|376.9|377|376.9|0
1725869440000|2024-09-09 08:10:40||377||377||377||377|0
1725869450000|2024-09-09 08:10:50|377|376.9|377|376.9|377|376.9|377|376.9|39
1725869460000|2024-09-09 08:11:00|377.1|377|377.1|377|377.1|377|377.1|377|9
1725869550000|2024-09-09 08:12:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1462
1725869600000|2024-09-09 08:13:20||377||377||377||377|2652
1725869700000|2024-09-09 08:15:00||377.1||377||377.1||377|1240
1725869710000|2024-09-09 08:15:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|110
1725869720000|2024-09-09 08:15:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1814
1725869760000|2024-09-09 08:16:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|741
1725869800000|2024-09-09 08:16:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1124
1725869950000|2024-09-09 08:19:10|377.1|377|377.1|377|377.1|377|377.1|377|0
1725870070000|2024-09-09 08:21:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|9
1725870110000|2024-09-09 08:21:50||377||377||377||377|0
1725870130000|2024-09-09 08:22:10||377.1||377||377.1||377|0
1725870180000|2024-09-09 08:23:00|377.1||377.1||377.1||377.1||0
1725870210000|2024-09-09 08:23:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|8
1725870220000|2024-09-09 08:23:40|377.2|377|377.2|377|377.3|377.1|377.2|377|0
1725870250000|2024-09-09 08:24:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725870260000|2024-09-09 08:24:20|377.2|377|377.3|377.1|377.3|377.1|377.2|377|0
1725870270000|2024-09-09 08:24:30|377.2|377|377.3|377.1|377.3|377.1|377.2|377|1304
1725870280000|2024-09-09 08:24:40|377.4|377.2|377.3|377.1|377.4|377.2|377.3|377.1|0
1725870310000|2024-09-09 08:25:10|377.4|377.2|377.3|377.1|377.4|377.2|377.2|377|0
1725870320000|2024-09-09 08:25:20|377.2|377|377.2|377|377.3|377.1|377.2|377|0
1725870340000|2024-09-09 08:25:40|377.4|377.1|377.3|377|377.4|377.1|377.3|377|0
1725870370000|2024-09-09 08:26:10|377.4|377.1|377.3|377|377.4|377.1|377.3|377|0
1725870380000|2024-09-09 08:26:20|377.4|377.1|377.4|377.1|377.4|377.1|377.4|377.1|0
1725870390000|2024-09-09 08:26:30|377.3|377|377.4|377.2|377.4|377.2|377.3|377|0
1725870400000|2024-09-09 08:26:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725870410000|2024-09-09 08:26:50|377.4||377.4||377.4||377.4||0
1725870420000|2024-09-09 08:27:00|377.3|377|377.4|377.1|377.4|377.1|377.3|377|0
1725870430000|2024-09-09 08:27:10|377.3|377|377.3|377.1|377.3|377.1|377.3|377|0
1725870440000|2024-09-09 08:27:20|377.4|377.2|377.3|377.1|377.4|377.2|377.3|377.1|0
1725870450000|2024-09-09 08:27:30|377.4|377.2|377.4|377.2|377.4|377.2|377.3|377.1|536
1725870460000|2024-09-09 08:27:40|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.2|0
1725870470000|2024-09-09 08:27:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1725870480000|2024-09-09 08:28:00|377.5|377.3|377.4|377.2|377.5|377.3|377.4|377.2|0
1725870490000|2024-09-09 08:28:10|377.5|377.3|377.4|377.2|377.5|377.3|377.4|377.2|0
1725870500000|2024-09-09 08:28:20|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1725870510000|2024-09-09 08:28:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1725870570000|2024-09-09 08:29:30|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.2|0
1725870580000|2024-09-09 08:29:40|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|0
1725870590000|2024-09-09 08:29:50|377.4|377.2|377.5|377.2|377.5|377.2|377.4|377.2|0
1725870600000|2024-09-09 08:30:00|377.4|377.1|377.5|377.3|377.5|377.3|377.4|377.1|0
1725870610000|2024-09-09 08:30:10|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|0
1725870620000|2024-09-09 08:30:20|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1725870630000|2024-09-09 08:30:30|377.5|377.3|377.4|377.2|377.5|377.3|377.4|377.2|0
1725870640000|2024-09-09 08:30:40|377.5|377.3|377.4|377.2|377.5|377.3|377.3|377.1|0
1725870660000|2024-09-09 08:31:00|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725870670000|2024-09-09 08:31:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1725870680000|2024-09-09 08:31:20|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725870710000|2024-09-09 08:31:50|377.4|377.2|377.3|377.1|377.4|377.2|377.3|377.1|0
1725870720000|2024-09-09 08:32:00|377.4|377.2|377.3|377.1|377.4|377.2|377.3|377.1|0
1725870740000|2024-09-09 08:32:20|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|406
1725870750000|2024-09-09 08:32:30|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377|983
1725870760000|2024-09-09 08:32:40|377.2|377|377.2|377|377.2|377|377.2|377|0
1725870770000|2024-09-09 08:32:50|377.3|377.1|377.2|377|377.3|377.1|377.2|377|133
1725870780000|2024-09-09 08:33:00|377.3|377.1|377.2|377|377.3|377.1|377.2|377|507
1725870790000|2024-09-09 08:33:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725870800000|2024-09-09 08:33:20|377.2|377|377.3|377.1|377.3|377.1|377.2|377|0
1725870820000|2024-09-09 08:33:40|377.2|377|377.2|377|377.3|377.1|377.2|377|0
1725870830000|2024-09-09 08:33:50|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725870840000|2024-09-09 08:34:00|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377|0
1725870850000|2024-09-09 08:34:10|377.2|377|377.2|377|377.2|377|377.2|377|0
1725870860000|2024-09-09 08:34:20|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725870870000|2024-09-09 08:34:30|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725870880000|2024-09-09 08:34:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725870890000|2024-09-09 08:34:50|377.2|377|377.2|377|377.3|377.1|377.2|377|0
1725870900000|2024-09-09 08:35:00|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725870930000|2024-09-09 08:35:30|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725870940000|2024-09-09 08:35:40|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725870950000|2024-09-09 08:35:50|377.3|377.1|377.3|377|377.3|377.1|377.2|376.9|0
1725870960000|2024-09-09 08:36:00|377.2|376.9|377.3|377.1|377.3|377.1|377.2|376.9|0
1725870970000|2024-09-09 08:36:10|377.2|377|377.3|377.1|377.3|377.1|377.2|377|0
1725870980000|2024-09-09 08:36:20|377.2|377|377.2|377|377.3|377.1|377.2|377|0
1725870990000|2024-09-09 08:36:30|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725871000000|2024-09-09 08:36:40|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725871010000|2024-09-09 08:36:50|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725871020000|2024-09-09 08:37:00|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725871040000|2024-09-09 08:37:20|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725871050000|2024-09-09 08:37:30|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725871070000|2024-09-09 08:37:50|377.2|377|377.2|377|377.2|377|377.2|377|0
1725871080000|2024-09-09 08:38:00|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377|0
1725871090000|2024-09-09 08:38:10|377.2|377|377.2|377|377.2|377|377.2|377|0
1725871100000|2024-09-09 08:38:20|377.3|377.1|377.2|376.9|377.3|377.1|377.2|376.9|0
1725871110000|2024-09-09 08:38:30|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725871120000|2024-09-09 08:38:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725871130000|2024-09-09 08:38:50|377.1|377|377.1|377|377.1|377.1|377.1|377|0
1725871140000|2024-09-09 08:39:00|377|376.8|377|376.8|377|376.8|377|376.8|0
1725871170000|2024-09-09 08:39:30|376.9|377|377.1|377|377.1|377|376.9|377|1799
1725871180000|2024-09-09 08:39:40||376.9||376.9||376.9||376.9|0
1725871200000|2024-09-09 08:40:00||377||376.9||377||376.9|0
1725871230000|2024-09-09 08:40:30||377||377||377||377|0
1725871370000|2024-09-09 08:42:50|377|376.9|377|376.9|377|376.9|377|376.9|38
1725871400000|2024-09-09 08:43:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|636
1725871510000|2024-09-09 08:45:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725871560000|2024-09-09 08:46:00|376.8||376.8||376.8||376.8||1462
1725871640000|2024-09-09 08:47:20|376.7|376.5|376.7|376.5|376.7|376.5|376.6|376.5|465
1725871700000|2024-09-09 08:48:20||376.6||376.6||376.6||376.6|0
1725871710000|2024-09-09 08:48:30|376.8||376.8||376.8||376.8||61
1725871720000|2024-09-09 08:48:40|376.7||376.7||376.7||376.7||0
1725871880000|2024-09-09 08:51:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|135
1725871960000|2024-09-09 08:52:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725872010000|2024-09-09 08:53:30|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|115
1725872040000|2024-09-09 08:54:00||376.5||376.5||376.5||376.5|0
1725872070000|2024-09-09 08:54:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|234
1725872100000|2024-09-09 08:55:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1725872190000|2024-09-09 08:56:30|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1725872200000|2024-09-09 08:56:40|376.2|376|376.2|376|376.2|376|376.2|376|214
1725872270000|2024-09-09 08:57:50||376.1||376||376.1||376|0
1725872300000|2024-09-09 08:58:20||376.1||376||376.1||376|150
1725872320000|2024-09-09 08:58:40|376.1|375.9|376|375.9|376.1|375.9|376|375.9|0
1725872410000|2024-09-09 09:00:10|375.9|375.8|376|375.8|376|375.8|375.9|375.8|171
1725872450000|2024-09-09 09:00:50||375.9||375.9||375.9||375.9|0
1725872460000|2024-09-09 09:01:00||375.8||375.8||375.8||375.8|126
1725872470000|2024-09-09 09:01:10|376.1|375.9|376.1|376|376.1|376|376.1|375.9|0
1725872490000|2024-09-09 09:01:30|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376|18
1725872550000|2024-09-09 09:02:30|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1725872570000|2024-09-09 09:02:50|376.4||376.5||376.5||376.4||0
1725872610000|2024-09-09 09:03:30|376.6|376.4|376.6|376.5|376.6|376.5|376.6|376.4|0
1725872670000|2024-09-09 09:04:30||376.4||376.4||376.4||376.4|1275
1725872760000|2024-09-09 09:06:00||376.5||376.5||376.5||376.5|0
1725872800000|2024-09-09 09:06:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1725872920000|2024-09-09 09:08:40|||||||||27
1725872980000|2024-09-09 09:09:40|||||||||138
1725873020000|2024-09-09 09:10:20|||||||||250
1725873300000|2024-09-09 09:15:00|376.6||376.6||376.6||376.6||18
1725873400000|2024-09-09 09:16:40|376.5||376.5||376.5||376.5||0
1725873410000|2024-09-09 09:16:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|9
1725873450000|2024-09-09 09:17:30||376.4||376.4||376.4||376.4|5
1725873510000|2024-09-09 09:18:30|376.7|376.5|376.7|376.6|376.7|376.6|376.7|376.5|0
1725873600000|2024-09-09 09:20:00|376.8||376.8||376.8||376.8||150
1725873630000|2024-09-09 09:20:30|376.7||376.7||376.7||376.7||0
1725873640000|2024-09-09 09:20:40|376.8||376.7||376.8||376.7||0
1725873660000|2024-09-09 09:21:00|||||||||10000
1725873680000|2024-09-09 09:21:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|377
1725873720000|2024-09-09 09:22:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725873840000|2024-09-09 09:24:00|376.8|376.7|376.8|376.6|376.8|376.7|376.8|376.6|9
1725873950000|2024-09-09 09:25:50||376.7||376.6||376.7||376.6|0
1725874000000|2024-09-09 09:26:40||376.7||376.6||376.7||376.6|0
1725874190000|2024-09-09 09:29:50||376.7||376.6||376.7||376.6|0
1725874200000|2024-09-09 09:30:00||376.7||376.7||376.7||376.7|179
1725874330000|2024-09-09 09:32:10|||||||||36
1725874370000|2024-09-09 09:32:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|112
1725874390000|2024-09-09 09:33:10|||||||||206
1725874510000|2024-09-09 09:35:10|377||377||377||377||0
1725874540000|2024-09-09 09:35:40|376.9|376.9|377|376.9|377|376.9|376.9|376.9|1262
1725874560000|2024-09-09 09:36:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1725874630000|2024-09-09 09:37:10|377|376.9|377|376.9|377|376.9|377|376.9|50
1725874700000|2024-09-09 09:38:20|377.1||377.1||377.1||377.1||0
1725874780000|2024-09-09 09:39:40||377||377||377||377|0
1725874800000|2024-09-09 09:40:00|377.2||377.2||377.2||377.2||0
1725875020000|2024-09-09 09:43:40|377.1||377.1||377.1||377.1||0
1725875030000|2024-09-09 09:43:50|377|376.9|377|376.9|377|376.9|377|376.9|0
1725875040000|2024-09-09 09:44:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1725875100000|2024-09-09 09:45:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|9
1725875110000|2024-09-09 09:45:10|||||||||39
1725875120000|2024-09-09 09:45:20|377.3||377.3||377.3||377.3||1750
1725875130000|2024-09-09 09:45:30|377.2||377.3||377.3||377.2||0
1725875220000|2024-09-09 09:47:00|377.2||377.2||377.2||377.2||0
1725875260000|2024-09-09 09:47:40|||||||||70
1725875340000|2024-09-09 09:49:00|||||||||24
1725875490000|2024-09-09 09:51:30|377.1|377|377.1|377|377.1|377|377.1|377|540
1725875500000|2024-09-09 09:51:40|377|376.9|377|376.9|377|376.9|377|376.9|1213
1725875530000|2024-09-09 09:52:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|855
1725875540000|2024-09-09 09:52:20|377|376.9|377|376.9|377|376.9|377|376.9|2515
1725875550000|2024-09-09 09:52:30||376.8||376.9||376.9||376.8|0
1725875580000|2024-09-09 09:53:00|||||||||150
1725875620000|2024-09-09 09:53:40||376.8||376.8||376.9||376.8|268
1725875740000|2024-09-09 09:55:40||376.9||376.9||376.9||376.9|0
1725875830000|2024-09-09 09:57:10||376.8||376.8||376.8||376.8|3
1725875840000|2024-09-09 09:57:20||376.9||376.9||376.9||376.9|0
1725875860000|2024-09-09 09:57:40||376.8||376.8||376.8||376.8|0
1725875870000|2024-09-09 09:57:50|376.9|376.9|377|376.9|377|376.9|376.9|376.9|8
1725875910000|2024-09-09 09:58:30||376.8||376.8||376.8||376.8|0
1725875940000|2024-09-09 09:59:00||376.9||376.9||376.9||376.9|0
1725875970000|2024-09-09 09:59:30|377.1||377.1||377.1||377.1||21
1725876020000|2024-09-09 10:00:20|377|376.8|377|376.9|377|376.9|377|376.8|0
1725876030000|2024-09-09 10:00:30||376.8||376.8||376.8||376.8|0
1725876040000|2024-09-09 10:00:40||376.9||376.9||376.9||376.9|3144
1725876060000|2024-09-09 10:01:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1725876120000|2024-09-09 10:02:00||376.9||376.9||376.9||376.9|370
1725876130000|2024-09-09 10:02:10||377||377||377||377|2558
1725876140000|2024-09-09 10:02:20||376.9||376.9||376.9||376.9|0
1725876210000|2024-09-09 10:03:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2
1725876220000|2024-09-09 10:03:40|377||377||377||377||0
1725876240000|2024-09-09 10:04:00|376.9||376.9||376.9||376.9||0
1725876250000|2024-09-09 10:04:10|377||376.9||377||376.9||3144
1725876270000|2024-09-09 10:04:30|377|376.9|377|376.9|377|376.9|377|376.9|1792
1725876290000|2024-09-09 10:04:50||376.8||376.8||376.8||376.8|0
1725876310000|2024-09-09 10:05:10|376.9||376.9||376.9||376.9||0
1725876320000|2024-09-09 10:05:20|377|376.9|377|376.8|377|376.9|377|376.8|0
1725876460000|2024-09-09 10:07:40|376.9||376.9||376.9||376.9||0
1725876470000|2024-09-09 10:07:50|377||377||377||377||3144
1725876660000|2024-09-09 10:11:00|376.9||376.9||376.9||376.9||0
1725876700000|2024-09-09 10:11:40|||||||||2300
1725876720000|2024-09-09 10:12:00|377||377||377||377||9
1725876900000|2024-09-09 10:15:00||376.9||376.9||376.9||376.8|0
1725877020000|2024-09-09 10:17:00|376.9|376.8|377|376.8|377|376.8|376.9|376.8|0
1725877060000|2024-09-09 10:17:40|376.9||377||377||376.9||0
1725877130000|2024-09-09 10:18:50|376.9||377||377||376.9||2586
1725877160000|2024-09-09 10:19:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1725877190000|2024-09-09 10:19:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1888
1725877200000|2024-09-09 10:20:00||376.7||376.7||376.7||376.7|17
1725877350000|2024-09-09 10:22:30|376.8||376.8||376.8||376.8||0
1725877370000|2024-09-09 10:22:50|376.9||376.9||376.9||376.9||3144
1725877380000|2024-09-09 10:23:00||376.8||376.7||376.8||376.7|0
1725877430000|2024-09-09 10:23:50|376.8||376.8||376.8||376.8||0
1725877450000|2024-09-09 10:24:10|376.9||376.9||376.9||376.9||21
1725877670000|2024-09-09 10:27:50|376.8||376.9||376.9||376.8||8
1725877800000|2024-09-09 10:30:00|376.8||376.8||376.8||376.8||0
1725877810000|2024-09-09 10:30:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|129
1725877880000|2024-09-09 10:31:20|377|376.9|377|376.9|377|376.9|377|376.9|0
1725877910000|2024-09-09 10:31:50|377.1||377.1||377.1||377.1||0
1725877930000|2024-09-09 10:32:10|377||377||377||377||0
1725877940000|2024-09-09 10:32:20|377.1|377|377.1|377|377.1|377|377.1|377|1208
1725877960000|2024-09-09 10:32:40||376.9||376.9||376.9||376.9|0
1725878050000|2024-09-09 10:34:10||377||377||377||377|0
1725878080000|2024-09-09 10:34:40|377.2|377.1|377.2|377|377.2|377.1|377.2|377|0
1725878090000|2024-09-09 10:34:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|317
1725878100000|2024-09-09 10:35:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1725878210000|2024-09-09 10:36:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1725878270000|2024-09-09 10:37:50|377|376.9|377|376.9|377|376.9|377|376.9|0
1725878340000|2024-09-09 10:39:00|||||||||100
1725878370000|2024-09-09 10:39:30||376.8||376.8||376.8||376.8|0
1725878380000|2024-09-09 10:39:40||376.9||376.9||376.9||376.9|0
1725878480000|2024-09-09 10:41:20||376.8||376.8||376.8||376.8|1315
1725878500000|2024-09-09 10:41:40|377.1|376.9|377.1|377|377.1|377|377.1|376.9|9
1725878520000|2024-09-09 10:42:00|377.2|377.1|377.2|377|377.2|377.1|377.2|377|0
1725878620000|2024-09-09 10:43:40|377.1||377.1||377.1||377.1||0
1725878630000|2024-09-09 10:43:50|377.2||377.2||377.2||377.2||0
1725878660000|2024-09-09 10:44:20|377.1||377.1||377.1||377.1||0
1725878670000|2024-09-09 10:44:30|377.2||377.2||377.2||377.2||0
1725878700000|2024-09-09 10:45:00|377.1||377.1||377.1||377.1||0
1725878710000|2024-09-09 10:45:10|377.2||377.2||377.2||377.2||0
1725878780000|2024-09-09 10:46:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|134
1725878790000|2024-09-09 10:46:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2106
1725878800000|2024-09-09 10:46:40|377|376.9|376.9|376.8|377|376.9|376.9|376.8|2371
1725878820000|2024-09-09 10:47:00||376.7||376.7||376.7||376.7|0
1725878850000|2024-09-09 10:47:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|2042
1725878950000|2024-09-09 10:49:10|376.7||376.7||376.7||376.7||1000
1725879080000|2024-09-09 10:51:20|376.8||376.8||376.8||376.8||162
1725879110000|2024-09-09 10:51:50||376.7||376.6||376.7||376.6|0
1725879180000|2024-09-09 10:53:00|376.7||376.7||376.7||376.7||1581
1725879190000|2024-09-09 10:53:10|||||||||615
1725879200000|2024-09-09 10:53:20|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|732
1725879310000|2024-09-09 10:55:10||376.5||376.5||376.5||376.5|600
1725879430000|2024-09-09 10:57:10|376.7||376.7||376.7||376.7||0
1725879530000|2024-09-09 10:58:50|376.6||376.6||376.6||376.6||39
1725879550000|2024-09-09 10:59:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725879610000|2024-09-09 11:00:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1725879630000|2024-09-09 11:00:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|521
1725879850000|2024-09-09 11:04:10|||||||||1118
1725879860000|2024-09-09 11:04:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|268
1725880040000|2024-09-09 11:07:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|392
1725880050000|2024-09-09 11:07:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|2421
1725880180000|2024-09-09 11:09:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725880200000|2024-09-09 11:10:00|376.8||376.8||376.8||376.8||117
1725880250000|2024-09-09 11:10:50|||||||||1
1725880300000|2024-09-09 11:11:40|376.7||376.7||376.7||376.7||0
1725880310000|2024-09-09 11:11:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1725880370000|2024-09-09 11:12:50|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1725880380000|2024-09-09 11:13:00|376.6|376.4|376.6|376.5|376.6|376.5|376.6|376.4|0
1725880400000|2024-09-09 11:13:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725880430000|2024-09-09 11:13:50||376.5||376.5||376.5||376.5|103
1725880590000|2024-09-09 11:16:30||376.6||376.6||376.6||376.6|0
1725880710000|2024-09-09 11:18:30|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|1458
1725880720000|2024-09-09 11:18:40|376.8|376.6|376.7|376.5|376.8|376.6|376.7|376.5|0
1725880730000|2024-09-09 11:18:50|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|150
1725880770000|2024-09-09 11:19:30|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1725880800000|2024-09-09 11:20:00|376.6|376.4|376.6|376.5|376.6|376.5|376.6|376.4|1489
1725880850000|2024-09-09 11:20:50|376.7||376.7||376.7||376.7||0
1725880890000|2024-09-09 11:21:30||376.6||376.5||376.6||376.5|0
1725880930000|2024-09-09 11:22:10||376.6||376.6||376.6||376.6|400
1725880940000|2024-09-09 11:22:20|||||||||250
1725880960000|2024-09-09 11:22:40|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|0
1725881170000|2024-09-09 11:26:10||376.6||376.6||376.6||376.6|0
1725881220000|2024-09-09 11:27:00|376.8||376.8||376.8||376.8||0
1725881340000|2024-09-09 11:29:00||376.7||376.7||376.7||376.7|0
1725881420000|2024-09-09 11:30:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1803
1725881530000|2024-09-09 11:32:10|377|376.9|377|376.8|377|376.9|377|376.8|0
1725881550000|2024-09-09 11:32:30|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|0
1725881560000|2024-09-09 11:32:40||376.7||376.7||376.7||376.7|0
1725881620000|2024-09-09 11:33:40|376.8||376.8||376.8||376.8||0
1725881670000|2024-09-09 11:34:30|376.9||376.9||376.9||376.9||245
1725881690000|2024-09-09 11:34:50||376.8||376.8||376.8||376.8|0
1725881700000|2024-09-09 11:35:00|377||377||377||377||83
1725881710000|2024-09-09 11:35:10||376.9||376.9||376.9||376.9|0
1725881850000|2024-09-09 11:37:30||376.8||376.8||376.8||376.8|368
1725881880000|2024-09-09 11:38:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1725881890000|2024-09-09 11:38:10||376.8||376.8||376.8||376.8|0
1725882000000|2024-09-09 11:40:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1725882080000|2024-09-09 11:41:20|377.1||377||377.1||377||2208
1725882160000|2024-09-09 11:42:40|377.1|377|377.2|377|377.2|377.1|377.1|377|0
1725882230000|2024-09-09 11:43:50||377.1||377.1||377.1||377.1|0
1725882310000|2024-09-09 11:45:10|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|556
1725882330000|2024-09-09 11:45:30|||||||||50
1725882550000|2024-09-09 11:49:10||377||377||377||377|2652
1725882570000|2024-09-09 11:49:30|377.1||377.2||377.2||377.1||0
1725882580000|2024-09-09 11:49:40|377.1||377.1||377.1||377.1||0
1725882690000|2024-09-09 11:51:30|||||||||15
1725882830000|2024-09-09 11:53:50|377.2||377.2||377.2||377.2||150
1725882840000|2024-09-09 11:54:00|377.1||377.1||377.1||377.1||0
1725882860000|2024-09-09 11:54:20||376.9||376.9||376.9||376.9|134
1725883070000|2024-09-09 11:57:50|377||377||377||377||0
1725883090000|2024-09-09 11:58:10|377.1||377.1||377.1||377.1||0
1725883170000|2024-09-09 11:59:30|377||377||377||377||0
1725883380000|2024-09-09 12:03:00|377.1|377|377.1|377|377.1|377|377.1|377|107
1725883600000|2024-09-09 12:06:40|377.2||377.2||377.2||377.2||0
1725883610000|2024-09-09 12:06:50|||||||||1462
1725883620000|2024-09-09 12:07:00|||||||||1070
1725883630000|2024-09-09 12:07:10||377.1||377.1||377.1||377.1|0
1725883670000|2024-09-09 12:07:50|377.3||377.3||377.3||377.3||516
1725883690000|2024-09-09 12:08:10|377.2||377.3||377.3||377.2||0
1725883700000|2024-09-09 12:08:20||377.2||377.2||377.2||377.2|0
1725883750000|2024-09-09 12:09:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1725883770000|2024-09-09 12:09:30|377.4||377.4||377.4||377.4||0
1725884030000|2024-09-09 12:13:50|377.5||377.5||377.5||377.5||0
1725884040000|2024-09-09 12:14:00|377.4||377.5||377.5||377.4||0
1725884080000|2024-09-09 12:14:40|377.4|377.4|377.4|377.3|377.4|377.4|377.4|377.3|50
1725884120000|2024-09-09 12:15:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|48
1725884180000|2024-09-09 12:16:20|||||||||24
1725884240000|2024-09-09 12:17:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|313
1725884280000|2024-09-09 12:18:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1725884300000|2024-09-09 12:18:20|||||||||2650
1725884340000|2024-09-09 12:19:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|13
1725884370000|2024-09-09 12:19:30|377.5||377.5||377.5||377.5||0
1725884420000|2024-09-09 12:20:20||377.4||377.4||377.4||377.4|0
1725884540000|2024-09-09 12:22:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|559
1725884550000|2024-09-09 12:22:30|377.5||377.4||377.5||377.4||725
1725884560000|2024-09-09 12:22:40|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.3|550
1725884570000|2024-09-09 12:22:50||377.3||377.4||377.4||377.3|0
1725884590000|2024-09-09 12:23:10||377.3||377.3||377.3||377.3|0
1725884600000|2024-09-09 12:23:20||377.4||377.4||377.4||377.4|0
1725884740000|2024-09-09 12:25:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|221
1725884750000|2024-09-09 12:25:50|377.2|377.1|377.3|377.2|377.3|377.2|377.2|377.1|0
1725884760000|2024-09-09 12:26:00||377.1||377.1||377.1||377.1|0
1725884770000|2024-09-09 12:26:10|377.2||377.2||377.2||377.2||802
1725884780000|2024-09-09 12:26:20|377.1|377|377.1|377|377.1|377|377.1|376.9|297
1725884800000|2024-09-09 12:26:40|377|376.9|377|376.8|377|376.9|377|376.8|833
1725884810000|2024-09-09 12:26:50||376.9||376.9||376.9||376.9|89
1725884860000|2024-09-09 12:27:40||376.8||376.8||376.8||376.8|51
1725884930000|2024-09-09 12:28:50|376.9||376.9||376.9||376.9||0
1725884940000|2024-09-09 12:29:00|377||377||377||376.9||0
1725884970000|2024-09-09 12:29:30||376.9||376.9||376.9||376.9|0
1725885000000|2024-09-09 12:30:00|377.1|377|377.2|377|377.2|377|377.1|377|356
1725885070000|2024-09-09 12:31:10||377.1||377.1||377.1||377.1|0
1725885080000|2024-09-09 12:31:20|377.1|377|377.2|377|377.2|377|377.1|377|1551
1725885220000|2024-09-09 12:33:40||377.1||377.1||377.1||377.1|0
1725885300000|2024-09-09 12:35:00|377.1|377|377.1|377|377.1|377|377.1|377|39
1725885310000|2024-09-09 12:35:10|||||||||130
1725885400000|2024-09-09 12:36:40|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|47
1725885430000|2024-09-09 12:37:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|103
1725885440000|2024-09-09 12:37:20|377.3||377.2||377.3||377.2||0
1725885450000|2024-09-09 12:37:30|377.3||377.3||377.3||377.3||0
1725885470000|2024-09-09 12:37:50|377.2||377.2||377.2||377.2||23
1725885480000|2024-09-09 12:38:00||377||377||377||377|14
1725885500000|2024-09-09 12:38:20|377.1||377.1||377.1||377.1||0
1725885510000|2024-09-09 12:38:30|377.2|377.1|377.2|377|377.2|377.1|377.2|377|1414
1725885640000|2024-09-09 12:40:40||377.1||377.1||377.1||377.1|0
1725885670000|2024-09-09 12:41:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1778
1725885710000|2024-09-09 12:41:50|377.5|377.3|377.4|377.3|377.5|377.3|377.4|377.3|55
1725885760000|2024-09-09 12:42:40|||||||||1600
1725885870000|2024-09-09 12:44:30|377.5||377.5||377.5||377.5||0
1725885940000|2024-09-09 12:45:40||377.4||377.4||377.4||377.4|742
1725885950000|2024-09-09 12:45:50|377.6||377.6||377.6||377.6||0
1725885970000|2024-09-09 12:46:10|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|0
1725885980000|2024-09-09 12:46:20||377.4||377.4||377.4||377.4|150
1725886000000|2024-09-09 12:46:40|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|2940
1725886010000|2024-09-09 12:46:50||377.7||377.7||377.7||377.7|0
1725886020000|2024-09-09 12:47:00||377.6||377.6||377.6||377.6|150
1725886220000|2024-09-09 12:50:20||377.7||377.7||377.7||377.7|4
1725886230000|2024-09-09 12:50:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|150
1725886350000|2024-09-09 12:52:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|3908
1725886360000|2024-09-09 12:52:40|377.9|377.8|378|377.9|378|377.9|377.9|377.8|1549
1725886370000|2024-09-09 12:52:50||377.8||377.8||377.8||377.8|0
1725886460000|2024-09-09 12:54:20||377.9||377.9||377.9||377.9|0
1725886690000|2024-09-09 12:58:10|378.1|378|378|377.9|378.1|378|378|377.9|2
1725886750000|2024-09-09 12:59:10|||||||||129
1725886830000|2024-09-09 13:00:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|3850
1725886860000|2024-09-09 13:01:00|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|1549
1725886890000|2024-09-09 13:01:30||377.6||377.6||377.6||377.6|0
1725886980000|2024-09-09 13:03:00||377.7||377.7||377.7||377.7|0
1725887040000|2024-09-09 13:04:00|||||||||1000
1725887080000|2024-09-09 13:04:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|298
1725887110000|2024-09-09 13:05:10||377.5||377.5||377.5||377.5|150
1725887170000|2024-09-09 13:06:10||377.6||377.6||377.6||377.6|0
1725887210000|2024-09-09 13:06:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2478
1725887260000|2024-09-09 13:07:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|78
1725887300000|2024-09-09 13:08:20|377.8||377.8||377.8||377.8||0
1725887310000|2024-09-09 13:08:30|377.7||377.7||377.7||377.7||0
1725887330000|2024-09-09 13:08:50|377.5|377.4|377.6|377.4|377.6|377.5|377.5|377.4|2276
1725887390000|2024-09-09 13:09:50|377.5|377.5|377.5|377.4|377.5|377.5|377.5|377.4|516
1725887400000|2024-09-09 13:10:00||377.3||377.3||377.3||377.3|0
1725887450000|2024-09-09 13:10:50|377.4||377.4||377.4||377.4||0
1725887550000|2024-09-09 13:12:30||377.2||377.2||377.2||377.2|4
1725887590000|2024-09-09 13:13:10|377.3|377.1|377.3|377.2|377.3|377.2|377.3|377.1|0
1725887600000|2024-09-09 13:13:20||377.1||377.1||377.1||377.1|0
1725887620000|2024-09-09 13:13:40||377.2||377.2||377.2||377.2|0
1725887660000|2024-09-09 13:14:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1725887670000|2024-09-09 13:14:30||377.2||377.2||377.2||377.2|0
1725887700000|2024-09-09 13:15:00|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|824
1725887710000|2024-09-09 13:15:10||377.4||377.4||377.4||377.4|27
1725887720000|2024-09-09 13:15:20|||||||||95
1725887730000|2024-09-09 13:15:30||377.3||377.3||377.3||377.3|1128
1725887740000|2024-09-09 13:15:40||377.4||377.4||377.4||377.3|34
1725887790000|2024-09-09 13:16:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1725887820000|2024-09-09 13:17:00||377.4||377.4||377.4||377.4|245
1725887910000|2024-09-09 13:18:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|63
1725887920000|2024-09-09 13:18:40||377.2||377.2||377.2||377.2|488
1725887930000|2024-09-09 13:18:50||377.3||377.3||377.3||377.3|0
1725887960000|2024-09-09 13:19:20||377.2||377.2||377.2||377.2|0
1725887980000|2024-09-09 13:19:40||377.3||377.3||377.3||377.3|0
1725888030000|2024-09-09 13:20:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1691
1725888060000|2024-09-09 13:21:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1725888100000|2024-09-09 13:21:40|377.7||377.7||377.7||377.7||1826
1725888130000|2024-09-09 13:22:10|377.6||377.7||377.7||377.6||0
1725888140000|2024-09-09 13:22:20|||||||||4950
1725888180000|2024-09-09 13:23:00|377.6|377.4|377.5|377.4|377.6|377.4|377.5|377.4|891
1725888190000|2024-09-09 13:23:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1331
1725888300000|2024-09-09 13:25:00||377.2||377.2||377.2||377.2|3035
1725888340000|2024-09-09 13:25:40||377.3||377.3||377.3||377.3|0
1725888430000|2024-09-09 13:27:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|283
1725888450000|2024-09-09 13:27:30||377.3||377.3||377.3||377.3|246
1725888550000|2024-09-09 13:29:10||377.4||377.3||377.4||377.3|0
1725888640000|2024-09-09 13:30:40||377.4||377.4||377.4||377.4|0
1725888690000|2024-09-09 13:31:30|377.6||377.6||377.6||377.6||3035
1725888770000|2024-09-09 13:32:50|377.5||377.5||377.5||377.5||0
1725888800000|2024-09-09 13:33:20|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|4704
1725888810000|2024-09-09 13:33:30|377.1|377|377.1|377|377.1|377|377|376.9|394
1725888830000|2024-09-09 13:33:50|377.2|377.1|377.2|377|377.2|377.1|377.2|377|0
1725888860000|2024-09-09 13:34:20|377.1||377.1||377.1||377.1||0
1725888890000|2024-09-09 13:34:50|377|376.9|377|376.9|377|376.9|377|376.9|263
1725888920000|2024-09-09 13:35:20|377.1||377.1||377.1||377.1||3035
1725888940000|2024-09-09 13:35:40|377|376.8|376.9|376.8|377|376.8|376.9|376.8|959
1725888990000|2024-09-09 13:36:30|377|376.9|377.1|377|377.1|377|377|376.9|13394
1725889020000|2024-09-09 13:37:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1725889030000|2024-09-09 13:37:10|377.3||377.3||377.3||377.3||0
1725889070000|2024-09-09 13:37:50||377.2||377.1||377.2||377.1|1750
1725889140000|2024-09-09 13:39:00|377.2|377|377.1|377|377.2|377|377.1|377|1863
1725889150000|2024-09-09 13:39:10|377|376.9|377|376.9|377|376.9|377|376.9|654
1725889160000|2024-09-09 13:39:20||376.8||376.8||376.8||376.8|0
1725889180000|2024-09-09 13:39:40||376.9||376.8||376.9||376.8|0
1725889200000|2024-09-09 13:40:00||376.9||376.9||376.9||376.9|0
1725889230000|2024-09-09 13:40:30||376.8||376.8||376.8||376.8|0
1725889260000|2024-09-09 13:41:00||376.9||376.9||376.9||376.9|0
1725889270000|2024-09-09 13:41:10|376.9|376.8|377|376.8|377|376.8|376.9|376.8|122
1725889290000|2024-09-09 13:41:30|376.9||376.9||376.9||376.9||0
1725889300000|2024-09-09 13:41:40|377||377||377||377||3035
1725889370000|2024-09-09 13:42:50|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1725889380000|2024-09-09 13:43:00||377||377||377||377|0
1725889390000|2024-09-09 13:43:10|377.2||377.2||377.2||377.2||1761
1725889400000|2024-09-09 13:43:20||377.1||377||377.1||377|0
1725889470000|2024-09-09 13:44:30|377.1|377.1|377.1|377|377.1|377.1|377.1|377|289
1725889500000|2024-09-09 13:45:00|377.2||377.2||377.2||377.2||0
1725889540000|2024-09-09 13:45:40|377.1||377.1||377.1||377.1||0
1725889560000|2024-09-09 13:46:00||376.9||377||377||376.9|0
1725889630000|2024-09-09 13:47:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1725889640000|2024-09-09 13:47:20|||||||||3035
1725889650000|2024-09-09 13:47:30|||||||||2522
1725889660000|2024-09-09 13:47:40||376.8||376.8||376.8||376.8|0
1725889680000|2024-09-09 13:48:00|376.9||376.9||376.9||376.9||0
1725889690000|2024-09-09 13:48:10|377||377||377||377||0
1725889740000|2024-09-09 13:49:00|376.9|376.9|377|376.9|377|376.9|376.9|376.9|0
1725889760000|2024-09-09 13:49:20|||||||||282
1725889790000|2024-09-09 13:49:50|377.1|377|377.2|377|377.2|377|377.1|377|975
1725889840000|2024-09-09 13:50:40||377.1||377.1||377.1||377.1|0
1725889850000|2024-09-09 13:50:50||377||377||377||377|0
1725889860000|2024-09-09 13:51:00|||||||||719
1725889930000|2024-09-09 13:52:10||377.1||377.1||377.1||377.1|0
1725890010000|2024-09-09 13:53:30|377.3||377.2||377.3||377.2||78
1725890020000|2024-09-09 13:53:40||377||377||377||377|0
1725890040000|2024-09-09 13:54:00|||||||||283
1725890070000|2024-09-09 13:54:30|377.1|377.1|377.2|377.1|377.2|377.1|377.1|377.1|0
1725890080000|2024-09-09 13:54:40||377||377||377||377|0
1725890220000|2024-09-09 13:57:00|377.1||377.1||377.1||377.1||39
1725890230000|2024-09-09 13:57:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1725890240000|2024-09-09 13:57:20|377.1|377|377.1|377|377.1|377|377.1|377|14
1725890310000|2024-09-09 13:58:30||376.9||376.9||376.9||376.9|0
1725890330000|2024-09-09 13:58:50|377||377.1||377.1||377||0
1725890400000|2024-09-09 14:00:00|377.2|377|377.2|377|377.2|377|377.2|377|0
1725890480000|2024-09-09 14:01:20|377.1||377.2||377.2||377.1||702
1725890560000|2024-09-09 14:02:40|377.1||377.2||377.2||377.1||327
1725890580000|2024-09-09 14:03:00||377.1||377.1||377.1||377.1|0
1725890610000|2024-09-09 14:03:30|377.3||377.2||377.3||377.2||4244
1725890630000|2024-09-09 14:03:50|||||||||10
1725890650000|2024-09-09 14:04:10|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|0
1725890690000|2024-09-09 14:04:50|377.2||377.2||377.2||377.2||0
1725890720000|2024-09-09 14:05:20|||||||||1000
1725890730000|2024-09-09 14:05:30|377.1|377|377.1|377|377.1|377|377.1|377|1614
1725890740000|2024-09-09 14:05:40|377.2||377.2||377.2||377.2||398
1725890750000|2024-09-09 14:05:50||377.1||377.1||377.1||377.1|0
1725890810000|2024-09-09 14:06:50||377||377||377||377|0
1725890840000|2024-09-09 14:07:20||377.1||377.1||377.1||377.1|2000
1725891050000|2024-09-09 14:10:50||377||377||377||377|135
1725891060000|2024-09-09 14:11:00|377.1||377.2||377.2||377.1||285
1725891080000|2024-09-09 14:11:20||377.1||377.1||377.1||377.1|0
1725891090000|2024-09-09 14:11:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|994
1725891100000|2024-09-09 14:11:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1725891120000|2024-09-09 14:12:00||377||377||377||377|0
1725891170000|2024-09-09 14:12:50|377.1|376.9|377|376.9|377.1|376.9|377|376.9|0
1725891210000|2024-09-09 14:13:30|||||||||662
1725891270000|2024-09-09 14:14:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1725891280000|2024-09-09 14:14:40||376.9||376.9||376.9||376.9|3798
1725891310000|2024-09-09 14:15:10|||||||||287
1725891320000|2024-09-09 14:15:20|377|377|377.1|377|377.1|377|377|377|0
1725891340000|2024-09-09 14:15:40|377|376.9|377|376.9|377|376.9|377|376.9|0
1725891400000|2024-09-09 14:16:40|377.1|377|377.1|377|377.1|377|377.1|377|887
1725891410000|2024-09-09 14:16:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1725891420000|2024-09-09 14:17:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1725891450000|2024-09-09 14:17:30||377||377||377||377|0
1725891480000|2024-09-09 14:18:00||377.1||377||377.1||377|0
1725891510000|2024-09-09 14:18:30|377.3|377.1|377.3|377.1|377.3|377.2|377.3|377.1|27
1725891530000|2024-09-09 14:18:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|737
1725891540000|2024-09-09 14:19:00|377.5|377.3|377.5|377.4|377.5|377.4|377.5|377.3|1803
1725891550000|2024-09-09 14:19:10||377.3||377.4||377.4||377.3|0
1725891560000|2024-09-09 14:19:20||377.3||377.3||377.3||377.3|0
1725891610000|2024-09-09 14:20:10|377.4||377.4||377.4||377.4||0
1725891640000|2024-09-09 14:20:40|377.5||377.5||377.5||377.5||0
1725891760000|2024-09-09 14:22:40|377.4|377.4|377.4|377.3|377.5|377.4|377.4|377.3|3798
1725891780000|2024-09-09 14:23:00|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|2851
1725891790000|2024-09-09 14:23:10||377.3||377.3||377.3||377.3|3798
1725891810000|2024-09-09 14:23:30|377.5||377.5||377.5||377.5||286
1725891840000|2024-09-09 14:24:00|377.4||377.4||377.4||377.4||2939
1725891850000|2024-09-09 14:24:10||377.2||377.2||377.2||377.2|0
1725891930000|2024-09-09 14:25:30|377.3||377.3||377.3||377.3||0
1725891940000|2024-09-09 14:25:40|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|0
1725891950000|2024-09-09 14:25:50|377.2||377.2||377.2||377.2||0
1725891960000|2024-09-09 14:26:00|377.3|377.2|377.3|377.2|377.3|377.2|377.2|377.1|0
1725891970000|2024-09-09 14:26:10||377.1||377.1||377.1||377.1|0
1725892000000|2024-09-09 14:26:40||377.2||377.2||377.2||377.2|0
1725892010000|2024-09-09 14:26:50||377.1||377.1||377.1||377.1|1
1725892060000|2024-09-09 14:27:40|||||||||283
1725892070000|2024-09-09 14:27:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|715
1725892080000|2024-09-09 14:28:00|377.3|377.3|377.3|377.2|377.3|377.3|377.3|377.2|50
1725892100000|2024-09-09 14:28:20|377.4||377.4||377.4||377.4||2066
1725892130000|2024-09-09 14:28:50|377.3|377.3|377.3|377.2|377.3|377.3|377.3|377.2|0
1725892140000|2024-09-09 14:29:00|377.4||377.4||377.4||377.4||4048
1725892150000|2024-09-09 14:29:10|377.3||377.3||377.3||377.3||0
1725892190000|2024-09-09 14:29:50|377.4||377.4||377.4||377.4||0
1725892220000|2024-09-09 14:30:20|377.5|377.4|377.6|377.4|377.6|377.5|377.5|377.4|1691
1725892250000|2024-09-09 14:30:50||377.5||377.5||377.5||377.5|3043
1725892260000|2024-09-09 14:31:00|377.5|377.4|377.5|377.3|377.5|377.4|377.4|377.3|39
1725892280000|2024-09-09 14:31:20|377.4||377.4||377.4||377.4||0
1725892300000|2024-09-09 14:31:40|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|143
1725892310000|2024-09-09 14:31:50|377.4||377.4||377.4||377.4||274
1725892320000|2024-09-09 14:32:00||377.3||377.3||377.3||377.3|0
1725892350000|2024-09-09 14:32:30|||||||||2362
1725892370000|2024-09-09 14:32:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|2483
1725892400000|2024-09-09 14:33:20|||||||||8
1725892420000|2024-09-09 14:33:40|||||||||2900
1725892430000|2024-09-09 14:33:50|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|66
1725892440000|2024-09-09 14:34:00||377.4||377.3||377.4||377.3|0
1725892460000|2024-09-09 14:34:20|377.4||377.4||377.4||377.4||0
1725892470000|2024-09-09 14:34:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1725892550000|2024-09-09 14:35:50|||||||||284
1725892580000|2024-09-09 14:36:20|377.7|377.5|377.7|377.6|377.7|377.6|377.6|377.5|4054
1725892590000|2024-09-09 14:36:30||377.5||377.5||377.5||377.5|0
1725892620000|2024-09-09 14:37:00||377.6||377.6||377.6||377.6|0
1725892710000|2024-09-09 14:38:30|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|1897
1725892740000|2024-09-09 14:39:00||377.7||377.7||377.7||377.7|0
1725892750000|2024-09-09 14:39:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1725892790000|2024-09-09 14:39:50||377.7||377.7||377.7||377.7|0
1725892810000|2024-09-09 14:40:10|377.8|377.8|377.9|377.7|377.9|377.8|377.8|377.7|0
1725892900000|2024-09-09 14:41:40|377.8|377.8|377.9|377.8|377.9|377.8|377.8|377.8|0
1725892910000|2024-09-09 14:41:50|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|0
1725892920000|2024-09-09 14:42:00|377.7|377.6|377.6|377.4|377.7|377.6|377.6|377.4|2043
1725893010000|2024-09-09 14:43:30||377.5||377.4||377.5||377.4|0
1725893020000|2024-09-09 14:43:40|377.5||377.6||377.6||377.5||150
1725893050000|2024-09-09 14:44:10|377.5||377.5||377.5||377.5||283
1725893060000|2024-09-09 14:44:20|377.6||377.6||377.6||377.6||756
1725893110000|2024-09-09 14:45:10||377.5||377.4||377.5||377.4|616
1725893130000|2024-09-09 14:45:30|377.5||377.6||377.6||377.5||0
1725893160000|2024-09-09 14:46:00|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1725893180000|2024-09-09 14:46:20|377.6||377.7||377.7||377.6||0
1725893220000|2024-09-09 14:47:00|377.6||377.6||377.6||377.6||0
1725893230000|2024-09-09 14:47:10|377.7||377.7||377.7||377.7||150
1725893240000|2024-09-09 14:47:20|||||||||448
1725893290000|2024-09-09 14:48:10|||||||||287
1725893300000|2024-09-09 14:48:20|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|348
1725893310000|2024-09-09 14:48:30|377.7||377.8||377.8||377.7||0
1725893320000|2024-09-09 14:48:40|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|0
1725893340000|2024-09-09 14:49:00|377.6||377.7||377.7||377.6||0
1725893350000|2024-09-09 14:49:10|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|856
1725893390000|2024-09-09 14:49:50|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|3015
1725893430000|2024-09-09 14:50:30|377.7||377.7||377.7||377.7||0
1725893470000|2024-09-09 14:51:10|377.8|377.7|377.8|377.6|377.8|377.7|377.7|377.6|757
1725893520000|2024-09-09 14:52:00|377.7||377.7||377.7||377.7||286
1725893560000|2024-09-09 14:52:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1725893570000|2024-09-09 14:52:50|377.7|377.6|377.7|377.6|377.7|377.6|377.6|377.6|738
1725893600000|2024-09-09 14:53:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1725893650000|2024-09-09 14:54:10|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|1010
1725893710000|2024-09-09 14:55:10||377.6||377.6||377.6||377.6|0
1725893740000|2024-09-09 14:55:40|377.8||377.8||377.8||377.8||598
1725893760000|2024-09-09 14:56:00||377.7||377.7||377.7||377.7|245
1725893780000|2024-09-09 14:56:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1725893790000|2024-09-09 14:56:30|378||378||378||378||1
1725893890000|2024-09-09 14:58:10|377.9||377.9||377.9||377.9||0
1725893910000|2024-09-09 14:58:30|||||||||1677
1725893930000|2024-09-09 14:58:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1808
1725893940000|2024-09-09 14:59:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.7|0
1725894020000|2024-09-09 15:00:20|378||377.9||378||377.9||1772
1725894050000|2024-09-09 15:00:50||377.7||377.7||377.7||377.7|0
1725894070000|2024-09-09 15:01:10|378|377.9|378|377.8|378|377.9|377.9|377.8|1500
1725894100000|2024-09-09 15:01:40||377.9||377.9||377.9||377.9|0
1725894130000|2024-09-09 15:02:10||377.8||377.8||377.8||377.8|2371
1725894200000|2024-09-09 15:03:20|377.9||377.9||377.9||377.9||0
1725894220000|2024-09-09 15:03:40|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|0
1725894250000|2024-09-09 15:04:10|377.7|377.5|377.6|377.5|377.7|377.5|377.6|377.5|3984
1725894310000|2024-09-09 15:05:10|377.5|377.4|377.5|377.4|377.6|377.4|377.5|377.4|4277
1725894320000|2024-09-09 15:05:20||377.3||377.3||377.3||377.3|931
1725894340000|2024-09-09 15:05:40||377.4||377.4||377.4||377.4|0
1725894350000|2024-09-09 15:05:50|||||||||3798
1725894390000|2024-09-09 15:06:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1725894400000|2024-09-09 15:06:40|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|830
1725894470000|2024-09-09 15:07:50|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1564
1725894480000|2024-09-09 15:08:00|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|0
1725894490000|2024-09-09 15:08:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|717
1725894550000|2024-09-09 15:09:10|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|0
1725894560000|2024-09-09 15:09:20||377.5||377.4||377.5||377.4|0
1725894570000|2024-09-09 15:09:30|377.5||377.5||377.5||377.5||0
1725894580000|2024-09-09 15:09:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1725894610000|2024-09-09 15:10:10|377.5|377.4|377.5|377.3|377.5|377.4|377.5|377.3|1807
1725894630000|2024-09-09 15:10:30||377.4||377.4||377.4||377.4|2800
1725894650000|2024-09-09 15:10:50|||||||||284
1725894660000|2024-09-09 15:11:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1
1725894670000|2024-09-09 15:11:10|||||||||1202
1725894730000|2024-09-09 15:12:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|3798
1725894750000|2024-09-09 15:12:30|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1725894760000|2024-09-09 15:12:40|377.5||377.5||377.5||377.5||3798
1725894770000|2024-09-09 15:12:50|377.6||377.6||377.6||377.6||2667
1725894810000|2024-09-09 15:13:30|377.5||377.6||377.6||377.5||0
1725894850000|2024-09-09 15:14:10||377.5||377.5||377.5||377.5|0
1725894870000|2024-09-09 15:14:30|377.5|377.3|377.5|377.4|377.5|377.4|377.4|377.3|822
1725894880000|2024-09-09 15:14:40||377.3||377.3||377.4||377.3|0
1725894890000|2024-09-09 15:14:50|377.5|377.4|377.5|377.3|377.5|377.4|377.5|377.3|0
1725894900000|2024-09-09 15:15:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1725894910000|2024-09-09 15:15:10|377.5|377.3|377.7|377.5|377.7|377.5|377.5|377.3|1400
1725894930000|2024-09-09 15:15:30|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1725894950000|2024-09-09 15:15:50|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1725894960000|2024-09-09 15:16:00|377.6|377.4|377.6|377.4|377.7|377.5|377.5|377.3|674
1725894970000|2024-09-09 15:16:10|||||||||603
1725894980000|2024-09-09 15:16:20|377.5|377.3|377.6|377.4|377.6|377.4|377.5|377.3|100
1725894990000|2024-09-09 15:16:30|377.5|377.3|377.5|377.3|377.6|377.4|377.5|377.3|0
1725895000000|2024-09-09 15:16:40|377.6|377.4|377.6|377.4|377.6|377.4|377.5|377.3|0
1725895010000|2024-09-09 15:16:50|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|974
1725895030000|2024-09-09 15:17:10|377.6|377.4|377.6|377.4|377.6|377.4|377.5|377.3|0
1725895040000|2024-09-09 15:17:20|377.5|377.3|377.5|377.3|377.6|377.4|377.5|377.3|2934
1725895050000|2024-09-09 15:17:30|377.6|377.4|377.6|377.4|377.6|377.4|377.5|377.3|0
1725895060000|2024-09-09 15:17:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1725895070000|2024-09-09 15:17:50|377.6|377.4|377.6|377.4|377.6|377.4|377.5|377.3|23
1725895080000|2024-09-09 15:18:00|377.5|377.3|377.6|377.4|377.6|377.4|377.5|377.3|19
1725895090000|2024-09-09 15:18:10|377.5|377.3|377.6|377.4|377.6|377.4|377.5|377.3|0
1725895100000|2024-09-09 15:18:20|377.5|377.3|377.5|377.3|377.6|377.4|377.5|377.3|0
1725895110000|2024-09-09 15:18:30|377.6|377.4|377.6|377.4|377.6|377.4|377.5|377.3|0
1725895120000|2024-09-09 15:18:40|377.5|377.3|377.5|377.3|377.6|377.4|377.5|377.3|113
1725895130000|2024-09-09 15:18:50|377.6|377.4|377.6|377.4|377.6|377.4|377.5|377.3|0
1725895140000|2024-09-09 15:19:00|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|647
1725895150000|2024-09-09 15:19:10|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|272
1725895160000|2024-09-09 15:19:20|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1725895170000|2024-09-09 15:19:30|377.6|377.4|377.6|377.4|377.6|377.4|377.5|377.3|766
1725895180000|2024-09-09 15:19:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|1301
1725895190000|2024-09-09 15:19:50|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1725895200000|2024-09-09 15:20:00|377.5|377.3|377.6|377.4|377.6|377.4|377.5|377.3|48
1725895210000|2024-09-09 15:20:10|377.5|377.3|377.5|377.3|377.6|377.4|377.5|377.3|0
1725895220000|2024-09-09 15:20:20|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|1424
1725895230000|2024-09-09 15:20:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1725895240000|2024-09-09 15:20:40|377.5|377.3|377.4|377.2|377.5|377.3|377.4|377.2|1451
1725895250000|2024-09-09 15:20:50|377.5|377.3|377.4|377.2|377.5|377.3|377.4|377.2|18
1725895260000|2024-09-09 15:21:00|||||||||643
1725895270000|2024-09-09 15:21:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|377
1725895280000|2024-09-09 15:21:20|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|0
1725895300000|2024-09-09 15:21:40|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|0
1725895310000|2024-09-09 15:21:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1725895320000|2024-09-09 15:22:00|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.2|0
1725895330000|2024-09-09 15:22:10|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|1582
1725895340000|2024-09-09 15:22:20|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|0
1725895350000|2024-09-09 15:22:30|377.4|377.2|377.4|377.2|377.5|377.3|377.4|377.2|0
1725895360000|2024-09-09 15:22:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1725895370000|2024-09-09 15:22:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|3086
1725895380000|2024-09-09 15:23:00|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|0
1725895390000|2024-09-09 15:23:10|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|0
1725895400000|2024-09-09 15:23:20|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725895420000|2024-09-09 15:23:40|||||||||714
1725895430000|2024-09-09 15:23:50|377.4|377.2|377.4|377.2|377.4|377.2|377.3|377.1|0
1725895440000|2024-09-09 15:24:00|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|0
1725895450000|2024-09-09 15:24:10|377.3|377.1|377.2|377|377.4|377.2|377.2|377|1046
1725895460000|2024-09-09 15:24:20|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377|918
1725895470000|2024-09-09 15:24:30|377.2|377|377.2|377|377.3|377.1|377.2|377|0
1725895480000|2024-09-09 15:24:40|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377|0
1725895490000|2024-09-09 15:24:50|377.2|377|377.3|377.1|377.3|377.1|377.2|377|0
1725895500000|2024-09-09 15:25:00|377.2|377|377.3|377.1|377.3|377.1|377.2|377|759
1725895510000|2024-09-09 15:25:10|377.2|377|377.2|377|377.3|377.1|377.2|377|431
1725895520000|2024-09-09 15:25:20|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725895530000|2024-09-09 15:25:30|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377|0
1725895540000|2024-09-09 15:25:40|377.2|377|377.2|377|377.2|377|377.2|377|0
1725895550000|2024-09-09 15:25:50|377.3|377.1|377.2|377|377.3|377.1|377.1|376.9|4880
1725895560000|2024-09-09 15:26:00|377.1|376.9|377.2|377|377.2|377|377.1|376.9|174
1725895570000|2024-09-09 15:26:10|377.1|376.9|377.1|376.9|377.2|377|377.1|376.9|0
1725895590000|2024-09-09 15:26:30|377.2|377|377.1|376.9|377.2|377|377.1|376.9|0
1725895600000|2024-09-09 15:26:40|377.2|377|377.1|376.9|377.2|377|377.1|376.9|0
1725895620000|2024-09-09 15:27:00|377.2|377|377.3|377.1|377.3|377.1|377.1|376.9|1690
1725895630000|2024-09-09 15:27:10|377.2|377|377.2|377|377.3|377.1|377.2|377|1605
1725895640000|2024-09-09 15:27:20|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725895650000|2024-09-09 15:27:30|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725895660000|2024-09-09 15:27:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725895670000|2024-09-09 15:27:50|377.2|377|377.2|377|377.3|377.1|377.2|377|0
1725895680000|2024-09-09 15:28:00|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1725895690000|2024-09-09 15:28:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1725895700000|2024-09-09 15:28:20|377.2|377|377.2|377|377.2|377|377.2|377|0
1725895710000|2024-09-09 15:28:30|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|493
1725895730000|2024-09-09 15:28:50|377.2|377|377.2|377|377.2|377|377.2|377|269
1725895740000|2024-09-09 15:29:00|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377|2428
1725895750000|2024-09-09 15:29:10|377.2|377|377.2|377|377.3|377.1|377.2|377|2659
1725895760000|2024-09-09 15:29:20|377.3|377.1|377.2|377|377.3|377.1|377.1|376.9|471
1725895770000|2024-09-09 15:29:30|377.1|376.9|377.1|376.9|377.2|377|377.1|376.9|2150
1725895780000|2024-09-09 15:29:40|377.2|377|377.3|377.1|377.3|377.1|377.2|377|44
1725895790000|2024-09-09 15:29:50|377.2|377|377.3|377|377.4|377.1|377.2|377|710
1725951610000|2024-09-10 07:00:10|376.9|376|376.8|376.1|376.9|376.3|376.7|376|1
1725951620000|2024-09-10 07:00:20|376.7|376.2|376.7|376.2|376.7|376.2|376.7|376.2|0
1725951650000|2024-09-10 07:00:50|376.8|376.3|376.8|376.3|376.8|376.3|376.8|376.3|0
1725951660000|2024-09-10 07:01:00|377|376.5|377|376.5|377|376.5|377|376.5|0
1725951700000|2024-09-10 07:01:40||376.6||376.6||376.6||376.6|0
1725951720000|2024-09-10 07:02:00|376.4|376|376|375.6|376.4|376|376|375.5|21
1725951730000|2024-09-10 07:02:10||375.7||375.6||375.7||375.6|0
1725951760000|2024-09-10 07:02:40|376.1|375.7|376.1|375.8|376.1|375.8|376.1|375.7|1064
1725951790000|2024-09-10 07:03:10|376.2||376.3||376.3||376.2||0
1725951800000|2024-09-10 07:03:20||375.9||375.9||375.9||375.9|0
1725951860000|2024-09-10 07:04:20|376|375.8|376.1|375.8|376.1|375.8|376|375.8|135
1725951870000|2024-09-10 07:04:30|376.2|375.9|376.3|376|376.3|376|376.2|375.9|1463
1725951880000|2024-09-10 07:04:40|376.4||376.3||376.4||376.3||1067
1725951900000|2024-09-10 07:05:00|376.4|376.1|376.4|376.2|376.4|376.2|376.4|376.1|0
1725951920000|2024-09-10 07:05:20||376.1||376.1||376.1||376.1|0
1725951950000|2024-09-10 07:05:50|376.2||376.2||376.2||376.2||0
1725951960000|2024-09-10 07:06:00|376.1|375.9|376.3|376|376.3|376|376.1|375.9|940
1725952020000|2024-09-10 07:07:00|376.4|376.1|376.5|376.3|376.5|376.3|376.4|376.1|509
1725952040000|2024-09-10 07:07:20|376.7|376.4|376.7|376.4|376.7|376.4|376.7|376.4|0
1725952060000|2024-09-10 07:07:40|376.8|376.5|376.9|376.7|376.9|376.7|376.8|376.5|1466
1725952120000|2024-09-10 07:08:40|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|2530
1725952140000|2024-09-10 07:09:00|376.5|376.2|376.5|376.3|376.5|376.3|376.5|376.2|496
1725952150000|2024-09-10 07:09:10||376.2||376.2||376.2||376.2|0
1725952190000|2024-09-10 07:09:50||376.3||376.3||376.3||376.3|0
1725952200000|2024-09-10 07:10:00||376.2||376.2||376.2||376.2|0
1725952250000|2024-09-10 07:10:50|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|0
1725952270000|2024-09-10 07:11:10|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|400
1725952290000|2024-09-10 07:11:30||376.6||376.6||376.6||376.6|1259
1725952300000|2024-09-10 07:11:40|376.8||376.8||376.8||376.8||0
1725952320000|2024-09-10 07:12:00|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|1463
1725952330000|2024-09-10 07:12:10|376.8||376.8||376.8||376.8||0
1725952340000|2024-09-10 07:12:20|376.9|376.6|376.9|376.7|376.9|376.7|376.9|376.6|1442
1725952360000|2024-09-10 07:12:40|||||||||2671
1725952370000|2024-09-10 07:12:50|377|376.8|377|376.8|377|376.8|377|376.8|0
1725952400000|2024-09-10 07:13:20|377.1|376.9|377.1|376.8|377.1|376.9|377.1|376.8|1309
1725952410000|2024-09-10 07:13:30||376.9||376.9||376.9||376.9|0
1725952420000|2024-09-10 07:13:40|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|971
1725952520000|2024-09-10 07:15:20|377|376.9|376.9|376.7|377.2|376.9|376.9|376.7|1145
1725952540000|2024-09-10 07:15:40|377|376.8|377|376.8|377|376.8|377|376.8|541
1725952560000|2024-09-10 07:16:00|376.9|376.7|377.1|377|377.1|377|376.9|376.7|3696
1725952600000|2024-09-10 07:16:40||376.9||376.9||376.9||376.9|0
1725952620000|2024-09-10 07:17:00||376.8||376.8||376.8||376.8|0
1725952670000|2024-09-10 07:17:50|376.9|376.6|376.9|376.6|376.9|376.6|376.9|376.6|0
1725952680000|2024-09-10 07:18:00|376.8||376.8||376.8||376.8||0
1725952690000|2024-09-10 07:18:10|376.7|376.4|376.7|376.4|376.7|376.4|376.7|376.4|150
1725952710000|2024-09-10 07:18:30||376.5||376.4||376.5||376.4|0
1725952720000|2024-09-10 07:18:40|376.6|376.3|376.6|376.4|376.6|376.4|376.6|376.3|1
1725952730000|2024-09-10 07:18:50||376.3||376.3||376.3||376.3|0
1725952800000|2024-09-10 07:20:00|376.8|376.4|376.9|376.7|376.9|376.7|376.8|376.4|3765
1725952810000|2024-09-10 07:20:10|377|376.8|377|376.8|377|376.8|377|376.8|1464
1725952860000|2024-09-10 07:21:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1600
1725952880000|2024-09-10 07:21:20|||||||||898
1725952890000|2024-09-10 07:21:30||376.8||376.8||376.8||376.8|0
1725952900000|2024-09-10 07:21:40|377|376.9|377.1|376.9|377.1|376.9|377|376.8|1190
1725952910000|2024-09-10 07:21:50||377||377||377||377|0
1725952960000|2024-09-10 07:22:40||376.9||377||377||376.9|1512
1725952970000|2024-09-10 07:22:50||376.9||377||377||376.9|796
1725952980000|2024-09-10 07:23:00|377.2||377.2||377.2||377.2||0
1725953040000|2024-09-10 07:24:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|216
1725953090000|2024-09-10 07:24:50|377.2|377|377.2|377|377.2|377|377.2|377|1515
1725953100000|2024-09-10 07:25:00|377.3|377.1|377.3|377.1|377.3|377.2|377.3|377.1|1600
1725953120000|2024-09-10 07:25:20|377.1|377|377.1|376.9|377.1|377|377.1|376.9|0
1725953300000|2024-09-10 07:28:20|||||||||100
1725953410000|2024-09-10 07:30:10||377||377||377||377|28
1725953420000|2024-09-10 07:30:20||376.9||377||377||376.9|0
1725953430000|2024-09-10 07:30:30||376.9||376.9||376.9||376.9|0
1725953450000|2024-09-10 07:30:50|376.9|376.8|376.8|376.7|376.9|376.8|376.8|376.7|1359
1725953460000|2024-09-10 07:31:00|376.9||376.9||376.9||376.9||0
1725953470000|2024-09-10 07:31:10|376.8||376.8||376.8||376.8||0
1725953480000|2024-09-10 07:31:20|376.9||376.9||376.9||376.9||0
1725953680000|2024-09-10 07:34:40|376.8||376.8||376.8||376.8||0
1725953740000|2024-09-10 07:35:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|75
1725953840000|2024-09-10 07:37:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1725953860000|2024-09-10 07:37:40|376.7||376.7||376.7||376.7||133
1725953950000|2024-09-10 07:39:10||376.6||376.6||376.6||376.6|0
1725954050000|2024-09-10 07:40:50||376.5||376.5||376.5||376.5|0
1725954100000|2024-09-10 07:41:40||376.6||376.6||376.6||376.6|0
1725954110000|2024-09-10 07:41:50||376.5||376.5||376.5||376.5|0
1725954130000|2024-09-10 07:42:10||376.6||376.6||376.6||376.6|0
1725954140000|2024-09-10 07:42:20||376.5||376.5||376.5||376.5|0
1725954160000|2024-09-10 07:42:40||376.6||376.5||376.6||376.5|0
1725954320000|2024-09-10 07:45:20||376.6||376.6||376.6||376.6|0
1725954330000|2024-09-10 07:45:30||376.5||376.5||376.5||376.5|0
1725954460000|2024-09-10 07:47:40||376.6||376.6||376.6||376.6|0
1725954480000|2024-09-10 07:48:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1725954610000|2024-09-10 07:50:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|64
1725954630000|2024-09-10 07:50:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1327
1725954640000|2024-09-10 07:50:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725954660000|2024-09-10 07:51:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1725954710000|2024-09-10 07:51:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|90
1725954730000|2024-09-10 07:52:10||376.5||376.5||376.5||376.5|0
1725954800000|2024-09-10 07:53:20||376.6||376.6||376.6||376.6|0
1725954930000|2024-09-10 07:55:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1725954940000|2024-09-10 07:55:40||376.4||376.4||376.4||376.4|2223
1725954950000|2024-09-10 07:55:50||376.5||376.5||376.5||376.5|0
1725955010000|2024-09-10 07:56:50|||||||||74
1725955040000|2024-09-10 07:57:20|376.7||376.7||376.7||376.7||1167
1725955070000|2024-09-10 07:57:50||376.6||376.5||376.6||376.5|0
1725955200000|2024-09-10 08:00:00|376.8|376.6|376.9|376.8|376.9|376.8|376.8|376.6|3905
1725955210000|2024-09-10 08:00:10|377||377||377||376.9||0
1725955220000|2024-09-10 08:00:20|376.9||376.9||376.9||376.9||0
1725955240000|2024-09-10 08:00:40|377||377||377||377||0
1725955260000|2024-09-10 08:01:00|376.9|376.7|376.7|376.5|376.9|376.7|376.7|376.5|1923
1725955270000|2024-09-10 08:01:10|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1725955390000|2024-09-10 08:03:10||376.7||376.6||376.7||376.6|0
1725955560000|2024-09-10 08:06:00||376.7||376.6||376.7||376.6|0
1725955590000|2024-09-10 08:06:30||376.7||376.6||376.7||376.6|0
1725955640000|2024-09-10 08:07:20|376.7||376.7||376.7||376.7||0
1725955740000|2024-09-10 08:09:00|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|99
1725955790000|2024-09-10 08:09:50|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|1065
1725955800000|2024-09-10 08:10:00||376.5||376.4||376.5||376.4|0
1725955850000|2024-09-10 08:10:50|376.5||376.5||376.5||376.5||0
1725955860000|2024-09-10 08:11:00||376.3||376.3||376.3||376.3|0
1725956110000|2024-09-10 08:15:10||376.4||376.4||376.4||376.4|0
1725956120000|2024-09-10 08:15:20||376.3||376.3||376.3||376.3|0
1725956130000|2024-09-10 08:15:30||376.4||376.3||376.4||376.3|0
1725956160000|2024-09-10 08:16:00||376.4||376.3||376.4||376.3|1463
1725956170000|2024-09-10 08:16:10|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|1264
1725956210000|2024-09-10 08:16:50||376.1||376.1||376.1||376.1|0
1725956300000|2024-09-10 08:18:20|376.2|376|376.2|376.1|376.2|376.1|376.2|376|1274
1725956520000|2024-09-10 08:22:00||376||376||376||376|600
1725956640000|2024-09-10 08:24:00|||||||||2457
1725956680000|2024-09-10 08:24:40|||||||||4712
1725956800000|2024-09-10 08:26:40||376.1||376||376.1||376|1800
1725956830000|2024-09-10 08:27:10|376.1|375.8|376|375.9|376.1|375.9|376|375.8|1149
1725956840000|2024-09-10 08:27:20|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|341
1725956960000|2024-09-10 08:29:20|376|375.8|376|375.9|376|375.9|376|375.8|2920
1725956970000|2024-09-10 08:29:30||375.8||375.8||375.8||375.8|0
1725957020000|2024-09-10 08:30:20||375.9||375.9||375.9||375.9|0
1725957280000|2024-09-10 08:34:40|376.1||376||376.1||376||154
1725957290000|2024-09-10 08:34:50|376.1||376.1||376.1||376.1||1737
1725957380000|2024-09-10 08:36:20|376|375.7|375.9|375.7|376|375.7|375.9|375.7|0
1725957620000|2024-09-10 08:40:20||375.8||375.8||375.8||375.8|0
1725957650000|2024-09-10 08:40:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1725957700000|2024-09-10 08:41:40|376|376|376|375.8|376|376|376|375.8|0
1725957710000|2024-09-10 08:41:50|375.9||375.9||375.9||375.9||0
1725957740000|2024-09-10 08:42:20|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|0
1725957890000|2024-09-10 08:44:50||375.7||375.7||375.7||375.7|0
1725957980000|2024-09-10 08:46:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1332
1725958000000|2024-09-10 08:46:40|376||376||376||376||1480
1725958010000|2024-09-10 08:46:50|375.9||375.9||375.9||375.9||0
1725958140000|2024-09-10 08:49:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|0
1725958200000|2024-09-10 08:50:00|375.8|375.6|375.8|375.6|375.9|375.6|375.8|375.6|1119
1725958210000|2024-09-10 08:50:10|375.7||375.7||375.7||375.7||0
1725958220000|2024-09-10 08:50:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|5506
1725958270000|2024-09-10 08:51:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1725958290000|2024-09-10 08:51:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725958360000|2024-09-10 08:52:40|375.9|375.8|375.9|375.7|375.9|375.8|375.8|375.7|0
1725958370000|2024-09-10 08:52:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1283
1725958380000|2024-09-10 08:53:00||375.5||375.5||375.5||375.5|418
1725958440000|2024-09-10 08:54:00||375.6||375.5||375.6||375.5|2171
1725958580000|2024-09-10 08:56:20|375.6|375.4|375.5|375.4|375.6|375.4|375.5|375.4|604
1725958590000|2024-09-10 08:56:30||375.3||375.3||375.3||375.3|375
1725958630000|2024-09-10 08:57:10|375.4|375.2|375.4|375.3|375.4|375.3|375.4|375.2|1222
1725958640000|2024-09-10 08:57:20||375.2||375.2||375.2||375.2|0
1725958650000|2024-09-10 08:57:30||375.3||375.3||375.3||375.3|0
1725958660000|2024-09-10 08:57:40||375.2||375.2||375.2||375.2|705
1725958750000|2024-09-10 08:59:10|375.3||375.3||375.3||375.3||0
1725958840000|2024-09-10 09:00:40|||||||||110
1725958850000|2024-09-10 09:00:50|375.4||375.4||375.4||375.4||3705
1725958870000|2024-09-10 09:01:10||375.3||375.3||375.3||375.3|0
1725959030000|2024-09-10 09:03:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1997
1725959040000|2024-09-10 09:04:00|375.4||375.4||375.4||375.4||0
1725959100000|2024-09-10 09:05:00|375.2|375.1|375.1|375|375.2|375.1|375.1|375|1224
1725959160000|2024-09-10 09:06:00|375.3|375.1|375.4|375.2|375.4|375.2|375.3|375.1|1305
1725959170000|2024-09-10 09:06:10||375.3||375.3||375.3||375.3|0
1725959220000|2024-09-10 09:07:00||375.2||375.2||375.2||375.2|0
1725959240000|2024-09-10 09:07:20|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725959260000|2024-09-10 09:07:40||375.2||375.1||375.2||375.1|0
1725959490000|2024-09-10 09:11:30|375.2||375.2||375.2||375.2||0
1725959500000|2024-09-10 09:11:40|||||||||1745
1725959690000|2024-09-10 09:14:50|375.1|375|375.1|375|375.1|375|375.1|375|1130
1725959700000|2024-09-10 09:15:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1725959710000|2024-09-10 09:15:10|375.1||375.1||375.1||375.1||0
1725960040000|2024-09-10 09:20:40|375||375||375||375||0
1725960110000|2024-09-10 09:21:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|777
1725960290000|2024-09-10 09:24:50||374.7||374.7||374.7||374.7|681
1725960370000|2024-09-10 09:26:10|374.8||374.8||374.8||374.8||0
1725960410000|2024-09-10 09:26:50|374.9||374.9||374.9||374.9||317
1725960760000|2024-09-10 09:32:40|375|374.8|375|374.8|375|374.8|375|374.8|107
1725960770000|2024-09-10 09:32:50|374.9|374.9|374.9|374.7|374.9|374.9|374.9|374.7|535
1725960800000|2024-09-10 09:33:20|374.8||374.8||374.8||374.8||0
1725960820000|2024-09-10 09:33:40|||||||||1750
1725960830000|2024-09-10 09:33:50|374.9||374.9||374.9||374.9||0
1725960920000|2024-09-10 09:35:20|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|395
1725960940000|2024-09-10 09:35:40|374.8||374.8||374.8||374.8||0
1725961080000|2024-09-10 09:38:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725961140000|2024-09-10 09:39:00||374.8||374.8||374.8||374.8|0
1725961180000|2024-09-10 09:39:40|375|374.9|375|374.9|375|374.9|375|374.9|187
1725961220000|2024-09-10 09:40:20|375.1|375|375.1|375|375.1|375|375.1|375|0
1725961240000|2024-09-10 09:40:40|375|374.9|375|374.9|375|374.9|375|374.9|1739
1725961310000|2024-09-10 09:41:50|375.1||375.1||375.1||375.1||113
1725961370000|2024-09-10 09:42:50||375||375||375||375|0
1725961450000|2024-09-10 09:44:10|||||||||826
1725961490000|2024-09-10 09:44:50|||||||||1
1725961500000|2024-09-10 09:45:00|375.2||375.2||375.2||375.2||0
1725961600000|2024-09-10 09:46:40|375.1|375.1|375.1|375|375.1|375.1|375.1|375|0
1725961620000|2024-09-10 09:47:00|375.2||375.2||375.2||375.2||0
1725961650000|2024-09-10 09:47:30|375.1||375.1||375.1||375.1||0
1725961690000|2024-09-10 09:48:10|375|374.9|375.1|375|375.1|375|375|374.9|1700
1725961740000|2024-09-10 09:49:00|||||||||2119
1725961760000|2024-09-10 09:49:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1725961770000|2024-09-10 09:49:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|5625
1725961780000|2024-09-10 09:49:40||375.1||375.1||375.1||375.1|0
1725961790000|2024-09-10 09:49:50||375.2||375.1||375.2||375.1|0
1725961810000|2024-09-10 09:50:10|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|150
1725961820000|2024-09-10 09:50:20|375.3||375.3||375.3||375.3||0
1725961850000|2024-09-10 09:50:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2171
1725961860000|2024-09-10 09:51:00||375.2||375.3||375.3||375.2|1258
1725961870000|2024-09-10 09:51:10|||||||||880
1725961950000|2024-09-10 09:52:30||375.2||375.2||375.2||375.2|0
1725961960000|2024-09-10 09:52:40|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|3558
1725961970000|2024-09-10 09:52:50||375.3||375.3||375.3||375.3|0
1725962000000|2024-09-10 09:53:20|||||||||1917
1725962070000|2024-09-10 09:54:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1725962100000|2024-09-10 09:55:00|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|150
1725962120000|2024-09-10 09:55:20|||||||||1600
1725962130000|2024-09-10 09:55:30|||||||||1254
1725962160000|2024-09-10 09:56:00||375.1||375.1||375.1||375.1|0
1725962180000|2024-09-10 09:56:20||375.2||375.2||375.2||375.2|0
1725962260000|2024-09-10 09:57:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1725962280000|2024-09-10 09:58:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1750
1725962370000|2024-09-10 09:59:30||375.1||375.1||375.1||375.1|207
1725962400000|2024-09-10 10:00:00||375.2||375.2||375.2||375.2|0
1725962410000|2024-09-10 10:00:10||375.1||375.1||375.1||375.1|0
1725962430000|2024-09-10 10:00:30|375.2||375.3||375.3||375.2||0
1725962470000|2024-09-10 10:01:10|375.1|375|375.1|374.9|375.1|375|375.1|374.9|2776
1725962480000|2024-09-10 10:01:20||375||375||375||375|0
1725962520000|2024-09-10 10:02:00||374.9||374.9||374.9||374.9|150
1725962580000|2024-09-10 10:03:00|375||375.1||375.1||375||0
1725962630000|2024-09-10 10:03:50|375|374.8|375|374.9|375|374.9|374.9|374.8|732
1725962690000|2024-09-10 10:04:50||374.8||374.8||374.8||374.8|0
1725962950000|2024-09-10 10:09:10|374.9||374.9||374.9||374.9||0
1725962960000|2024-09-10 10:09:20|375|374.9|375|374.9|375|374.9|375|374.9|0
1725963050000|2024-09-10 10:10:50||374.8||374.8||374.8||374.8|0
1725963060000|2024-09-10 10:11:00||374.9||374.9||374.9||374.9|1140
1725963070000|2024-09-10 10:11:10|375.1|375|375.1|375|375.1|375|375.1|375|0
1725963080000|2024-09-10 10:11:20|375|374.9|375|374.9|375|374.9|375|374.9|0
1725963090000|2024-09-10 10:11:30|375.1||375.1||375.1||375.1||1200
1725963110000|2024-09-10 10:11:50|375|375|375|374.9|375|375|375|374.9|550
1725963210000|2024-09-10 10:13:30||374.8||374.8||374.8||374.8|2668
1725963230000|2024-09-10 10:13:50|374.9||374.9||374.9||374.9||0
1725963280000|2024-09-10 10:14:40|||||||||1450
1725963360000|2024-09-10 10:16:00|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|0
1725963420000|2024-09-10 10:17:00|374.7||374.7||374.7||374.7||854
1725963440000|2024-09-10 10:17:20|374.6||374.6||374.6||374.6||5
1725963450000|2024-09-10 10:17:30|374.7||374.7||374.7||374.7||0
1725963500000|2024-09-10 10:18:20|374.6||374.6||374.6||374.6||0
1725963510000|2024-09-10 10:18:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|9595
1725963600000|2024-09-10 10:20:00|||||||||573
1725963610000|2024-09-10 10:20:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|899
1725963710000|2024-09-10 10:21:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1880
1725963740000|2024-09-10 10:22:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1150
1725963750000|2024-09-10 10:22:30|374.5||374.5||374.5||374.5||0
1725963770000|2024-09-10 10:22:50|374.4|374.2|374.3|374.2|374.4|374.2|374.3|374.2|554
1725963870000|2024-09-10 10:24:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|2038
1725964010000|2024-09-10 10:26:50|||||||||1
1725964020000|2024-09-10 10:27:00||374.2||374.2||374.2||374.2|0
1725964060000|2024-09-10 10:27:40||374.3||374.2||374.3||374.2|0
1725964110000|2024-09-10 10:28:30|||||||||3082
1725964150000|2024-09-10 10:29:10|||||||||2000
1725964310000|2024-09-10 10:31:50|374.3|374.3|374.4|374.3|374.4|374.3|374.3|374.3|0
1725964340000|2024-09-10 10:32:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2071
1725964350000|2024-09-10 10:32:30|||||||||2070
1725964370000|2024-09-10 10:32:50|374.4|374.3|374.5|374.4|374.5|374.4|374.4|374.3|266
1725964390000|2024-09-10 10:33:10||374.3||374.3||374.3||374.3|0
1725964420000|2024-09-10 10:33:40||374.4||374.4||374.4||374.4|0
1725964430000|2024-09-10 10:33:50||374.3||374.3||374.3||374.3|0
1725964490000|2024-09-10 10:34:50|374.4|374.2|374.4|374.3|374.4|374.3|374.4|374.2|0
1725964500000|2024-09-10 10:35:00||374.2||374.3||374.3||374.2|0
1725964560000|2024-09-10 10:36:00|374.5||374.5||374.5||374.5||1047
1725964600000|2024-09-10 10:36:40||374.4||374.3||374.4||374.3|0
1725964620000|2024-09-10 10:37:00|374.4||374.4||374.4||374.4||0
1725964660000|2024-09-10 10:37:40|374.5||374.5||374.5||374.5||21
1725964800000|2024-09-10 10:40:00|374.4||374.4||374.4||374.4||0
1725964830000|2024-09-10 10:40:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2644
1725964860000|2024-09-10 10:41:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|150
1725964910000|2024-09-10 10:41:50|374.3|374.2|374.2|374.1|374.3|374.2|374.2|374.1|1343
1725964920000|2024-09-10 10:42:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|776
1725964950000|2024-09-10 10:42:30|||||||||2580
1725965060000|2024-09-10 10:44:20|||||||||826
1725965090000|2024-09-10 10:44:50||374.1||374.1||374.1||374.1|0
1725965160000|2024-09-10 10:46:00|374.2||374.2||374.2||374.2||3396
1725965170000|2024-09-10 10:46:10|374.3||374.3||374.3||374.3||1240
1725965180000|2024-09-10 10:46:20|374.2||374.2||374.2||374.2||0
1725965190000|2024-09-10 10:46:30|374.3||374.3||374.3||374.3||495
1725965220000|2024-09-10 10:47:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1725965230000|2024-09-10 10:47:10||374.3||374.3||374.3||374.3|0
1725965380000|2024-09-10 10:49:40|||||||||769
1725965470000|2024-09-10 10:51:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|590
1725965510000|2024-09-10 10:51:50|||||||||1750
1725965520000|2024-09-10 10:52:00|374.6||374.5||374.6||374.5||0
1725965530000|2024-09-10 10:52:10|374.6||374.6||374.6||374.6||0
1725965550000|2024-09-10 10:52:30||374.5||374.4||374.5||374.4|0
1725965570000|2024-09-10 10:52:50|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|2313
1725965600000|2024-09-10 10:53:20|374.7||374.7||374.7||374.7||0
1725965620000|2024-09-10 10:53:40|374.6||374.7||374.7||374.6||0
1725965630000|2024-09-10 10:53:50|374.6||374.6||374.7||374.6||0
1725965640000|2024-09-10 10:54:00|374.7||374.7||374.7||374.7||0
1725965650000|2024-09-10 10:54:10|374.6||374.7||374.7||374.6||0
1725965660000|2024-09-10 10:54:20||374.6||374.6||374.6||374.6|0
1725965670000|2024-09-10 10:54:30|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|3685
1725965700000|2024-09-10 10:55:00||374.7||374.8||374.8||374.7|0
1725965720000|2024-09-10 10:55:20||374.7||374.7||374.7||374.7|55
1725965730000|2024-09-10 10:55:30|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|0
1725965790000|2024-09-10 10:56:30|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725965800000|2024-09-10 10:56:40|374.9|374.6|374.9|374.6|375|374.7|374.9|374.6|0
1725965810000|2024-09-10 10:56:50|375|374.7|375|374.7|375|374.7|375|374.7|0
1725965820000|2024-09-10 10:57:00|374.9|374.6|375|374.7|375|374.7|374.9|374.6|0
1725965840000|2024-09-10 10:57:20|374.8|374.6|375|374.7|375|374.7|374.8|374.6|0
1725965850000|2024-09-10 10:57:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1725965860000|2024-09-10 10:57:40|374.9|374.7|374.9|374.7|374.9|374.7|374.8|374.6|661
1725965870000|2024-09-10 10:57:50|374.8|374.6|374.9|374.7|374.9|374.7|374.8|374.6|0
1725965880000|2024-09-10 10:58:00|374.8|374.6|374.9|374.7|374.9|374.7|374.8|374.6|0
1725965890000|2024-09-10 10:58:10|374.8|374.6|374.8|374.6|374.9|374.7|374.8|374.6|0
1725965900000|2024-09-10 10:58:20|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725965910000|2024-09-10 10:58:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1725965920000|2024-09-10 10:58:40|374.9|374.7|374.8|374.6|374.9|374.7|374.8|374.6|0
1725965930000|2024-09-10 10:58:50|374.9|374.7|374.8|374.5|374.9|374.7|374.8|374.5|1475
1725965940000|2024-09-10 10:59:00|374.7|374.4|374.7|374.5|374.8|374.6|374.7|374.4|0
1725965950000|2024-09-10 10:59:10|374.8|374.6|374.7|374.4|374.8|374.6|374.7|374.4|0
1725965960000|2024-09-10 10:59:20|374.8|374.5|374.8|374.5|374.8|374.5|374.7|374.4|0
1725965970000|2024-09-10 10:59:30|374.7|374.4|374.7|374.4|374.7|374.4|374.7|374.4|24
1725966000000|2024-09-10 11:00:00|374.8|374.5|374.9|374.7|375|374.8|374.8|374.5|1491
1725966010000|2024-09-10 11:00:10|375|374.8|375.1|374.9|375.2|375|375|374.8|1798
1725966020000|2024-09-10 11:00:20|375|374.8|375|374.8|375.1|374.9|375|374.8|0
1725966030000|2024-09-10 11:00:30|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|2669
1725966040000|2024-09-10 11:00:40|375|374.8|375|374.8|375|374.8|374.9|374.7|439
1725966050000|2024-09-10 11:00:50|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966080000|2024-09-10 11:01:20|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725966090000|2024-09-10 11:01:30|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966100000|2024-09-10 11:01:40|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966110000|2024-09-10 11:01:50|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725966120000|2024-09-10 11:02:00|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966130000|2024-09-10 11:02:10|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966150000|2024-09-10 11:02:30|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966160000|2024-09-10 11:02:40|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966170000|2024-09-10 11:02:50|374.8|374.6|374.9|374.7|374.9|374.7|374.8|374.6|36
1725966180000|2024-09-10 11:03:00|374.8|374.6|375|374.8|375|374.8|374.8|374.6|247
1725966190000|2024-09-10 11:03:10|374.9|374.7|374.9|374.7|375|374.8|374.9|374.7|0
1725966200000|2024-09-10 11:03:20|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966210000|2024-09-10 11:03:30|374.9|374.7|374.9|374.7|375|374.8|374.9|374.7|0
1725966240000|2024-09-10 11:04:00|375|374.8|375|374.8|375|374.8|374.9|374.7|978
1725966250000|2024-09-10 11:04:10|374.9|374.7|375|374.8|375|374.8|374.9|374.7|1465
1725966260000|2024-09-10 11:04:20|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966270000|2024-09-10 11:04:30|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966280000|2024-09-10 11:04:40|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966290000|2024-09-10 11:04:50|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725966300000|2024-09-10 11:05:00|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966320000|2024-09-10 11:05:20|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966330000|2024-09-10 11:05:30|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966350000|2024-09-10 11:05:50|374.9|374.7|375|374.8|375|374.8|374.9|374.7|943
1725966360000|2024-09-10 11:06:00|374.9|374.7|374.9|374.7|375|374.8|374.9|374.7|0
1725966370000|2024-09-10 11:06:10|375|374.8|375.1|374.9|375.1|374.9|374.9|374.7|0
1725966380000|2024-09-10 11:06:20|375|374.8|375.1|374.9|375.1|374.9|375|374.8|0
1725966390000|2024-09-10 11:06:30|375|374.8|375|374.8|375.1|374.9|375|374.8|0
1725966400000|2024-09-10 11:06:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1725966410000|2024-09-10 11:06:50|375|374.8|375.1|374.9|375.1|374.9|375|374.8|0
1725966420000|2024-09-10 11:07:00|375|374.8|375.1|374.9|375.2|375|375|374.8|2036
1725966430000|2024-09-10 11:07:10|375.2|375|375.1|374.9|375.2|375|375.1|374.9|30
1725966440000|2024-09-10 11:07:20|375.2|375|375.2|375|375.2|375|375.2|375|380
1725966450000|2024-09-10 11:07:30|375.1|374.9|375.2|375|375.2|375|375.1|374.9|20
1725966460000|2024-09-10 11:07:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1725966470000|2024-09-10 11:07:50|375.2|375|375.1|374.9|375.2|375|375.1|374.9|0
1725966480000|2024-09-10 11:08:00|375.2|375|375.2|375|375.2|375|375.2|375|1081
1725966500000|2024-09-10 11:08:20|375.1|374.9|375.3|375.1|375.4|375.2|375.1|374.9|0
1725966510000|2024-09-10 11:08:30|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1725966520000|2024-09-10 11:08:40|375.3|375.1|375.4|375.2|375.4|375.2|375.3|375.1|215
1725966530000|2024-09-10 11:08:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725966540000|2024-09-10 11:09:00|375.2|375|375.2|375|375.2|375|375.2|375|57
1725966550000|2024-09-10 11:09:10|375.3|375.1|375.4|375.1|375.4|375.1|375.3|375.1|0
1725966570000|2024-09-10 11:09:30|375.3|375|375.3|375|375.3|375|375.3|375|0
1725966580000|2024-09-10 11:09:40|375.4|375.1|375.4|375.1|375.4|375.1|375.4|375.1|0
1725966590000|2024-09-10 11:09:50|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.1|0
1725966610000|2024-09-10 11:10:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725966620000|2024-09-10 11:10:20|375.4|375.2|375.3|375.1|375.4|375.2|375.3|375.1|0
1725966630000|2024-09-10 11:10:30|375.4|375.2|375.4|375.2|375.4|375.2|375.3|375.1|0
1725966650000|2024-09-10 11:10:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725966660000|2024-09-10 11:11:00|375.4|375.2|375.3|375.1|375.4|375.2|375.3|375.1|225
1725966670000|2024-09-10 11:11:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1725966690000|2024-09-10 11:11:30|||||||||174
1725951610000|2024-09-10 07:00:10|376.9|376|376.8|376.1|376.9|376.3|376.7|376|1
1725951620000|2024-09-10 07:00:20|376.7|376.2|376.7|376.2|376.7|376.2|376.7|376.2|0
1725951650000|2024-09-10 07:00:50|376.8|376.3|376.8|376.3|376.8|376.3|376.8|376.3|0
1725951660000|2024-09-10 07:01:00|377|376.5|377|376.5|377|376.5|377|376.5|0
1725951700000|2024-09-10 07:01:40||376.6||376.6||376.6||376.6|0
1725951720000|2024-09-10 07:02:00|376.4|376|376|375.6|376.4|376|376|375.5|21
1725951730000|2024-09-10 07:02:10||375.7||375.6||375.7||375.6|0
1725951760000|2024-09-10 07:02:40|376.1|375.7|376.1|375.8|376.1|375.8|376.1|375.7|1064
1725951790000|2024-09-10 07:03:10|376.2||376.3||376.3||376.2||0
1725951800000|2024-09-10 07:03:20||375.9||375.9||375.9||375.9|0
1725951860000|2024-09-10 07:04:20|376|375.8|376.1|375.8|376.1|375.8|376|375.8|135
1725951870000|2024-09-10 07:04:30|376.2|375.9|376.3|376|376.3|376|376.2|375.9|1463
1725951880000|2024-09-10 07:04:40|376.4||376.3||376.4||376.3||1067
1725951900000|2024-09-10 07:05:00|376.4|376.1|376.4|376.2|376.4|376.2|376.4|376.1|0
1725951920000|2024-09-10 07:05:20||376.1||376.1||376.1||376.1|0
1725951950000|2024-09-10 07:05:50|376.2||376.2||376.2||376.2||0
1725951960000|2024-09-10 07:06:00|376.1|375.9|376.3|376|376.3|376|376.1|375.9|940
1725952020000|2024-09-10 07:07:00|376.4|376.1|376.5|376.3|376.5|376.3|376.4|376.1|509
1725952040000|2024-09-10 07:07:20|376.7|376.4|376.7|376.4|376.7|376.4|376.7|376.4|0
1725952060000|2024-09-10 07:07:40|376.8|376.5|376.9|376.7|376.9|376.7|376.8|376.5|1466
1725952120000|2024-09-10 07:08:40|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|2530
1725952140000|2024-09-10 07:09:00|376.5|376.2|376.5|376.3|376.5|376.3|376.5|376.2|496
1725952150000|2024-09-10 07:09:10||376.2||376.2||376.2||376.2|0
1725952190000|2024-09-10 07:09:50||376.3||376.3||376.3||376.3|0
1725952200000|2024-09-10 07:10:00||376.2||376.2||376.2||376.2|0
1725952250000|2024-09-10 07:10:50|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|0
1725952270000|2024-09-10 07:11:10|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|400
1725952290000|2024-09-10 07:11:30||376.6||376.6||376.6||376.6|1259
1725952300000|2024-09-10 07:11:40|376.8||376.8||376.8||376.8||0
1725952320000|2024-09-10 07:12:00|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|1463
1725952330000|2024-09-10 07:12:10|376.8||376.8||376.8||376.8||0
1725952340000|2024-09-10 07:12:20|376.9|376.6|376.9|376.7|376.9|376.7|376.9|376.6|1442
1725952360000|2024-09-10 07:12:40|||||||||2671
1725952370000|2024-09-10 07:12:50|377|376.8|377|376.8|377|376.8|377|376.8|0
1725952400000|2024-09-10 07:13:20|377.1|376.9|377.1|376.8|377.1|376.9|377.1|376.8|1309
1725952410000|2024-09-10 07:13:30||376.9||376.9||376.9||376.9|0
1725952420000|2024-09-10 07:13:40|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|971
1725952520000|2024-09-10 07:15:20|377|376.9|376.9|376.7|377.2|376.9|376.9|376.7|1145
1725952540000|2024-09-10 07:15:40|377|376.8|377|376.8|377|376.8|377|376.8|541
1725952560000|2024-09-10 07:16:00|376.9|376.7|377.1|377|377.1|377|376.9|376.7|3696
1725952600000|2024-09-10 07:16:40||376.9||376.9||376.9||376.9|0
1725952620000|2024-09-10 07:17:00||376.8||376.8||376.8||376.8|0
1725952670000|2024-09-10 07:17:50|376.9|376.6|376.9|376.6|376.9|376.6|376.9|376.6|0
1725952680000|2024-09-10 07:18:00|376.8||376.8||376.8||376.8||0
1725952690000|2024-09-10 07:18:10|376.7|376.4|376.7|376.4|376.7|376.4|376.7|376.4|150
1725952710000|2024-09-10 07:18:30||376.5||376.4||376.5||376.4|0
1725952720000|2024-09-10 07:18:40|376.6|376.3|376.6|376.4|376.6|376.4|376.6|376.3|1
1725952730000|2024-09-10 07:18:50||376.3||376.3||376.3||376.3|0
1725952800000|2024-09-10 07:20:00|376.8|376.4|376.9|376.7|376.9|376.7|376.8|376.4|3765
1725952810000|2024-09-10 07:20:10|377|376.8|377|376.8|377|376.8|377|376.8|1464
1725952860000|2024-09-10 07:21:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1600
1725952880000|2024-09-10 07:21:20|||||||||898
1725952890000|2024-09-10 07:21:30||376.8||376.8||376.8||376.8|0
1725952900000|2024-09-10 07:21:40|377|376.9|377.1|376.9|377.1|376.9|377|376.8|1190
1725952910000|2024-09-10 07:21:50||377||377||377||377|0
1725952960000|2024-09-10 07:22:40||376.9||377||377||376.9|1512
1725952970000|2024-09-10 07:22:50||376.9||377||377||376.9|796
1725952980000|2024-09-10 07:23:00|377.2||377.2||377.2||377.2||0
1725953040000|2024-09-10 07:24:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|216
1725953090000|2024-09-10 07:24:50|377.2|377|377.2|377|377.2|377|377.2|377|1515
1725953100000|2024-09-10 07:25:00|377.3|377.1|377.3|377.1|377.3|377.2|377.3|377.1|1600
1725953120000|2024-09-10 07:25:20|377.1|377|377.1|376.9|377.1|377|377.1|376.9|0
1725953300000|2024-09-10 07:28:20|||||||||100
1725953410000|2024-09-10 07:30:10||377||377||377||377|28
1725953420000|2024-09-10 07:30:20||376.9||377||377||376.9|0
1725953430000|2024-09-10 07:30:30||376.9||376.9||376.9||376.9|0
1725953450000|2024-09-10 07:30:50|376.9|376.8|376.8|376.7|376.9|376.8|376.8|376.7|1359
1725953460000|2024-09-10 07:31:00|376.9||376.9||376.9||376.9||0
1725953470000|2024-09-10 07:31:10|376.8||376.8||376.8||376.8||0
1725953480000|2024-09-10 07:31:20|376.9||376.9||376.9||376.9||0
1725953680000|2024-09-10 07:34:40|376.8||376.8||376.8||376.8||0
1725953740000|2024-09-10 07:35:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|75
1725953840000|2024-09-10 07:37:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1725953860000|2024-09-10 07:37:40|376.7||376.7||376.7||376.7||133
1725953950000|2024-09-10 07:39:10||376.6||376.6||376.6||376.6|0
1725954050000|2024-09-10 07:40:50||376.5||376.5||376.5||376.5|0
1725954100000|2024-09-10 07:41:40||376.6||376.6||376.6||376.6|0
1725954110000|2024-09-10 07:41:50||376.5||376.5||376.5||376.5|0
1725954130000|2024-09-10 07:42:10||376.6||376.6||376.6||376.6|0
1725954140000|2024-09-10 07:42:20||376.5||376.5||376.5||376.5|0
1725954160000|2024-09-10 07:42:40||376.6||376.5||376.6||376.5|0
1725954320000|2024-09-10 07:45:20||376.6||376.6||376.6||376.6|0
1725954330000|2024-09-10 07:45:30||376.5||376.5||376.5||376.5|0
1725954460000|2024-09-10 07:47:40||376.6||376.6||376.6||376.6|0
1725954480000|2024-09-10 07:48:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1725954610000|2024-09-10 07:50:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|64
1725954630000|2024-09-10 07:50:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1327
1725954640000|2024-09-10 07:50:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1725954660000|2024-09-10 07:51:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1725954710000|2024-09-10 07:51:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|90
1725954730000|2024-09-10 07:52:10||376.5||376.5||376.5||376.5|0
1725954800000|2024-09-10 07:53:20||376.6||376.6||376.6||376.6|0
1725954930000|2024-09-10 07:55:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1725954940000|2024-09-10 07:55:40||376.4||376.4||376.4||376.4|2223
1725954950000|2024-09-10 07:55:50||376.5||376.5||376.5||376.5|0
1725955010000|2024-09-10 07:56:50|||||||||74
1725955040000|2024-09-10 07:57:20|376.7||376.7||376.7||376.7||1167
1725955070000|2024-09-10 07:57:50||376.6||376.5||376.6||376.5|0
1725955200000|2024-09-10 08:00:00|376.8|376.6|376.9|376.8|376.9|376.8|376.8|376.6|3905
1725955210000|2024-09-10 08:00:10|377||377||377||376.9||0
1725955220000|2024-09-10 08:00:20|376.9||376.9||376.9||376.9||0
1725955240000|2024-09-10 08:00:40|377||377||377||377||0
1725955260000|2024-09-10 08:01:00|376.9|376.7|376.7|376.5|376.9|376.7|376.7|376.5|1923
1725955270000|2024-09-10 08:01:10|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1725955390000|2024-09-10 08:03:10||376.7||376.6||376.7||376.6|0
1725955560000|2024-09-10 08:06:00||376.7||376.6||376.7||376.6|0
1725955590000|2024-09-10 08:06:30||376.7||376.6||376.7||376.6|0
1725955640000|2024-09-10 08:07:20|376.7||376.7||376.7||376.7||0
1725955740000|2024-09-10 08:09:00|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|99
1725955790000|2024-09-10 08:09:50|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|1065
1725955800000|2024-09-10 08:10:00||376.5||376.4||376.5||376.4|0
1725955850000|2024-09-10 08:10:50|376.5||376.5||376.5||376.5||0
1725955860000|2024-09-10 08:11:00||376.3||376.3||376.3||376.3|0
1725956110000|2024-09-10 08:15:10||376.4||376.4||376.4||376.4|0
1725956120000|2024-09-10 08:15:20||376.3||376.3||376.3||376.3|0
1725956130000|2024-09-10 08:15:30||376.4||376.3||376.4||376.3|0
1725956160000|2024-09-10 08:16:00||376.4||376.3||376.4||376.3|1463
1725956170000|2024-09-10 08:16:10|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|1264
1725956210000|2024-09-10 08:16:50||376.1||376.1||376.1||376.1|0
1725956300000|2024-09-10 08:18:20|376.2|376|376.2|376.1|376.2|376.1|376.2|376|1274
1725956520000|2024-09-10 08:22:00||376||376||376||376|600
1725956640000|2024-09-10 08:24:00|||||||||2457
1725956680000|2024-09-10 08:24:40|||||||||4712
1725956800000|2024-09-10 08:26:40||376.1||376||376.1||376|1800
1725956830000|2024-09-10 08:27:10|376.1|375.8|376|375.9|376.1|375.9|376|375.8|1149
1725956840000|2024-09-10 08:27:20|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|341
1725956960000|2024-09-10 08:29:20|376|375.8|376|375.9|376|375.9|376|375.8|2920
1725956970000|2024-09-10 08:29:30||375.8||375.8||375.8||375.8|0
1725957020000|2024-09-10 08:30:20||375.9||375.9||375.9||375.9|0
1725957280000|2024-09-10 08:34:40|376.1||376||376.1||376||154
1725957290000|2024-09-10 08:34:50|376.1||376.1||376.1||376.1||1737
1725957380000|2024-09-10 08:36:20|376|375.7|375.9|375.7|376|375.7|375.9|375.7|0
1725957620000|2024-09-10 08:40:20||375.8||375.8||375.8||375.8|0
1725957650000|2024-09-10 08:40:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1725957700000|2024-09-10 08:41:40|376|376|376|375.8|376|376|376|375.8|0
1725957710000|2024-09-10 08:41:50|375.9||375.9||375.9||375.9||0
1725957740000|2024-09-10 08:42:20|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|0
1725957890000|2024-09-10 08:44:50||375.7||375.7||375.7||375.7|0
1725957980000|2024-09-10 08:46:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1332
1725958000000|2024-09-10 08:46:40|376||376||376||376||1480
1725958010000|2024-09-10 08:46:50|375.9||375.9||375.9||375.9||0
1725958140000|2024-09-10 08:49:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|0
1725958200000|2024-09-10 08:50:00|375.8|375.6|375.8|375.6|375.9|375.6|375.8|375.6|1119
1725958210000|2024-09-10 08:50:10|375.7||375.7||375.7||375.7||0
1725958220000|2024-09-10 08:50:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|5506
1725958270000|2024-09-10 08:51:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1725958290000|2024-09-10 08:51:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1725958360000|2024-09-10 08:52:40|375.9|375.8|375.9|375.7|375.9|375.8|375.8|375.7|0
1725958370000|2024-09-10 08:52:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1283
1725958380000|2024-09-10 08:53:00||375.5||375.5||375.5||375.5|418
1725958440000|2024-09-10 08:54:00||375.6||375.5||375.6||375.5|2171
1725958580000|2024-09-10 08:56:20|375.6|375.4|375.5|375.4|375.6|375.4|375.5|375.4|604
1725958590000|2024-09-10 08:56:30||375.3||375.3||375.3||375.3|375
1725958630000|2024-09-10 08:57:10|375.4|375.2|375.4|375.3|375.4|375.3|375.4|375.2|1222
1725958640000|2024-09-10 08:57:20||375.2||375.2||375.2||375.2|0
1725958650000|2024-09-10 08:57:30||375.3||375.3||375.3||375.3|0
1725958660000|2024-09-10 08:57:40||375.2||375.2||375.2||375.2|705
1725958750000|2024-09-10 08:59:10|375.3||375.3||375.3||375.3||0
1725958840000|2024-09-10 09:00:40|||||||||110
1725958850000|2024-09-10 09:00:50|375.4||375.4||375.4||375.4||3705
1725958870000|2024-09-10 09:01:10||375.3||375.3||375.3||375.3|0
1725959030000|2024-09-10 09:03:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1997
1725959040000|2024-09-10 09:04:00|375.4||375.4||375.4||375.4||0
1725959100000|2024-09-10 09:05:00|375.2|375.1|375.1|375|375.2|375.1|375.1|375|1224
1725959160000|2024-09-10 09:06:00|375.3|375.1|375.4|375.2|375.4|375.2|375.3|375.1|1305
1725959170000|2024-09-10 09:06:10||375.3||375.3||375.3||375.3|0
1725959220000|2024-09-10 09:07:00||375.2||375.2||375.2||375.2|0
1725959240000|2024-09-10 09:07:20|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725959260000|2024-09-10 09:07:40||375.2||375.1||375.2||375.1|0
1725959490000|2024-09-10 09:11:30|375.2||375.2||375.2||375.2||0
1725959500000|2024-09-10 09:11:40|||||||||1745
1725959690000|2024-09-10 09:14:50|375.1|375|375.1|375|375.1|375|375.1|375|1130
1725959700000|2024-09-10 09:15:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1725959710000|2024-09-10 09:15:10|375.1||375.1||375.1||375.1||0
1725960040000|2024-09-10 09:20:40|375||375||375||375||0
1725960110000|2024-09-10 09:21:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|777
1725960290000|2024-09-10 09:24:50||374.7||374.7||374.7||374.7|681
1725960370000|2024-09-10 09:26:10|374.8||374.8||374.8||374.8||0
1725960410000|2024-09-10 09:26:50|374.9||374.9||374.9||374.9||317
1725960760000|2024-09-10 09:32:40|375|374.8|375|374.8|375|374.8|375|374.8|107
1725960770000|2024-09-10 09:32:50|374.9|374.9|374.9|374.7|374.9|374.9|374.9|374.7|535
1725960800000|2024-09-10 09:33:20|374.8||374.8||374.8||374.8||0
1725960820000|2024-09-10 09:33:40|||||||||1750
1725960830000|2024-09-10 09:33:50|374.9||374.9||374.9||374.9||0
1725960920000|2024-09-10 09:35:20|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|395
1725960940000|2024-09-10 09:35:40|374.8||374.8||374.8||374.8||0
1725961080000|2024-09-10 09:38:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725961140000|2024-09-10 09:39:00||374.8||374.8||374.8||374.8|0
1725961180000|2024-09-10 09:39:40|375|374.9|375|374.9|375|374.9|375|374.9|187
1725961220000|2024-09-10 09:40:20|375.1|375|375.1|375|375.1|375|375.1|375|0
1725961240000|2024-09-10 09:40:40|375|374.9|375|374.9|375|374.9|375|374.9|1739
1725961310000|2024-09-10 09:41:50|375.1||375.1||375.1||375.1||113
1725961370000|2024-09-10 09:42:50||375||375||375||375|0
1725961450000|2024-09-10 09:44:10|||||||||826
1725961490000|2024-09-10 09:44:50|||||||||1
1725961500000|2024-09-10 09:45:00|375.2||375.2||375.2||375.2||0
1725961600000|2024-09-10 09:46:40|375.1|375.1|375.1|375|375.1|375.1|375.1|375|0
1725961620000|2024-09-10 09:47:00|375.2||375.2||375.2||375.2||0
1725961650000|2024-09-10 09:47:30|375.1||375.1||375.1||375.1||0
1725961690000|2024-09-10 09:48:10|375|374.9|375.1|375|375.1|375|375|374.9|1700
1725961740000|2024-09-10 09:49:00|||||||||2119
1725961760000|2024-09-10 09:49:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1725961770000|2024-09-10 09:49:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|5625
1725961780000|2024-09-10 09:49:40||375.1||375.1||375.1||375.1|0
1725961790000|2024-09-10 09:49:50||375.2||375.1||375.2||375.1|0
1725961810000|2024-09-10 09:50:10|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|150
1725961820000|2024-09-10 09:50:20|375.3||375.3||375.3||375.3||0
1725961850000|2024-09-10 09:50:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2171
1725961860000|2024-09-10 09:51:00||375.2||375.3||375.3||375.2|1258
1725961870000|2024-09-10 09:51:10|||||||||880
1725961950000|2024-09-10 09:52:30||375.2||375.2||375.2||375.2|0
1725961960000|2024-09-10 09:52:40|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|3558
1725961970000|2024-09-10 09:52:50||375.3||375.3||375.3||375.3|0
1725962000000|2024-09-10 09:53:20|||||||||1917
1725962070000|2024-09-10 09:54:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1725962100000|2024-09-10 09:55:00|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|150
1725962120000|2024-09-10 09:55:20|||||||||1600
1725962130000|2024-09-10 09:55:30|||||||||1254
1725962160000|2024-09-10 09:56:00||375.1||375.1||375.1||375.1|0
1725962180000|2024-09-10 09:56:20||375.2||375.2||375.2||375.2|0
1725962260000|2024-09-10 09:57:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1725962280000|2024-09-10 09:58:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1750
1725962370000|2024-09-10 09:59:30||375.1||375.1||375.1||375.1|207
1725962400000|2024-09-10 10:00:00||375.2||375.2||375.2||375.2|0
1725962410000|2024-09-10 10:00:10||375.1||375.1||375.1||375.1|0
1725962430000|2024-09-10 10:00:30|375.2||375.3||375.3||375.2||0
1725962470000|2024-09-10 10:01:10|375.1|375|375.1|374.9|375.1|375|375.1|374.9|2776
1725962480000|2024-09-10 10:01:20||375||375||375||375|0
1725962520000|2024-09-10 10:02:00||374.9||374.9||374.9||374.9|150
1725962580000|2024-09-10 10:03:00|375||375.1||375.1||375||0
1725962630000|2024-09-10 10:03:50|375|374.8|375|374.9|375|374.9|374.9|374.8|732
1725962690000|2024-09-10 10:04:50||374.8||374.8||374.8||374.8|0
1725962950000|2024-09-10 10:09:10|374.9||374.9||374.9||374.9||0
1725962960000|2024-09-10 10:09:20|375|374.9|375|374.9|375|374.9|375|374.9|0
1725963050000|2024-09-10 10:10:50||374.8||374.8||374.8||374.8|0
1725963060000|2024-09-10 10:11:00||374.9||374.9||374.9||374.9|1140
1725963070000|2024-09-10 10:11:10|375.1|375|375.1|375|375.1|375|375.1|375|0
1725963080000|2024-09-10 10:11:20|375|374.9|375|374.9|375|374.9|375|374.9|0
1725963090000|2024-09-10 10:11:30|375.1||375.1||375.1||375.1||1200
1725963110000|2024-09-10 10:11:50|375|375|375|374.9|375|375|375|374.9|550
1725963210000|2024-09-10 10:13:30||374.8||374.8||374.8||374.8|2668
1725963230000|2024-09-10 10:13:50|374.9||374.9||374.9||374.9||0
1725963280000|2024-09-10 10:14:40|||||||||1450
1725963360000|2024-09-10 10:16:00|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|0
1725963420000|2024-09-10 10:17:00|374.7||374.7||374.7||374.7||854
1725963440000|2024-09-10 10:17:20|374.6||374.6||374.6||374.6||5
1725963450000|2024-09-10 10:17:30|374.7||374.7||374.7||374.7||0
1725963500000|2024-09-10 10:18:20|374.6||374.6||374.6||374.6||0
1725963510000|2024-09-10 10:18:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|9595
1725963600000|2024-09-10 10:20:00|||||||||573
1725963610000|2024-09-10 10:20:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|899
1725963710000|2024-09-10 10:21:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1880
1725963740000|2024-09-10 10:22:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1150
1725963750000|2024-09-10 10:22:30|374.5||374.5||374.5||374.5||0
1725963770000|2024-09-10 10:22:50|374.4|374.2|374.3|374.2|374.4|374.2|374.3|374.2|554
1725963870000|2024-09-10 10:24:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|2038
1725964010000|2024-09-10 10:26:50|||||||||1
1725964020000|2024-09-10 10:27:00||374.2||374.2||374.2||374.2|0
1725964060000|2024-09-10 10:27:40||374.3||374.2||374.3||374.2|0
1725964110000|2024-09-10 10:28:30|||||||||3082
1725964150000|2024-09-10 10:29:10|||||||||2000
1725964310000|2024-09-10 10:31:50|374.3|374.3|374.4|374.3|374.4|374.3|374.3|374.3|0
1725964340000|2024-09-10 10:32:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2071
1725964350000|2024-09-10 10:32:30|||||||||2070
1725964370000|2024-09-10 10:32:50|374.4|374.3|374.5|374.4|374.5|374.4|374.4|374.3|266
1725964390000|2024-09-10 10:33:10||374.3||374.3||374.3||374.3|0
1725964420000|2024-09-10 10:33:40||374.4||374.4||374.4||374.4|0
1725964430000|2024-09-10 10:33:50||374.3||374.3||374.3||374.3|0
1725964490000|2024-09-10 10:34:50|374.4|374.2|374.4|374.3|374.4|374.3|374.4|374.2|0
1725964500000|2024-09-10 10:35:00||374.2||374.3||374.3||374.2|0
1725964560000|2024-09-10 10:36:00|374.5||374.5||374.5||374.5||1047
1725964600000|2024-09-10 10:36:40||374.4||374.3||374.4||374.3|0
1725964620000|2024-09-10 10:37:00|374.4||374.4||374.4||374.4||0
1725964660000|2024-09-10 10:37:40|374.5||374.5||374.5||374.5||21
1725964800000|2024-09-10 10:40:00|374.4||374.4||374.4||374.4||0
1725964830000|2024-09-10 10:40:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2644
1725964860000|2024-09-10 10:41:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|150
1725964910000|2024-09-10 10:41:50|374.3|374.2|374.2|374.1|374.3|374.2|374.2|374.1|1343
1725964920000|2024-09-10 10:42:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|776
1725964950000|2024-09-10 10:42:30|||||||||2580
1725965060000|2024-09-10 10:44:20|||||||||826
1725965090000|2024-09-10 10:44:50||374.1||374.1||374.1||374.1|0
1725965160000|2024-09-10 10:46:00|374.2||374.2||374.2||374.2||3396
1725965170000|2024-09-10 10:46:10|374.3||374.3||374.3||374.3||1240
1725965180000|2024-09-10 10:46:20|374.2||374.2||374.2||374.2||0
1725965190000|2024-09-10 10:46:30|374.3||374.3||374.3||374.3||495
1725965220000|2024-09-10 10:47:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1725965230000|2024-09-10 10:47:10||374.3||374.3||374.3||374.3|0
1725965380000|2024-09-10 10:49:40|||||||||769
1725965470000|2024-09-10 10:51:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|590
1725965510000|2024-09-10 10:51:50|||||||||1750
1725965520000|2024-09-10 10:52:00|374.6||374.5||374.6||374.5||0
1725965530000|2024-09-10 10:52:10|374.6||374.6||374.6||374.6||0
1725965550000|2024-09-10 10:52:30||374.5||374.4||374.5||374.4|0
1725965570000|2024-09-10 10:52:50|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|2313
1725965600000|2024-09-10 10:53:20|374.7||374.7||374.7||374.7||0
1725965620000|2024-09-10 10:53:40|374.6||374.7||374.7||374.6||0
1725965630000|2024-09-10 10:53:50|374.6||374.6||374.7||374.6||0
1725965640000|2024-09-10 10:54:00|374.7||374.7||374.7||374.7||0
1725965650000|2024-09-10 10:54:10|374.6||374.7||374.7||374.6||0
1725965660000|2024-09-10 10:54:20||374.6||374.6||374.6||374.6|0
1725965670000|2024-09-10 10:54:30|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|3685
1725965700000|2024-09-10 10:55:00||374.7||374.8||374.8||374.7|0
1725965720000|2024-09-10 10:55:20||374.7||374.7||374.7||374.7|55
1725965730000|2024-09-10 10:55:30|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|0
1725965790000|2024-09-10 10:56:30|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725965800000|2024-09-10 10:56:40|374.9|374.6|374.9|374.6|375|374.7|374.9|374.6|0
1725965810000|2024-09-10 10:56:50|375|374.7|375|374.7|375|374.7|375|374.7|0
1725965820000|2024-09-10 10:57:00|374.9|374.6|375|374.7|375|374.7|374.9|374.6|0
1725965840000|2024-09-10 10:57:20|374.8|374.6|375|374.7|375|374.7|374.8|374.6|0
1725965850000|2024-09-10 10:57:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1725965860000|2024-09-10 10:57:40|374.9|374.7|374.9|374.7|374.9|374.7|374.8|374.6|661
1725965870000|2024-09-10 10:57:50|374.8|374.6|374.9|374.7|374.9|374.7|374.8|374.6|0
1725965880000|2024-09-10 10:58:00|374.8|374.6|374.9|374.7|374.9|374.7|374.8|374.6|0
1725965890000|2024-09-10 10:58:10|374.8|374.6|374.8|374.6|374.9|374.7|374.8|374.6|0
1725965900000|2024-09-10 10:58:20|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725965910000|2024-09-10 10:58:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1725965920000|2024-09-10 10:58:40|374.9|374.7|374.8|374.6|374.9|374.7|374.8|374.6|0
1725965930000|2024-09-10 10:58:50|374.9|374.7|374.8|374.5|374.9|374.7|374.8|374.5|1475
1725965940000|2024-09-10 10:59:00|374.7|374.4|374.7|374.5|374.8|374.6|374.7|374.4|0
1725965950000|2024-09-10 10:59:10|374.8|374.6|374.7|374.4|374.8|374.6|374.7|374.4|0
1725965960000|2024-09-10 10:59:20|374.8|374.5|374.8|374.5|374.8|374.5|374.7|374.4|0
1725965970000|2024-09-10 10:59:30|374.7|374.4|374.7|374.4|374.7|374.4|374.7|374.4|24
1725966000000|2024-09-10 11:00:00|374.8|374.5|374.9|374.7|375|374.8|374.8|374.5|1491
1725966010000|2024-09-10 11:00:10|375|374.8|375.1|374.9|375.2|375|375|374.8|1798
1725966020000|2024-09-10 11:00:20|375|374.8|375|374.8|375.1|374.9|375|374.8|0
1725966030000|2024-09-10 11:00:30|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|2669
1725966040000|2024-09-10 11:00:40|375|374.8|375|374.8|375|374.8|374.9|374.7|439
1725966050000|2024-09-10 11:00:50|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966080000|2024-09-10 11:01:20|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725966090000|2024-09-10 11:01:30|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966100000|2024-09-10 11:01:40|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966110000|2024-09-10 11:01:50|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725966120000|2024-09-10 11:02:00|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966130000|2024-09-10 11:02:10|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966150000|2024-09-10 11:02:30|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966160000|2024-09-10 11:02:40|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966170000|2024-09-10 11:02:50|374.8|374.6|374.9|374.7|374.9|374.7|374.8|374.6|36
1725966180000|2024-09-10 11:03:00|374.8|374.6|375|374.8|375|374.8|374.8|374.6|247
1725966190000|2024-09-10 11:03:10|374.9|374.7|374.9|374.7|375|374.8|374.9|374.7|0
1725966200000|2024-09-10 11:03:20|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966210000|2024-09-10 11:03:30|374.9|374.7|374.9|374.7|375|374.8|374.9|374.7|0
1725966240000|2024-09-10 11:04:00|375|374.8|375|374.8|375|374.8|374.9|374.7|978
1725966250000|2024-09-10 11:04:10|374.9|374.7|375|374.8|375|374.8|374.9|374.7|1465
1725966260000|2024-09-10 11:04:20|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966270000|2024-09-10 11:04:30|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966280000|2024-09-10 11:04:40|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1725966290000|2024-09-10 11:04:50|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1725966300000|2024-09-10 11:05:00|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966320000|2024-09-10 11:05:20|375|374.8|374.9|374.7|375|374.8|374.9|374.7|0
1725966330000|2024-09-10 11:05:30|375|374.8|375|374.8|375|374.8|375|374.8|0
1725966350000|2024-09-10 11:05:50|374.9|374.7|375|374.8|375|374.8|374.9|374.7|943
1725966360000|2024-09-10 11:06:00|374.9|374.7|374.9|374.7|375|374.8|374.9|374.7|0
1725966370000|2024-09-10 11:06:10|375|374.8|375.1|374.9|375.1|374.9|374.9|374.7|0
1725966380000|2024-09-10 11:06:20|375|374.8|375.1|374.9|375.1|374.9|375|374.8|0
1725966390000|2024-09-10 11:06:30|375|374.8|375|374.8|375.1|374.9|375|374.8|0
1725966400000|2024-09-10 11:06:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1725966410000|2024-09-10 11:06:50|375|374.8|375.1|374.9|375.1|374.9|375|374.8|0
1725966420000|2024-09-10 11:07:00|375|374.8|375.1|374.9|375.2|375|375|374.8|2036
1725966430000|2024-09-10 11:07:10|375.2|375|375.1|374.9|375.2|375|375.1|374.9|30
1725966440000|2024-09-10 11:07:20|375.2|375|375.2|375|375.2|375|375.2|375|380
1725966450000|2024-09-10 11:07:30|375.1|374.9|375.2|375|375.2|375|375.1|374.9|20
1725966460000|2024-09-10 11:07:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1725966470000|2024-09-10 11:07:50|375.2|375|375.1|374.9|375.2|375|375.1|374.9|0
1725966480000|2024-09-10 11:08:00|375.2|375|375.2|375|375.2|375|375.2|375|1081
1725966500000|2024-09-10 11:08:20|375.1|374.9|375.3|375.1|375.4|375.2|375.1|374.9|0
1725966510000|2024-09-10 11:08:30|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1725966520000|2024-09-10 11:08:40|375.3|375.1|375.4|375.2|375.4|375.2|375.3|375.1|215
1725966530000|2024-09-10 11:08:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725966540000|2024-09-10 11:09:00|375.2|375|375.2|375|375.2|375|375.2|375|57
1725966550000|2024-09-10 11:09:10|375.3|375.1|375.4|375.1|375.4|375.1|375.3|375.1|0
1725966570000|2024-09-10 11:09:30|375.3|375|375.3|375|375.3|375|375.3|375|0
1725966580000|2024-09-10 11:09:40|375.4|375.1|375.4|375.1|375.4|375.1|375.4|375.1|0
1725966590000|2024-09-10 11:09:50|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.1|0
1725966610000|2024-09-10 11:10:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725966620000|2024-09-10 11:10:20|375.4|375.2|375.3|375.1|375.4|375.2|375.3|375.1|0
1725966630000|2024-09-10 11:10:30|375.4|375.2|375.4|375.2|375.4|375.2|375.3|375.1|0
1725966650000|2024-09-10 11:10:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1725966660000|2024-09-10 11:11:00|375.4|375.2|375.3|375.1|375.4|375.2|375.3|375.1|225
1725966670000|2024-09-10 11:11:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1725966690000|2024-09-10 11:11:30|||||||||174
1725966700000|2024-09-10 11:11:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|665
1725966770000|2024-09-10 11:12:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1843
1725966810000|2024-09-10 11:13:30||375.3||375.3||375.3||375.3|0
1725966820000|2024-09-10 11:13:40|375.4|375.4|375.5|375.4|375.5|375.4|375.4|375.4|0
1725967030000|2024-09-10 11:17:10||375.3||375.3||375.3||375.3|2664
1725967040000|2024-09-10 11:17:20||375.4||375.4||375.4||375.4|0
1725967170000|2024-09-10 11:19:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1226
1725967300000|2024-09-10 11:21:40|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|0
1725967320000|2024-09-10 11:22:00|375.5||375.5||375.5||375.5||0
1725967350000|2024-09-10 11:22:30|||||||||1908
1725967360000|2024-09-10 11:22:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2783
1725967380000|2024-09-10 11:23:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|4
1725967580000|2024-09-10 11:26:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1725967750000|2024-09-10 11:29:10|375.4|375.4|375.4|375.3|375.4|375.4|375.4|375.3|0
1725967800000|2024-09-10 11:30:00||375.2||375.2||375.2||375.2|339
1725967850000|2024-09-10 11:30:50|375.3||375.3||375.3||375.3||0
1725967860000|2024-09-10 11:31:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1725967880000|2024-09-10 11:31:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1713
1725967920000|2024-09-10 11:32:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|665
1725967930000|2024-09-10 11:32:10|375.7||375.7||375.7||375.7||0
1725967960000|2024-09-10 11:32:40||375.6||375.6||375.6||375.6|0
1725967970000|2024-09-10 11:32:50||375.5||375.6||375.6||375.5|0
1725967990000|2024-09-10 11:33:10||375.5||375.5||375.5||375.5|0
1725968000000|2024-09-10 11:33:20|375.6||375.7||375.7||375.6||0
1725968060000|2024-09-10 11:34:20|||||||||1569
1725968100000|2024-09-10 11:35:00|375.6||375.6||375.6||375.6||0
1725968130000|2024-09-10 11:35:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|137
1725968190000|2024-09-10 11:36:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1021
1725968210000|2024-09-10 11:36:50|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|606
1725968220000|2024-09-10 11:37:00|375.3||375.3||375.4||375.3||1212
1725968280000|2024-09-10 11:38:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1725968290000|2024-09-10 11:38:10|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|846
1725968330000|2024-09-10 11:38:50|375.2||375.2||375.2||375.2||0
1725968410000|2024-09-10 11:40:10|375.3||375.3||375.3||375.3||4957
1725968430000|2024-09-10 11:40:30||375.2||375.2||375.2||375.2|0
1725968450000|2024-09-10 11:40:50|375.2|375.1|375|374.9|375.2|375.1|375|374.9|2027
1725968460000|2024-09-10 11:41:00|375.1|375|375.1|375|375.1|375|375.1|375|0
1725968570000|2024-09-10 11:42:50|375|374.9|375|374.9|375|374.9|375|374.9|1229
1725968580000|2024-09-10 11:43:00|375.1||375.1||375.1||375||0
1725968640000|2024-09-10 11:44:00|375||375.1||375.1||375||0
1725968650000|2024-09-10 11:44:10|375||375.1||375.1||375||1150
1725968700000|2024-09-10 11:45:00|375||375.1||375.1||375||2389
1725968740000|2024-09-10 11:45:40|||||||||4000
1725968870000|2024-09-10 11:47:50|375||375||375||375||0
1725968890000|2024-09-10 11:48:10|||||||||2800
1725968900000|2024-09-10 11:48:20|374.9|374.8|375|374.8|375|374.8|374.9|374.8|421
1725969000000|2024-09-10 11:50:00|374.9||374.9||374.9||374.9||0
1725969020000|2024-09-10 11:50:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1725969070000|2024-09-10 11:51:10|||||||||778
1725969080000|2024-09-10 11:51:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|454
1725969320000|2024-09-10 11:55:20|375|374.9|375|374.9|375|374.9|375|374.9|1950
1725969380000|2024-09-10 11:56:20||374.8||374.8||374.8||374.8|2563
1725969390000|2024-09-10 11:56:30|374.9||374.9||374.9||374.9||562
1725969400000|2024-09-10 11:56:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|439
1725969410000|2024-09-10 11:56:50|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|0
1725969460000|2024-09-10 11:57:40|374.6||374.6||374.6||374.6||0
1725969480000|2024-09-10 11:58:00|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|2615
1725969490000|2024-09-10 11:58:10|374.6||374.7||374.7||374.6||0
1725969560000|2024-09-10 11:59:20||374.6||374.5||374.6||374.5|0
1725969570000|2024-09-10 11:59:30|374.6|374.6|374.7|374.5|374.7|374.6|374.6|374.5|0
1725969610000|2024-09-10 12:00:10||374.6||374.6||374.6||374.6|0
1725969620000|2024-09-10 12:00:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|86
1725969630000|2024-09-10 12:00:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|747
1725969720000|2024-09-10 12:02:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|93
1725969820000|2024-09-10 12:03:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1725969880000|2024-09-10 12:04:40|||||||||433
1725969950000|2024-09-10 12:05:50|375|374.9|375|374.9|375|374.9|375|374.9|278
1725970000000|2024-09-10 12:06:40|||||||||239
1725970070000|2024-09-10 12:07:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|541
1725970160000|2024-09-10 12:09:20|375||375||375||375||0
1725970170000|2024-09-10 12:09:30||374.9||374.9||374.9||374.9|0
1725970300000|2024-09-10 12:11:40|374.9|374.8|375|374.8|375|374.8|374.9|374.8|297
1725970520000|2024-09-10 12:15:20|374.9||374.9||374.9||374.9||0
1725970620000|2024-09-10 12:17:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1725970680000|2024-09-10 12:18:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1725970690000|2024-09-10 12:18:10|375.1|375|375.1|375|375.1|375|375.1|375|2241
1725970700000|2024-09-10 12:18:20||374.9||374.9||374.9||374.9|0
1725970710000|2024-09-10 12:18:30||375||375||375||375|0
1725970760000|2024-09-10 12:19:20|375.2||375.2||375.2||375.2||444
1725970770000|2024-09-10 12:19:30||375.1||375.1||375.1||375.1|0
1725970830000|2024-09-10 12:20:30|375.1|375|375.1|375|375.1|375|375.1|375|0
1725970850000|2024-09-10 12:20:50|||||||||500
1725970890000|2024-09-10 12:21:30|||||||||1283
1725970920000|2024-09-10 12:22:00||374.9||375||375||374.9|0
1725970980000|2024-09-10 12:23:00|375.2||375.2||375.2||375.2||100
1725971050000|2024-09-10 12:24:10|375.1||375.1||375.1||375.1||0
1725971060000|2024-09-10 12:24:20|375.2||375.2||375.2||375.2||1133
1725971140000|2024-09-10 12:25:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1725971150000|2024-09-10 12:25:50||375||375||375||375|0
1725971190000|2024-09-10 12:26:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1725971240000|2024-09-10 12:27:20|375.1|375|375.1|375|375.1|375|375.1|374.9|5513
1725971250000|2024-09-10 12:27:30|375|374.9|375|374.9|375|374.9|375|374.9|0
1725971350000|2024-09-10 12:29:10|375.1|375|375.2|375.1|375.2|375.1|375.1|375|1941
1725971420000|2024-09-10 12:30:20||375||375||375||375|267
1725971430000|2024-09-10 12:30:30|375.1||375.1||375.1||375.1||0
1725971470000|2024-09-10 12:31:10|375.2||375.2||375.2||375.2||453
1725971490000|2024-09-10 12:31:30|375.1||375.2||375.2||375.1||850
1725971730000|2024-09-10 12:35:30|375.1||375.1||375.1||375.1||0
1725971830000|2024-09-10 12:37:10|375.2||375.2||375.2||375.2||113
1725971880000|2024-09-10 12:38:00||375.1||375.1||375.1||375.1|0
1725971940000|2024-09-10 12:39:00||375||375||375||375|0
1725971950000|2024-09-10 12:39:10|375.1||375.1||375.1||375.1||0
1725971980000|2024-09-10 12:39:40|||||||||660
1725972060000|2024-09-10 12:41:00|374.9|374.8|374.9|374.8|375|374.8|374.9|374.8|0
1725972070000|2024-09-10 12:41:10|375|374.7|374.9|374.7|375|374.7|374.9|374.7|280
1725972120000|2024-09-10 12:42:00|374.8||374.8||374.8||374.8||0
1725972190000|2024-09-10 12:43:10|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1725972200000|2024-09-10 12:43:20|374.6||374.6||374.6||374.6||0
1725972210000|2024-09-10 12:43:30|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|643
1725972220000|2024-09-10 12:43:40||374.6||374.6||374.6||374.6|0
1725972250000|2024-09-10 12:44:10|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|0
1725972260000|2024-09-10 12:44:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1725972280000|2024-09-10 12:44:40|374.9||374.9||374.9||374.9||1428
1725972290000|2024-09-10 12:44:50||374.8||374.8||374.8||374.8|0
1725972320000|2024-09-10 12:45:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1725972360000|2024-09-10 12:46:00|374.9||374.9||374.9||374.9||0
1725972600000|2024-09-10 12:50:00|374.8||374.9||374.9||374.8||3505
1725972610000|2024-09-10 12:50:10|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|1390
1725972720000|2024-09-10 12:52:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1725972880000|2024-09-10 12:54:40|374.9|374.8|374.8|374.7|374.9|374.8|374.8|374.7|138
1725973010000|2024-09-10 12:56:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|285
1725973020000|2024-09-10 12:57:00||374.5||374.5||374.5||374.5|0
1725973200000|2024-09-10 13:00:00||374.6||374.6||374.6||374.6|0
1725973240000|2024-09-10 13:00:40|374.8|374.7|374.9|374.7|374.9|374.8|374.8|374.7|0
1725973250000|2024-09-10 13:00:50||374.8||374.8||374.8||374.8|1879
1725973260000|2024-09-10 13:01:00|||||||||1299
1725973290000|2024-09-10 13:01:30|375|374.9|375|374.9|375|374.9|375|374.9|34
1725973430000|2024-09-10 13:03:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2668
1725973490000|2024-09-10 13:04:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1725973510000|2024-09-10 13:05:10||374.8||374.8||374.8||374.8|0
1725973560000|2024-09-10 13:06:00|||||||||300
1725973620000|2024-09-10 13:07:00||374.9||374.9||374.9||374.9|0
1725973720000|2024-09-10 13:08:40||374.8||374.8||374.8||374.8|150
1725973740000|2024-09-10 13:09:00|374.9||374.9||374.9||374.9||0
1725973750000|2024-09-10 13:09:10||374.7||374.7||374.7||374.7|0
1725973760000|2024-09-10 13:09:20|375|374.8|375|374.8|375|374.8|375|374.8|0
1725973770000|2024-09-10 13:09:30|374.9||374.9||374.9||374.9||0
1725973780000|2024-09-10 13:09:40||374.7||374.7||374.7||374.7|3505
1725973790000|2024-09-10 13:09:50|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|0
1725973800000|2024-09-10 13:10:00|374.7|374.7|374.8|374.6|374.8|374.7|374.7|374.6|0
1725973830000|2024-09-10 13:10:30|374.7||374.7||374.7||374.7||0
1725973860000|2024-09-10 13:11:00|374.8||374.8||374.8||374.8||1077
1725973940000|2024-09-10 13:12:20|374.7||374.8||374.8||374.7||0
1725973970000|2024-09-10 13:12:50|374.7||374.7||374.7||374.7||118
1725973990000|2024-09-10 13:13:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725974000000|2024-09-10 13:13:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2989
1725974010000|2024-09-10 13:13:30|374.4|374.3|374.4|374.3|374.5|374.3|374.4|374.3|1103
1725974060000|2024-09-10 13:14:20|374.5||374.5||374.5||374.5||0
1725974110000|2024-09-10 13:15:10|374.4||374.4||374.4||374.4||0
1725974160000|2024-09-10 13:16:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1725974330000|2024-09-10 13:18:50|||||||||1796
1725974350000|2024-09-10 13:19:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1725974360000|2024-09-10 13:19:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1725974460000|2024-09-10 13:21:00|374.2|374|374.2|374|374.2|374|374.2|374|195
1725974470000|2024-09-10 13:21:10|374.1||374.1||374.1||374.1||0
1725974480000|2024-09-10 13:21:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725974570000|2024-09-10 13:22:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1186
1725974610000|2024-09-10 13:23:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725974700000|2024-09-10 13:25:00|374.3||374.2||374.3||374.2||1750
1725974780000|2024-09-10 13:26:20|374.1|374|374.2|374.1|374.2|374.1|374.1|374|7900
1725974820000|2024-09-10 13:27:00||374||374||374||374|0
1725974850000|2024-09-10 13:27:30||374.1||374||374.1||374|2674
1725974860000|2024-09-10 13:27:40|374.1||374.1||374.1||374.1||0
1725974950000|2024-09-10 13:29:10|||||||||393
1725974960000|2024-09-10 13:29:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1211
1725975000000|2024-09-10 13:30:00|374.3||374.3||374.3||374.3||1563
1725975010000|2024-09-10 13:30:10|374.4|374.2|374.5|374.4|374.5|374.4|374.4|374.2|1867
1725975020000|2024-09-10 13:30:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1665
1725975060000|2024-09-10 13:31:00|374.5||374.5||374.5||374.5||1047
1725975120000|2024-09-10 13:32:00|374.4||374.5||374.5||374.4||0
1725975150000|2024-09-10 13:32:30|374.4|374.4|374.5|374.3|374.5|374.4|374.4|374.3|2627
1725975160000|2024-09-10 13:32:40|374.4||374.4||374.4||374.4||0
1725975190000|2024-09-10 13:33:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|4843
1725975210000|2024-09-10 13:33:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1032
1725975220000|2024-09-10 13:33:40||374.4||374.4||374.4||374.4|0
1725975230000|2024-09-10 13:33:50||374.5||374.5||374.5||374.5|0
1725975240000|2024-09-10 13:34:00|374.7||374.7||374.7||374.7||2133
1725975280000|2024-09-10 13:34:40||374.6||374.6||374.6||374.6|0
1725975360000|2024-09-10 13:36:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1725975390000|2024-09-10 13:36:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1452
1725975410000|2024-09-10 13:36:50|374.8||374.8||374.8||374.8||0
1725975460000|2024-09-10 13:37:40|374.7||374.7||374.7||374.7||0
1725975470000|2024-09-10 13:37:50||374.5||374.6||374.6||374.5|0
1725975500000|2024-09-10 13:38:20|374.8||374.8||374.8||374.8||0
1725975510000|2024-09-10 13:38:30||374.7||374.6||374.7||374.6|0
1725975520000|2024-09-10 13:38:40||374.7||374.7||374.7||374.7|0
1725975540000|2024-09-10 13:39:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1501
1725975600000|2024-09-10 13:40:00||374.7||374.7||374.7||374.7|2500
1725975610000|2024-09-10 13:40:10||374.8||374.8||374.8||374.8|0
1725975700000|2024-09-10 13:41:40|374.8|374.7|374.8|374.7|374.9|374.7|374.8|374.7|2668
1725975720000|2024-09-10 13:42:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|203
1725975800000|2024-09-10 13:43:20|374.8||374.8||374.8||374.8||0
1725975810000|2024-09-10 13:43:30||374.7||374.6||374.7||374.6|608
1725975840000|2024-09-10 13:44:00|374.7||374.7||374.7||374.7||0
1725975850000|2024-09-10 13:44:10|374.8|374.7|374.8|374.6|374.8|374.7|374.7|374.6|379
1725975860000|2024-09-10 13:44:20|374.7||374.7||374.8||374.7||0
1725975900000|2024-09-10 13:45:00|374.8||374.8||374.8||374.8||1750
1725975920000|2024-09-10 13:45:20||374.7||374.7||374.7||374.7|0
1725975930000|2024-09-10 13:45:30||374.6||374.6||374.6||374.6|2669
1725975940000|2024-09-10 13:45:40|374.7||374.7||374.7||374.7||0
1725975980000|2024-09-10 13:46:20|||||||||1569
1725976000000|2024-09-10 13:46:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1725976070000|2024-09-10 13:47:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|523
1725976080000|2024-09-10 13:48:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2040
1725976150000|2024-09-10 13:49:10|||||||||1568
1725976170000|2024-09-10 13:49:30|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|1032
1725976180000|2024-09-10 13:49:40||374.6||374.6||374.6||374.6|0
1725976240000|2024-09-10 13:50:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1799
1725976260000|2024-09-10 13:51:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1725976270000|2024-09-10 13:51:10|375.1|375|375.1|375|375.1|375|375.1|375|70
1725976340000|2024-09-10 13:52:20||374.9||375||375||374.9|0
1725976380000|2024-09-10 13:53:00|||||||||28
1725976390000|2024-09-10 13:53:10|375|374.9|375.1|375|375.1|375|375|374.9|1482
1725976400000|2024-09-10 13:53:20|||||||||812
1725976480000|2024-09-10 13:54:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1397
1725976540000|2024-09-10 13:55:40||375||375.1||375.1||375|365
1725976550000|2024-09-10 13:55:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1725976570000|2024-09-10 13:56:10|375|374.9|375.1|374.9|375.1|374.9|375|374.9|214
1725976580000|2024-09-10 13:56:20||375||375||375||375|0
1725976630000|2024-09-10 13:57:10||374.9||374.9||374.9||374.9|501
1725976640000|2024-09-10 13:57:20|375.2|375|375.1|375|375.2|375.1|375.1|375|2647
1725976660000|2024-09-10 13:57:40|||||||||1569
1725976670000|2024-09-10 13:57:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1498
1725976730000|2024-09-10 13:58:50|||||||||939
1725976770000|2024-09-10 13:59:30||375||375||375||375|1288
1725976800000|2024-09-10 14:00:00|375.1|374.9|375|374.8|375.1|374.9|374.9|374.8|2711
1725976810000|2024-09-10 14:00:10||374.9||374.8||374.9||374.8|0
1725976830000|2024-09-10 14:00:30||374.9||374.8||374.9||374.8|0
1725976900000|2024-09-10 14:01:40|374.9||374.9||374.9||374.9||0
1725976920000|2024-09-10 14:02:00|374.6|374.5|374.7|374.6|374.7|374.6|374.6|374.5|3189
1725976980000|2024-09-10 14:03:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|318
1725977010000|2024-09-10 14:03:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|600
1725977030000|2024-09-10 14:03:50|||||||||452
1725977060000|2024-09-10 14:04:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2982
1725977100000|2024-09-10 14:05:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|601
1725977150000|2024-09-10 14:05:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|585
1725977160000|2024-09-10 14:06:00||374.4||374.4||374.4||374.4|1925
1725977170000|2024-09-10 14:06:10||374.5||374.4||374.5||374.4|0
1725977220000|2024-09-10 14:07:00|374.5||374.5||374.5||374.5||0
1725977230000|2024-09-10 14:07:10|374.6||374.5||374.6||374.5||0
1725977240000|2024-09-10 14:07:20|374.6||374.6||374.6||374.6||684
1725977320000|2024-09-10 14:08:40|374.5||374.5||374.5||374.5||0
1725977330000|2024-09-10 14:08:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725977460000|2024-09-10 14:11:00|||||||||301
1725977470000|2024-09-10 14:11:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1725977540000|2024-09-10 14:12:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1725977560000|2024-09-10 14:12:40||374.6||374.6||374.6||374.6|2547
1725977580000|2024-09-10 14:13:00|374.7||374.7||374.7||374.7||0
1725977600000|2024-09-10 14:13:20|374.8||374.8||374.8||374.8||0
1725977610000|2024-09-10 14:13:30|374.7||374.7||374.7||374.7||0
1725977630000|2024-09-10 14:13:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|632
1725977640000|2024-09-10 14:14:00||374.6||374.6||374.6||374.6|4107
1725977650000|2024-09-10 14:14:10|374.7||374.7||374.7||374.7||0
1725977690000|2024-09-10 14:14:50|374.8||374.7||374.8||374.7||4107
1725977720000|2024-09-10 14:15:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|776
1725977730000|2024-09-10 14:15:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1725977820000|2024-09-10 14:17:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2329
1725977860000|2024-09-10 14:17:40|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|2209
1725977880000|2024-09-10 14:18:00|374.5||374.5||374.5||374.5||0
1725977890000|2024-09-10 14:18:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|825
1725977910000|2024-09-10 14:18:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2408
1725977940000|2024-09-10 14:19:00|374.6|374.5|374.6|374.4|374.6|374.5|374.6|374.4|705
1725977960000|2024-09-10 14:19:20||374.5||374.5||374.5||374.5|0
1725978020000|2024-09-10 14:20:20|||||||||467
1725978050000|2024-09-10 14:20:50||374.4||374.4||374.4||374.4|100
1725978060000|2024-09-10 14:21:00||374.5||374.4||374.5||374.4|0
1725978160000|2024-09-10 14:22:40|374.5||374.5||374.5||374.5||0
1725978180000|2024-09-10 14:23:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1816
1725978190000|2024-09-10 14:23:10|||||||||394
1725978360000|2024-09-10 14:26:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1725978370000|2024-09-10 14:26:10|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|1166
1725978450000|2024-09-10 14:27:30|374.4|374.4|374.4|374.3|374.4|374.4|374.4|374.3|665
1725978510000|2024-09-10 14:28:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|7436
1725978600000|2024-09-10 14:30:00|374.2|374.1|374.1|374|374.2|374.1|374.1|374|0
1725978610000|2024-09-10 14:30:10|374.2||374.2||374.2||374.1||5793
1725978620000|2024-09-10 14:30:20|374.3|374.1|374.3|374.2|374.3|374.2|374.3|374.1|40
1725978700000|2024-09-10 14:31:40|||||||||542
1725978710000|2024-09-10 14:31:50|||||||||2578
1725978740000|2024-09-10 14:32:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725978760000|2024-09-10 14:32:40|374.3|374.2|374.3|374.1|374.3|374.2|374.3|374.1|2531
1725978780000|2024-09-10 14:33:00||374.2||374.2||374.2||374.2|0
1725978920000|2024-09-10 14:35:20|||||||||2
1725978930000|2024-09-10 14:35:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|693
1725978960000|2024-09-10 14:36:00||374||374||374||374|2673
1725978970000|2024-09-10 14:36:10||374.1||374.1||374.1||374.1|0
1725978980000|2024-09-10 14:36:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1004
1725979000000|2024-09-10 14:36:40|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|1420
1725979110000|2024-09-10 14:38:30||374.2||374.1||374.2||374.1|0
1725979160000|2024-09-10 14:39:20||374.2||374.2||374.2||374.2|0
1725979320000|2024-09-10 14:42:00||374.1||374.1||374.1||374.1|0
1725979330000|2024-09-10 14:42:10||374.2||374.2||374.2||374.2|0
1725979350000|2024-09-10 14:42:30|374.4|374.3|374.5|374.4|374.5|374.4|374.4|374.3|2889
1725979370000|2024-09-10 14:42:50|||||||||528
1725979380000|2024-09-10 14:43:00|||||||||1
1725979390000|2024-09-10 14:43:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1725979400000|2024-09-10 14:43:20|374.5||374.5||374.5||374.5||0
1725979420000|2024-09-10 14:43:40|374.4||374.4||374.4||374.4||0
1725979430000|2024-09-10 14:43:50||374.2||374.2||374.2||374.2|2651
1725979450000|2024-09-10 14:44:10||374.3||374.3||374.3||374.3|0
1725979520000|2024-09-10 14:45:20|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|542
1725979530000|2024-09-10 14:45:30|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|0
1725979610000|2024-09-10 14:46:50|374.6||374.6||374.6||374.6||0
1725979740000|2024-09-10 14:49:00|||||||||821
1725979850000|2024-09-10 14:50:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1725979950000|2024-09-10 14:52:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725979980000|2024-09-10 14:53:00|||||||||1679
1725980010000|2024-09-10 14:53:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2670
1725980050000|2024-09-10 14:54:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1
1725980080000|2024-09-10 14:54:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1725980140000|2024-09-10 14:55:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1788
1725980150000|2024-09-10 14:55:50|||||||||2413
1725980160000|2024-09-10 14:56:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1095
1725980170000|2024-09-10 14:56:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1725980200000|2024-09-10 14:56:40|374.5|374.2|374.3|374.2|374.5|374.2|374.3|374.2|2700
1725980250000|2024-09-10 14:57:30|||||||||516
1725980280000|2024-09-10 14:58:00|||||||||2508
1725980290000|2024-09-10 14:58:10|||||||||1846
1725980330000|2024-09-10 14:58:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1725980460000|2024-09-10 15:01:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1725980480000|2024-09-10 15:01:20||374.1||374.1||374.1||374.1|542
1725980490000|2024-09-10 15:01:30||374.2||374.2||374.2||374.2|0
1725980710000|2024-09-10 15:05:10|374.2|374.1|374.3|374.2|374.3|374.2|374.2|374.1|1418
1725980720000|2024-09-10 15:05:20||374.1||374.1||374.1||374.1|0
1725980810000|2024-09-10 15:06:50|374.2|374.2|374.3|374.2|374.3|374.2|374.2|374.2|0
1725980870000|2024-09-10 15:07:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1725981000000|2024-09-10 15:10:00|374.6|374.5|374.6|374.5|374.7|374.6|374.6|374.5|1000
1725981110000|2024-09-10 15:11:50|||||||||1000
1725981290000|2024-09-10 15:14:50|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|0
1725981300000|2024-09-10 15:15:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|3400
1725981490000|2024-09-10 15:18:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1725981500000|2024-09-10 15:18:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1725981700000|2024-09-10 15:21:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|3
1725981740000|2024-09-10 15:22:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2669
1725981790000|2024-09-10 15:23:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2143
1725981820000|2024-09-10 15:23:40|374.7|374.6|374.6|374.5|374.7|374.6|374.6|374.5|500
1725981920000|2024-09-10 15:25:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1725981940000|2024-09-10 15:25:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|241
1725982050000|2024-09-10 15:27:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1209
1725982060000|2024-09-10 15:27:40|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|3139
1725982090000|2024-09-10 15:28:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1725982130000|2024-09-10 15:28:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1198
1725982190000|2024-09-10 15:29:50|||||||||15
1726038010000|2024-09-11 07:00:10|373.8|373.6|373.8|373.5|373.8|373.6|373.8|373.5|150
1726038020000|2024-09-11 07:00:20||373.6||373.6||373.6||373.6|0
1726038030000|2024-09-11 07:00:30|373.6|373.5|373.6|373.3|373.6|373.5|373.6|373.2|93
1726038040000|2024-09-11 07:00:40|373.9|373.5|373.9|373.6|373.9|373.6|373.9|373.5|1500
1726038060000|2024-09-11 07:01:00|374|373.7|374.1|373.8|374.2|373.8|374|373.7|1102
1726038070000|2024-09-11 07:01:10|374.2||374.2||374.2||374.2||0
1726038090000|2024-09-11 07:01:30|374.3|373.9|374.3|374|374.3|374|374.3|373.9|0
1726038130000|2024-09-11 07:02:10||374.1||374||374.1||374|0
1726038180000|2024-09-11 07:03:00|373.9|373.7|374.3|373.8|374.3|373.8|373.9|373.7|948
1726038190000|2024-09-11 07:03:10||373.9||373.9||373.9||373.9|0
1726038200000|2024-09-11 07:03:20|374.2|374|374.4|374|374.4|374|374.2|374|0
1726038280000|2024-09-11 07:04:40|374.3||374.3||374.3||374.3||203
1726038290000|2024-09-11 07:04:50|374.4||374.4||374.4||374.4||0
1726038300000|2024-09-11 07:05:00|374.3|373.7|374|373.7|374.3|373.7|374|373.7|1560
1726038310000|2024-09-11 07:05:10||373.8||373.8||373.8||373.8|1
1726038320000|2024-09-11 07:05:20||373.7||373.7||373.7||373.7|0
1726038350000|2024-09-11 07:05:50|374.2|373.8|374.3|374|374.3|374|374.2|373.8|0
1726038360000|2024-09-11 07:06:00|374.4||374.3||374.4||374.3||0
1726038390000|2024-09-11 07:06:30||374.1||374.1||374.1||374.1|0
1726038400000|2024-09-11 07:06:40||374||374.1||374.1||374|0
1726038490000|2024-09-11 07:08:10|374.2||374.2||374.2||374.2||0
1726038520000|2024-09-11 07:08:40||374||374||374||374|150
1726038570000|2024-09-11 07:09:30|374.1|373.9|374.1|373.9|374.1|373.9|374|373.9|0
1726038600000|2024-09-11 07:10:00|373.8|373.5|373.7|373.6|373.8|373.6|373.7|373.5|656
1726038620000|2024-09-11 07:10:20||373.5||373.5||373.5||373.5|0
1726038650000|2024-09-11 07:10:50|373.9|373.7|373.9|373.7|374|373.7|373.9|373.7|352
1726038660000|2024-09-11 07:11:00|374||374||374||374||0
1726038670000|2024-09-11 07:11:10||373.8||373.8||373.8||373.8|0
1726038680000|2024-09-11 07:11:20||373.7||373.7||373.8||373.7|0
1726038690000|2024-09-11 07:11:30||373.8||373.7||373.8||373.7|0
1726038700000|2024-09-11 07:11:40||373.8||373.8||373.8||373.8|0
1726038720000|2024-09-11 07:12:00|374.1|374|374.1|374|374.1|374|374.1|374|91
1726038730000|2024-09-11 07:12:10|374.2||374.2||374.2||374.2||94
1726038740000|2024-09-11 07:12:20|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1726038750000|2024-09-11 07:12:30|374.2|374|374.3|374|374.3|374|374.2|374|1569
1726038760000|2024-09-11 07:12:40|374.4|374.1|374.4|374.2|374.4|374.2|374.4|374.1|0
1726038790000|2024-09-11 07:13:10|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|637
1726038820000|2024-09-11 07:13:40|374.7|374.5|374.8|374.6|374.8|374.6|374.7|374.5|0
1726038870000|2024-09-11 07:14:30|375|374.7|375|374.7|375|374.7|375|374.7|201
1726038880000|2024-09-11 07:14:40||374.8||374.8||374.8||374.8|0
1726038900000|2024-09-11 07:15:00|374.7|374.5|374.6|374.4|374.7|374.5|374.5|374.4|2604
1726038960000|2024-09-11 07:16:00|374.7|374.6|374.8|374.6|374.8|374.7|374.7|374.6|3942
1726038970000|2024-09-11 07:16:10|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|0
1726039020000|2024-09-11 07:17:00|374.4||374.4||374.4||374.4||0
1726039080000|2024-09-11 07:18:00|374.5||374.5||374.5||374.5||0
1726039100000|2024-09-11 07:18:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1726039150000|2024-09-11 07:19:10||374||374||374||374|0
1726039200000|2024-09-11 07:20:00|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1726039210000|2024-09-11 07:20:10||374||373.9||374||373.9|0
1726039220000|2024-09-11 07:20:20|374.2|374|374.2|374|374.2|374|374.2|374|1600
1726039230000|2024-09-11 07:20:30|374.1||374.1||374.1||374.1||0
1726039260000|2024-09-11 07:21:00|374.2|374.1|374.1|373.9|374.2|374.1|374|373.9|1880
1726039440000|2024-09-11 07:24:00|374||374||374||374||0
1726039450000|2024-09-11 07:24:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1726039530000|2024-09-11 07:25:30|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|0
1726039550000|2024-09-11 07:25:50|373.6|373.5|373.6|373.4|373.6|373.5|373.5|373.3|0
1726039560000|2024-09-11 07:26:00|373.8|373.5|373.8|373.6|373.8|373.6|373.8|373.5|3537
1726039590000|2024-09-11 07:26:30|373.7||373.7||373.7||373.7||0
1726039630000|2024-09-11 07:27:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1726039640000|2024-09-11 07:27:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|905
1726039660000|2024-09-11 07:27:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|2358
1726039670000|2024-09-11 07:27:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|106
1726039740000|2024-09-11 07:29:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1000
1726039770000|2024-09-11 07:29:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726039780000|2024-09-11 07:29:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1225
1726039800000|2024-09-11 07:30:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|142
1726039880000|2024-09-11 07:31:20|373.8|373.7|373.8|373.6|373.8|373.7|373.8|373.6|315
1726039990000|2024-09-11 07:33:10|373.7||373.7||373.7||373.7||0
1726040000000|2024-09-11 07:33:20|||||||||495
1726040010000|2024-09-11 07:33:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|368
1726040020000|2024-09-11 07:33:40|373.9||373.9||373.9||373.9||0
1726040030000|2024-09-11 07:33:50||373.8||373.8||373.8||373.8|0
1726040040000|2024-09-11 07:34:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1726040060000|2024-09-11 07:34:20||373.6||373.6||373.6||373.6|3400
1726040070000|2024-09-11 07:34:30||373.7||373.7||373.7||373.7|0
1726040120000|2024-09-11 07:35:20||373.6||373.6||373.6||373.6|485
1726040170000|2024-09-11 07:36:10|373.7|373.8|373.9|373.8|373.9|373.8|373.7|373.8|0
1726040200000|2024-09-11 07:36:40|374|373.9|374|373.9|374|373.9|374|373.9|4871
1726040260000|2024-09-11 07:37:40|374.1|374|374.1|374|374.1|374|374.1|374|332
1726040270000|2024-09-11 07:37:50||373.9||373.9||373.9||373.9|150
1726040340000|2024-09-11 07:39:00|374.2|374|374.2|374|374.2|374|374.2|374|132
1726040380000|2024-09-11 07:39:40|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1726040400000|2024-09-11 07:40:00|374.2||374.3||374.3||374.2||0
1726040410000|2024-09-11 07:40:10||374.2||374.2||374.2||374.2|0
1726040420000|2024-09-11 07:40:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1726040430000|2024-09-11 07:40:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1726040450000|2024-09-11 07:40:50||374.3||374.3||374.3||374.3|0
1726040460000|2024-09-11 07:41:00|374.3|374.2|374.3|374.1|374.3|374.2|374.3|374.1|633
1726040480000|2024-09-11 07:41:20||374.2||374.2||374.2||374.2|0
1726040490000|2024-09-11 07:41:30||374.1||374.1||374.1||374.1|0
1726040500000|2024-09-11 07:41:40|374.2||374.2||374.2||374.2||0
1726040580000|2024-09-11 07:43:00|374.1|374|374.3|374.2|374.3|374.2|374.1|374|1873
1726040590000|2024-09-11 07:43:10|374.1|374|374.2|374|374.2|374|374.1|374|1086
1726040600000|2024-09-11 07:43:20|374.1||374.2||374.2||374.1||1750
1726040620000|2024-09-11 07:43:40|374.1|374.1|374.2|374|374.2|374.1|374.1|374|150
1726040650000|2024-09-11 07:44:10|374.1|373.9|374|373.9|374.1|373.9|374|373.9|1081
1726040660000|2024-09-11 07:44:20|||||||||341
1726040670000|2024-09-11 07:44:30|374.1|374|374|373.9|374.1|374|374|373.9|2626
1726040700000|2024-09-11 07:45:00|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|878
1726040750000|2024-09-11 07:45:50|373.7|373.6|373.6|373.5|373.7|373.6|373.6|373.5|0
1726040760000|2024-09-11 07:46:00|373.7|373.6|373.7|373.5|373.7|373.6|373.7|373.5|0
1726040770000|2024-09-11 07:46:10|373.6|373.6|373.6|373.5|373.6|373.6|373.6|373.5|1600
1726040830000|2024-09-11 07:47:10|373.7||373.7||373.7||373.7||0
1726040840000|2024-09-11 07:47:20||373.6||373.6||373.6||373.6|1291
1726040850000|2024-09-11 07:47:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|1426
1726040860000|2024-09-11 07:47:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|108
1726040900000|2024-09-11 07:48:20|373.8|373.7|373.8|373.7|373.9|373.7|373.8|373.7|0
1726040960000|2024-09-11 07:49:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726040990000|2024-09-11 07:49:50||373.5||373.5||373.5||373.5|1996
1726041000000|2024-09-11 07:50:00|373.6||373.6||373.7||373.6||0
1726041010000|2024-09-11 07:50:10|373.7|373.3|373.6|373.4|373.7|373.4|373.5|373.3|3297
1726041050000|2024-09-11 07:50:50||373.5||373.5||373.5||373.5|0
1726041090000|2024-09-11 07:51:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726041100000|2024-09-11 07:51:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|557
1726041110000|2024-09-11 07:51:50||373.4||373.4||373.4||373.4|0
1726041130000|2024-09-11 07:52:10|373.5||373.5||373.5||373.5||0
1726041140000|2024-09-11 07:52:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1726041150000|2024-09-11 07:52:30||373.4||373.4||373.4||373.4|0
1726041180000|2024-09-11 07:53:00||373.5||373.5||373.5||373.5|0
1726041210000|2024-09-11 07:53:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|681
1726041220000|2024-09-11 07:53:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|300
1726041230000|2024-09-11 07:53:50|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|518
1726041300000|2024-09-11 07:55:00|373.2|373.2|373.3|373.2|373.3|373.2|373.2|373.2|0
1726041320000|2024-09-11 07:55:20|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1726041360000|2024-09-11 07:56:00|373.1|373|373.2|373|373.2|373.1|373.1|373|1811
1726041370000|2024-09-11 07:56:10|373|372.8|373|372.8|373|372.8|373|372.8|225
1726041470000|2024-09-11 07:57:50|372.9||372.9||372.9||372.9||0
1726041500000|2024-09-11 07:58:20|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.6|0
1726041560000|2024-09-11 07:59:20||372.6||372.6||372.6||372.6|1397
1726041590000|2024-09-11 07:59:50|||||||||773
1726041600000|2024-09-11 08:00:00|372.9|372.8|373.1|372.9|373.1|372.9|372.9|372.8|4084
1726041660000|2024-09-11 08:01:00|373.3|373|373.3|373.2|373.3|373.2|373.3|373|679
1726041700000|2024-09-11 08:01:40|373.2|373.1|373.2|373|373.2|373.1|373.2|373|2374
1726041710000|2024-09-11 08:01:50|373|372.9|373|372.9|373|372.9|373|372.9|139
1726041720000|2024-09-11 08:02:00|373.2|373|373.2|373|373.2|373|373.2|373|3370
1726041830000|2024-09-11 08:03:50|373.1||373.1||373.1||373.1||0
1726041890000|2024-09-11 08:04:50|373.2||373.2||373.2||373.2||458
1726041900000|2024-09-11 08:05:00|373.1||373.1||373.1||373.1||0
1726041960000|2024-09-11 08:06:00|||||||||100
1726042040000|2024-09-11 08:07:20|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|42
1726042060000|2024-09-11 08:07:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1726042070000|2024-09-11 08:07:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1726042100000|2024-09-11 08:08:20|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|1465
1726042250000|2024-09-11 08:10:50||373.2||373.1||373.2||373.1|0
1726042310000|2024-09-11 08:11:50|373.1|373|373.2|373|373.2|373|373.1|373|27
1726042330000|2024-09-11 08:12:10|373.1||373.1||373.1||373.1||0
1726042380000|2024-09-11 08:13:00|||||||||500
1726042490000|2024-09-11 08:14:50|373.2||373.2||373.2||373.2||0
1726042590000|2024-09-11 08:16:30||373.1||373.1||373.1||373.1|0
1726042600000|2024-09-11 08:16:40|373.1|373|373.1|373|373.1|373|373.1|373|0
1726042610000|2024-09-11 08:16:50|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1726042690000|2024-09-11 08:18:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|1631
1726042700000|2024-09-11 08:18:20||373.1||373.1||373.1||373.1|0
1726042730000|2024-09-11 08:18:50|373.2||373.2||373.2||373.2||0
1726042760000|2024-09-11 08:19:20|373.1|373|373.1|373|373.1|373|373.1|373|0
1726042780000|2024-09-11 08:19:40|372.9|372.8|373|372.8|373|372.8|372.9|372.8|0
1726042810000|2024-09-11 08:20:10|372.9||373||373||372.9||0
1726042830000|2024-09-11 08:20:30|372.9||373||373||372.9||0
1726042860000|2024-09-11 08:21:00|372.9||372.9||372.9||372.9||0
1726042900000|2024-09-11 08:21:40|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|618
1726042920000|2024-09-11 08:22:00|372.7||372.8||372.8||372.7||373
1726042970000|2024-09-11 08:22:50|372.7|372.5|372.6|372.5|372.7|372.5|372.6|372.5|0
1726043000000|2024-09-11 08:23:20|372.5|372.4|372.6|372.5|372.6|372.5|372.5|372.4|2094
1726043020000|2024-09-11 08:23:40||372.4||372.4||372.4||372.4|0
1726043090000|2024-09-11 08:24:50||372.5||372.5||372.5||372.5|0
1726043100000|2024-09-11 08:25:00||372.4||372.4||372.4||372.4|476
1726043130000|2024-09-11 08:25:30|372.5||372.6||372.6||372.5||0
1726043200000|2024-09-11 08:26:40||372.5||372.5||372.5||372.5|0
1726043240000|2024-09-11 08:27:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|1750
1726043270000|2024-09-11 08:27:50|372.6||372.6||372.6||372.6||0
1726043300000|2024-09-11 08:28:20|||||||||1433
1726043360000|2024-09-11 08:29:20||372.5||372.5||372.5||372.5|0
1726043380000|2024-09-11 08:29:40||372.4||372.4||372.4||372.4|0
1726043390000|2024-09-11 08:29:50|372.5||372.5||372.5||372.5||0
1726043400000|2024-09-11 08:30:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|525
1726043420000|2024-09-11 08:30:20|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|157
1726043430000|2024-09-11 08:30:30|372.4||372.4||372.4||372.4||15
1726043530000|2024-09-11 08:32:10||372.3||372.3||372.3||372.3|0
1726043590000|2024-09-11 08:33:10||372.2||372.2||372.2||372.2|0
1726043610000|2024-09-11 08:33:30||372.3||372.3||372.3||372.3|0
1726043620000|2024-09-11 08:33:40||372.2||372.2||372.3||372.2|0
1726043660000|2024-09-11 08:34:20||372.3||372.3||372.3||372.3|0
1726043690000|2024-09-11 08:34:50|||||||||374
1726043700000|2024-09-11 08:35:00||372.2||372.2||372.2||372.2|0
1726043780000|2024-09-11 08:36:20||372.3||372.3||372.3||372.3|0
1726043790000|2024-09-11 08:36:30|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726043800000|2024-09-11 08:36:40|372.6||372.6||372.6||372.6||170
1726043860000|2024-09-11 08:37:40||372.5||372.5||372.5||372.5|0
1726043890000|2024-09-11 08:38:10||372.4||372.4||372.4||372.4|2685
1726044000000|2024-09-11 08:40:00|372.5||372.5||372.5||372.5||0
1726044020000|2024-09-11 08:40:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|123
1726044040000|2024-09-11 08:40:40|372.5||372.5||372.5||372.5||0
1726044060000|2024-09-11 08:41:00||372.4||372.3||372.4||372.3|2226
1726044180000|2024-09-11 08:43:00|372.6|372.4|372.6|372.5|372.6|372.5|372.6|372.4|0
1726044190000|2024-09-11 08:43:10|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|76
1726044300000|2024-09-11 08:45:00|372.3|372.2|372.3|372.2|372.4|372.2|372.3|372.2|3675
1726044360000|2024-09-11 08:46:00|372.4|372.3|372.5|372.4|372.5|372.4|372.4|372.3|78
1726044370000|2024-09-11 08:46:10||372.3||372.3||372.3||372.3|0
1726044450000|2024-09-11 08:47:30|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|0
1726044460000|2024-09-11 08:47:40|372.5|372.3|372.5|372.4|372.5|372.4|372.5|372.3|0
1726044490000|2024-09-11 08:48:10||372.3||372.3||372.3||372.3|0
1726044500000|2024-09-11 08:48:20|||||||||1318
1726044630000|2024-09-11 08:50:30|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|1166
1726044640000|2024-09-11 08:50:40||372.6||372.6||372.6||372.6|0
1726044650000|2024-09-11 08:50:50||372.5||372.5||372.5||372.5|429
1726044700000|2024-09-11 08:51:40|372.6||372.6||372.6||372.6||0
1726044740000|2024-09-11 08:52:20|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1726044780000|2024-09-11 08:53:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|921
1726044800000|2024-09-11 08:53:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|12
1726044820000|2024-09-11 08:53:40|372.6|372.5|372.6|372.4|372.6|372.5|372.6|372.4|0
1726044850000|2024-09-11 08:54:10|372.5||372.5||372.5||372.5||0
1726044860000|2024-09-11 08:54:20|372.6||372.6||372.6||372.6||581
1726044900000|2024-09-11 08:55:00|372.5||372.5||372.5||372.5||0
1726045050000|2024-09-11 08:57:30|||||||||392
1726045200000|2024-09-11 09:00:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|2226
1726045210000|2024-09-11 09:00:10|372.7|372.6|372.7|372.5|372.7|372.6|372.7|372.5|2493
1726045230000|2024-09-11 09:00:30||372.6||372.6||372.6||372.6|0
1726045300000|2024-09-11 09:01:40||372.5||372.5||372.5||372.5|0
1726045320000|2024-09-11 09:02:00|372.6||372.6||372.6||372.6||0
1726045330000|2024-09-11 09:02:10|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|2000
1726045380000|2024-09-11 09:03:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|4000
1726045440000|2024-09-11 09:04:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|914
1726045500000|2024-09-11 09:05:00|372.6|372.5|372.7|372.5|372.7|372.5|372.6|372.5|0
1726045550000|2024-09-11 09:05:50|||||||||523
1726045600000|2024-09-11 09:06:40|372.8|372.6|372.8|372.7|372.8|372.7|372.8|372.6|1750
1726045650000|2024-09-11 09:07:30|372.9||372.9||372.9||372.9||0
1726045680000|2024-09-11 09:08:00|373|372.8|373|372.9|373|372.9|373|372.8|2002
1726045690000|2024-09-11 09:08:10|||||||||1568
1726045740000|2024-09-11 09:09:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|668
1726045750000|2024-09-11 09:09:10|373||373||373||373||0
1726045760000|2024-09-11 09:09:20|372.9||372.9||372.9||372.9||0
1726045780000|2024-09-11 09:09:40|373||372.9||373||372.9||0
1726045850000|2024-09-11 09:10:50|373|372.9|373|372.9|373|372.9|373|372.9|0
1726045900000|2024-09-11 09:11:40||372.8||372.8||372.8||372.8|0
1726046090000|2024-09-11 09:14:50|373.1|373|373.1|373|373.1|373|373.1|373|1255
1726046100000|2024-09-11 09:15:00|373.2|373.1|373.2|373|373.2|373.1|373.2|373|0
1726046170000|2024-09-11 09:16:10|373.1||373.1||373.1||373.1||0
1726046190000|2024-09-11 09:16:30|373.2||373.2||373.2||373.2||0
1726046220000|2024-09-11 09:17:00|373.1|373.1|373.2|373.1|373.2|373.1|373.1|373.1|0
1726046230000|2024-09-11 09:17:10||373||373||373||373|0
1726046250000|2024-09-11 09:17:30|373.1||373.1||373.1||373.1||0
1726046270000|2024-09-11 09:17:50|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1726046290000|2024-09-11 09:18:10||373||373||373||373|0
1726046340000|2024-09-11 09:19:00|373.1||373.1||373.1||373.1||0
1726046490000|2024-09-11 09:21:30|373.2|373.1|373.2|373|373.2|373.1|373.2|373|0
1726046500000|2024-09-11 09:21:40|373.1|373.1|373.2|373.1|373.2|373.1|373.1|373.1|20
1726046520000|2024-09-11 09:22:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1726046590000|2024-09-11 09:23:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|1470
1726046600000|2024-09-11 09:23:20||373||373||373||373|852
1726046620000|2024-09-11 09:23:40|373.1||373.1||373.1||373.1||0
1726046820000|2024-09-11 09:27:00|373|372.9|373.1|372.9|373.1|372.9|373|372.9|0
1726046850000|2024-09-11 09:27:30|||||||||225
1726047010000|2024-09-11 09:30:10||373||373||373||373|0
1726047030000|2024-09-11 09:30:30||372.9||372.9||372.9||372.9|0
1726047050000|2024-09-11 09:30:50||373||373||373||373|0
1726047060000|2024-09-11 09:31:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|2226
1726047120000|2024-09-11 09:32:00|373.1|373|373.1|373|373.1|373|373.1|373|2931
1726047130000|2024-09-11 09:32:10|373.2||373.2||373.2||373.2||0
1726047150000|2024-09-11 09:32:30|373.1||373.1||373.1||373.1||0
1726047330000|2024-09-11 09:35:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|982
1726047450000|2024-09-11 09:37:30|||||||||2644
1726047460000|2024-09-11 09:37:40||373||373||373||373|1600
1726047470000|2024-09-11 09:37:50|373.1||373.2||373.2||373.1||0
1726047490000|2024-09-11 09:38:10||373.1||373.1||373.1||373|0
1726047500000|2024-09-11 09:38:20||373||373||373||373|0
1726047540000|2024-09-11 09:39:00|373.1||373.1||373.1||373.1||0
1726047610000|2024-09-11 09:40:10|373|372.9|373.1|372.9|373.1|372.9|373|372.9|0
1726047640000|2024-09-11 09:40:40||373||373||373||373|0
1726047650000|2024-09-11 09:40:50||372.9||372.9||372.9||372.9|0
1726047660000|2024-09-11 09:41:00||373||373||373||373|0
1726047810000|2024-09-11 09:43:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1726047830000|2024-09-11 09:43:50||373||373||373||373|0
1726047890000|2024-09-11 09:44:50||373.1||373.1||373.1||373.1|0
1726047900000|2024-09-11 09:45:00||373||373||373||373|0
1726047920000|2024-09-11 09:45:20||373.1||373||373.1||373|0
1726047960000|2024-09-11 09:46:00||373.1||373.1||373.1||373.1|0
1726048200000|2024-09-11 09:50:00|373.3||373.3||373.3||373.3||0
1726048210000|2024-09-11 09:50:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1231
1726048240000|2024-09-11 09:50:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1726048330000|2024-09-11 09:52:10|373.5|373.3|373.4|373.3|373.5|373.3|373.4|373.3|0
1726048450000|2024-09-11 09:54:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1149
1726048500000|2024-09-11 09:55:00|373.4|373.3|373.5|373.3|373.5|373.3|373.4|373.3|1415
1726048660000|2024-09-11 09:57:40||373.4||373.4||373.4||373.4|0
1726048740000|2024-09-11 09:59:00|373.6||373.6||373.6||373.6||0
1726048750000|2024-09-11 09:59:10|373.5|373.5|373.5|373.4|373.6|373.5|373.5|373.4|0
1726048800000|2024-09-11 10:00:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1278
1726048810000|2024-09-11 10:00:10|||||||||2000
1726048820000|2024-09-11 10:00:20|373.8||373.8||373.8||373.8||0
1726048850000|2024-09-11 10:00:50|373.9|373.7|373.9|373.8|373.9|373.8|373.9|373.7|1013
1726048860000|2024-09-11 10:01:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|2254
1726048870000|2024-09-11 10:01:10|373.9||373.9||373.9||373.9||0
1726049120000|2024-09-11 10:05:20|||||||||40
1726049160000|2024-09-11 10:06:00|374|373.8|374|373.8|374|373.8|374|373.8|0
1726049230000|2024-09-11 10:07:10||373.9||373.9||373.9||373.9|0
1726049240000|2024-09-11 10:07:20||373.8||373.8||373.8||373.8|0
1726049340000|2024-09-11 10:09:00|373.9||373.9||373.9||373.9||0
1726049440000|2024-09-11 10:10:40|374||374||374||374||0
1726049530000|2024-09-11 10:12:10||373.9||373.8||373.9||373.8|0
1726049580000|2024-09-11 10:13:00||373.9||373.9||373.9||373.9|0
1726049590000|2024-09-11 10:13:10|374.1||374.1||374.1||374.1||0
1726049600000|2024-09-11 10:13:20||374||374||374||374|0
1726049640000|2024-09-11 10:14:00|374|373.9|374|373.9|374|373.9|374|373.9|1750
1726049660000|2024-09-11 10:14:20|374.1||374.1||374.1||374.1||2748
1726049740000|2024-09-11 10:15:40|374||374||374||374||0
1726049860000|2024-09-11 10:17:40|374.1||374.1||374.1||374.1||0
1726049950000|2024-09-11 10:19:10|374||374||374||374||0
1726049980000|2024-09-11 10:19:40|374.1|374|374.1|373.9|374.1|374|374.1|373.9|0
1726050020000|2024-09-11 10:20:20|||||||||1243
1726050340000|2024-09-11 10:25:40|||||||||1088
1726050520000|2024-09-11 10:28:40|374|373.7|373.8|373.7|374|373.7|373.8|373.6|3772
1726050530000|2024-09-11 10:28:50|374|373.8|373.8|373.6|374|373.9|373.8|373.6|2442
1726050540000|2024-09-11 10:29:00|373.7|373.5|373.5|373.3|373.7|373.5|373.4|373.2|4014
1726050550000|2024-09-11 10:29:10|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1726050600000|2024-09-11 10:30:00||373.5||373.4||373.5||373.4|0
1726050660000|2024-09-11 10:31:00|373.7|373.5|373.7|373.6|373.7|373.6|373.7|373.5|14992
1726050740000|2024-09-11 10:32:20|||||||||659
1726050760000|2024-09-11 10:32:40|373.5|373.3|373.5|373.4|373.5|373.4|373.5|373.3|0
1726050840000|2024-09-11 10:34:00|373.6||373.6||373.6||373.6||0
1726050940000|2024-09-11 10:35:40|373.7|373.6|373.8|373.7|373.8|373.7|373.7|373.6|12327
1726050950000|2024-09-11 10:35:50|373.9||373.9||373.9||373.9||0
1726050960000|2024-09-11 10:36:00|373.8||373.8||373.8||373.8||0
1726050990000|2024-09-11 10:36:30|373.9||373.9||373.9||373.9||0
1726051050000|2024-09-11 10:37:30|373.8||373.8||373.8||373.8||0
1726051080000|2024-09-11 10:38:00|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1726051260000|2024-09-11 10:41:00||373.5||373.4||373.5||373.4|0
1726051360000|2024-09-11 10:42:40|373.5||373.5||373.5||373.5||0
1726051400000|2024-09-11 10:43:20|373.6||373.6||373.6||373.6||0
1726051440000|2024-09-11 10:44:00||373.5||373.5||373.5||373.5|0
1726051480000|2024-09-11 10:44:40||373.4||373.4||373.4||373.4|0
1726051500000|2024-09-11 10:45:00|373.5||373.5||373.5||373.5||0
1726051510000|2024-09-11 10:45:10||373.3||373.3||373.3||373.3|0
1726051560000|2024-09-11 10:46:00|373.4||373.4||373.4||373.4||0
1726051600000|2024-09-11 10:46:40|373.5||373.5||373.5||373.5||0
1726051610000|2024-09-11 10:46:50||373.4||373.3||373.4||373.3|377
1726051620000|2024-09-11 10:47:00||373.4||373.4||373.4||373.4|0
1726051630000|2024-09-11 10:47:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1726051640000|2024-09-11 10:47:20||373.4||373.4||373.4||373.4|0
1726051670000|2024-09-11 10:47:50||373.5||373.4||373.5||373.4|0
1726051680000|2024-09-11 10:48:00|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|0
1726051700000|2024-09-11 10:48:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1726051770000|2024-09-11 10:49:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|823
1726051800000|2024-09-11 10:50:00|373.8||373.8||373.8||373.8||0
1726051980000|2024-09-11 10:53:00||373.7||373.7||373.7||373.7|0
1726052040000|2024-09-11 10:54:00|373.9||373.9||373.9||373.9||0
1726052060000|2024-09-11 10:54:20||373.8||373.8||373.8||373.8|0
1726052170000|2024-09-11 10:56:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1726052250000|2024-09-11 10:57:30|||||||||2413
1726052360000|2024-09-11 10:59:20|374.1||374.1||374.1||374.1||0
1726052580000|2024-09-11 11:03:00|374.2|374|374.2|374|374.2|374|374.2|374|0
1726052600000|2024-09-11 11:03:20|374.1||374.1||374.1||374.1||0
1726052640000|2024-09-11 11:04:00|374|373.9|374|373.9|374|373.9|374|373.9|0
1726052660000|2024-09-11 11:04:20|374.1|374|374.1|374|374.1|374|374.1|374|3435
1726052670000|2024-09-11 11:04:30|||||||||1200
1726052720000|2024-09-11 11:05:20|374.2||374.2||374.2||374.2||394
1726052870000|2024-09-11 11:07:50||374.1||374.1||374.1||374.1|0
1726052900000|2024-09-11 11:08:20|||||||||1884
1726052940000|2024-09-11 11:09:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|342
1726053000000|2024-09-11 11:10:00|374.2|374|374.1|374|374.2|374.1|374.1|374|5467
1726053100000|2024-09-11 11:11:40|374.2|374.1|374.2|374|374.2|374.1|374.2|374|0
1726053170000|2024-09-11 11:12:50|374.1||374.1||374.1||374.1||0
1726053180000|2024-09-11 11:13:00|374.2||374.2||374.2||374.2||0
1726053590000|2024-09-11 11:19:50|374.1|374.1|374.1|373.9|374.1|374.1|374.1|373.9|1842
1726054050000|2024-09-11 11:27:30|374||374||374||374||0
1726054070000|2024-09-11 11:27:50|374.1|374|374.1|374|374.1|374|374.1|374|1144
1726054080000|2024-09-11 11:28:00||373.9||373.9||373.9||373.9|0
1726054190000|2024-09-11 11:29:50||374||374||374||374|0
1726054200000|2024-09-11 11:30:00||373.9||373.9||373.9||373.9|0
1726054310000|2024-09-11 11:31:50||374||374||374||374|558
1726054320000|2024-09-11 11:32:00||373.9||373.9||373.9||373.9|0
1726054460000|2024-09-11 11:34:20|374.2|374|374.2|374.1|374.2|374.1|374.2|374|1262
1726054470000|2024-09-11 11:34:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|150
1726054490000|2024-09-11 11:34:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1726054550000|2024-09-11 11:35:50|374.5||374.5||374.5||374.5||1545
1726054590000|2024-09-11 11:36:30||374.4||374.4||374.4||374.4|0
1726054610000|2024-09-11 11:36:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1726054680000|2024-09-11 11:38:00|||||||||20
1726054700000|2024-09-11 11:38:20|374.7|374.4|374.6|374.4|374.7|374.4|374.6|374.4|0
1726054710000|2024-09-11 11:38:30||374.5||374.5||374.5||374.5|0
1726054720000|2024-09-11 11:38:40|374.5|374.3|374.4|374.3|374.5|374.3|374.4|374.3|1480
1726054730000|2024-09-11 11:38:50|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|37
1726054910000|2024-09-11 11:41:50|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|5377
1726054930000|2024-09-11 11:42:10|374.6|374.5|374.5|374.4|374.7|374.5|374.5|374.4|1291
1726054940000|2024-09-11 11:42:20|374.6||374.6||374.6||374.6||0
1726055050000|2024-09-11 11:44:10|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|640
1726055060000|2024-09-11 11:44:20|||||||||50
1726055070000|2024-09-11 11:44:30|||||||||1602
1726055100000|2024-09-11 11:45:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1726055110000|2024-09-11 11:45:10|374.9||374.9||374.9||374.9||0
1726055130000|2024-09-11 11:45:30|||||||||300
1726055140000|2024-09-11 11:45:40|||||||||1
1726055260000|2024-09-11 11:47:40|374.8||374.9||374.9||374.8||0
1726055350000|2024-09-11 11:49:10||374.8||374.8||374.8||374.8|0
1726055360000|2024-09-11 11:49:20||374.7||374.7||374.7||374.7|5377
1726055460000|2024-09-11 11:51:00|374.8|374.8|374.8|374.7|374.8|374.8|374.8|374.7|1673
1726055500000|2024-09-11 11:51:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1726055520000|2024-09-11 11:52:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|5377
1726055580000|2024-09-11 11:53:00|374.7||374.7||374.7||374.7||0
1726055650000|2024-09-11 11:54:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1726055660000|2024-09-11 11:54:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1726055670000|2024-09-11 11:54:30||374.5||374.5||374.5||374.5|0
1726055700000|2024-09-11 11:55:00|||||||||2512
1726055740000|2024-09-11 11:55:40||374.6||374.6||374.6||374.6|0
1726055800000|2024-09-11 11:56:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1726055860000|2024-09-11 11:57:40|374.7||374.7||374.7||374.7||0
1726055980000|2024-09-11 11:59:40||374.6||374.6||374.6||374.6|0
1726055990000|2024-09-11 11:59:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1656
1726056020000|2024-09-11 12:00:20|374.7||374.7||374.7||374.7||0
1726056070000|2024-09-11 12:01:10||374.6||374.6||374.6||374.6|0
1726056080000|2024-09-11 12:01:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1803
1726056110000|2024-09-11 12:01:50|374.9||374.9||374.9||374.9||1378
1726056180000|2024-09-11 12:03:00|374.8||374.8||374.8||374.8||0
1726056190000|2024-09-11 12:03:10|374.9||374.9||374.9||374.9||0
1726056210000|2024-09-11 12:03:30|374.8||374.9||374.9||374.8||0
1726056260000|2024-09-11 12:04:20||374.8||374.8||374.8||374.8|0
1726056290000|2024-09-11 12:04:50|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1726056320000|2024-09-11 12:05:20|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1726056360000|2024-09-11 12:06:00|374.6||374.7||374.7||374.6||4032
1726056450000|2024-09-11 12:07:30|374.6||374.6||374.6||374.6||0
1726056490000|2024-09-11 12:08:10|374.7||374.7||374.7||374.7||3300
1726056550000|2024-09-11 12:09:10|374.6||374.6||374.6||374.6||0
1726056590000|2024-09-11 12:09:50|374.7||374.7||374.7||374.7||4032
1726056610000|2024-09-11 12:10:10|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|3020
1726056630000|2024-09-11 12:10:30||374.5||374.5||374.5||374.5|0
1726056680000|2024-09-11 12:11:20|374.7||374.7||374.7||374.7||0
1726056710000|2024-09-11 12:11:50|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1726056720000|2024-09-11 12:12:00|||||||||606
1726056730000|2024-09-11 12:12:10||374.7||374.7||374.7||374.7|1455
1726056750000|2024-09-11 12:12:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|984
1726057050000|2024-09-11 12:17:30|374.6|374.5|374.7|374.5|374.7|374.6|374.6|374.5|663
1726057340000|2024-09-11 12:22:20||374.6||374.5||374.6||374.5|389
1726057350000|2024-09-11 12:22:30||374.6||374.6||374.6||374.6|0
1726057380000|2024-09-11 12:23:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1726057390000|2024-09-11 12:23:10||374.6||374.6||374.6||374.6|0
1726057620000|2024-09-11 12:27:00|374.7|374.7|374.7|374.6|374.7|374.7|374.7|374.6|1852
1726057650000|2024-09-11 12:27:30|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|0
1726057680000|2024-09-11 12:28:00|374.6||374.7||374.7||374.6||0
1726057730000|2024-09-11 12:28:50|||||||||603
1726057740000|2024-09-11 12:29:00|374.6||374.6||374.6||374.6||0
1726057760000|2024-09-11 12:29:20|374.7||374.7||374.7||374.7||1484
1726057770000|2024-09-11 12:29:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|653
1726057790000|2024-09-11 12:29:50|||||||||328
1726057800000|2024-09-11 12:30:00|375|374.5|374.9|374.6|375|374.7|374.9|374.5|6296
1726057810000|2024-09-11 12:30:10|375|374.8|375.2|374.8|375.2|374.8|375|374.8|563
1726057820000|2024-09-11 12:30:20|375|374.6|374.9|374.7|375|374.9|374.9|374.6|1746
1726057830000|2024-09-11 12:30:30|375|374.8|375|374.8|375|374.9|375|374.7|583
1726057850000|2024-09-11 12:30:50|374.9||374.9||374.9||374.9||0
1726057860000|2024-09-11 12:31:00|375|374.9|375|374.9|375|374.9|375|374.9|1457
1726057870000|2024-09-11 12:31:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1485
1726057880000|2024-09-11 12:31:20|375||375||375||375||0
1726057890000|2024-09-11 12:31:30||374.9||374.9||374.9||374.9|0
1726057920000|2024-09-11 12:32:00|375.1||375.1||375.1||375.1||872
1726057940000|2024-09-11 12:32:20||375||375||375||375|0
1726057970000|2024-09-11 12:32:50|375|374.9|375|374.9|375.1|374.9|375|374.9|158
1726057980000|2024-09-11 12:33:00|375.1||375.1||375.1||375.1||0
1726057990000|2024-09-11 12:33:10|375||375||375||375||0
1726058010000|2024-09-11 12:33:30||374.8||374.8||374.8||374.8|0
1726058030000|2024-09-11 12:33:50|374.9||374.9||374.9||374.9||0
1726058070000|2024-09-11 12:34:30|375||375||375||375||0
1726058080000|2024-09-11 12:34:40||374.9||374.9||374.9||374.9|0
1726058100000|2024-09-11 12:35:00||374.8||374.9||374.9||374.8|0
1726058110000|2024-09-11 12:35:10||374.8||374.9||374.9||374.8|500
1726058200000|2024-09-11 12:36:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|506
1726058250000|2024-09-11 12:37:30|375||375||375||375||0
1726058260000|2024-09-11 12:37:40||374.9||374.8||374.9||374.8|0
1726058300000|2024-09-11 12:38:20||374.9||374.8||374.9||374.8|537
1726058410000|2024-09-11 12:40:10|374.9||374.9||374.9||374.9||0
1726058420000|2024-09-11 12:40:20|374.8|374.6|374.8|374.6|374.8|374.7|374.8|374.6|137
1726058440000|2024-09-11 12:40:40||374.7||374.7||374.7||374.7|0
1726058470000|2024-09-11 12:41:10||374.6||374.6||374.6||374.6|0
1726058590000|2024-09-11 12:43:10|374.7||374.8||374.8||374.7||7369
1726058700000|2024-09-11 12:45:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|3781
1726058820000|2024-09-11 12:47:00|||||||||518
1726059000000|2024-09-11 12:50:00|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|4726
1726059020000|2024-09-11 12:50:20||374.7||374.7||374.7||374.7|1365
1726059070000|2024-09-11 12:51:10|375|374.9|375|374.9|375|374.9|375|374.9|646
1726059280000|2024-09-11 12:54:40|375.1||375.1||375.1||375.1||0
1726059300000|2024-09-11 12:55:00||375||375||375||375|0
1726059360000|2024-09-11 12:56:00||374.9||374.9||374.9||374.9|436
1726059430000|2024-09-11 12:57:10||375||374.9||375||374.9|0
1726059440000|2024-09-11 12:57:20|375.2|375.1|375|374.9|375.3|375.1|375|374.9|6853
1726059450000|2024-09-11 12:57:30|375.1|374.7|375|374.8|375.1|374.8|374.9|374.7|3381
1726059460000|2024-09-11 12:57:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|4726
1726059470000|2024-09-11 12:57:50|375.2|375|375.2|375|375.2|375|375.2|375|592
1726059490000|2024-09-11 12:58:10|375.1|374.9|375.1|374.9|375.1|375|375.1|374.9|1667
1726059500000|2024-09-11 12:58:20|375.2|375|375.2|375|375.2|375|375.2|375|1465
1726059560000|2024-09-11 12:59:20|375.1||375.1||375.1||375.1||0
1726059570000|2024-09-11 12:59:30|375|374.9|375|374.9|375.1|374.9|374.9|374.8|3441
1726059580000|2024-09-11 12:59:40|375.1||375.1||375.1||375.1||2500
1726059620000|2024-09-11 13:00:20||375||374.9||375||374.9|0
1726059690000|2024-09-11 13:01:30||375||374.9||375||374.9|0
1726059700000|2024-09-11 13:01:40||375||374.9||375||374.9|0
1726059710000|2024-09-11 13:01:50||375||374.9||375||374.9|192
1726059720000|2024-09-11 13:02:00|375.3|375.1|375.2|375.1|375.3|375.1|375.2|375.1|1210
1726059740000|2024-09-11 13:02:20|375.1|375|375.1|375|375.1|375|375.1|375|1274
1726059800000|2024-09-11 13:03:20|375|374.9|375|374.9|375|374.9|375|374.9|471
1726059820000|2024-09-11 13:03:40|375.1||375.1||375.1||375.1||287
1726059840000|2024-09-11 13:04:00|375||375||375||375||0
1726059850000|2024-09-11 13:04:10|375.1||375.1||375.1||375.1||739
1726059900000|2024-09-11 13:05:00|375||375||375||375||0
1726059990000|2024-09-11 13:06:30|375.1||375.1||375.1||375.1||1344
1726060020000|2024-09-11 13:07:00||375||374.9||375||374.9|686
1726060050000|2024-09-11 13:07:30|375||375.1||375.1||375||1507
1726060060000|2024-09-11 13:07:40||375||375||375||375|0
1726060170000|2024-09-11 13:09:30|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|2226
1726060200000|2024-09-11 13:10:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1726060260000|2024-09-11 13:11:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1673
1726060290000|2024-09-11 13:11:30|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|0
1726060340000|2024-09-11 13:12:20||375.5||375.5||375.5||375.5|0
1726060410000|2024-09-11 13:13:30|375.7|375.4|375.7|375.5|375.7|375.5|375.7|375.4|0
1726060510000|2024-09-11 13:15:10||375.6||375.6||375.6||375.6|0
1726060520000|2024-09-11 13:15:20|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|2124
1726060530000|2024-09-11 13:15:30|||||||||2664
1726060560000|2024-09-11 13:16:00|375.4||375.4||375.4||375.4||0
1726060570000|2024-09-11 13:16:10|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|0
1726060580000|2024-09-11 13:16:20||375.4||375.4||375.4||375.4|0
1726060590000|2024-09-11 13:16:30||375.3||375.3||375.3||375.3|0
1726060620000|2024-09-11 13:17:00||375.4||375.4||375.4||375.4|0
1726060630000|2024-09-11 13:17:10||375.3||375.3||375.3||375.3|0
1726060640000|2024-09-11 13:17:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|599
1726060660000|2024-09-11 13:17:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1279
1726060680000|2024-09-11 13:18:00||375.5||375.5||375.5||375.5|247
1726060830000|2024-09-11 13:20:30|||||||||33
1726060850000|2024-09-11 13:20:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|2740
1726060860000|2024-09-11 13:21:00|375.6|375.5|375.4|375.3|375.6|375.5|375.4|375.3|7459
1726060870000|2024-09-11 13:21:10||375.2||375.2||375.2||375.2|0
1726060920000|2024-09-11 13:22:00|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.2|1329
1726060980000|2024-09-11 13:23:00|375.4||375.4||375.4||375.4||1466
1726060990000|2024-09-11 13:23:10|375.5||375.4||375.5||375.4||534
1726061100000|2024-09-11 13:25:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1726061140000|2024-09-11 13:25:40||375.3||375.3||375.3||375.3|12000
1726061150000|2024-09-11 13:25:50||375.4||375.4||375.4||375.4|0
1726061170000|2024-09-11 13:26:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1726061190000|2024-09-11 13:26:30|375.5||375.4||375.5||375.4||0
1726061260000|2024-09-11 13:27:40|375.5||375.5||375.5||375.5||0
1726061270000|2024-09-11 13:27:50|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1726061280000|2024-09-11 13:28:00|375.5|375.3|375.4|375.3|375.5|375.4|375.4|375.3|0
1726061290000|2024-09-11 13:28:10|375.5|375.2|375.4|375.3|375.5|375.4|375.4|375.2|0
1726061310000|2024-09-11 13:28:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1726061330000|2024-09-11 13:28:50|375.6||375.5||375.6||375.5||0
1726061350000|2024-09-11 13:29:10||375.3||375.3||375.3||375.3|0
1726061360000|2024-09-11 13:29:20|375.4||375.5||375.5||375.4||0
1726061400000|2024-09-11 13:30:00||375.4||375.4||375.4||375.4|0
1726061410000|2024-09-11 13:30:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|521
1726061420000|2024-09-11 13:30:20|||||||||3541
1726061460000|2024-09-11 13:31:00|375.7||375.7||375.7||375.7||0
1726061470000|2024-09-11 13:31:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|3799
1726061490000|2024-09-11 13:31:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1947
1726061520000|2024-09-11 13:32:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1726061530000|2024-09-11 13:32:10|375.4||375.4||375.4||375.4||2212
1726061580000|2024-09-11 13:33:00||375.3||375.3||375.3||375.3|0
1726061590000|2024-09-11 13:33:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1726061640000|2024-09-11 13:34:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1144
1726061650000|2024-09-11 13:34:10|375.1|375|375.1|375|375.1|375|375.1|375|433
1726061670000|2024-09-11 13:34:30|375.2||375.2||375.2||375.2||0
1726061730000|2024-09-11 13:35:30|375.1|374.9|375|374.9|375.1|374.9|375|374.9|843
1726061760000|2024-09-11 13:36:00|||||||||3000
1726061790000|2024-09-11 13:36:30|375.1||375.1||375.1||375.1||0
1726061840000|2024-09-11 13:37:20|375||375||375||375||0
1726061870000|2024-09-11 13:37:50|375.1||375.1||375.1||375.1||150
1726061940000|2024-09-11 13:39:00|375||375||375||375||0
1726061970000|2024-09-11 13:39:30|374.9|374.8|375|374.8|375|374.8|374.9|374.8|3143
1726061990000|2024-09-11 13:39:50|374.9||374.9||374.9||374.9||0
1726062000000|2024-09-11 13:40:00|375|374.9|375|374.8|375|374.9|375|374.8|3541
1726062010000|2024-09-11 13:40:10||374.9||374.8||374.9||374.8|0
1726062110000|2024-09-11 13:41:50|374.9||374.9||374.9||374.9||0
1726062120000|2024-09-11 13:42:00|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.7|0
1726062140000|2024-09-11 13:42:20|374.8||374.8||374.8||374.8||0
1726062160000|2024-09-11 13:42:40|374.9||374.9||374.9||374.9||0
1726062170000|2024-09-11 13:42:50||374.8||374.8||374.8||374.8|0
1726062180000|2024-09-11 13:43:00|375||375||375||375||0
1726062190000|2024-09-11 13:43:10||374.9||374.9||374.9||374.9|0
1726062200000|2024-09-11 13:43:20|375.1|375|375.1|375|375.1|375|375.1|375|2622
1726062210000|2024-09-11 13:43:30|375.2||375.2||375.2||375.2||1421
1726062220000|2024-09-11 13:43:40|||||||||1818
1726062240000|2024-09-11 13:44:00||375.1||375.1||375.1||375.1|0
1726062260000|2024-09-11 13:44:20||375||375||375||375|0
1726062280000|2024-09-11 13:44:40|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|1545
1726062330000|2024-09-11 13:45:30|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|1734
1726062340000|2024-09-11 13:45:40||375.3||375.3||375.3||375.3|0
1726062350000|2024-09-11 13:45:50|375.5||375.5||375.5||375.5||0
1726062390000|2024-09-11 13:46:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|3541
1726062400000|2024-09-11 13:46:40|375.7||375.7||375.7||375.7||0
1726062440000|2024-09-11 13:47:20||375.6||375.5||375.6||375.5|3541
1726062480000|2024-09-11 13:48:00|375.6|375.6|375.7|375.6|375.7|375.6|375.6|375.6|0
1726062530000|2024-09-11 13:48:50|375.8||375.8||375.8||375.8||0
1726062550000|2024-09-11 13:49:10||375.7||375.7||375.7||375.7|0
1726062600000|2024-09-11 13:50:00||375.6||375.6||375.6||375.6|1526
1726062620000|2024-09-11 13:50:20|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|4432
1726062670000|2024-09-11 13:51:10|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|2028
1726062690000|2024-09-11 13:51:30|375.7||375.8||375.8||375.7||0
1726062710000|2024-09-11 13:51:50|375.7||375.7||375.7||375.7||0
1726062740000|2024-09-11 13:52:20||375.5||375.5||375.5||375.5|0
1726062750000|2024-09-11 13:52:30|375.6||375.7||375.7||375.6||0
1726062800000|2024-09-11 13:53:20|375.6||375.6||375.6||375.6||0
1726062930000|2024-09-11 13:55:30||375.4||375.4||375.4||375.4|18
1726062950000|2024-09-11 13:55:50||375.5||375.5||375.5||375.5|0
1726062970000|2024-09-11 13:56:10|375.8|375.6|375.7|375.6|375.8|375.6|375.7|375.6|0
1726062990000|2024-09-11 13:56:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|2231
1726063050000|2024-09-11 13:57:30|375.9||375.9||375.9||375.9||0
1726063060000|2024-09-11 13:57:40|375.8||375.9||375.9||375.8||0
1726063130000|2024-09-11 13:58:50||375.8||375.8||375.8||375.8|0
1726063140000|2024-09-11 13:59:00||375.7||375.7||375.7||375.7|0
1726063170000|2024-09-11 13:59:30|375.8|375.8|375.9|375.8|375.9|375.8|375.8|375.8|1673
1726063200000|2024-09-11 14:00:00||375.7||375.7||375.7||375.7|0
1726063210000|2024-09-11 14:00:10||375.8||375.7||375.8||375.7|0
1726063240000|2024-09-11 14:00:40||375.8||375.8||375.8||375.8|0
1726063250000|2024-09-11 14:00:50||375.7||375.7||375.7||375.7|1512
1726063260000|2024-09-11 14:01:00|375.8||375.8||375.8||375.8||0
1726063300000|2024-09-11 14:01:40||375.6||375.6||375.6||375.6|1417
1726063370000|2024-09-11 14:02:50||375.7||375.7||375.7||375.7|0
1726063380000|2024-09-11 14:03:00||375.6||375.6||375.6||375.6|1556
1726063430000|2024-09-11 14:03:50|375.7|375.5|375.6|375.5|375.7|375.5|375.6|375.5|1750
1726063460000|2024-09-11 14:04:20||375.4||375.4||375.4||375.4|1484
1726063470000|2024-09-11 14:04:30|375.5||375.6||375.6||375.5||17
1726063500000|2024-09-11 14:05:00|375.5||375.5||375.5||375.5||0
1726063520000|2024-09-11 14:05:20|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|1248
1726063530000|2024-09-11 14:05:30|375.6|375.4|375.6|375.5|375.6|375.5|375.6|375.4|0
1726063580000|2024-09-11 14:06:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1726063590000|2024-09-11 14:06:30|375.9||375.9||375.9||375.9||4200
1726063600000|2024-09-11 14:06:40|375.8||375.8||375.8||375.8||0
1726063620000|2024-09-11 14:07:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1726063670000|2024-09-11 14:07:50|376||376||376||376||800
1726063680000|2024-09-11 14:08:00|375.9|375.9|375.9|375.8|375.9|375.9|375.9|375.8|0
1726063690000|2024-09-11 14:08:10|376||376||376||376||0
1726063700000|2024-09-11 14:08:20|375.9||375.9||375.9||375.9||0
1726063710000|2024-09-11 14:08:30|376||376||376||376||0
1726063730000|2024-09-11 14:08:50|375.9||376||376||375.9||5948
1726063760000|2024-09-11 14:09:20||375.9||375.9||375.9||375.9|1117
1726063780000|2024-09-11 14:09:40|376.1|376|376.1|375.9|376.1|376|376.1|375.9|1447
1726063820000|2024-09-11 14:10:20||376||376||376||376|0
1726063830000|2024-09-11 14:10:30|||||||||6600
1726063890000|2024-09-11 14:11:30|376|375.9|376.1|375.9|376.1|376|376|375.9|3800
1726063940000|2024-09-11 14:12:20|376||376.1||376.1||376||0
1726063970000|2024-09-11 14:12:50|376||376||376||376||0
1726063990000|2024-09-11 14:13:10||375.8||375.8||375.8||375.8|955
1726064040000|2024-09-11 14:14:00|375.9|375.7|375.9|375.7|375.9|375.7|375.8|375.7|0
1726064050000|2024-09-11 14:14:10||375.8||375.7||375.8||375.7|0
1726064060000|2024-09-11 14:14:20||375.8||375.7||375.8||375.7|0
1726064090000|2024-09-11 14:14:50|375.8|375.8|375.9|375.8|375.9|375.8|375.8|375.8|2662
1726064100000|2024-09-11 14:15:00|376|375.9|376.1|375.9|376.1|376|376|375.9|1213
1726064120000|2024-09-11 14:15:20||376||375.9||376||375.9|0
1726064180000|2024-09-11 14:16:20|376||376||376||376||0
1726064200000|2024-09-11 14:16:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1726064210000|2024-09-11 14:16:50|376||376||376||376||0
1726064220000|2024-09-11 14:17:00|375.9|375.9|376.1|375.9|376.1|375.9|375.9|375.9|5543
1726064230000|2024-09-11 14:17:10|376||376||376||376||0
1726064250000|2024-09-11 14:17:30||375.8||375.8||375.8||375.8|0
1726064270000|2024-09-11 14:17:50|375.9|375.7|375.9|375.7|376|375.7|375.9|375.7|4819
1726064330000|2024-09-11 14:18:50|375.8||375.8||375.8||375.8||0
1726064360000|2024-09-11 14:19:20|||||||||1797
1726064370000|2024-09-11 14:19:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|5157
1726064380000|2024-09-11 14:19:40|375.8||375.8||375.8||375.8||0
1726064400000|2024-09-11 14:20:00|375.7||375.8||375.8||375.7||690
1726064410000|2024-09-11 14:20:10||375.7||375.7||375.7||375.7|0
1726064420000|2024-09-11 14:20:20||375.6||375.6||375.6||375.6|0
1726064520000|2024-09-11 14:22:00|375.9|375.7|375.9|375.7|375.9|375.8|375.9|375.7|6700
1726064560000|2024-09-11 14:22:40|375.8||375.9||375.9||375.8||50
1726064580000|2024-09-11 14:23:00||375.8||375.7||375.8||375.7|5543
1726064600000|2024-09-11 14:23:20|375.8||375.8||375.8||375.8||0
1726064610000|2024-09-11 14:23:30|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|1190
1726064620000|2024-09-11 14:23:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|3173
1726064640000|2024-09-11 14:24:00|375.5||375.5||375.5||375.5||0
1726064650000|2024-09-11 14:24:10|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|4821
1726064670000|2024-09-11 14:24:30||375.4||375.4||375.4||375.4|0
1726064710000|2024-09-11 14:25:10|||||||||145
1726064760000|2024-09-11 14:26:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1726064780000|2024-09-11 14:26:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1726064820000|2024-09-11 14:27:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|8054
1726064880000|2024-09-11 14:28:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|3714
1726064890000|2024-09-11 14:28:10|375.6||375.6||375.6||375.6||0
1726064910000|2024-09-11 14:28:30|375.5||375.5||375.5||375.5||0
1726064930000|2024-09-11 14:28:50|375.6||375.6||375.6||375.6||0
1726064940000|2024-09-11 14:29:00|375.5||375.5||375.5||375.5||0
1726064960000|2024-09-11 14:29:20|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|0
1726065020000|2024-09-11 14:30:20||375.5||375.5||375.5||375.5|0
1726065040000|2024-09-11 14:30:40||375.4||375.4||375.5||375.4|0
1726065050000|2024-09-11 14:30:50|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|0
1726065090000|2024-09-11 14:31:30|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|1737
1726065120000|2024-09-11 14:32:00|375.7||375.8||375.8||375.7||5543
1726065180000|2024-09-11 14:33:00|375.7|375.7|375.8|375.6|375.8|375.7|375.7|375.6|0
1726065200000|2024-09-11 14:33:20||375.7||375.7||375.7||375.7|0
1726065210000|2024-09-11 14:33:30|375.9||375.9||375.9||375.9||0
1726065240000|2024-09-11 14:34:00|375.8||375.9||375.9||375.8||0
1726065300000|2024-09-11 14:35:00|||||||||5157
1726065320000|2024-09-11 14:35:20|376|375.8|376|375.8|376|375.8|376|375.8|0
1726065330000|2024-09-11 14:35:30|375.9||375.9||375.9||375.9||1
1726065340000|2024-09-11 14:35:40|376|375.9|376|375.8|376|375.9|376|375.8|5543
1726065370000|2024-09-11 14:36:10|375.9|375.4|375.5|375.4|375.9|375.4|375.5|375.4|3766
1726065390000|2024-09-11 14:36:30|||||||||2506
1726065420000|2024-09-11 14:37:00|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|6051
1726065430000|2024-09-11 14:37:10||375.4||375.3||375.4||375.3|0
1726065440000|2024-09-11 14:37:20|375.4||375.4||375.4||375.4||0
1726065450000|2024-09-11 14:37:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|232
1726065460000|2024-09-11 14:37:40|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|0
1726065480000|2024-09-11 14:38:00|375.3||375.3||375.3||375.3||0
1726065510000|2024-09-11 14:38:30|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|4934
1726065530000|2024-09-11 14:38:50||375.2||375.2||375.2||375.2|0
1726065570000|2024-09-11 14:39:30|375.2|375.1|375.3|375.1|375.3|375.2|375.2|375.1|691
1726065670000|2024-09-11 14:41:10|||||||||1673
1726065690000|2024-09-11 14:41:30|375.2||375.2||375.2||375.2||0
1726065700000|2024-09-11 14:41:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|668
1726065720000|2024-09-11 14:42:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1726065730000|2024-09-11 14:42:10|375.5||375.5||375.5||375.5||0
1726065790000|2024-09-11 14:43:10||375.4||375.4||375.4||375.4|0
1726065800000|2024-09-11 14:43:20|375.6||375.5||375.6||375.5||0
1726065810000|2024-09-11 14:43:30|375.6||375.6||375.6||375.6||0
1726065840000|2024-09-11 14:44:00|375.5||375.5||375.5||375.5||0
1726065900000|2024-09-11 14:45:00|375.6||375.6||375.6||375.6||0
1726065920000|2024-09-11 14:45:20||375.5||375.5||375.5||375.5|0
1726065940000|2024-09-11 14:45:40||375.4||375.4||375.4||375.4|668
1726065970000|2024-09-11 14:46:10|375.5||375.6||375.6||375.5||0
1726066010000|2024-09-11 14:46:50|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|1254
1726066080000|2024-09-11 14:48:00|375.6||375.6||375.6||375.6||2988
1726066090000|2024-09-11 14:48:10|375.7||375.7||375.7||375.7||0
1726066110000|2024-09-11 14:48:30||375.6||375.6||375.6||375.5|0
1726066130000|2024-09-11 14:48:50||375.5||375.5||375.5||375.5|0
1726066150000|2024-09-11 14:49:10|||||||||4201
1726066160000|2024-09-11 14:49:20|375.6||375.6||375.6||375.6||0
1726066170000|2024-09-11 14:49:30|375.7||375.7||375.7||375.7||5543
1726066180000|2024-09-11 14:49:40|375.6||375.6||375.6||375.6||0
1726066240000|2024-09-11 14:50:40|||||||||6561
1726066250000|2024-09-11 14:50:50|||||||||2671
1726066320000|2024-09-11 14:52:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.3|1043
1726066340000|2024-09-11 14:52:20|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|0
1726066360000|2024-09-11 14:52:40||375.4||375.4||375.4||375.4|0
1726066390000|2024-09-11 14:53:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1726066450000|2024-09-11 14:54:10|||||||||1537
1726066540000|2024-09-11 14:55:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1726066690000|2024-09-11 14:58:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|3713
1726066740000|2024-09-11 14:59:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1726066980000|2024-09-11 15:03:00||375.3||375.3||375.3||375.3|0
1726067010000|2024-09-11 15:03:30||375.4||375.4||375.4||375.4|0
1726067050000|2024-09-11 15:04:10||375.3||375.3||375.3||375.3|0
1726067140000|2024-09-11 15:05:40||375.4||375.4||375.4||375.4|0
1726067190000|2024-09-11 15:06:30|||||||||189
1726067200000|2024-09-11 15:06:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1726067210000|2024-09-11 15:06:50|||||||||1352
1726067240000|2024-09-11 15:07:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|357
1726067260000|2024-09-11 15:07:40|||||||||1773
1726067300000|2024-09-11 15:08:20|375.9||375.8||375.9||375.8||0
1726067310000|2024-09-11 15:08:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|2813
1726067320000|2024-09-11 15:08:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|615
1726067330000|2024-09-11 15:08:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|4846
1726067520000|2024-09-11 15:12:00|375.8|375.7|375.9|375.8|375.9|375.8|375.8|375.7|2115
1726067530000|2024-09-11 15:12:10|376|375.9|376|375.9|376|375.9|376|375.9|1173
1726067550000|2024-09-11 15:12:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|9563
1726067620000|2024-09-11 15:13:40|376.1|375.9|376.1|376|376.1|376|376.1|375.9|4656
1726067630000|2024-09-11 15:13:50|376|375.9|376|375.9|376|375.9|376|375.9|910
1726067640000|2024-09-11 15:14:00|376.1|376|376.1|376|376.1|376|376.1|376|2697
1726067700000|2024-09-11 15:15:00|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|671
1726067710000|2024-09-11 15:15:10|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726067720000|2024-09-11 15:15:20|376.2|376|376.2|376|376.2|376|376.1|375.9|0
1726067730000|2024-09-11 15:15:30|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1726067740000|2024-09-11 15:15:40|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726067750000|2024-09-11 15:15:50|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726067760000|2024-09-11 15:16:00|376.2|376|376.1|375.9|376.2|376|376.1|375.9|1745
1726067770000|2024-09-11 15:16:10|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726067780000|2024-09-11 15:16:20|376.2|376|376.2|376|376.2|376|376.1|375.9|0
1726067790000|2024-09-11 15:16:30|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|0
1726067810000|2024-09-11 15:16:50|376.2|376|376.2|376|376.2|376|376.1|375.9|0
1726067820000|2024-09-11 15:17:00|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|0
1726067830000|2024-09-11 15:17:10|376.2|376|376.2|376|376.2|376|376.1|375.9|0
1726067840000|2024-09-11 15:17:20|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1726067850000|2024-09-11 15:17:30|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1726067860000|2024-09-11 15:17:40|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726067870000|2024-09-11 15:17:50|376.2|376|376.2|376|376.2|376|376.2|376|0
1726067880000|2024-09-11 15:18:00|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1726067890000|2024-09-11 15:18:10|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1726067900000|2024-09-11 15:18:20|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1726067910000|2024-09-11 15:18:30|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1726067920000|2024-09-11 15:18:40|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726067930000|2024-09-11 15:18:50|376.2|376|376.2|376|376.2|376|376.2|376|384
1726067940000|2024-09-11 15:19:00|376.1|375.9|376.2|376|376.2|376|376.1|375.9|1384
1726067950000|2024-09-11 15:19:10|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1726067960000|2024-09-11 15:19:20|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1726067970000|2024-09-11 15:19:30|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|0
1726067980000|2024-09-11 15:19:40|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726067990000|2024-09-11 15:19:50|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726068000000|2024-09-11 15:20:00|376.2|376|376.2|376|376.2|376|376.1|375.9|0
1726068010000|2024-09-11 15:20:10|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|0
1726068020000|2024-09-11 15:20:20|376.2|376|376.2|376|376.3|376.1|376.2|376|1065
1726068030000|2024-09-11 15:20:30|376.3|376.1|376.3|376.1|376.3|376.1|376.2|376|8824
1726068040000|2024-09-11 15:20:40|376.2|376|376.2|376|376.3|376.1|376.2|376|3377
1726068060000|2024-09-11 15:21:00|376.3|376.1|376.3|376.1|376.3|376.1|376.2|376|0
1726068070000|2024-09-11 15:21:10|376.2|376|376.3|376.1|376.3|376.1|376.2|376|0
1726068080000|2024-09-11 15:21:20|376.2|376|376.2|376|376.3|376.1|376.2|376|0
1726068090000|2024-09-11 15:21:30|376.3|376.1|376.2|376|376.4|376.1|376.2|376|1390
1726068100000|2024-09-11 15:21:40|376.3|376.1|376.3|376.1|376.3|376.1|376.2|376|80
1726068110000|2024-09-11 15:21:50|376.2|376|376.3|376.1|376.3|376.1|376.2|376|1569
1726068120000|2024-09-11 15:22:00|376.2|376|376.2|376|376.3|376.1|376.2|376|0
1726068130000|2024-09-11 15:22:10|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|79
1726068140000|2024-09-11 15:22:20|376.2|376|376.3|376.1|376.3|376.1|376.2|376|0
1726068160000|2024-09-11 15:22:40|376.2|376|376.2|376|376.3|376.1|376.2|376|0
1726068170000|2024-09-11 15:22:50|376.3|376.1|376.2|376|376.3|376.1|376.2|376|36
1726068180000|2024-09-11 15:23:00|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1726068190000|2024-09-11 15:23:10|376.2|376|376.1|375.9|376.2|376|376.1|375.9|86
1726068200000|2024-09-11 15:23:20|376.2||376.2||376.2||376.2||1760
1726068210000|2024-09-11 15:23:30|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.8|0
1726068220000|2024-09-11 15:23:40|376.2|375.9|376.1|375.8|376.2|375.9|376.1|375.8|80
1726068230000|2024-09-11 15:23:50|376.2|375.9|376.1|375.8|376.2|375.9|376.1|375.8|0
1726068240000|2024-09-11 15:24:00|376.2|375.9|376.1|375.9|376.2|375.9|376.1|375.8|0
1726068250000|2024-09-11 15:24:10|376|375.8|376|375.8|376.1|375.9|376|375.8|0
1726068260000|2024-09-11 15:24:20|376.1|375.9|376|375.8|376.1|375.9|376|375.8|77
1726068280000|2024-09-11 15:24:40|376.1|375.9|376|375.8|376.1|375.9|376|375.8|0
1726068290000|2024-09-11 15:24:50|376.1|375.9|376|375.8|376.1|375.9|376|375.8|0
1726068300000|2024-09-11 15:25:00|376.1|375.9|376.1|375.9|376.1|375.9|376|375.8|0
1726068310000|2024-09-11 15:25:10|376|375.8|376|375.8|376.1|375.9|376|375.8|0
1726068320000|2024-09-11 15:25:20|376.1|375.9|376.1|375.9|376.1|375.9|376|375.8|445
1726068330000|2024-09-11 15:25:30|376|375.8|376.1|375.9|376.1|375.9|376|375.8|0
1726068340000|2024-09-11 15:25:40|376|375.8|376.1|375.9|376.1|375.9|376|375.8|0
1726068350000|2024-09-11 15:25:50|376|375.8|376|375.8|376|375.8|376|375.8|506
1726068360000|2024-09-11 15:26:00|376.1|375.9|376.1|375.9|376.1|375.9|376|375.8|0
1726068370000|2024-09-11 15:26:10|376.2|376|376.1|375.9|376.2|376|376.1|375.9|2907
1726068380000|2024-09-11 15:26:20|376.2|376|376.1|375.9|376.2|376|376.1|375.9|1377
1726068390000|2024-09-11 15:26:30|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1726068400000|2024-09-11 15:26:40|376.2|376|376.2|376|376.2|376|376.2|376|81
1726068410000|2024-09-11 15:26:50|376.3|376.1|376.3|376.1|376.3|376.1|376.2|376|4156
1726068420000|2024-09-11 15:27:00|376.2|376|376.2|376|376.3|376.1|376.2|376|1165
1726068440000|2024-09-11 15:27:20|376.3|376.1|376.2|376|376.3|376.1|376.2|376|85
1726068450000|2024-09-11 15:27:30|376.3|376.1|376.3|376.1|376.3|376.1|376.2|376|0
1726068460000|2024-09-11 15:27:40|376.2|376|376.3|376.1|376.3|376.1|376.2|376|0
1726068470000|2024-09-11 15:27:50|376.2|376|376.2|376|376.3|376.1|376.2|376|0
1726068480000|2024-09-11 15:28:00|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|0
1726068500000|2024-09-11 15:28:20|376.2|376|376.3|376.1|376.3|376.1|376.2|376|0
1726068510000|2024-09-11 15:28:30|376.2|376|376.3|376.1|376.3|376.1|376.2|376|0
1726068520000|2024-09-11 15:28:40|376.2|376|376.2|376|376.3|376.1|376.2|376|0
1726068530000|2024-09-11 15:28:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|1715
1726068540000|2024-09-11 15:29:00|376.2|376|376.2|376|376.2|376|376.1|375.9|113
1726068550000|2024-09-11 15:29:10|376.1|375.9|376.2|375.9|376.2|376|376.1|375.9|0
1726068560000|2024-09-11 15:29:20|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.8|0
1726068570000|2024-09-11 15:29:30|376.2|375.9|376.2|375.9|376.2|375.9|376.1|375.8|0
1726068580000|2024-09-11 15:29:40|376.1|375.8|376.1|375.9|376.1|375.9|376|375.8|1091
1726124420000|2024-09-12 07:00:20|377|376.8|377.3|376.9|377.3|376.9|377|376.8|1228
1726124430000|2024-09-12 07:00:30|377|376.7|377.1|376.6|377.1|376.7|376.9|376.4|1429
1726124450000|2024-09-12 07:00:50||376.7||376.7||376.7||376.7|0
1726124500000|2024-09-12 07:01:40|377|376.6|377|376.6|377|376.6|377|376.6|564
1726124540000|2024-09-12 07:02:20|376.7|376.2|376.7|376.2|376.7|376.2|376.7|376.2|150
1726124550000|2024-09-12 07:02:30|376.5|376|376.5|376|376.5|376|376.5|376|1254
1726124580000|2024-09-12 07:03:00|376.2|375.7|376.2|375.7|376.2|375.7|376.2|375.7|150
1726124620000|2024-09-12 07:03:40||375.8||375.8||375.8||375.8|0
1726124630000|2024-09-12 07:03:50|376.1|375.7|376|375.5|376.1|375.7|376|375.5|1405
1726124640000|2024-09-12 07:04:00|376.2|375.6|375.9|375.4|376.2|375.7|375.9|375.4|1969
1726124650000|2024-09-12 07:04:10||375.6||375.5||375.6||375.5|0
1726124670000|2024-09-12 07:04:30||375.6||375.5||375.6||375.5|0
1726124680000|2024-09-12 07:04:40||375.6||375.6||375.6||375.6|0
1726124690000|2024-09-12 07:04:50|376|375.7|376|375.7|376|375.7|376|375.7|1294
1726124760000|2024-09-12 07:06:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|2766
1726124770000|2024-09-12 07:06:10||375.5||375.5||375.5||375.5|0
1726124780000|2024-09-12 07:06:20||375.4||375.4||375.4||375.4|0
1726124800000|2024-09-12 07:06:40||375.5||375.4||375.5||375.4|0
1726124810000|2024-09-12 07:06:50||375.5||375.5||375.5||375.5|0
1726124830000|2024-09-12 07:07:10||375.4||375.4||375.4||375.4|0
1726124840000|2024-09-12 07:07:20||375.5||375.4||375.5||375.4|0
1726124850000|2024-09-12 07:07:30||375.5||375.4||375.5||375.4|0
1726124860000|2024-09-12 07:07:40||375.5||375.5||375.5||375.4|0
1726124940000|2024-09-12 07:09:00|375.7|375.4|375.5|375.4|375.7|375.4|375.5|375.4|0
1726124960000|2024-09-12 07:09:20|375.8|375.3|375.8|375.5|375.8|375.5|375.8|375.3|1251
1726124970000|2024-09-12 07:09:30|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|1405
1726124990000|2024-09-12 07:09:50|375.6|375.3|375.5|375.3|375.6|375.3|375.4|375.3|1711
1726125000000|2024-09-12 07:10:00|375.6|375.2|375.4|375.2|375.6|375.2|375.4|375.2|0
1726125010000|2024-09-12 07:10:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1726125020000|2024-09-12 07:10:20|375.2|375|375.3|375|375.3|375|375.2|375|0
1726125050000|2024-09-12 07:10:50|375.2||375.2||375.2||375.2||0
1726125060000|2024-09-12 07:11:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1726125110000|2024-09-12 07:11:50||375.3||375.2||375.3||375.2|226
1726125120000|2024-09-12 07:12:00|375.3|375|375.2|375|375.3|375|375.2|375|1390
1726125140000|2024-09-12 07:12:20|375.1|374.8|375.1|374.8|375.1|374.8|375.1|374.8|0
1726125170000|2024-09-12 07:12:50|375||375.1||375.1||375||0
1726125210000|2024-09-12 07:13:30|375.2|375|375.2|375|375.2|375|375.2|375|150
1726125220000|2024-09-12 07:13:40||374.9||374.9||374.9||374.9|0
1726125230000|2024-09-12 07:13:50|375.1||375.1||375.1||375.1||0
1726125240000|2024-09-12 07:14:00|375|374.8|375|374.8|375|374.8|375|374.8|0
1726125250000|2024-09-12 07:14:10|374.9|374.7|374.9|374.7|375|374.7|374.9|374.7|793
1726125260000|2024-09-12 07:14:20|375||375||375||375||0
1726125290000|2024-09-12 07:14:50|374.9||374.9||374.9||374.9||0
1726125300000|2024-09-12 07:15:00|||||||||1543
1726125360000|2024-09-12 07:16:00|375.2|375|375|374.8|375.2|375|374.9|374.8|3328
1726125420000|2024-09-12 07:17:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|66
1726125440000|2024-09-12 07:17:20|374.8||374.9||374.9||374.8||0
1726125450000|2024-09-12 07:17:30|375|374.8|375|374.8|375|374.9|374.9|374.8|150
1726125470000|2024-09-12 07:17:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|1412
1726125480000|2024-09-12 07:18:00|375|374.8|375|374.8|375|374.8|375|374.8|499
1726125500000|2024-09-12 07:18:20|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|2427
1726125580000|2024-09-12 07:19:40|374.8||374.9||374.9||374.8||0
1726125600000|2024-09-12 07:20:00|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|808
1726125610000|2024-09-12 07:20:10|375||375.1||375.1||375||0
1726125640000|2024-09-12 07:20:40|375|374.8|375|374.8|375|374.8|375|374.8|2330
1726125650000|2024-09-12 07:20:50|374.9|374.7|375|374.7|375|374.7|374.9|374.7|677
1726125660000|2024-09-12 07:21:00|374.9|374.6|374.8|374.6|374.9|374.6|374.8|374.6|986
1726125700000|2024-09-12 07:21:40|||||||||2
1726125720000|2024-09-12 07:22:00|374.7|374.5|374.6|374.3|374.7|374.5|374.6|374.3|1373
1726125730000|2024-09-12 07:22:10||374.4||374.4||374.4||374.3|0
1726125740000|2024-09-12 07:22:20|374.8|374.7|375|374.8|375|374.8|374.8|374.7|5462
1726125760000|2024-09-12 07:22:40|374.7|374.5|374.7|374.5|374.8|374.5|374.6|374.5|4088
1726125770000|2024-09-12 07:22:50|374.6|374.3|374.5|374.3|374.7|374.3|374.5|374.3|150
1726125780000|2024-09-12 07:23:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|563
1726125810000|2024-09-12 07:23:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|113
1726125820000|2024-09-12 07:23:40|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|3281
1726125840000|2024-09-12 07:24:00|374.3||374.4||374.4||374.3||651
1726125850000|2024-09-12 07:24:10|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1726125920000|2024-09-12 07:25:20|374.8|374.6|374.9|374.7|374.9|374.7|374.8|374.6|0
1726126020000|2024-09-12 07:27:00|375|374.8|375|374.9|375|374.9|375|374.8|1013
1726126040000|2024-09-12 07:27:20|||||||||1950
1726126050000|2024-09-12 07:27:30|375.1||375.1||375.1||375.1||0
1726126080000|2024-09-12 07:28:00||375||375||375||375|0
1726126100000|2024-09-12 07:28:20|375.2||375.2||375.2||375.2||0
1726126120000|2024-09-12 07:28:40|||||||||1062
1726126150000|2024-09-12 07:29:10||375.1||375.1||375.1||375.1|0
1726126160000|2024-09-12 07:29:20||375||375||375||375|0
1726126220000|2024-09-12 07:30:20|375.1||375.1||375.1||375.1||1540
1726126250000|2024-09-12 07:30:50|375.2||375.2||375.2||375.2||277
1726126300000|2024-09-12 07:31:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|2634
1726126340000|2024-09-12 07:32:20|375||375||375||375||303
1726126350000|2024-09-12 07:32:30||374.8||374.8||374.8||374.8|900
1726126370000|2024-09-12 07:32:50||374.7||374.7||374.7||374.7|0
1726126380000|2024-09-12 07:33:00|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|0
1726126420000|2024-09-12 07:33:40|375|374.9|375|374.9|375|374.9|375|374.9|0
1726126450000|2024-09-12 07:34:10|374.9|374.7|374.8|374.6|374.9|374.7|374.8|374.6|539
1726126470000|2024-09-12 07:34:30|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1425
1726126480000|2024-09-12 07:34:40|374.8|374.6|374.8|374.5|374.8|374.6|374.8|374.5|0
1726126490000|2024-09-12 07:34:50|374.7|374.6|374.8|374.5|374.8|374.6|374.7|374.5|0
1726126500000|2024-09-12 07:35:00||374.6||374.6||374.6||374.6|0
1726126510000|2024-09-12 07:35:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1726126520000|2024-09-12 07:35:20|375||375||375||375||828
1726126530000|2024-09-12 07:35:30||374.9||374.9||374.9||374.9|0
1726126540000|2024-09-12 07:35:40|374.9|374.8|374.8|374.6|374.9|374.8|374.8|374.6|1051
1726126570000|2024-09-12 07:36:10|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1726126580000|2024-09-12 07:36:20|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1726126730000|2024-09-12 07:38:50|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1726126800000|2024-09-12 07:40:00|374.6||374.6||374.6||374.6||0
1726126810000|2024-09-12 07:40:10|374.7||374.7||374.7||374.7||372
1726126860000|2024-09-12 07:41:00|374.6||374.7||374.7||374.6||0
1726126980000|2024-09-12 07:43:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1450
1726127040000|2024-09-12 07:44:00|374.7|374.6|374.9|374.8|374.9|374.8|374.7|374.6|2811
1726127090000|2024-09-12 07:44:50|375||375||375||375||426
1726127100000|2024-09-12 07:45:00|374.9||374.9||374.9||374.9||0
1726127160000|2024-09-12 07:46:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|324
1726127170000|2024-09-12 07:46:10|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|955
1726127280000|2024-09-12 07:48:00|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1726127290000|2024-09-12 07:48:10||374.5||374.4||374.5||374.4|0
1726127320000|2024-09-12 07:48:40||374.5||374.4||374.5||374.4|0
1726127340000|2024-09-12 07:49:00|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|1850
1726127350000|2024-09-12 07:49:10||374.5||374.5||374.5||374.5|0
1726127400000|2024-09-12 07:50:00||374.6||374.6||374.6||374.6|0
1726127440000|2024-09-12 07:50:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1230
1726127490000|2024-09-12 07:51:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1726127500000|2024-09-12 07:51:40||374.3||374.3||374.3||374.3|0
1726127540000|2024-09-12 07:52:20|374.4||374.4||374.4||374.4||0
1726127590000|2024-09-12 07:53:10|||||||||3000
1726127600000|2024-09-12 07:53:20|||||||||1
1726127640000|2024-09-12 07:54:00|||||||||200
1726127770000|2024-09-12 07:56:10|||||||||6145
1726127840000|2024-09-12 07:57:20|374.3|374.2|374.3|374.1|374.3|374.2|374.2|374.1|0
1726127880000|2024-09-12 07:58:00|||||||||2256
1726127930000|2024-09-12 07:58:50|374.2||374.3||374.3||374.2||0
1726128040000|2024-09-12 08:00:40|374.2|374|373.8|373.6|374.2|374|373.7|373.6|4395
1726128050000|2024-09-12 08:00:50|373.9|373.7|373.9|373.7|373.9|373.8|373.9|373.7|2250
1726128060000|2024-09-12 08:01:00||373.8||373.8||373.8||373.8|725
1726128080000|2024-09-12 08:01:20|374.1|373.9|374.1|373.9|374.1|373.9|374|373.9|0
1726128150000|2024-09-12 08:02:30|374.2|374|374.2|374|374.2|374|374.2|374|0
1726128190000|2024-09-12 08:03:10|374.1||374.1||374.1||374.1||0
1726128210000|2024-09-12 08:03:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1209
1726128270000|2024-09-12 08:04:30|374.3|374.2|374.3|374.1|374.3|374.2|374.3|374.1|0
1726128330000|2024-09-12 08:05:30|374.2||374.2||374.2||374.2||47
1726128340000|2024-09-12 08:05:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1726128380000|2024-09-12 08:06:20|374.5|374.4|374.6|374.4|374.6|374.5|374.5|374.4|4198
1726128390000|2024-09-12 08:06:30|374.5||374.6||374.6||374.5||0
1726128410000|2024-09-12 08:06:50|374.5||374.5||374.5||374.5||0
1726128440000|2024-09-12 08:07:20|374.6||374.6||374.6||374.6||0
1726128460000|2024-09-12 08:07:40|374.5||374.6||374.6||374.5||1298
1726128510000|2024-09-12 08:08:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|497
1726128570000|2024-09-12 08:09:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1726128640000|2024-09-12 08:10:40|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|0
1726128690000|2024-09-12 08:11:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1726128770000|2024-09-12 08:12:50|374.7||374.8||374.8||374.7||0
1726128800000|2024-09-12 08:13:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1726128810000|2024-09-12 08:13:30|||||||||1355
1726128840000|2024-09-12 08:14:00|||||||||3295
1726128850000|2024-09-12 08:14:10|375||375||375||375||95
1726128870000|2024-09-12 08:14:30|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|1565
1726128890000|2024-09-12 08:14:50|374.7||374.7||374.7||374.7||0
1726128930000|2024-09-12 08:15:30|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|1429
1726128940000|2024-09-12 08:15:40|374.6|374.4|374.5|374.4|374.6|374.4|374.5|374.4|0
1726128960000|2024-09-12 08:16:00||374.3||374.3||374.3||374.3|0
1726129050000|2024-09-12 08:17:30|374.4||374.5||374.5||374.4||0
1726129060000|2024-09-12 08:17:40|374.4||374.4||374.4||374.4||27
1726129070000|2024-09-12 08:17:50||374.2||374.2||374.2||374.2|0
1726129100000|2024-09-12 08:18:20|374.3||374.3||374.3||374.3||0
1726129180000|2024-09-12 08:19:40||374.1||374.1||374.1||374.1|0
1726129190000|2024-09-12 08:19:50|374.2||374.2||374.2||374.2||0
1726129200000|2024-09-12 08:20:00|374.3||374.3||374.3||374.3||0
1726129220000|2024-09-12 08:20:20|374.2||374.3||374.3||374.2||0
1726129250000|2024-09-12 08:20:50|374.2|374|374.2|374|374.2|374|374.2|374|67
1726129260000|2024-09-12 08:21:00|374.1||374.1||374.1||374.1||0
1726129320000|2024-09-12 08:22:00|374|373.9|374|373.8|374|373.9|374|373.8|6
1726129330000|2024-09-12 08:22:10|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1726129440000|2024-09-12 08:24:00|373.8||373.8||373.8||373.8||0
1726129470000|2024-09-12 08:24:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1726129540000|2024-09-12 08:25:40||373.7||373.7||373.7||373.7|0
1726129560000|2024-09-12 08:26:00|373.8||373.8||373.8||373.8||0
1726129590000|2024-09-12 08:26:30|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|0
1726129730000|2024-09-12 08:28:50|373.8||373.8||373.8||373.8||0
1726129750000|2024-09-12 08:29:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|110
1726129800000|2024-09-12 08:30:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1726129810000|2024-09-12 08:30:10|373.5|373.4|373.4|373.3|373.5|373.4|373.4|373.3|0
1726129870000|2024-09-12 08:31:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|21
1726129890000|2024-09-12 08:31:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1726129900000|2024-09-12 08:31:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1726129920000|2024-09-12 08:32:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1726129950000|2024-09-12 08:32:30|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1726129980000|2024-09-12 08:33:00|373.2||373.3||373.3||373.2||0
1726130000000|2024-09-12 08:33:20|373.2||373.2||373.2||373.2||0
1726130190000|2024-09-12 08:36:30|373.3||373.3||373.3||373.3||0
1726130200000|2024-09-12 08:36:40|373.2||373.2||373.2||373.2||0
1726130210000|2024-09-12 08:36:50|373.3||373.2||373.3||373.2||0
1726130220000|2024-09-12 08:37:00||373||373||373||373|193
1726130260000|2024-09-12 08:37:40|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|147
1726130270000|2024-09-12 08:37:50|373||373||373||373||0
1726130290000|2024-09-12 08:38:10|373.1||373.1||373.1||373.1||835
1726130310000|2024-09-12 08:38:30|373||373||373||373||0
1726130320000|2024-09-12 08:38:40||372.8||372.8||372.8||372.8|0
1726130370000|2024-09-12 08:39:30||372.9||372.8||372.9||372.8|0
1726130500000|2024-09-12 08:41:40|372.9|372.9|372.7|372.6|372.9|372.9|372.7|372.6|2457
1726130510000|2024-09-12 08:41:50|372.6|372.5|372.5|372.4|372.7|372.5|372.5|372.4|420
1726130560000|2024-09-12 08:42:40|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1726130600000|2024-09-12 08:43:20|372.5||372.4||372.5||372.4||1002
1726130660000|2024-09-12 08:44:20|372.5|372.4|372.5|372.4|372.5|372.4|372.4|372.4|686
1726130670000|2024-09-12 08:44:30||372.3||372.3||372.3||372.3|987
1726130680000|2024-09-12 08:44:40|||||||||2339
1726130690000|2024-09-12 08:44:50|372.4||372.4||372.4||372.4||0
1726130700000|2024-09-12 08:45:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|376
1726130710000|2024-09-12 08:45:10|372.4|372.3|372.3|372.2|372.4|372.3|372.3|372.2|1451
1726130720000|2024-09-12 08:45:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|1954
1726130750000|2024-09-12 08:45:50|372.5||372.5||372.5||372.5||806
1726130760000|2024-09-12 08:46:00||372.4||372.4||372.4||372.4|909
1726130770000|2024-09-12 08:46:10|||||||||2585
1726130780000|2024-09-12 08:46:20|372.6||372.6||372.6||372.6||5643
1726130790000|2024-09-12 08:46:30||372.5||372.5||372.5||372.5|0
1726130810000|2024-09-12 08:46:50|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|3958
1726130820000|2024-09-12 08:47:00|372.5|372.3|372.5|372.3|372.5|372.3|372.4|372.3|658
1726130830000|2024-09-12 08:47:10|372.4||372.4||372.5||372.4||0
1726130840000|2024-09-12 08:47:20|372.5||372.4||372.5||372.4||0
1726130850000|2024-09-12 08:47:30|372.5||372.5||372.5||372.4||0
1726130870000|2024-09-12 08:47:50|372.4||372.4||372.4||372.4||0
1726130890000|2024-09-12 08:48:10|372.3|372.2|372.4|372.2|372.4|372.3|372.3|372.2|1733
1726130900000|2024-09-12 08:48:20|372.3|372.1|372.2|372.1|372.3|372.1|372.2|372.1|2000
1726130910000|2024-09-12 08:48:30|372.3||372.3||372.3||372.3||0
1726130930000|2024-09-12 08:48:50|372.2||372.2||372.2||372.2||0
1726130950000|2024-09-12 08:49:10|372.3||372.3||372.3||372.3||0
1726130970000|2024-09-12 08:49:30|372.2||372.2||372.2||372.2||3260
1726130980000|2024-09-12 08:49:40|372.1|372|372.1|372|372.1|372|372.1|372|105
1726131040000|2024-09-12 08:50:40|372|371.9|372|371.8|372|371.9|372|371.8|0
1726131150000|2024-09-12 08:52:30|371.9||371.9||371.9||371.9||0
1726131220000|2024-09-12 08:53:40|||||||||2042
1726131260000|2024-09-12 08:54:20|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|4284
1726131270000|2024-09-12 08:54:30|||||||||105
1726131320000|2024-09-12 08:55:20|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1726131330000|2024-09-12 08:55:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1726131440000|2024-09-12 08:57:20|371.6|371.5|371.5|371.3|371.6|371.5|371.5|371.3|3824
1726131510000|2024-09-12 08:58:30|371.6|371.4|371.6|371.4|371.6|371.5|371.6|371.4|1673
1726131520000|2024-09-12 08:58:40|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|2002
1726131540000|2024-09-12 08:59:00||371.4||371.4||371.4||371.4|0
1726131580000|2024-09-12 08:59:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|824
1726131610000|2024-09-12 09:00:10|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1726131640000|2024-09-12 09:00:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|969
1726131650000|2024-09-12 09:00:50|||||||||1326
1726131660000|2024-09-12 09:01:00|371.5|371.4|371.5|371.4|371.6|371.4|371.5|371.4|206
1726131680000|2024-09-12 09:01:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|2419
1726131690000|2024-09-12 09:01:30|||||||||1068
1726131700000|2024-09-12 09:01:40|||||||||822
1726131740000|2024-09-12 09:02:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|656
1726131780000|2024-09-12 09:03:00|||||||||365
1726131820000|2024-09-12 09:03:40||371.1||371.1||371.1||371.1|0
1726131880000|2024-09-12 09:04:40|371.2||371.2||371.3||371.2||0
1726131910000|2024-09-12 09:05:10|371.1|371|371.1|371|371.1|371|371.1|371|571
1726131940000|2024-09-12 09:05:40|371.2|371.1|371.2|371|371.2|371.1|371.2|371|0
1726131950000|2024-09-12 09:05:50|371.1|370.9|371|370.9|371.1|370.9|371|370.9|0
1726131990000|2024-09-12 09:06:30||370.8||370.8||370.8||370.8|0
1726132020000|2024-09-12 09:07:00||370.9||370.9||370.9||370.9|1779
1726132070000|2024-09-12 09:07:50|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|757
1726132080000|2024-09-12 09:08:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1332
1726132090000|2024-09-12 09:08:10|||||||||2753
1726132110000|2024-09-12 09:08:30|||||||||1797
1726132190000|2024-09-12 09:09:50|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|5015
1726132270000|2024-09-12 09:11:10|||||||||2802
1726132280000|2024-09-12 09:11:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1726132290000|2024-09-12 09:11:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1500
1726132330000|2024-09-12 09:12:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1726132380000|2024-09-12 09:13:00|||||||||1625
1726132390000|2024-09-12 09:13:10|371.5|371.4|371.7|371.5|371.7|371.5|371.5|371.4|2550
1726132400000|2024-09-12 09:13:20|371.6||371.6||371.6||371.6||0
1726132430000|2024-09-12 09:13:50|||||||||250
1726132440000|2024-09-12 09:14:00|||||||||1000
1726132680000|2024-09-12 09:18:00|371.5|371.4|371.4|371.3|371.5|371.4|371.4|371.3|384
1726132710000|2024-09-12 09:18:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|1848
1726132770000|2024-09-12 09:19:30|371.4||371.3||371.4||371.3||0
1726132780000|2024-09-12 09:19:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1726132790000|2024-09-12 09:19:50||371.2||371.2||371.2||371.2|570
1726132830000|2024-09-12 09:20:30||371.3||371.3||371.3||371.3|0
1726132840000|2024-09-12 09:20:40|371.5|371.4|371.6|371.5|371.6|371.5|371.5|371.4|3823
1726132880000|2024-09-12 09:21:20|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1750
1726132900000|2024-09-12 09:21:40|||||||||611
1726132920000|2024-09-12 09:22:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|612
1726133040000|2024-09-12 09:24:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1726133200000|2024-09-12 09:26:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|499
1726133210000|2024-09-12 09:26:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1726133220000|2024-09-12 09:27:00|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|0
1726133270000|2024-09-12 09:27:50||371.7||371.7||371.7||371.7|0
1726133280000|2024-09-12 09:28:00|371.9||371.9||371.9||371.9||0
1726133290000|2024-09-12 09:28:10|371.8||371.8||371.8||371.8||2314
1726133300000|2024-09-12 09:28:20|||||||||286
1726133320000|2024-09-12 09:28:40|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|522
1726133330000|2024-09-12 09:28:50|||||||||3
1726133380000|2024-09-12 09:29:40||371.7||371.7||371.7||371.7|0
1726133430000|2024-09-12 09:30:30|371.9|371.8|372|371.9|372|371.9|371.9|371.8|5161
1726133440000|2024-09-12 09:30:40||371.8||371.8||371.8||371.8|0
1726133450000|2024-09-12 09:30:50|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|0
1726133460000|2024-09-12 09:31:00|372|372|372|371.9|372|372|372|371.9|805
1726133480000|2024-09-12 09:31:20|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|1183
1726133490000|2024-09-12 09:31:30|||||||||57
1726133520000|2024-09-12 09:32:00|372|371.9|372|371.9|372|371.9|372|371.9|0
1726133580000|2024-09-12 09:33:00|372.1|372|372.1|372|372.1|372|372.1|372|3201
1726133660000|2024-09-12 09:34:20|372|371.8|372|371.8|372|371.8|372|371.8|4728
1726133670000|2024-09-12 09:34:30|371.9||371.9||371.9||371.9||0
1726133750000|2024-09-12 09:35:50|372|371.9|372|371.9|372|371.9|372|371.9|0
1726133820000|2024-09-12 09:37:00|372.1||372.1||372.1||372||0
1726133830000|2024-09-12 09:37:10|372||372||372||372||0
1726133850000|2024-09-12 09:37:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|1540
1726133970000|2024-09-12 09:39:30|||||||||558
1726134000000|2024-09-12 09:40:00|372||372||372||372||504
1726134030000|2024-09-12 09:40:30|371.9||371.9||371.9||371.9||0
1726134110000|2024-09-12 09:41:50|||||||||3000
1726134130000|2024-09-12 09:42:10|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|27
1726134280000|2024-09-12 09:44:40|||||||||3632
1726134320000|2024-09-12 09:45:20|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|590
1726134390000|2024-09-12 09:46:30|371.7|371.7|371.8|371.7|371.8|371.7|371.7|371.7|0
1726134450000|2024-09-12 09:47:30|||||||||452
1726134600000|2024-09-12 09:50:00|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1726134610000|2024-09-12 09:50:10|||||||||1000
1726134620000|2024-09-12 09:50:20|372|371.9|372.1|372|372.1|372|372|371.9|371
1726134630000|2024-09-12 09:50:30|372|371.9|372.1|372|372.1|372|372|371.9|0
1726134640000|2024-09-12 09:50:40|372|371.9|372.1|372|372.1|372|372|371.9|0
1726134690000|2024-09-12 09:51:30|372|371.9|372|371.9|372|371.9|372|371.9|892
1726134750000|2024-09-12 09:52:30|||||||||627
1726134760000|2024-09-12 09:52:40|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|304
1726134780000|2024-09-12 09:53:00|372||372||372||372||2434
1726134830000|2024-09-12 09:53:50||371.9||371.8||371.9||371.8|150
1726134950000|2024-09-12 09:55:50|371.9||371.9||371.9||371.9||0
1726134980000|2024-09-12 09:56:20|372||372||372||372||0
1726135080000|2024-09-12 09:58:00|371.9||371.9||371.9||371.9||0
1726135120000|2024-09-12 09:58:40|372||372||372||372||550
1726135210000|2024-09-12 10:00:10|372.1|372|372.2|372|372.2|372|372.1|372|0
1726135250000|2024-09-12 10:00:50|372.1||372.1||372.1||372.1||0
1726135300000|2024-09-12 10:01:40|372|371.9|372|371.9|372|371.9|372|371.9|1012
1726135330000|2024-09-12 10:02:10|372.1|372|372.1|371.9|372.1|372|372.1|371.9|3264
1726135340000|2024-09-12 10:02:20||372||372||372||372|0
1726135360000|2024-09-12 10:02:40||371.9||371.9||371.9||371.9|0
1726135380000|2024-09-12 10:03:00||372||372||372||372|0
1726135590000|2024-09-12 10:06:30|372|371.9|372|371.9|372|371.9|372|371.9|150
1726135620000|2024-09-12 10:07:00|372.1||372.1||372.1||372.1||0
1726135630000|2024-09-12 10:07:10||372||372||372||372|510
1726135660000|2024-09-12 10:07:40||371.9||372||372||371.9|0
1726135670000|2024-09-12 10:07:50|||||||||3950
1726135680000|2024-09-12 10:08:00||371.9||371.9||371.9||371.9|0
1726135850000|2024-09-12 10:10:50|||||||||100
1726135990000|2024-09-12 10:13:10|372||372||372||372||0
1726136030000|2024-09-12 10:13:50|371.9|371.8|371.8|371.7|371.9|371.8|371.8|371.7|5211
1726136040000|2024-09-12 10:14:00||371.6||371.6||371.6||371.6|1750
1726136070000|2024-09-12 10:14:30|371.7||371.7||371.7||371.7||0
1726136090000|2024-09-12 10:14:50|||||||||2001
1726136160000|2024-09-12 10:16:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|117
1726136200000|2024-09-12 10:16:40|371.7||371.6||371.7||371.6||1294
1726136250000|2024-09-12 10:17:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|4842
1726136260000|2024-09-12 10:17:40|||||||||272
1726136280000|2024-09-12 10:18:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|421
1726136300000|2024-09-12 10:18:20||371.2||371.2||371.2||371.2|2826
1726136320000|2024-09-12 10:18:40|||||||||3100
1726136340000|2024-09-12 10:19:00|371.3||371.3||371.3||371.3||0
1726136400000|2024-09-12 10:20:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1726136540000|2024-09-12 10:22:20|371.5|371.4|371.6|371.4|371.6|371.4|371.5|371.4|550
1726136550000|2024-09-12 10:22:30|371.5||371.5||371.5||371.5||0
1726136590000|2024-09-12 10:23:10|371.6||371.6||371.6||371.6||2068
1726136750000|2024-09-12 10:25:50||371.5||371.5||371.5||371.5|0
1726136810000|2024-09-12 10:26:50|371.7|371.6|371.6|371.5|371.7|371.6|371.6|371.5|4655
1726136850000|2024-09-12 10:27:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1726136960000|2024-09-12 10:29:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1726137030000|2024-09-12 10:30:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|2008
1726137050000|2024-09-12 10:30:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1069
1726137060000|2024-09-12 10:31:00|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1726137110000|2024-09-12 10:31:50|||||||||1069
1726137120000|2024-09-12 10:32:00||371.1||371.1||371.1||371.1|118
1726137160000|2024-09-12 10:32:40|371.2||371.2||371.2||371.2||0
1726137450000|2024-09-12 10:37:30|||||||||2275
1726137460000|2024-09-12 10:37:40||371||371||371||371|346
1726137470000|2024-09-12 10:37:50|371.1||371.1||371.1||371.1||0
1726137540000|2024-09-12 10:39:00|371|370.9|371|370.9|371|370.9|371|370.9|463
1726137570000|2024-09-12 10:39:30|371.1||371.1||371.1||371.1||879
1726137600000|2024-09-12 10:40:00|371||371||371||371||0
1726137660000|2024-09-12 10:41:00|371.1||371.1||371.1||371.1||386
1726137670000|2024-09-12 10:41:10|371||371||371||371||0
1726137680000|2024-09-12 10:41:20|371.1||371.1||371.1||371.1||0
1726137700000|2024-09-12 10:41:40|371||371||371||371||0
1726137710000|2024-09-12 10:41:50|371.1||371.1||371.1||371.1||1750
1726137820000|2024-09-12 10:43:40||371||371||371||371|0
1726137870000|2024-09-12 10:44:30||370.9||370.9||370.9||370.9|2134
1726137900000|2024-09-12 10:45:00||371||371||371||371|0
1726137930000|2024-09-12 10:45:30|371|370.9|371|370.9|371|370.9|371|370.9|0
1726137940000|2024-09-12 10:45:40|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|906
1726137950000|2024-09-12 10:45:50|371|370.9|371|370.9|371|370.9|371|370.9|1580
1726137970000|2024-09-12 10:46:10|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|2649
1726138160000|2024-09-12 10:49:20|370.9|370.8|371|370.8|371|370.8|370.9|370.8|550
1726138170000|2024-09-12 10:49:30|370.9||370.9||370.9||370.9||0
1726138180000|2024-09-12 10:49:40|371||371||371||371||2109
1726138210000|2024-09-12 10:50:10|371.1|370.9|371.1|371|371.1|371|371.1|370.9|0
1726138490000|2024-09-12 10:54:50|371.2|371.1|371.3|371.2|371.3|371.2|371.2|371.1|550
1726138520000|2024-09-12 10:55:20|371.4||371.3||371.4||371.3||1515
1726138590000|2024-09-12 10:56:30|371.4||371.4||371.4||371.4||0
1726138620000|2024-09-12 10:57:00|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|579
1726138730000|2024-09-12 10:58:50|371.2|370.9|371|370.9|371.2|370.9|371|370.9|379
1726138740000|2024-09-12 10:59:00|||||||||450
1726138830000|2024-09-12 11:00:30|371.1|371|371.1|371|371.1|371|371.1|371|0
1726138950000|2024-09-12 11:02:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1092
1726139000000|2024-09-12 11:03:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1726139090000|2024-09-12 11:04:50|||||||||1422
1726139250000|2024-09-12 11:07:30||371.1||371.1||371.1||371.1|381
1726139270000|2024-09-12 11:07:50|||||||||140
1726139330000|2024-09-12 11:08:50|371.2||371.2||371.2||371.2||0
1726139380000|2024-09-12 11:09:40|||||||||2649
1726139420000|2024-09-12 11:10:20|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|0
1726139560000|2024-09-12 11:12:40||371.2||371.2||371.2||371.2|0
1726139570000|2024-09-12 11:12:50||371.1||371.1||371.1||371.1|0
1726139730000|2024-09-12 11:15:30||371.2||371.2||371.2||371.2|0
1726139870000|2024-09-12 11:17:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1726139960000|2024-09-12 11:19:20|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1726139980000|2024-09-12 11:19:40||371.3||371.3||371.3||371.3|1329
1726140000000|2024-09-12 11:20:00|371.4||371.4||371.4||371.4||0
1726140130000|2024-09-12 11:22:10|371.5|371.4|371.6|371.5|371.6|371.5|371.5|371.4|1734
1726140150000|2024-09-12 11:22:30||371.4||371.4||371.4||371.4|0
1726140170000|2024-09-12 11:22:50|371.5||371.5||371.5||371.5||0
1726140190000|2024-09-12 11:23:10|371.6||371.6||371.6||371.6||2017
1726140250000|2024-09-12 11:24:10|371.5||371.5||371.5||371.5||0
1726140540000|2024-09-12 11:29:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|736
1726140560000|2024-09-12 11:29:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|150
1726140590000|2024-09-12 11:29:50|371.4||371.4||371.4||371.4||0
1726140630000|2024-09-12 11:30:30||371.3||371.3||371.3||371.3|0
1726140740000|2024-09-12 11:32:20||371.2||371.2||371.2||371.2|323
1726140760000|2024-09-12 11:32:40|371.3||371.4||371.4||371.3||0
1726140770000|2024-09-12 11:32:50|371.3||371.4||371.4||371.3||0
1726140780000|2024-09-12 11:33:00|371.3|371.3|371.4|371.3|371.4|371.3|371.3|371.3|262
1726140860000|2024-09-12 11:34:20||371.2||371.2||371.2||371.2|0
1726141060000|2024-09-12 11:37:40||371.3||371.3||371.3||371.3|0
1726141070000|2024-09-12 11:37:50|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|3000
1726141130000|2024-09-12 11:38:50|||||||||550
1726141160000|2024-09-12 11:39:20|||||||||102
1726141170000|2024-09-12 11:39:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|667
1726141240000|2024-09-12 11:40:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|300
1726141250000|2024-09-12 11:40:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1933
1726141360000|2024-09-12 11:42:40|||||||||2000
1726141390000|2024-09-12 11:43:10|371.3||371.3||371.3||371.3||550
1726141500000|2024-09-12 11:45:00||371.2||371.2||371.2||371.2|3561
1726141590000|2024-09-12 11:46:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2037
1726141620000|2024-09-12 11:47:00|||||||||60
1726141630000|2024-09-12 11:47:10|||||||||81
1726141650000|2024-09-12 11:47:30|371.3||371.2||371.3||371.2||0
1726141670000|2024-09-12 11:47:50|371.3||371.3||371.3||371.3||0
1726141680000|2024-09-12 11:48:00|371.2||371.3||371.3||371.2||0
1726141690000|2024-09-12 11:48:10|371.2||371.2||371.2||371.2||0
1726141770000|2024-09-12 11:49:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1726141970000|2024-09-12 11:52:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|275
1726142000000|2024-09-12 11:53:20|371.3||371.3||371.3||371.3||0
1726142100000|2024-09-12 11:55:00|371.2||371.2||371.2||371.2||0
1726142120000|2024-09-12 11:55:20|371.1|371|370.9|370.8|371.1|371|370.8|370.7|0
1726142140000|2024-09-12 11:55:40|371|370.9|371|370.9|371|370.9|371|370.9|101
1726142230000|2024-09-12 11:57:10|371.1|371|371.1|371|371.1|371|371.1|371|121
1726142300000|2024-09-12 11:58:20|||||||||4500
1726142410000|2024-09-12 12:00:10|371.2|371.1|371.3|371.2|371.3|371.2|371.2|371.1|805
1726142420000|2024-09-12 12:00:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|847
1726142490000|2024-09-12 12:01:30||371.2||371.2||371.2||371.2|1326
1726142510000|2024-09-12 12:01:50|371.3||371.3||371.3||371.3||0
1726142520000|2024-09-12 12:02:00|||||||||233
1726142530000|2024-09-12 12:02:10|371.4||371.4||371.4||371.4||0
1726142650000|2024-09-12 12:04:10|371.5|371.3|371.5|371.4|371.5|371.4|371.5|371.3|1
1726142690000|2024-09-12 12:04:50||371.3||371.3||371.3||371.3|0
1726142760000|2024-09-12 12:06:00||371.4||371.4||371.4||371.4|0
1726142770000|2024-09-12 12:06:10|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|632
1726142800000|2024-09-12 12:06:40|371.7|371.6|371.8|371.7|371.8|371.7|371.7|371.6|265
1726142810000|2024-09-12 12:06:50|371.9||371.9||371.9||371.9||0
1726142880000|2024-09-12 12:08:00|371.8|371.8|371.9|371.8|371.9|371.8|371.8|371.8|0
1726142890000|2024-09-12 12:08:10|372|371.9|372|371.9|372|371.9|372|371.9|1497
1726142910000|2024-09-12 12:08:30|372.1|372|372.1|371.9|372.1|372|372.1|371.9|2195
1726142920000|2024-09-12 12:08:40|372||372||372||372||0
1726142930000|2024-09-12 12:08:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|4574
1726142970000|2024-09-12 12:09:30|372||372||372||372||0
1726143020000|2024-09-12 12:10:20||371.9||371.9||371.9||371.9|0
1726143030000|2024-09-12 12:10:30|372.1||372.1||372.1||372.1||0
1726143080000|2024-09-12 12:11:20|372||372||372||372||2121
1726143100000|2024-09-12 12:11:40|||||||||1750
1726143290000|2024-09-12 12:14:50||371.8||371.8||371.8||371.8|1311
1726143300000|2024-09-12 12:15:00|371.9||371.9||371.9||371.9||0
1726143310000|2024-09-12 12:15:10|372||372||372||372||972
1726143320000|2024-09-12 12:15:20|371.9||371.9||371.9||371.9||0
1726143360000|2024-09-12 12:16:00|372||372||372||372||170
1726143540000|2024-09-12 12:19:00|372.1|371.9|372.1|372|372.1|372|372.1|371.9|1646
1726143550000|2024-09-12 12:19:10|372.2||372.2||372.2||372.2||0
1726143590000|2024-09-12 12:19:50|372.1||372.1||372.1||372.1||0
1726143630000|2024-09-12 12:20:30|372|371.9|372|371.9|372|371.9|372|371.9|0
1726143660000|2024-09-12 12:21:00|372.1||372.1||372.1||372.1||150
1726143870000|2024-09-12 12:24:30|372|371.8|372|371.8|372|371.8|372|371.8|2031
1726143930000|2024-09-12 12:25:30|371.9|371.9|372|371.9|372|371.9|371.9|371.9|0
1726144030000|2024-09-12 12:27:10|372.1|372|372.3|372.1|372.3|372.1|372.1|372|9435
1726144040000|2024-09-12 12:27:20||372.2||372.2||372.2||372.2|0
1726144080000|2024-09-12 12:28:00|||||||||1676
1726144090000|2024-09-12 12:28:10|||||||||200
1726144100000|2024-09-12 12:28:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1726144190000|2024-09-12 12:29:50|372.3||372.3||372.3||372.3||2142
1726144200000|2024-09-12 12:30:00||372||372.1||372.1||372|4542
1726144220000|2024-09-12 12:30:20|||||||||1018
1726144260000|2024-09-12 12:31:00|372.2||372.2||372.2||372.2||0
1726144270000|2024-09-12 12:31:10|372.3||372.3||372.3||372.3||0
1726144350000|2024-09-12 12:32:30|372.2||372.2||372.2||372.2||711
1726144360000|2024-09-12 12:32:40|372.3||372.3||372.3||372.3||1344
1726144490000|2024-09-12 12:34:50|372.2||372.2||372.2||372.2||1434
1726144550000|2024-09-12 12:35:50||372||372||372||372|0
1726144580000|2024-09-12 12:36:20|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|738
1726144600000|2024-09-12 12:36:40|372||372||372||372||0
1726144620000|2024-09-12 12:37:00|371.9|371.8|371.9|371.7|371.9|371.8|371.9|371.7|955
1726144630000|2024-09-12 12:37:10||371.8||371.7||371.8||371.7|0
1726144640000|2024-09-12 12:37:20||371.8||371.8||371.8||371.8|0
1726144650000|2024-09-12 12:37:30|372|371.9|372|371.9|372|371.9|372|371.9|2197
1726144660000|2024-09-12 12:37:40||371.8||371.8||371.8||371.8|0
1726144690000|2024-09-12 12:38:10|||||||||2500
1726144710000|2024-09-12 12:38:30|371.9||371.9||371.9||371.9||1087
1726144720000|2024-09-12 12:38:40|372||372||372||372||472
1726144760000|2024-09-12 12:39:20|371.9||371.9||371.9||371.9||0
1726144800000|2024-09-12 12:40:00|371.8|371.7|371.9|371.7|371.9|371.7|371.8|371.7|1105
1726144860000|2024-09-12 12:41:00||371.8||371.8||371.8||371.8|0
1726144890000|2024-09-12 12:41:30|372|371.9|372|371.9|372|371.9|372|371.9|2999
1726144900000|2024-09-12 12:41:40|372.1||372.1||372.1||372||2555
1726144920000|2024-09-12 12:42:00|372|371.8|372|371.8|372|371.8|371.9|371.8|1032
1726144940000|2024-09-12 12:42:20||371.9||371.9||371.9||371.9|0
1726145020000|2024-09-12 12:43:40|||||||||160
1726145080000|2024-09-12 12:44:40|372.1||372.1||372.1||372.1||134
1726145100000|2024-09-12 12:45:00||372||371.9||372||371.9|0
1726145160000|2024-09-12 12:46:00|372|372|372.1|371.9|372.1|372|372|371.9|646
1726145210000|2024-09-12 12:46:50|372||372.1||372.1||372||0
1726145240000|2024-09-12 12:47:20||372||372||372||372|3132
1726145300000|2024-09-12 12:48:20||371.9||371.9||371.9||371.9|0
1726145480000|2024-09-12 12:51:20|372||372||372||372||0
1726145510000|2024-09-12 12:51:50|372.1|372|372.1|372|372.1|372|372.1|372|11163
1726145530000|2024-09-12 12:52:10|||||||||2508
1726145540000|2024-09-12 12:52:20||371.9||371.9||371.9||371.9|0
1726145620000|2024-09-12 12:53:40|372||372||372||372||0
1726145710000|2024-09-12 12:55:10|372.1|372|372.1|372|372.1|372|372.1|372|0
1726145960000|2024-09-12 12:59:20|372|371.9|372|371.9|372|371.9|372|371.9|2074
1726146000000|2024-09-12 13:00:00|372.1|372|372.1|371.9|372.1|372|372.1|371.9|1405
1726146040000|2024-09-12 13:00:40||372||372||372||372|0
1726146050000|2024-09-12 13:00:50|372.2||372.1||372.2||372.1||1673
1726146060000|2024-09-12 13:01:00|372|371.9|372|371.9|372|371.9|372|371.9|669
1726146070000|2024-09-12 13:01:10|371.9|371.8|372|371.8|372|371.8|371.9|371.8|1696
1726146090000|2024-09-12 13:01:30|371.9||371.9||371.9||371.9||0
1726146100000|2024-09-12 13:01:40|||||||||2467
1726146120000|2024-09-12 13:02:00|||||||||1619
1726146180000|2024-09-12 13:03:00|372||372||372||372||5230
1726146280000|2024-09-12 13:04:40||371.9||371.9||371.9||371.9|0
1726146320000|2024-09-12 13:05:20|372.1||372.1||372.1||372.1||1485
1726146380000|2024-09-12 13:06:20|372||372||372||372||0
1726146410000|2024-09-12 13:06:50|372.1|372|372.1|372|372.1|372|372.1|372|475
1726146420000|2024-09-12 13:07:00|372|371.9|372|371.9|372|371.9|372|371.9|1698
1726146640000|2024-09-12 13:10:40|||||||||3981
1726146840000|2024-09-12 13:14:00|372.1|372|372.1|372|372.1|372|372.1|372|2370
1726146890000|2024-09-12 13:14:50|||||||||744
1726146900000|2024-09-12 13:15:00|372.2||372.1||372.2||372.1||0
1726147010000|2024-09-12 13:16:50|372.2||372.2||372.2||372.2||1179
1726147040000|2024-09-12 13:17:20||372.1||372||372.1||372|2039
1726147050000|2024-09-12 13:17:30|||||||||573
1726147090000|2024-09-12 13:18:10|372.1||372.2||372.2||372.1||4853
1726147100000|2024-09-12 13:18:20|372.1|372.1|372.2|372|372.2|372.1|372.1|372|0
1726147110000|2024-09-12 13:18:30||372.1||372.1||372.1||372.1|0
1726147150000|2024-09-12 13:19:10|372.3||372.3||372.3||372.3||0
1726147180000|2024-09-12 13:19:40|372.2||372.2||372.2||372.2||4853
1726147190000|2024-09-12 13:19:50|372.3|372.2|372.3|372.1|372.3|372.2|372.3|372.1|3323
1726147200000|2024-09-12 13:20:00||372.2||372.2||372.2||372.2|0
1726147210000|2024-09-12 13:20:10|||||||||342
1726147220000|2024-09-12 13:20:20|372.4|372.3|372.4|372.2|372.4|372.3|372.4|372.2|0
1726147280000|2024-09-12 13:21:20||372.3||372.3||372.3||372.3|0
1726147290000|2024-09-12 13:21:30||372.2||372.3||372.3||372.2|0
1726147300000|2024-09-12 13:21:40||372.2||372.2||372.2||372.2|936
1726147310000|2024-09-12 13:21:50||372.3||372.3||372.3||372.3|0
1726147320000|2024-09-12 13:22:00|||||||||98
1726147330000|2024-09-12 13:22:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|2551
1726147340000|2024-09-12 13:22:20||372.1||372.1||372.1||372.1|628
1726147360000|2024-09-12 13:22:40|372.2||372.2||372.2||372.2||0
1726147460000|2024-09-12 13:24:20||372||372||372||372|2498
1726147500000|2024-09-12 13:25:00|372.1||372.1||372.1||372.1||0
1726147740000|2024-09-12 13:29:00|||||||||976
1726147750000|2024-09-12 13:29:10||371.9||371.9||371.9||371.9|0
1726147760000|2024-09-12 13:29:20||372||372||372||372|0
1726147800000|2024-09-12 13:30:00|372|371.9|372|371.9|372|371.9|372|371.9|2336
1726147820000|2024-09-12 13:30:20||371.8||371.8||371.8||371.8|3400
1726147850000|2024-09-12 13:30:50||371.9||371.9||371.9||371.9|0
1726147860000|2024-09-12 13:31:00|372.1|372|372.1|372|372.1|372|372.1|372|777
1726147910000|2024-09-12 13:31:50|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|0
1726147920000|2024-09-12 13:32:00|372.4|372.4|372.5|372.3|372.5|372.4|372.4|372.3|524
1726147950000|2024-09-12 13:32:30|372.4||372.5||372.5||372.4||1130
1726148000000|2024-09-12 13:33:20|372.4||372.4||372.4||372.4||0
1726148010000|2024-09-12 13:33:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1080
1726148040000|2024-09-12 13:34:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1693
1726148050000|2024-09-12 13:34:10|||||||||99
1726148090000|2024-09-12 13:34:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|4853
1726148130000|2024-09-12 13:35:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|848
1726148290000|2024-09-12 13:38:10|372.5||372.5||372.5||372.5||2348
1726148330000|2024-09-12 13:38:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|786
1726148360000|2024-09-12 13:39:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|1052
1726148370000|2024-09-12 13:39:30|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|2687
1726148400000|2024-09-12 13:40:00|372.3||372.3||372.3||372.3||0
1726148540000|2024-09-12 13:42:20|372.2|372|372.1|372|372.2|372|372.1|372|2301
1726148550000|2024-09-12 13:42:30|372.2||372.2||372.2||372.2||668
1726148580000|2024-09-12 13:43:00|372.1||372.1||372.1||372.1||0
1726148610000|2024-09-12 13:43:30|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|2293
1726148630000|2024-09-12 13:43:50|372.3||372.3||372.3||372.3||2788
1726148680000|2024-09-12 13:44:40|372.2||372.2||372.2||372.2||0
1726148690000|2024-09-12 13:44:50|372.1|372|372.1|372|372.1|372|372.1|372|1772
1726148720000|2024-09-12 13:45:20|372|371.9|372|371.9|372|371.9|372|371.9|0
1726148780000|2024-09-12 13:46:20|||||||||106
1726148790000|2024-09-12 13:46:30|||||||||1058
1726148860000|2024-09-12 13:47:40||371.8||371.8||371.8||371.8|3136
1726149010000|2024-09-12 13:50:10||371.9||371.9||371.9||371.9|0
1726149020000|2024-09-12 13:50:20|||||||||14907
1726149060000|2024-09-12 13:51:00|||||||||171
1726149110000|2024-09-12 13:51:50|||||||||472
1726149130000|2024-09-12 13:52:10|||||||||3156
1726149140000|2024-09-12 13:52:20|||||||||9067
1726149150000|2024-09-12 13:52:30|372.1|372|372|371.9|372.1|372|372|371.9|2604
1726149160000|2024-09-12 13:52:40|372.1|372|372|371.9|372.1|372|372|371.9|1058
1726149170000|2024-09-12 13:52:50|372.1|372|372|371.9|372.1|372|372|371.9|1379
1726149180000|2024-09-12 13:53:00|||||||||2140
1726149190000|2024-09-12 13:53:10|372.1|372|372.2|372.1|372.2|372.1|372.1|372|1711
1726149200000|2024-09-12 13:53:20|||||||||407
1726149240000|2024-09-12 13:54:00|||||||||1625
1726149260000|2024-09-12 13:54:20|372.1|372|372.1|372|372.1|372|372.1|372|1491
1726149300000|2024-09-12 13:55:00|||||||||740
1726149320000|2024-09-12 13:55:20|||||||||146
1726149350000|2024-09-12 13:55:50|372|371.9|371.9|371.8|372|371.9|371.9|371.8|1540
1726149380000|2024-09-12 13:56:20|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|753
1726149390000|2024-09-12 13:56:30|371.9||371.8||371.9||371.8||0
1726149500000|2024-09-12 13:58:20|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|498
1726149540000|2024-09-12 13:59:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|325
1726149590000|2024-09-12 13:59:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1242
1726149600000|2024-09-12 14:00:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|955
1726149620000|2024-09-12 14:00:20||371.2||371.2||371.2||371.2|0
1726149630000|2024-09-12 14:00:30||371.3||371.3||371.3||371.3|10
1726149640000|2024-09-12 14:00:40|371.3|371.1|371.2|371.1|371.3|371.1|371.2|371.1|752
1726149740000|2024-09-12 14:02:20|371.1|371|371.1|371|371.1|371|371.1|371|4853
1726149790000|2024-09-12 14:03:10|||||||||78
1726149860000|2024-09-12 14:04:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1308
1726149950000|2024-09-12 14:05:50|371.1|371|371.1|371|371.1|371|371.1|371|735
1726149970000|2024-09-12 14:06:10|371|370.9|371|370.9|371|370.9|371|370.9|1173
1726150020000|2024-09-12 14:07:00|||||||||11
1726150040000|2024-09-12 14:07:20|371.1||371||371.1||371||61
1726150070000|2024-09-12 14:07:50|371.1|371|371.1|370.9|371.1|371|371.1|370.9|227
1726150090000|2024-09-12 14:08:10|371|370.8|370.9|370.8|371|370.8|370.9|370.8|1914
1726150140000|2024-09-12 14:09:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|784
1726150220000|2024-09-12 14:10:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|782
1726150240000|2024-09-12 14:10:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|962
1726150270000|2024-09-12 14:11:10|||||||||10
1726150280000|2024-09-12 14:11:20|||||||||2072
1726150300000|2024-09-12 14:11:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|888
1726150410000|2024-09-12 14:13:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|8316
1726150440000|2024-09-12 14:14:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|4853
1726150510000|2024-09-12 14:15:10|371|370.9|371|370.9|371|370.9|371|370.9|2662
1726150520000|2024-09-12 14:15:20|371.1|371|371.1|371|371.1|371|371.1|371|0
1726150530000|2024-09-12 14:15:30|371|370.9|371|370.9|371|370.9|371|370.9|0
1726150570000|2024-09-12 14:16:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2808
1726150580000|2024-09-12 14:16:20|371.1|371|371.1|371|371.1|371|371.1|371|0
1726150590000|2024-09-12 14:16:30|371|370.9|371|370.9|371|370.9|371|370.9|2666
1726150630000|2024-09-12 14:17:10|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1726150640000|2024-09-12 14:17:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|2698
1726150680000|2024-09-12 14:18:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1726150690000|2024-09-12 14:18:10|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|2698
1726150710000|2024-09-12 14:18:30|||||||||687
1726150760000|2024-09-12 14:19:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|4853
1726150770000|2024-09-12 14:19:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1364
1726151010000|2024-09-12 14:23:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|4853
1726151050000|2024-09-12 14:24:10|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1726151080000|2024-09-12 14:24:40|||||||||2073
1726151180000|2024-09-12 14:26:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|2983
1726151210000|2024-09-12 14:26:50|||||||||177
1726151260000|2024-09-12 14:27:40|370.4|370.3|370.3|370.2|370.4|370.3|370.3|370.2|2152
1726151280000|2024-09-12 14:28:00|370.4|370.3|370.5|370.4|370.5|370.4|370.4|370.3|0
1726151340000|2024-09-12 14:29:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|2578
1726151370000|2024-09-12 14:29:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|2988
1726151380000|2024-09-12 14:29:40|||||||||1668
1726151460000|2024-09-12 14:31:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1887
1726151470000|2024-09-12 14:31:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|3795
1726151530000|2024-09-12 14:32:10|||||||||850
1726151650000|2024-09-12 14:34:10|370.1|370|370.1|370|370.1|370|370.1|370|2635
1726151660000|2024-09-12 14:34:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1726151770000|2024-09-12 14:36:10|370.3|370.2|370.4|370.2|370.4|370.3|370.3|370.2|12248
1726151940000|2024-09-12 14:39:00|||||||||1500
1726151980000|2024-09-12 14:39:40|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|4853
1726151990000|2024-09-12 14:39:50|370.6||370.6||370.6||370.6||1220
1726152130000|2024-09-12 14:42:10|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|2663
1726152170000|2024-09-12 14:42:50||370.4||370.4||370.4||370.4|0
1726152200000|2024-09-12 14:43:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|695
1726152220000|2024-09-12 14:43:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|808
1726152240000|2024-09-12 14:44:00|||||||||1888
1726152250000|2024-09-12 14:44:10|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|5539
1726152260000|2024-09-12 14:44:20||370.7||370.7||370.7||370.7|0
1726152290000|2024-09-12 14:44:50|370.9|370.8|371|370.9|371|370.9|370.9|370.8|316
1726152300000|2024-09-12 14:45:00|371.1||371.1||371.1||371.1||474
1726152330000|2024-09-12 14:45:30||371||371||371||371|50
1726152340000|2024-09-12 14:45:40|||||||||745
1726152350000|2024-09-12 14:45:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|3951
1726152360000|2024-09-12 14:46:00||371||371||371||371|0
1726152470000|2024-09-12 14:47:50||371.1||371.1||371.1||371.1|0
1726152510000|2024-09-12 14:48:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|4385
1726152560000|2024-09-12 14:49:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|4943
1726152570000|2024-09-12 14:49:30|371.3||371.3||371.3||371.3||0
1726152600000|2024-09-12 14:50:00||371.2||371.2||371.2||371.2|0
1726152650000|2024-09-12 14:50:50|371.4|371.3|371.4|371.3|371.5|371.4|371.4|371.3|6507
1726152660000|2024-09-12 14:51:00|371.5||371.5||371.5||371.5||0
1726152680000|2024-09-12 14:51:20|371.4||371.4||371.4||371.4||0
1726152710000|2024-09-12 14:51:50|371.5||371.5||371.5||371.4||551
1726152720000|2024-09-12 14:52:00|371.4|371.2|371.3|371.2|371.4|371.2|371.3|371.2|0
1726152760000|2024-09-12 14:52:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1726152790000|2024-09-12 14:53:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1726152890000|2024-09-12 14:54:50|371|370.9|371|370.9|371|370.9|371|370.9|2805
1726152930000|2024-09-12 14:55:30|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1726152940000|2024-09-12 14:55:40|371||371||371||371||696
1726153020000|2024-09-12 14:57:00|370.9||370.9||371||370.9||1751
1726153030000|2024-09-12 14:57:10|371||370.9||371||370.9||2624
1726153060000|2024-09-12 14:57:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1726153080000|2024-09-12 14:58:00||370.6||370.6||370.6||370.6|0
1726153110000|2024-09-12 14:58:30||370.7||370.7||370.7||370.7|0
1726153120000|2024-09-12 14:58:40||370.6||370.6||370.6||370.6|0
1726153150000|2024-09-12 14:59:10|370.7||370.7||370.7||370.7||1207
1726153200000|2024-09-12 15:00:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|987
1726153210000|2024-09-12 15:00:10|370.7|370.6|370.7|370.5|370.7|370.6|370.7|370.5|974
1726153280000|2024-09-12 15:01:20|370.6||370.6||370.6||370.6||690
1726153370000|2024-09-12 15:02:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1750
1726153380000|2024-09-12 15:03:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1984
1726153400000|2024-09-12 15:03:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|279
1726153410000|2024-09-12 15:03:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|537
1726153490000|2024-09-12 15:04:50|370.7|370.6|370.7|370.5|370.7|370.6|370.7|370.5|3051
1726153580000|2024-09-12 15:06:20||370.6||370.6||370.6||370.6|0
1726153600000|2024-09-12 15:06:40|||||||||56
1726153640000|2024-09-12 15:07:20|||||||||3640
1726153650000|2024-09-12 15:07:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|306
1726153680000|2024-09-12 15:08:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1726153770000|2024-09-12 15:09:30|371|370.9|371|370.9|371|370.9|371|370.9|0
1726153800000|2024-09-12 15:10:00|370.9|370.7|370.9|370.7|370.9|370.8|370.9|370.7|3640
1726153820000|2024-09-12 15:10:20|370.8||370.8||370.8||370.8||0
1726153830000|2024-09-12 15:10:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1000
1726153870000|2024-09-12 15:11:10|370.6|370.5|370.7|370.5|370.7|370.5|370.6|370.5|1384
1726153900000|2024-09-12 15:11:40||370.6||370.6||370.6||370.6|0
1726153920000|2024-09-12 15:12:00|||||||||53
1726153950000|2024-09-12 15:12:30|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|3640
1726153960000|2024-09-12 15:12:40||370.7||370.7||370.7||370.7|0
1726154010000|2024-09-12 15:13:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|2698
1726154030000|2024-09-12 15:13:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1726154260000|2024-09-12 15:17:40|||||||||20
1726154400000|2024-09-12 15:20:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|850
1726154450000|2024-09-12 15:20:50|371|370.9|371|370.9|371|370.9|371|370.9|646
1726154460000|2024-09-12 15:21:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|868
1726154490000|2024-09-12 15:21:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1726154500000|2024-09-12 15:21:40|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1726154520000|2024-09-12 15:22:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|744
1726154590000|2024-09-12 15:23:10|||||||||3640
1726154610000|2024-09-12 15:23:30|||||||||3640
1726154670000|2024-09-12 15:24:30|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|2205
1726154680000|2024-09-12 15:24:40|371|370.9|371|370.9|371|370.9|371|370.9|2195
1726154720000|2024-09-12 15:25:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|87
1726154740000|2024-09-12 15:25:40|370.8|370.7|370.8|370.7|370.8|370.8|370.8|370.7|2271
1726154760000|2024-09-12 15:26:00|370.7|370.6|370.8|370.7|370.8|370.7|370.7|370.6|985
1726154790000|2024-09-12 15:26:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|2565
1726154830000|2024-09-12 15:27:10|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|2036
1726154860000|2024-09-12 15:27:40|||||||||736
1726154870000|2024-09-12 15:27:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|2393
1726154910000|2024-09-12 15:28:30|||||||||3640
1726154920000|2024-09-12 15:28:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|4143
1726154930000|2024-09-12 15:28:50|||||||||2393
1726154940000|2024-09-12 15:29:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1726154990000|2024-09-12 15:29:50||370.3||370.3||370.3||370.3|1833
1726210800000|2024-09-13 07:00:00|369.9|369.3|370.1|369.5|370.1|369.5|369.9|369.3|180
1726210810000|2024-09-13 07:00:10||369.6||369.6||369.6||369.6|0
1726210840000|2024-09-13 07:00:40|370.3|369.7|370.3|370.1|370.3|370.1|370.3|369.7|811
1726210860000|2024-09-13 07:01:00|370.6||370.6||370.6||370.6||0
1726210890000|2024-09-13 07:01:30||370.2||370.2||370.2||370.1|0
1726210910000|2024-09-13 07:01:50|370.3|370|370.3|370|370.3|370|370.3|370|289
1726210930000|2024-09-13 07:02:10|370.4|369.7|370.2|369.7|370.4|369.7|370.2|369.7|1233
1726210950000|2024-09-13 07:02:30|370.1|369.6|370|369.6|370.1|369.6|370|369.6|0
1726210980000|2024-09-13 07:03:00|370.1|369.8|370.1|369.9|370.1|369.9|370.1|369.8|108
1726211000000|2024-09-13 07:03:20|370.4|370|370.4|369.9|370.4|370|370.4|369.9|1443
1726211010000|2024-09-13 07:03:30|370.5|370|370.5|370.2|370.5|370.2|370.5|370|1419
1726211040000|2024-09-13 07:04:00|370.6|370.3|370.6|370.5|370.6|370.5|370.6|370.3|150
1726211060000|2024-09-13 07:04:20||370.2||370.2||370.2||370.2|2800
1726211080000|2024-09-13 07:04:40||370.3||370.2||370.3||370.2|0
1726211100000|2024-09-13 07:05:00||370.3||370.2||370.3||370.2|0
1726211150000|2024-09-13 07:05:50||370.3||370.3||370.3||370.3|0
1726211160000|2024-09-13 07:06:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|150
1726211220000|2024-09-13 07:07:00|371|370.7|371.1|370.8|371.1|370.8|371|370.7|150
1726211230000|2024-09-13 07:07:10|371.2|370.9|371.4|371.1|371.4|371.1|371.2|370.9|0
1726211260000|2024-09-13 07:07:40|371.2|371|371.2|371|371.2|371|371.2|371|0
1726211270000|2024-09-13 07:07:50|371.3||371.3||371.3||371.3||821
1726211280000|2024-09-13 07:08:00|371.2||371.2||371.2||371.2||0
1726211390000|2024-09-13 07:09:50|371.1|370.8|371|370.7|371.1|370.8|371|370.7|0
1726211420000|2024-09-13 07:10:20|371.2|370.9|371.2|370.9|371.2|370.9|371.2|370.9|0
1726211450000|2024-09-13 07:10:50|371.1||371.2||371.2||371.1||0
1726211520000|2024-09-13 07:12:00|371.1|370.8|371.1|370.8|371.1|370.8|371.1|370.8|0
1726211530000|2024-09-13 07:12:10|371.3|371.1|371.4|371.2|371.4|371.2|371.3|371.1|2722
1726211560000|2024-09-13 07:12:40||371.3||371.2||371.3||371.2|0
1726211620000|2024-09-13 07:13:40|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|1190
1726211630000|2024-09-13 07:13:50|371.4||371.4||371.4||371.4||0
1726211700000|2024-09-13 07:15:00|371|370.9|371|370.9|371|370.9|371|370.9|3028
1726211710000|2024-09-13 07:15:10||370.7||370.7||370.7||370.7|1421
1726211770000|2024-09-13 07:16:10|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|1324
1726211790000|2024-09-13 07:16:30|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|2
1726211810000|2024-09-13 07:16:50|371|370.9|371|370.8|371|370.9|371|370.8|158
1726211820000|2024-09-13 07:17:00|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1726211840000|2024-09-13 07:17:20||371||371||371||371|0
1726211890000|2024-09-13 07:18:10|371.1|370.9|371.4|371.1|371.4|371.1|371.1|370.9|1600
1726211900000|2024-09-13 07:18:20|371.3|371|371.3|371|371.3|371|371.3|371|0
1726211930000|2024-09-13 07:18:50|371.4|371.1|371.3|371|371.4|371.1|371.3|371|0
1726211940000|2024-09-13 07:19:00|371.4|371.1|371.3|371|371.4|371.1|371.3|371|0
1726211980000|2024-09-13 07:19:40|371.4|371.1|371.4|371.1|371.4|371.1|371.3|371|0
1726211990000|2024-09-13 07:19:50|371.3|371|371.3|371|371.3|371|371.3|371|0
1726212000000|2024-09-13 07:20:00|371.4|371.1|371.5|371.3|371.5|371.3|371.4|371.1|410
1726212010000|2024-09-13 07:20:10|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|111
1726212020000|2024-09-13 07:20:20|371.5|371.1|371.3|371.1|371.5|371.2|371.3|371.1|409
1726212030000|2024-09-13 07:20:30|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1726212040000|2024-09-13 07:20:40|371.3|371.1|371.4|371.2|371.4|371.2|371.3|371.1|0
1726212100000|2024-09-13 07:21:40|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1726212110000|2024-09-13 07:21:50|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1726212130000|2024-09-13 07:22:10|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1726212190000|2024-09-13 07:23:10|371.4|371.2|371.5|371.2|371.6|371.3|371.4|371.2|559
1726212200000|2024-09-13 07:23:20|371.6|371.3|371.5|371.2|371.6|371.3|371.5|371.2|0
1726212210000|2024-09-13 07:23:30|371.6|371.3|371.6|371.3|371.6|371.3|371.5|371.2|0
1726212220000|2024-09-13 07:23:40|371.5|371.2|371.4|371.1|371.5|371.2|371.3|371|1090
1726212240000|2024-09-13 07:24:00|371.3|371|371.3|371|371.3|371|371.3|371|0
1726212250000|2024-09-13 07:24:10|371.4|371.1|371.3|371|371.4|371.1|371.3|371|0
1726212260000|2024-09-13 07:24:20|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|0
1726212270000|2024-09-13 07:24:30|371.3|371|371.3|371|371.4|371.1|371.3|371|0
1726212280000|2024-09-13 07:24:40|371.4|371.1|371.3|371|371.4|371.1|371.3|371|0
1726212310000|2024-09-13 07:25:10|371.4|371.1|371.3|371|371.4|371.1|371.3|371|0
1726212320000|2024-09-13 07:25:20|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|0
1726212340000|2024-09-13 07:25:40|371.5|371.2|371.5|371.2|371.5|371.2|371.5|371.2|314
1726212350000|2024-09-13 07:25:50|371.4|371.1|371.5|371.2|371.5|371.2|371.4|371.1|0
1726212370000|2024-09-13 07:26:10|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|0
1726212380000|2024-09-13 07:26:20|371.5|371.2|371.4|371.1|371.5|371.2|371.4|371.1|0
1726212390000|2024-09-13 07:26:30|371.5|371.2|371.5|371.2|371.5|371.2|371.5|371.2|0
1726212400000|2024-09-13 07:26:40|371.6|371.3|371.5|371.2|371.6|371.3|371.5|371.2|161
1726212410000|2024-09-13 07:26:50|371.6|371.3|371.5|371.2|371.6|371.3|371.5|371.2|0
1726212440000|2024-09-13 07:27:20|371.6|371.3|371.6|371.3|371.6|371.3|371.6|371.3|0
1726212450000|2024-09-13 07:27:30|371.5|371.2|371.5|371.2|371.5|371.2|371.5|371.2|0
1726212460000|2024-09-13 07:27:40|371.6|371.3|371.5|371.2|371.6|371.3|371.5|371.2|0
1726212470000|2024-09-13 07:27:50|371.6|371.3|371.5|371.2|371.6|371.3|371.5|371.2|0
1726212480000|2024-09-13 07:28:00|371.6|371.3|371.5|371.2|371.6|371.3|371.5|371.2|0
1726212490000|2024-09-13 07:28:10|371.8|371.5|371.8|371.5|371.9|371.6|371.6|371.4|257
1726212500000|2024-09-13 07:28:20|371.9|371.6|371.8|371.5|371.9|371.6|371.8|371.5|0
1726212510000|2024-09-13 07:28:30|371.9|371.6|371.9|371.6|371.9|371.6|371.8|371.5|0
1726212520000|2024-09-13 07:28:40|371.8|371.5|371.9|371.7|371.9|371.7|371.8|371.5|0
1726212540000|2024-09-13 07:29:00|372|371.8|372.1|371.8|372.1|371.8|372|371.8|778
1726212550000|2024-09-13 07:29:10|372.2|371.9|372.2|371.9|372.3|372|372.1|371.8|148
1726212560000|2024-09-13 07:29:20|372.3|372|372.2|371.9|372.3|372|372.2|371.9|0
1726212570000|2024-09-13 07:29:30|372.3|372|372.2|371.9|372.3|372|372.2|371.9|0
1726212590000|2024-09-13 07:29:50|372.3|372|372.3|372|372.3|372|372.2|371.9|0
1726212600000|2024-09-13 07:30:00|372.4|372.1|372.2|372|372.4|372.1|372.2|372|849
1726212610000|2024-09-13 07:30:10|372.3|372.1|372.1|371.9|372.3|372.1|372.1|371.9|1539
1726212620000|2024-09-13 07:30:20|372.2|372|372.1|371.9|372.2|372|372.1|371.9|0
1726212640000|2024-09-13 07:30:40|372.2|372|372.2|372|372.2|372|372.2|372|0
1726212650000|2024-09-13 07:30:50|372|371.8|372.1|371.9|372.1|371.9|372|371.8|188
1726212680000|2024-09-13 07:31:20|372|371.8|372.1|371.9|372.1|371.9|372|371.8|0
1726212700000|2024-09-13 07:31:40|372|371.8|372|371.8|372|371.8|372|371.8|0
1726212730000|2024-09-13 07:32:10|372.1|371.9|372|371.8|372.1|371.9|371.9|371.7|1456
1726212740000|2024-09-13 07:32:20|371.9|371.7|371.8|371.6|372|371.8|371.8|371.6|429
1726212750000|2024-09-13 07:32:30|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1726212760000|2024-09-13 07:32:40|371.8|371.6|372|371.8|372|371.8|371.8|371.6|303
1726212780000|2024-09-13 07:33:00|371.9|371.7|372|371.8|372|371.8|371.9|371.7|33
1726470000000|2024-09-16 07:00:00|372.7|372.3|373.1|372.5|373.1|372.5|372.7|372.3|22
1726470010000|2024-09-16 07:00:10||372.6||372.6||372.6||372.6|0
1726470020000|2024-09-16 07:00:20||372.7||372.7||372.7||372.7|0
1726470030000|2024-09-16 07:00:30|373.2|372.8|373.2|372.8|373.2|372.8|373.2|372.8|0
1726470050000|2024-09-16 07:00:50|373.1|373|373.1|372.8|373.1|373|373.1|372.8|410
1726470060000|2024-09-16 07:01:00|372.9|372.4|372.1|371.7|372.9|372.4|372.1|371.7|450
1726470070000|2024-09-16 07:01:10||371.8||371.7||371.8||371.7|1190
1726470080000|2024-09-16 07:01:20||371.6||371.6||371.6||371.6|0
1726470100000|2024-09-16 07:01:40|371.9|371.4|371.9|371.4|371.9|371.4|371.9|371.4|0
1726470120000|2024-09-16 07:02:00|371.8|371.1|371.5|370.9|371.8|371.1|371.5|370.9|150
1726470130000|2024-09-16 07:02:10||371||371||371||370.9|0
1726470150000|2024-09-16 07:02:30|371.7|371.2|371.7|371.2|371.7|371.2|371.7|371.2|0
1726470180000|2024-09-16 07:03:00|372.1|371.6|372.1|371.6|372.1|371.6|372.1|371.6|3532
1726470190000|2024-09-16 07:03:10|372.4|371.9|372.2|371.7|372.4|371.9|372.2|371.7|155
1726470220000|2024-09-16 07:03:40|372|371.5|372|371.5|372|371.5|372|371.5|100
1726470230000|2024-09-16 07:03:50|371.9|371.4|372|371.4|372|371.4|371.9|371.4|0
1726470240000|2024-09-16 07:04:00|372.2|371.5|371.8|371.4|372.2|371.7|371.7|371.3|939
1726470310000|2024-09-16 07:05:10|372|371.7|372|371.6|372|371.7|372|371.6|0
1726470320000|2024-09-16 07:05:20|372.2|371.7|372.1|371.7|372.2|371.8|372.1|371.7|1600
1726470330000|2024-09-16 07:05:30|372.2|371.8|372.2|371.8|372.2|371.8|372.2|371.8|0
1726470350000|2024-09-16 07:05:50|372.1||372.1||372.1||372.1||0
1726470360000|2024-09-16 07:06:00|372.2||372.1||372.2||372.1||0
1726470380000|2024-09-16 07:06:20|372|371.7|372|371.7|372|371.7|371.9|371.7|830
1726470410000|2024-09-16 07:06:50|371.9||371.9||371.9||371.9||0
1726470500000|2024-09-16 07:08:20|372.1|371.8|372.1|371.8|372.1|371.8|372.1|371.7|0
1726470510000|2024-09-16 07:08:30|372.4|372|372.4|372.1|372.4|372.1|372.4|372|150
1726470590000|2024-09-16 07:09:50||372.2||372.2||372.2||372.2|0
1726470600000|2024-09-16 07:10:00||372.1||372.2||372.2||372.1|1478
1726470610000|2024-09-16 07:10:10|372.5|372.3|372.6|372.3|372.6|372.3|372.5|372.3|0
1726470630000|2024-09-16 07:10:30|372.7|372.4|372.7|372.4|372.7|372.4|372.7|372.4|0
1726470650000|2024-09-16 07:10:50|372.6||372.7||372.7||372.6||0
1726470660000|2024-09-16 07:11:00|372.8|372.5|372.8|372.5|372.8|372.5|372.8|372.5|0
1726470670000|2024-09-16 07:11:10|372.7|372.4|372.7|372.4|372.7|372.4|372.7|372.4|0
1726470720000|2024-09-16 07:12:00|372.6||372.6||372.6||372.6||0
1726470730000|2024-09-16 07:12:10|372.7||372.7||372.7||372.7||0
1726470740000|2024-09-16 07:12:20|372.6||372.6||372.6||372.6||0
1726470800000|2024-09-16 07:13:20|372.7||372.7||372.7||372.7||0
1726470830000|2024-09-16 07:13:50|372.6||372.6||372.6||372.6||0
1726470840000|2024-09-16 07:14:00|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|940
1726470930000|2024-09-16 07:15:30|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|0
1726470950000|2024-09-16 07:15:50|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|150
1726470960000|2024-09-16 07:16:00|372.8|372.7|372.8|372.6|372.8|372.7|372.8|372.5|0
1726470970000|2024-09-16 07:16:10||372.5||372.5||372.6||372.5|0
1726471020000|2024-09-16 07:17:00||372.6||372.5||372.6||372.5|0
1726471030000|2024-09-16 07:17:10||372.6||372.6||372.6||372.6|0
1726471050000|2024-09-16 07:17:30||372.5||372.5||372.5||372.5|0
1726471110000|2024-09-16 07:18:30|372.7||372.7||372.7||372.7||0
1726471130000|2024-09-16 07:18:50|372.8||372.8||372.8||372.8||0
1726471140000|2024-09-16 07:19:00|372.7||372.7||372.7||372.7||0
1726471160000|2024-09-16 07:19:20|||||||||1000
1726471210000|2024-09-16 07:20:10|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|0
1726471240000|2024-09-16 07:20:40|372.9|372.7|373|372.8|373|372.8|372.9|372.7|150
1726471320000|2024-09-16 07:22:00|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|1211
1726471440000|2024-09-16 07:24:00|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|1322
1726471460000|2024-09-16 07:24:20|372.8||372.9||372.9||372.8||1000
1726471530000|2024-09-16 07:25:30|372.8|372.6|372.8|372.7|372.8|372.7|372.8|372.6|519
1726471540000|2024-09-16 07:25:40||372.6||372.7||372.7||372.6|0
1726471570000|2024-09-16 07:26:10||372.6||372.6||372.6||372.6|0
1726471600000|2024-09-16 07:26:40||372.7||372.7||372.7||372.6|0
1726471620000|2024-09-16 07:27:00||372.6||372.6||372.6||372.6|0
1726471770000|2024-09-16 07:29:30||372.7||372.7||372.7||372.7|0
1726471800000|2024-09-16 07:30:00||372.6||372.6||372.6||372.6|0
1726471870000|2024-09-16 07:31:10||372.7||372.7||372.7||372.7|0
1726471880000|2024-09-16 07:31:20|372.7|372.6|372.8|372.6|372.8|372.6|372.7|372.6|98
1726471940000|2024-09-16 07:32:20|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|486
1726471950000|2024-09-16 07:32:30|372.8|372.6|372.8|372.6|372.8|372.7|372.8|372.6|0
1726471960000|2024-09-16 07:32:40|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|307
1726472050000|2024-09-16 07:34:10|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|0
1726472120000|2024-09-16 07:35:20|372.7|372.7|372.7|372.6|372.7|372.7|372.7|372.6|117
1726472130000|2024-09-16 07:35:30|372.8||372.8||372.8||372.8||0
1726472220000|2024-09-16 07:37:00|372.9||372.9||372.9||372.8||0
1726472230000|2024-09-16 07:37:10||372.7||372.7||372.7||372.7|0
1726472370000|2024-09-16 07:39:30|||||||||10
1726472500000|2024-09-16 07:41:40||372.8||372.8||372.8||372.8|0
1726472520000|2024-09-16 07:42:00||372.7||372.7||372.7||372.7|612
1726472590000|2024-09-16 07:43:10|||||||||10
1726472680000|2024-09-16 07:44:40|||||||||200
1726472700000|2024-09-16 07:45:00|372.7|372.6|372.6|372.4|372.7|372.6|372.6|372.4|3271
1726472710000|2024-09-16 07:45:10|372.5|372.5|372.6|372.5|372.6|372.5|372.5|372.5|10
1726472760000|2024-09-16 07:46:00|372.7||372.6||372.7||372.6||0
1726472850000|2024-09-16 07:47:30|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1726473100000|2024-09-16 07:51:40|372.6|372.5|372.7|372.6|372.7|372.6|372.6|372.5|1111
1726473130000|2024-09-16 07:52:10|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|820
1726473170000|2024-09-16 07:52:50|373||373||373||373||1700
1726473200000|2024-09-16 07:53:20|372.9|372.7|372.8|372.7|372.9|372.7|372.8|372.7|454
1726473320000|2024-09-16 07:55:20|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|551
1726473410000|2024-09-16 07:56:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|719
1726473430000|2024-09-16 07:57:10|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1726473490000|2024-09-16 07:58:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|315
1726473550000|2024-09-16 07:59:10|372.7||372.7||372.7||372.7||0
1726473600000|2024-09-16 08:00:00||372.6||372.5||372.6||372.5|371
1726473610000|2024-09-16 08:00:10||372.6||372.6||372.6||372.6|0
1726473710000|2024-09-16 08:01:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|371
1726473720000|2024-09-16 08:02:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|422
1726473840000|2024-09-16 08:04:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|456
1726473850000|2024-09-16 08:04:10|372.7||372.7||372.7||372.7||903
1726473880000|2024-09-16 08:04:40|372.6||372.6||372.6||372.6||0
1726473890000|2024-09-16 08:04:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|126
1726473900000|2024-09-16 08:05:00||372.5||372.5||372.5||372.5|0
1726473950000|2024-09-16 08:05:50||372.6||372.6||372.6||372.6|233
1726473960000|2024-09-16 08:06:00|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|526
1726473980000|2024-09-16 08:06:20|||||||||737
1726474110000|2024-09-16 08:08:30|372.5||372.5||372.5||372.5||0
1726474190000|2024-09-16 08:09:50|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|358
1726474200000|2024-09-16 08:10:00|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|456
1726474280000|2024-09-16 08:11:20|372.3||372.3||372.3||372.3||0
1726474290000|2024-09-16 08:11:30|372.4||372.4||372.4||372.4||10
1726474320000|2024-09-16 08:12:00||372.3||372.3||372.3||372.3|0
1726474390000|2024-09-16 08:13:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1726474410000|2024-09-16 08:13:30|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|1458
1726474530000|2024-09-16 08:15:30|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|135
1726474580000|2024-09-16 08:16:20||372.3||372.3||372.3||372.3|0
1726474590000|2024-09-16 08:16:30||372.2||372.3||372.3||372.2|0
1726474730000|2024-09-16 08:18:50||372.2||372.2||372.2||372.2|465
1726474770000|2024-09-16 08:19:30||372.3||372.3||372.3||372.2|0
1726474800000|2024-09-16 08:20:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|962
1726475030000|2024-09-16 08:23:50|372.6||372.6||372.6||372.6||150
1726475080000|2024-09-16 08:24:40|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|0
1726475090000|2024-09-16 08:24:50||372.6||372.6||372.6||372.5|0
1726475100000|2024-09-16 08:25:00|372.6|372.5|372.7|372.5|372.7|372.5|372.6|372.5|795
1726475110000|2024-09-16 08:25:10|372.6||372.6||372.6||372.6||0
1726475200000|2024-09-16 08:26:40|372.7||372.7||372.7||372.7||0
1726475250000|2024-09-16 08:27:30||372.5||372.5||372.5||372.5|0
1726475320000|2024-09-16 08:28:40|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|1074
1726475330000|2024-09-16 08:28:50|372.7||372.6||372.7||372.6||0
1726475350000|2024-09-16 08:29:10||372.3||372.3||372.3||372.3|0
1726475360000|2024-09-16 08:29:20|372.5||372.5||372.5||372.5||0
1726475490000|2024-09-16 08:31:30|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|0
1726475510000|2024-09-16 08:31:50|||||||||1528
1726475600000|2024-09-16 08:33:20|||||||||2
1726475760000|2024-09-16 08:36:00|372.5||372.5||372.5||372.5||0
1726475820000|2024-09-16 08:37:00||372.3||372.3||372.3||372.3|5
1726475830000|2024-09-16 08:37:10|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|0
1726475950000|2024-09-16 08:39:10|||||||||24
1726476060000|2024-09-16 08:41:00|||||||||1900
1726476110000|2024-09-16 08:41:50|||||||||453
1726476470000|2024-09-16 08:47:50|||||||||129
1726476910000|2024-09-16 08:55:10|372.5|372.4|372.4|372.2|372.5|372.4|372.4|372.2|5282
1726476960000|2024-09-16 08:56:00|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|1962
1726476970000|2024-09-16 08:56:10|372.5||372.5||372.5||372.5||0
1726477030000|2024-09-16 08:57:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1726477100000|2024-09-16 08:58:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|330
1726477270000|2024-09-16 09:01:10|||||||||470
1726477590000|2024-09-16 09:06:30|||||||||4166
1726477800000|2024-09-16 09:10:00||372.3||372.3||372.3||372.3|135
1726477820000|2024-09-16 09:10:20||372.4||372.4||372.4||372.4|0
1726477860000|2024-09-16 09:11:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|880
1726478130000|2024-09-16 09:15:30|||||||||253
1726478730000|2024-09-16 09:25:30|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|0
1726478760000|2024-09-16 09:26:00|||||||||349
1726478900000|2024-09-16 09:28:20|||||||||80
1726478980000|2024-09-16 09:29:40|372.3|372.2|372.3|372.1|372.3|372.2|372.3|372.1|393
1726479000000|2024-09-16 09:30:00|372.2||372.3||372.3||372.2||0
1726479010000|2024-09-16 09:30:10|372.2||372.2||372.2||372.2||0
1726479060000|2024-09-16 09:31:00||372||372||372||372|0
1726479090000|2024-09-16 09:31:30|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|0
1726479170000|2024-09-16 09:32:50|||||||||14
1726479190000|2024-09-16 09:33:10|372.2||372.2||372.2||372.2||0
1726479200000|2024-09-16 09:33:20|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1726479210000|2024-09-16 09:33:30|||||||||85
1726479250000|2024-09-16 09:34:10|372.4||372.3||372.4||372.3||313
1726479260000|2024-09-16 09:34:20||372.1||372.1||372.1||372.1|0
1726479390000|2024-09-16 09:36:30|372.2|372.2|372.3|372.2|372.3|372.2|372.2|372.1|2926
1726479440000|2024-09-16 09:37:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|395
1726479450000|2024-09-16 09:37:30|372.3|371.9|372.1|371.9|372.3|371.9|372.1|371.9|0
1726479490000|2024-09-16 09:38:10|372||372||372||372||1075
1726479500000|2024-09-16 09:38:20|372.1||372.1||372.1||372.1||302
1726479540000|2024-09-16 09:39:00|||||||||385
1726479780000|2024-09-16 09:43:00|372||372.1||372.1||372||0
1726479880000|2024-09-16 09:44:40||372||372||372||372|0
1726479950000|2024-09-16 09:45:50|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1075
1726479960000|2024-09-16 09:46:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|973
1726480000000|2024-09-16 09:46:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|594
1726480110000|2024-09-16 09:48:30||372||372||372||372|0
1726480120000|2024-09-16 09:48:40|372.1||372.1||372.1||372.1||0
1726480130000|2024-09-16 09:48:50|372.2||372.2||372.2||372.2||0
1726480140000|2024-09-16 09:49:00|372.1||372.1||372.1||372.1||0
1726480180000|2024-09-16 09:49:40|372.2||372.1||372.2||372.1||1075
1726480190000|2024-09-16 09:49:50|372.2||372.2||372.2||372.2||0
1726480210000|2024-09-16 09:50:10|372.1||372.1||372.1||372.1||0
1726480370000|2024-09-16 09:52:50|||||||||366
1726480450000|2024-09-16 09:54:10|372|371.9|372|371.9|372|371.9|372|371.9|1863
1726480460000|2024-09-16 09:54:20||371.8||371.9||371.9||371.8|524
1726480480000|2024-09-16 09:54:40|372.1|372|372.1|372|372.1|372|372.1|372|1735
1726480500000|2024-09-16 09:55:00||371.9||371.9||371.9||371.9|0
1726480590000|2024-09-16 09:56:30|372||372||372||372||0
1726480630000|2024-09-16 09:57:10||371.8||371.8||371.8||371.8|0
1726480780000|2024-09-16 09:59:40|||||||||125
1726480830000|2024-09-16 10:00:30||371.9||371.9||371.9||371.9|0
1726480840000|2024-09-16 10:00:40||371.8||371.8||371.8||371.8|4576
1726480880000|2024-09-16 10:01:20|371.9||371.9||371.9||371.9||0
1726480980000|2024-09-16 10:03:00|||||||||928
1726481000000|2024-09-16 10:03:20|372|371.9|372|371.9|372|371.9|372|371.9|537
1726481030000|2024-09-16 10:03:50|372.1|372|372.1|372|372.1|372|372.1|372|0
1726481190000|2024-09-16 10:06:30||371.9||371.9||371.9||371.9|113
1726481320000|2024-09-16 10:08:40|372||372||372||372||0
1726481370000|2024-09-16 10:09:30|372.1|372|372.1|372|372.1|372|372.1|372|1032
1726481400000|2024-09-16 10:10:00|||||||||1076
1726481540000|2024-09-16 10:12:20|372.2||372.2||372.2||372.2||122
1726481610000|2024-09-16 10:13:30||372.1||372.1||372.1||372.1|0
1726481620000|2024-09-16 10:13:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1726481630000|2024-09-16 10:13:50|372.4||372.4||372.4||372.4||0
1726481710000|2024-09-16 10:15:10|||||||||780
1726481820000|2024-09-16 10:17:00||372.3||372.3||372.3||372.3|273
1726482090000|2024-09-16 10:21:30|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726482100000|2024-09-16 10:21:40|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1726482430000|2024-09-16 10:27:10|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726482460000|2024-09-16 10:27:40|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|551
1726482480000|2024-09-16 10:28:00|||||||||400
1726482620000|2024-09-16 10:30:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726482680000|2024-09-16 10:31:20||372.3||372.3||372.3||372.3|1075
1726482690000|2024-09-16 10:31:30|372.4||372.4||372.4||372.4||0
1726482720000|2024-09-16 10:32:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726482930000|2024-09-16 10:35:30|372.6||372.6||372.6||372.6||0
1726483180000|2024-09-16 10:39:40|372.5|372.5|372.6|372.5|372.6|372.5|372.5|372.5|351
1726483310000|2024-09-16 10:41:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726483420000|2024-09-16 10:43:40|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1726483430000|2024-09-16 10:43:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726483480000|2024-09-16 10:44:40|372.6||372.6||372.6||372.6||0
1726483490000|2024-09-16 10:44:50|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|0
1726483510000|2024-09-16 10:45:10|372.4||372.5||372.5||372.4||0
1726483520000|2024-09-16 10:45:20|372.4||372.4||372.4||372.4||0
1726483740000|2024-09-16 10:49:00|372.5||372.4||372.5||372.4||0
1726483780000|2024-09-16 10:49:40|||||||||1750
1726483920000|2024-09-16 10:52:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1726484160000|2024-09-16 10:56:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1726484230000|2024-09-16 10:57:10||372||372||372||372|145
1726484240000|2024-09-16 10:57:20||372.1||372.1||372.1||372.1|0
1726484400000|2024-09-16 11:00:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|818
1726484420000|2024-09-16 11:00:20|372.4||372.4||372.4||372.4||953
1726484430000|2024-09-16 11:00:30|||||||||1301
1726484470000|2024-09-16 11:01:10|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|850
1726484560000|2024-09-16 11:02:40||372.2||372.2||372.2||372.2|39
1726484570000|2024-09-16 11:02:50||372.1||372.1||372.1||372.1|0
1726484680000|2024-09-16 11:04:40|372.2||372.2||372.2||372.2||0
1726484700000|2024-09-16 11:05:00|372.3||372.3||372.3||372.3||0
1726484810000|2024-09-16 11:06:50||372.2||372.2||372.2||372.2|0
1726484980000|2024-09-16 11:09:40||372.1||372.1||372.1||372.1|150
1726484990000|2024-09-16 11:09:50|372.2||372.2||372.2||372.2||0
1726485030000|2024-09-16 11:10:30|||||||||1135
1726485040000|2024-09-16 11:10:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1075
1726485370000|2024-09-16 11:16:10|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|2256
1726485410000|2024-09-16 11:16:50|||||||||1544
1726485460000|2024-09-16 11:17:40||372.2||372.2||372.2||372.2|125
1726485510000|2024-09-16 11:18:30|372.3||372.3||372.3||372.3||0
1726485520000|2024-09-16 11:18:40|372.4||372.4||372.4||372.4||0
1726485530000|2024-09-16 11:18:50||372.3||372.3||372.3||372.3|0
1726485610000|2024-09-16 11:20:10|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|865
1726485620000|2024-09-16 11:20:20|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1075
1726486060000|2024-09-16 11:27:40|||||||||1900
1726486070000|2024-09-16 11:27:50|372.4||372.4||372.4||372.4||0
1726486150000|2024-09-16 11:29:10|372.3||372.3||372.3||372.3||0
1726486260000|2024-09-16 11:31:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|253
1726486300000|2024-09-16 11:31:40||372||372||372||372|1500
1726486320000|2024-09-16 11:32:00|372.1||372.1||372.1||372.1||0
1726486410000|2024-09-16 11:33:30|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1726486500000|2024-09-16 11:35:00|||||||||111
1726486600000|2024-09-16 11:36:40|372.3||372.2||372.3||372.2||0
1726486790000|2024-09-16 11:39:50|372.3|372.2|372.3|372.1|372.3|372.2|372.3|372.1|0
1726486830000|2024-09-16 11:40:30|372.2||372.2||372.2||372.2||0
1726486850000|2024-09-16 11:40:50|372.3||372.3||372.3||372.3||0
1726487410000|2024-09-16 11:50:10||372.2||372.2||372.2||372.2|0
1726487420000|2024-09-16 11:50:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|440
1726487450000|2024-09-16 11:50:50|372.3||372.3||372.3||372.3||1025
1726487560000|2024-09-16 11:52:40|372.2||372.2||372.2||372.2||0
1726487820000|2024-09-16 11:57:00|372.3||372.3||372.3||372.3||0
1726487840000|2024-09-16 11:57:20||372.2||372.2||372.2||372.2|0
1726487850000|2024-09-16 11:57:30|372.4||372.4||372.4||372.4||899
1726487860000|2024-09-16 11:57:40||372.3||372.3||372.3||372.3|500
1726487870000|2024-09-16 11:57:50|372.5||372.5||372.5||372.5||0
1726487890000|2024-09-16 11:58:10|372.4|372.2|372.3|372.2|372.4|372.2|372.3|372.2|0
1726487900000|2024-09-16 11:58:20|372.4||372.4||372.4||372.4||0
1726488000000|2024-09-16 12:00:00||372.3||372.3||372.3||372.3|0
1726488020000|2024-09-16 12:00:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726488030000|2024-09-16 12:00:30|||||||||500
1726488070000|2024-09-16 12:01:10|372.4|372.3|372.4|372.3|372.5|372.3|372.4|372.3|0
1726488170000|2024-09-16 12:02:50|||||||||91
1726488190000|2024-09-16 12:03:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1750
1726488220000|2024-09-16 12:03:40|||||||||150
1726488290000|2024-09-16 12:04:50|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1726488420000|2024-09-16 12:07:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|675
1726488740000|2024-09-16 12:12:20|||||||||1525
1726488810000|2024-09-16 12:13:30|372.4||372.4||372.4||372.4||0
1726488870000|2024-09-16 12:14:30|372.3||372.3||372.3||372.3||0
1726488880000|2024-09-16 12:14:40|372.4||372.4||372.4||372.4||0
1726489260000|2024-09-16 12:21:00|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|1075
1726489330000|2024-09-16 12:22:10|372.4||372.5||372.5||372.4||331
1726489630000|2024-09-16 12:27:10|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|1059
1726489640000|2024-09-16 12:27:20|372.3||372.3||372.3||372.3||0
1726489770000|2024-09-16 12:29:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|54
1726489800000|2024-09-16 12:30:00||372.2||372.2||372.2||372.2|1381
1726489920000|2024-09-16 12:32:00|372.3||372.4||372.4||372.3||0
1726489950000|2024-09-16 12:32:30|372.3||372.3||372.3||372.3||0
1726489970000|2024-09-16 12:32:50|372.4||372.4||372.4||372.4||0
1726490000000|2024-09-16 12:33:20|372.3||372.3||372.3||372.3||0
1726490010000|2024-09-16 12:33:30|372.4||372.4||372.4||372.4||0
1726490110000|2024-09-16 12:35:10|||||||||108
1726490150000|2024-09-16 12:35:50||372.3||372.3||372.3||372.3|0
1726490300000|2024-09-16 12:38:20|372.5||372.5||372.5||372.5||346
1726490340000|2024-09-16 12:39:00|372.4||372.4||372.4||372.4||0
1726490360000|2024-09-16 12:39:20|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|23
1726490400000|2024-09-16 12:40:00|372.2|372.1|372.1|372|372.2|372.1|372.1|372|3111
1726490480000|2024-09-16 12:41:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1726490610000|2024-09-16 12:43:30||372||372||372||372|150
1726490630000|2024-09-16 12:43:50||372.1||372.1||372.1||372.1|0
1726490750000|2024-09-16 12:45:50|372.1|372|372.1|372|372.1|372|372.1|372|0
1726490970000|2024-09-16 12:49:30|372|371.9|372|371.9|372|371.9|372|371.9|2069
1726490990000|2024-09-16 12:49:50|372.1|372|372.1|372|372.1|372|372.1|372|1075
1726491070000|2024-09-16 12:51:10|372|371.9|372|371.9|372|371.9|372|371.9|2428
1726491160000|2024-09-16 12:52:40|372.1||372.1||372.1||372.1||0
1726491230000|2024-09-16 12:53:50|372||372||372||372||0
1726491260000|2024-09-16 12:54:20|372.1||372.1||372.1||372.1||0
1726491300000|2024-09-16 12:55:00|372||372||372||372||0
1726491530000|2024-09-16 12:58:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1726491540000|2024-09-16 12:59:00|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|292
1726491640000|2024-09-16 13:00:40|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|4664
1726491670000|2024-09-16 13:01:10|372|371.9|372|371.9|372|371.9|372|371.9|0
1726491740000|2024-09-16 13:02:20||371.8||371.8||371.8||371.8|4
1726491770000|2024-09-16 13:02:50|371.9||372||372||371.9||0
1726491780000|2024-09-16 13:03:00|371.9||371.9||371.9||371.9||0
1726491790000|2024-09-16 13:03:10|372||372||372||372||0
1726491850000|2024-09-16 13:04:10|371.9||371.9||371.9||371.9||0
1726492000000|2024-09-16 13:06:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1726492020000|2024-09-16 13:07:00|||||||||2035
1726492110000|2024-09-16 13:08:30||371.6||371.6||371.6||371.6|0
1726492150000|2024-09-16 13:09:10|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1726492170000|2024-09-16 13:09:30||371.8||371.8||371.8||371.8|0
1726492210000|2024-09-16 13:10:10|372||372||372||372||740
1726492300000|2024-09-16 13:11:40||371.9||371.9||371.9||371.9|385
1726492320000|2024-09-16 13:12:00|372.1||372.1||372.1||372.1||0
1726492360000|2024-09-16 13:12:40|372||372.1||372.1||372||0
1726492430000|2024-09-16 13:13:50|372||372||372||372||0
1726492440000|2024-09-16 13:14:00|372.1||372.1||372.1||372.1||0
1726492860000|2024-09-16 13:21:00|372||372||372||372||0
1726492880000|2024-09-16 13:21:20|372.1||372.1||372.1||372.1||0
1726493100000|2024-09-16 13:25:00||372||372||372||372|0
1726493110000|2024-09-16 13:25:10|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|97
1726493120000|2024-09-16 13:25:20|||||||||818
1726493130000|2024-09-16 13:25:30|372.1|372|372.1|371.9|372.1|372|372.1|371.9|1420
1726493320000|2024-09-16 13:28:40|372|372|372.2|372|372.2|372|372|372|0
1726493380000|2024-09-16 13:29:40|372.1||372.1||372.1||372.1||132
1726493390000|2024-09-16 13:29:50|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1726493420000|2024-09-16 13:30:20|372.3|372.2|372.3|372.2|372.4|372.2|372.3|372.2|2259
1726493430000|2024-09-16 13:30:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|715
1726493440000|2024-09-16 13:30:40|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|87
1726493470000|2024-09-16 13:31:10|372.3||372.4||372.4||372.3||0
1726493590000|2024-09-16 13:33:10||372.3||372.3||372.3||372.3|0
1726493600000|2024-09-16 13:33:20|372.5|372.4|372.4|372.3|372.5|372.4|372.4|372.3|2747
1726493620000|2024-09-16 13:33:40|372.5||372.5||372.5||372.5||0
1726493640000|2024-09-16 13:34:00|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|2265
1726493650000|2024-09-16 13:34:10||372.5||372.5||372.5||372.5|3111
1726493680000|2024-09-16 13:34:40|372.7||372.7||372.7||372.7||0
1726493730000|2024-09-16 13:35:30|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|0
1726493740000|2024-09-16 13:35:40||372.7||372.6||372.7||372.6|1743
1726493750000|2024-09-16 13:35:50||372.7||372.7||372.7||372.7|0
1726493820000|2024-09-16 13:37:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1726493830000|2024-09-16 13:37:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|2279
1726493840000|2024-09-16 13:37:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|1702
1726493850000|2024-09-16 13:37:30|||||||||537
1726493940000|2024-09-16 13:39:00|372.6|372.5|372.7|372.5|372.7|372.5|372.6|372.5|0
1726493970000|2024-09-16 13:39:30|372.6||372.6||372.6||372.6||0
1726494000000|2024-09-16 13:40:00||372.4||372.4||372.4||372.4|0
1726494030000|2024-09-16 13:40:30||372.5||372.5||372.5||372.5|0
1726494050000|2024-09-16 13:40:50|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|358
1726494120000|2024-09-16 13:42:00|372.5||372.5||372.5||372.5||0
1726494140000|2024-09-16 13:42:20||372.3||372.3||372.3||372.3|0
1726494150000|2024-09-16 13:42:30|372.4|372.2|372.3|372.2|372.4|372.2|372.3|372.2|0
1726494160000|2024-09-16 13:42:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1224
1726494190000|2024-09-16 13:43:10||372||372||372||372|1260
1726494200000|2024-09-16 13:43:20|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|0
1726494210000|2024-09-16 13:43:30|372||372||372||372||0
1726494220000|2024-09-16 13:43:40|372.1||372||372.1||372||1750
1726494230000|2024-09-16 13:43:50|372.1||372||372.1||372||0
1726494240000|2024-09-16 13:44:00|372.1||372.1||372.1||372.1||0
1726494260000|2024-09-16 13:44:20|372||372||372||372||0
1726494280000|2024-09-16 13:44:40||371.8||371.8||371.8||371.8|26
1726494290000|2024-09-16 13:44:50||371.9||371.9||371.9||371.9|0
1726494300000|2024-09-16 13:45:00||371.8||371.8||371.8||371.8|0
1726494360000|2024-09-16 13:46:00||371.9||371.9||371.9||371.9|0
1726494410000|2024-09-16 13:46:50|372.1||372.1||372.1||372.1||0
1726494420000|2024-09-16 13:47:00|372||372.1||372.1||372||0
1726494470000|2024-09-16 13:47:50||372||372||372||372|0
1726494520000|2024-09-16 13:48:40|372|371.8|372|371.8|372|371.8|372|371.8|0
1726494530000|2024-09-16 13:48:50|371.9|371.9|372|371.8|372|371.9|371.9|371.8|0
1726494540000|2024-09-16 13:49:00|371.9||372||372||371.9||0
1726494560000|2024-09-16 13:49:20||371.9||371.9||371.9||371.9|0
1726494610000|2024-09-16 13:50:10|372.1|372|372.1|372|372.1|372|372.1|372|0
1726494720000|2024-09-16 13:52:00|372.2|372.1|372.3|372.2|372.3|372.2|372.2|372.1|313
1726494730000|2024-09-16 13:52:10|372.2|372.1|372.3|372.1|372.3|372.1|372.2|372.1|0
1726494900000|2024-09-16 13:55:00||372.2||372.1||372.2||372.1|93
1726494910000|2024-09-16 13:55:10|372.2||372.3||372.3||372.2||0
1726494970000|2024-09-16 13:56:10||372.2||372.2||372.2||372.2|627
1726495010000|2024-09-16 13:56:50|372.2|372.1|372.3|372.1|372.3|372.1|372.2|372.1|321
1726495190000|2024-09-16 13:59:50||372.2||372.2||372.2||372.2|0
1726495230000|2024-09-16 14:00:30|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|2088
1726495240000|2024-09-16 14:00:40||372||372||372||372|0
1726495250000|2024-09-16 14:00:50|372.1||372.1||372.1||372.1||0
1726495270000|2024-09-16 14:01:10|372|371.9|372|371.9|372|371.9|372|371.9|0
1726495280000|2024-09-16 14:01:20|372.1||372.1||372.1||372||0
1726495340000|2024-09-16 14:02:20|372||372.1||372.1||372||0
1726495420000|2024-09-16 14:03:40||372||372||372||372|0
1726495470000|2024-09-16 14:04:30|372.2||372.2||372.2||372.2||123
1726495550000|2024-09-16 14:05:50||372.1||372.1||372.1||372.1|0
1726495630000|2024-09-16 14:07:10|372.3||372.2||372.3||372.2||0
1726495640000|2024-09-16 14:07:20|||||||||2683
1726495650000|2024-09-16 14:07:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|720
1726495660000|2024-09-16 14:07:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|984
1726495730000|2024-09-16 14:08:50|372.1|372|372.2|372|372.2|372.1|372.1|372|549
1726495750000|2024-09-16 14:09:10|372.1||372.1||372.1||372.1||0
1726495990000|2024-09-16 14:13:10|372|371.9|372|371.9|372|371.9|372|371.9|2358
1726496000000|2024-09-16 14:13:20|372.1||372.1||372.1||372.1||1700
1726496030000|2024-09-16 14:13:50||372||372||372||372|0
1726496050000|2024-09-16 14:14:10|372|371.9|372.2|372.1|372.2|372.1|372|371.9|2767
1726496070000|2024-09-16 14:14:30||372||372||372||372|3417
1726496080000|2024-09-16 14:14:40|372.1|372.1|372.2|372|372.2|372.1|372.1|372|2000
1726496130000|2024-09-16 14:15:30||372.1||372.1||372.1||372.1|0
1726496170000|2024-09-16 14:16:10|372.3|372.2|372.4|372.3|372.4|372.3|372.3|372.2|486
1726496230000|2024-09-16 14:17:10|||||||||137
1726496330000|2024-09-16 14:18:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1726496420000|2024-09-16 14:20:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1726496430000|2024-09-16 14:20:30||372.2||372.3||372.3||372.2|0
1726496440000|2024-09-16 14:20:40|||||||||3417
1726496450000|2024-09-16 14:20:50|||||||||91
1726496460000|2024-09-16 14:21:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1726496580000|2024-09-16 14:23:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|1790
1726496590000|2024-09-16 14:23:10|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1726496600000|2024-09-16 14:23:20|||||||||83
1726496650000|2024-09-16 14:24:10|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1726496670000|2024-09-16 14:24:30|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|1090
1726496770000|2024-09-16 14:26:10|373|372.9|373.1|373|373.1|373|373|372.9|2532
1726496830000|2024-09-16 14:27:10|373|372.9|373.1|373|373.1|373|373|372.9|0
1726496940000|2024-09-16 14:29:00|||||||||280
1726497040000|2024-09-16 14:30:40||372.9||373||373||372.9|0
1726497070000|2024-09-16 14:31:10|373.2||373.2||373.2||373.2||1719
1726497090000|2024-09-16 14:31:30|373.1||373.2||373.2||373.1||150
1726497130000|2024-09-16 14:32:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|931
1726497170000|2024-09-16 14:32:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1729
1726497180000|2024-09-16 14:33:00|||||||||2700
1726497200000|2024-09-16 14:33:20|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|2568
1726497210000|2024-09-16 14:33:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1726497220000|2024-09-16 14:33:40|373.5|373.4|373.4|373.3|373.5|373.4|373.4|373.3|471
1726497230000|2024-09-16 14:33:50|373.5||373.5||373.5||373.5||150
1726497240000|2024-09-16 14:34:00|373.4||373.4||373.5||373.4||0
1726497250000|2024-09-16 14:34:10|||||||||933
1726497270000|2024-09-16 14:34:30|373.5||373.4||373.5||373.4||0
1726497280000|2024-09-16 14:34:40|373.5||373.5||373.5||373.5||0
1726497290000|2024-09-16 14:34:50||373.4||373.4||373.4||373.4|0
1726497300000|2024-09-16 14:35:00|||||||||1
1726497310000|2024-09-16 14:35:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1726497440000|2024-09-16 14:37:20||373.4||373.4||373.4||373.4|851
1726497450000|2024-09-16 14:37:30|373.5||373.5||373.5||373.5||0
1726497460000|2024-09-16 14:37:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1726497510000|2024-09-16 14:38:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726497520000|2024-09-16 14:38:40|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|3108
1726497540000|2024-09-16 14:39:00|||||||||600
1726497550000|2024-09-16 14:39:10|373.6|373.6|373.7|373.6|373.7|373.6|373.6|373.5|5064
1726497560000|2024-09-16 14:39:20|373.8||373.8||373.8||373.8||1830
1726497580000|2024-09-16 14:39:40|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1726497700000|2024-09-16 14:41:40||373.8||373.8||373.8||373.8|764
1726497750000|2024-09-16 14:42:30|||||||||7411
1726497760000|2024-09-16 14:42:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1726497770000|2024-09-16 14:42:50|373.9||373.9||373.9||373.9||475
1726497880000|2024-09-16 14:44:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726497900000|2024-09-16 14:45:00|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|150
1726498080000|2024-09-16 14:48:00|373.5|373.5|373.6|373.5|373.6|373.5|373.5|373.5|3672
1726498090000|2024-09-16 14:48:10||373.4||373.5||373.5||373.4|3946
1726498100000|2024-09-16 14:48:20|||||||||86
1726498110000|2024-09-16 14:48:30|373.7||373.7||373.7||373.7||955
1726498320000|2024-09-16 14:52:00||373.6||373.6||373.6||373.6|0
1726498400000|2024-09-16 14:53:20|||||||||787
1726498440000|2024-09-16 14:54:00|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|81
1726498450000|2024-09-16 14:54:10|373.6|373.4|373.5|373.4|373.6|373.4|373.5|373.4|117
1726498680000|2024-09-16 14:58:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|2041
1726498750000|2024-09-16 14:59:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1726498760000|2024-09-16 14:59:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|5013
1726498800000|2024-09-16 15:00:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|2866
1726499000000|2024-09-16 15:03:20|||||||||417
1726499040000|2024-09-16 15:04:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|5013
1726499060000|2024-09-16 15:04:20|||||||||2
1726499160000|2024-09-16 15:06:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726499180000|2024-09-16 15:06:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1726499210000|2024-09-16 15:06:50||373.6||373.6||373.6||373.6|0
1726499320000|2024-09-16 15:08:40||373.7||373.7||373.7||373.7|0
1726499540000|2024-09-16 15:12:20|||||||||668
1726499580000|2024-09-16 15:13:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726499600000|2024-09-16 15:13:20|||||||||2353
1726499650000|2024-09-16 15:14:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|5013
1726499660000|2024-09-16 15:14:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1726499670000|2024-09-16 15:14:30|||||||||4900
1726499690000|2024-09-16 15:14:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|4438
1726499740000|2024-09-16 15:15:40|||||||||5013
1726499750000|2024-09-16 15:15:50|373.5|373.4|373.6|373.5|373.6|373.5|373.5|373.4|0
1726499760000|2024-09-16 15:16:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1762
1726499790000|2024-09-16 15:16:30|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|0
1726499860000|2024-09-16 15:17:40||373.6||373.6||373.6||373.6|1500
1726499880000|2024-09-16 15:18:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|5013
1726499910000|2024-09-16 15:18:30|373.7|373.6|373.8|373.7|373.8|373.7|373.7|373.6|5013
1726499940000|2024-09-16 15:19:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1726499980000|2024-09-16 15:19:40|373.8|373.7|373.8|373.7|373.9|373.7|373.8|373.7|150
1726500000000|2024-09-16 15:20:00|373.9||373.9||373.9||373.9||0
1726500060000|2024-09-16 15:21:00||373.8||373.8||373.8||373.8|0
1726500100000|2024-09-16 15:21:40|||||||||2438
1726500140000|2024-09-16 15:22:20|||||||||1659
1726500170000|2024-09-16 15:22:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|282
1726500210000|2024-09-16 15:23:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|308
1726500360000|2024-09-16 15:26:00|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|2209
1726500420000|2024-09-16 15:27:00|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|373
1726500430000|2024-09-16 15:27:10|||||||||3149
1726500440000|2024-09-16 15:27:20|373.8||373.8||373.8||373.8||0
1726500480000|2024-09-16 15:28:00|373.7|373.7|373.8|373.6|373.8|373.7|373.7|373.6|2223
1726500500000|2024-09-16 15:28:20|373.7||373.7||373.7||373.7||125
1726500530000|2024-09-16 15:28:50|||||||||269
1726500540000|2024-09-16 15:29:00|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|963
1726500570000|2024-09-16 15:29:30||373.6||373.6||373.6||373.6|0
1726500590000|2024-09-16 15:29:50|||||||||10
1726556410000|2024-09-17 07:00:10|375.3|374.8|375.3|374.9|375.3|374.9|375.3|374.8|1297
1726556430000|2024-09-17 07:00:30|375.5|375|375.5|375|375.5|375.1|375.5|375|1302
1726556440000|2024-09-17 07:00:40|376.1|375.1|376.1|375.7|376.1|375.7|376.1|375.1|649
1726556450000|2024-09-17 07:00:50|376|375.8|376.2|375.7|376.2|375.8|376|375.6|449
1726556460000|2024-09-17 07:01:00|376.8|375.8|376.8|376.3|376.8|376.3|376.8|375.8|909
1726556470000|2024-09-17 07:01:10|376.9|376.4|376.9|376.4|376.9|376.4|376.9|376.4|0
1726556500000|2024-09-17 07:01:40|377|376.5|377.4|377|377.4|377|377|376.5|1472
1726556510000|2024-09-17 07:01:50|377.5|377.1|377.5|377.3|377.5|377.3|377.5|377.1|0
1726556520000|2024-09-17 07:02:00|377.4|377.4|377|376.6|377.4|377.4|377|376.6|4214
1726556530000|2024-09-17 07:02:10|376.8|376.7|377.1|376.4|377.2|376.7|376.8|376.3|655
1726556540000|2024-09-17 07:02:20|377|376.5|377.1|376.6|377.1|376.6|377|376.4|0
1726556550000|2024-09-17 07:02:30||376.7||376.7||376.7||376.7|0
1726556560000|2024-09-17 07:02:40|377|376.6|377|376.6|377|376.6|377|376.6|1217
1726556590000|2024-09-17 07:03:10||376.7||376.7||376.7||376.7|150
1726556600000|2024-09-17 07:03:20|376.9|376.6|376.9|376.7|376.9|376.7|376.9|376.6|1564
1726556630000|2024-09-17 07:03:50|377||377||377.1||377||109
1726556640000|2024-09-17 07:04:00|377.1|376.6|376.7|376.4|377.1|376.6|376.7|376.4|2758
1726556650000|2024-09-17 07:04:10|376.8||376.8||376.8||376.8||0
1726556660000|2024-09-17 07:04:20|376.5|376|376.5|376.1|376.5|376.1|376.5|376|0
1726556740000|2024-09-17 07:05:40|376.4|375.7|376.1|375.7|376.4|375.7|376.1|375.7|150
1726556760000|2024-09-17 07:06:00|376.2||376.2||376.2||376.2||0
1726556800000|2024-09-17 07:06:40|376.6|376.2|376.6|376.2|376.6|376.2|376.6|376.2|0
1726556810000|2024-09-17 07:06:50||376.3||376.3||376.3||376.3|0
1726556830000|2024-09-17 07:07:10|376.3|376|376.4|376|376.4|376|376.3|376|321
1726556840000|2024-09-17 07:07:20||376.1||376.1||376.1||376.1|1900
1726556850000|2024-09-17 07:07:30|376.3|376|376.2|376|376.3|376|376.2|376|1428
1726556860000|2024-09-17 07:07:40|376.4|375.9|376.2|375.8|376.4|375.9|376.2|375.8|0
1726556870000|2024-09-17 07:07:50|376.1|375.7|376.1|375.7|376.1|375.7|376.1|375.7|0
1726556930000|2024-09-17 07:08:50|376||376.1||376.1||376||0
1726556970000|2024-09-17 07:09:30|376|375.8|376.4|376.1|376.4|376.1|376|375.8|0
1726556980000|2024-09-17 07:09:40|376.3||376.3||376.3||376.3||0
1726556990000|2024-09-17 07:09:50|376.2|376|376.2|376|376.3|376|376.2|376|2938
1726557000000|2024-09-17 07:10:00|||||||||41
1726557010000|2024-09-17 07:10:10|376|375.9|376.3|376|376.3|376|376|375.9|529
1726557020000|2024-09-17 07:10:20|376.2|376.1|376.2|376|376.2|376.1|376.2|376|0
1726557050000|2024-09-17 07:10:50|376.3||376.2||376.3||376.2||0
1726557060000|2024-09-17 07:11:00|376.3||376.2||376.3||376.2||0
1726557100000|2024-09-17 07:11:40|375.9|375.7|375.8|375.5|375.9|375.7|375.8|375.5|1745
1726557130000|2024-09-17 07:12:10||375.6||375.6||375.6||375.6|0
1726557150000|2024-09-17 07:12:30|376|375.8|376|375.8|376|375.8|376|375.8|0
1726557160000|2024-09-17 07:12:40|375.9|375.7|375.9|375.6|375.9|375.7|375.9|375.6|278
1726557200000|2024-09-17 07:13:20||375.7||375.7||375.7||375.7|0
1726557240000|2024-09-17 07:14:00|376.1|376|376.1|375.9|376.1|376|376.1|375.9|1333
1726557280000|2024-09-17 07:14:40|376.4|376.3|376.5|376.3|376.6|376.4|376.3|376.2|3327
1726557290000|2024-09-17 07:14:50|376.6|376.4|376.7|376.5|376.7|376.5|376.6|376.4|6640
1726557310000|2024-09-17 07:15:10|376.6|376.4|376.5|376.3|376.6|376.4|376.5|376.3|2077
1726557340000|2024-09-17 07:15:40||376.4||376.4||376.4||376.4|805
1726557360000|2024-09-17 07:16:00|376.3|376.3|376.3|376.1|376.3|376.3|376.3|376.1|1157
1726557370000|2024-09-17 07:16:10||376.2||376.1||376.2||376.1|94
1726557380000|2024-09-17 07:16:20|376.2|375.9|376.3|376|376.3|376|376.2|375.9|1108
1726557410000|2024-09-17 07:16:50|376.4|376.1|376.4|376.1|376.4|376.1|376.4|376.1|0
1726557460000|2024-09-17 07:17:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|500
1726557470000|2024-09-17 07:17:50||376.1||376.1||376.1||376.1|603
1726557510000|2024-09-17 07:18:30||376.2||376.1||376.2||376.1|655
1726557530000|2024-09-17 07:18:50|376.2||376.2||376.2||376.2||1908
1726557550000|2024-09-17 07:19:10|376.3||376.2||376.3||376.2||0
1726557580000|2024-09-17 07:19:40|376.1|376|376.3|376|376.3|376|376.1|376|73
1726557590000|2024-09-17 07:19:50|376.2|375.9|376.1|375.9|376.2|375.9|376.1|375.9|982
1726557610000|2024-09-17 07:20:10|376.3|376|376.3|376.1|376.3|376.1|376.3|376|150
1726557680000|2024-09-17 07:21:20||376.2||376.2||376.2||376.2|88
1726557690000|2024-09-17 07:21:30|376.4||376.4||376.4||376.4||0
1726557710000|2024-09-17 07:21:50|376.2|376|376.2|376.1|376.2|376.1|376.2|376|1469
1726557730000|2024-09-17 07:22:10||376||376||376||376|0
1726557760000|2024-09-17 07:22:40|376|375.8|376|375.8|376|375.8|376|375.8|69
1726557780000|2024-09-17 07:23:00|375.9||375.9||375.9||375.9||0
1726557800000|2024-09-17 07:23:20|375.8|375.6|375.7|375.6|375.8|375.6|375.7|375.6|0
1726557820000|2024-09-17 07:23:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1726557840000|2024-09-17 07:24:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|273
1726557850000|2024-09-17 07:24:10||375.7||375.7||375.7||375.7|64
1726557860000|2024-09-17 07:24:20||375.6||375.6||375.6||375.6|0
1726557880000|2024-09-17 07:24:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|24
1726557910000|2024-09-17 07:25:10|375.5||375.5||375.5||375.5||0
1726558050000|2024-09-17 07:27:30|||||||||1328
1726558100000|2024-09-17 07:28:20|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|97
1726558130000|2024-09-17 07:28:50||375.3||375.3||375.3||375.3|128
1726558140000|2024-09-17 07:29:00||375.2||375.2||375.2||375.2|0
1726558170000|2024-09-17 07:29:30|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|749
1726558180000|2024-09-17 07:29:40|375.4||375.4||375.4||375.4||338
1726558190000|2024-09-17 07:29:50|||||||||655
1726558290000|2024-09-17 07:31:30||375.2||375.2||375.2||375.2|0
1726558310000|2024-09-17 07:31:50||375.3||375.3||375.3||375.3|0
1726558330000|2024-09-17 07:32:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1726558370000|2024-09-17 07:32:50||375.1||375.2||375.2||375.1|1533
1726558380000|2024-09-17 07:33:00||375.1||375.1||375.1||375.1|1100
1726558390000|2024-09-17 07:33:10|||||||||1000
1726558410000|2024-09-17 07:33:30||375.2||375.2||375.2||375.2|1700
1726558450000|2024-09-17 07:34:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|100
1726558530000|2024-09-17 07:35:30|375.3||375.3||375.3||375.3||1710
1726558540000|2024-09-17 07:35:40|375.2||375.2||375.2||375.2||4
1726558550000|2024-09-17 07:35:50|||||||||693
1726558560000|2024-09-17 07:36:00|375.3||375.2||375.3||375.2||0
1726558570000|2024-09-17 07:36:10|375.3||375.2||375.3||375.2||0
1726558590000|2024-09-17 07:36:30||375||375||375||375|82
1726558700000|2024-09-17 07:38:20|375|374.9|375.1|374.9|375.1|374.9|375|374.9|0
1726558800000|2024-09-17 07:40:00|||||||||470
1726558860000|2024-09-17 07:41:00||375||375||375||375|265
1726558960000|2024-09-17 07:42:40|375|374.9|375|374.9|375|374.9|375|374.9|94
1726559000000|2024-09-17 07:43:20|374.9|374.8|375|374.8|375|374.8|374.8|374.7|2552
1726559030000|2024-09-17 07:43:50||374.9||374.8||374.9||374.8|325
1726559050000|2024-09-17 07:44:10|374.9||374.9||374.9||374.9||0
1726559060000|2024-09-17 07:44:20|||||||||1469
1726559070000|2024-09-17 07:44:30||374.7||374.7||374.7||374.7|1219
1726559080000|2024-09-17 07:44:40|374.8||374.8||374.8||374.8||0
1726559090000|2024-09-17 07:44:50||374.6||374.6||374.6||374.6|0
1726559100000|2024-09-17 07:45:00|374.7||374.7||374.7||374.7||123
1726559240000|2024-09-17 07:47:20|374.8||374.8||374.8||374.8||0
1726559260000|2024-09-17 07:47:40|374.9|374.7|374.8|374.7|374.9|374.8|374.8|374.7|688
1726559270000|2024-09-17 07:47:50|375|374.9|374.9|374.7|375|374.9|374.9|374.7|797
1726559310000|2024-09-17 07:48:30|374.8||374.9||374.9||374.8||1469
1726559360000|2024-09-17 07:49:20|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1726559400000|2024-09-17 07:50:00|374.7||374.7||374.7||374.7||0
1726559410000|2024-09-17 07:50:10|374.8||374.8||374.8||374.8||0
1726559440000|2024-09-17 07:50:40|374.7||374.8||374.8||374.7||0
1726559450000|2024-09-17 07:50:50|374.7||374.7||374.7||374.7||0
1726559470000|2024-09-17 07:51:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1598
1726559480000|2024-09-17 07:51:20|375.1|375|375.2|375|375.2|375|375|374.9|1440
1726559500000|2024-09-17 07:51:40|375.1|374.9|375.2|375|375.2|375|375.1|374.9|128
1726559510000|2024-09-17 07:51:50||374.9||375||375||374.9|0
1726559670000|2024-09-17 07:54:30||375.1||375||375.1||375|537
1726559910000|2024-09-17 07:58:30||375.1||375.1||375.1||375.1|0
1726559920000|2024-09-17 07:58:40|||||||||924
1726559950000|2024-09-17 07:59:10|375.1|375|375.2|375|375.2|375|375.1|375|286
1726560130000|2024-09-17 08:02:10|375.3|375.1|375.4|375.2|375.4|375.2|375.3|375.1|1353
1726560140000|2024-09-17 08:02:20|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1726560170000|2024-09-17 08:02:50|375.6|375.4|375.5|375.3|375.6|375.4|375.5|375.3|596
1726560220000|2024-09-17 08:03:40||375.4||375.3||375.4||375.3|667
1726560250000|2024-09-17 08:04:10||375.4||375.3||375.4||375.3|689
1726560330000|2024-09-17 08:05:30||375.4||375.3||375.4||375.3|0
1726560390000|2024-09-17 08:06:30|375.6|375.4|375.6|375.4|375.6|375.5|375.6|375.4|2601
1726560400000|2024-09-17 08:06:40||375.5||375.5||375.5||375.5|0
1726560410000|2024-09-17 08:06:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1322
1726560420000|2024-09-17 08:07:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1648
1726560480000|2024-09-17 08:08:00|375.7||375.7||375.7||375.7||1182
1726560490000|2024-09-17 08:08:10||375.6||375.6||375.6||375.6|0
1726560520000|2024-09-17 08:08:40|375.8||375.8||375.8||375.8||0
1726560530000|2024-09-17 08:08:50|||||||||203
1726560540000|2024-09-17 08:09:00|375.7||375.8||375.8||375.7||0
1726560660000|2024-09-17 08:11:00||375.7||375.6||375.7||375.6|300
1726560700000|2024-09-17 08:11:40|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|116
1726560740000|2024-09-17 08:12:20|375.6|375.4|375.5|375.3|375.6|375.4|375.4|375.3|511
1726560790000|2024-09-17 08:13:10|||||||||500
1726560800000|2024-09-17 08:13:20|||||||||10
1726560860000|2024-09-17 08:14:20|375.3|375.2|375.2|375.1|375.3|375.2|375.2|375.1|2517
1726560880000|2024-09-17 08:14:40|||||||||2500
1726560900000|2024-09-17 08:15:00||375||375||375||375|0
1726561010000|2024-09-17 08:16:50|375|374.9|375|374.9|375|374.9|375|374.9|240
1726561020000|2024-09-17 08:17:00||374.8||374.8||374.8||374.8|67
1726561030000|2024-09-17 08:17:10|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|60
1726561090000|2024-09-17 08:18:10|374.8||374.8||374.8||374.8||0
1726561100000|2024-09-17 08:18:20|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|1775
1726561120000|2024-09-17 08:18:40|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|109
1726561180000|2024-09-17 08:19:40|374.4|374.2|374.3|374.2|374.4|374.3|374.3|374.2|390
1726561190000|2024-09-17 08:19:50||374.1||374.1||374.1||374.1|893
1726561200000|2024-09-17 08:20:00|374.2||374.2||374.2||374.2||0
1726561230000|2024-09-17 08:20:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|567
1726561340000|2024-09-17 08:22:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|700
1726561370000|2024-09-17 08:22:50|374.1|374|374.1|374|374.1|374|374.1|374|1189
1726561440000|2024-09-17 08:24:00|374|373.8|374|373.8|374|373.8|374|373.8|29
1726561500000|2024-09-17 08:25:00|373.8|373.7|373.7|373.6|373.8|373.7|373.7|373.6|2077
1726561540000|2024-09-17 08:25:40||373.5||373.5||373.5||373.5|844
1726561550000|2024-09-17 08:25:50|||||||||200
1726561610000|2024-09-17 08:26:50||373.6||373.6||373.6||373.6|0
1726561620000|2024-09-17 08:27:00||373.5||373.5||373.5||373.5|0
1726561640000|2024-09-17 08:27:20|374|373.9|374|373.9|374|373.9|374|373.9|924
1726561650000|2024-09-17 08:27:30||373.8||373.8||373.8||373.8|1634
1726561690000|2024-09-17 08:28:10|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|819
1726561700000|2024-09-17 08:28:20|374.2|373.8|374.2|373.9|374.2|374|374.2|373.8|1701
1726561800000|2024-09-17 08:30:00|374|373.8|374.2|374|374.2|374|374|373.8|1130
1726561820000|2024-09-17 08:30:20||373.9||373.9||373.9||373.9|0
1726562110000|2024-09-17 08:35:10||374||374||374||374|990
1726562120000|2024-09-17 08:35:20||373.9||373.9||373.9||373.9|850
1726562340000|2024-09-17 08:39:00|||||||||2163
1726562480000|2024-09-17 08:41:20|374|373.8|374|373.8|374|373.8|374|373.8|3677
1726562490000|2024-09-17 08:41:30|||||||||1214
1726562500000|2024-09-17 08:41:40|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|137
1726562530000|2024-09-17 08:42:10||373.8||373.9||373.9||373.8|1274
1726562550000|2024-09-17 08:42:30||373.8||373.8||373.8||373.8|0
1726562660000|2024-09-17 08:44:20|374||374.1||374.1||374||0
1726562800000|2024-09-17 08:46:40||374||373.9||374||373.9|0
1726562850000|2024-09-17 08:47:30||374||374||374||374|0
1726562960000|2024-09-17 08:49:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1726562970000|2024-09-17 08:49:30|374.1|374|374.1|374|374.1|374|374.1|374|409
1726562980000|2024-09-17 08:49:40|374.2||374.2||374.2||374.2||0
1726563190000|2024-09-17 08:53:10||374.1||374.1||374.1||374|0
1726563340000|2024-09-17 08:55:40|374.3|374.2|374.3|374.1|374.3|374.2|374.3|374.1|0
1726563370000|2024-09-17 08:56:10||374.2||374.1||374.2||374.1|1047
1726563460000|2024-09-17 08:57:40|374.2||374.2||374.2||374.2||0
1726563480000|2024-09-17 08:58:00|374.3||374.3||374.3||374.3||0
1726563500000|2024-09-17 08:58:20|||||||||297
1726563700000|2024-09-17 09:01:40||374.2||374.1||374.2||374.1|0
1726563710000|2024-09-17 09:01:50|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|2000
1726563740000|2024-09-17 09:02:20|374.3||374.4||374.4||374.3||0
1726563800000|2024-09-17 09:03:20|374.3|374.1|374.1|374|374.3|374.1|374.1|374|1214
1726563810000|2024-09-17 09:03:30|374.2||374.2||374.2||374.2||0
1726563900000|2024-09-17 09:05:00||374.1||374.1||374.1||374.1|0
1726563920000|2024-09-17 09:05:20|374.3||374.3||374.3||374.3||0
1726563950000|2024-09-17 09:05:50|374.2||374.2||374.2||374.2||0
1726564000000|2024-09-17 09:06:40|374.1|374|374.1|374|374.1|374|374.1|374|607
1726564070000|2024-09-17 09:07:50|||||||||1205
1726564190000|2024-09-17 09:09:50|||||||||6550
1726564270000|2024-09-17 09:11:10|374.2||374.2||374.2||374.2||363
1726564330000|2024-09-17 09:12:10||374.1||374.1||374.1||374.1|0
1726564460000|2024-09-17 09:14:20||374||374||374||374|0
1726564610000|2024-09-17 09:16:50|374.1||374.1||374.1||374.1||0
1726564630000|2024-09-17 09:17:10|374.2||374.2||374.2||374.2||0
1726564640000|2024-09-17 09:17:20||374.1||374.1||374.1||374.1|0
1726564780000|2024-09-17 09:19:40|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1233
1726564810000|2024-09-17 09:20:10|||||||||1942
1726564960000|2024-09-17 09:22:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1726564970000|2024-09-17 09:22:50|374.1|374|374.1|374|374.1|374|374.1|374|4748
1726565420000|2024-09-17 09:30:20|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|4950
1726565430000|2024-09-17 09:30:30|||||||||2234
1726565480000|2024-09-17 09:31:20|||||||||1599
1726565500000|2024-09-17 09:31:40|||||||||241
1726565510000|2024-09-17 09:31:50|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|0
1726565520000|2024-09-17 09:32:00|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|480
1726565530000|2024-09-17 09:32:10|||||||||715
1726565560000|2024-09-17 09:32:40|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1726565570000|2024-09-17 09:32:50|||||||||260
1726565580000|2024-09-17 09:33:00|||||||||127
1726565590000|2024-09-17 09:33:10|373.5|373.3|373.5|373.2|373.5|373.3|373.5|373.2|409
1726565610000|2024-09-17 09:33:30|||||||||1060
1726565680000|2024-09-17 09:34:40|373.4||373.4||373.4||373.4||0
1726565830000|2024-09-17 09:37:10|373.5||373.5||373.5||373.5||0
1726565850000|2024-09-17 09:37:30|||||||||10
1726565880000|2024-09-17 09:38:00|373.7|373.4|373.7|373.4|373.7|373.4|373.7|373.4|1165
1726565890000|2024-09-17 09:38:10|373.6|373.3|373.6|373.3|373.6|373.3|373.6|373.3|2148
1726565900000|2024-09-17 09:38:20|373.5||373.5||373.5||373.5||0
1726565910000|2024-09-17 09:38:30|373.6||373.6||373.6||373.6||328
1726565920000|2024-09-17 09:38:40|373.5||373.6||373.6||373.5||28846
1726565970000|2024-09-17 09:39:30|373.5||373.5||373.5||373.5||4400
1726566040000|2024-09-17 09:40:40|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|327
1726566050000|2024-09-17 09:40:50|373.7||373.7||373.7||373.7||0
1726566180000|2024-09-17 09:43:00||373.5||373.5||373.5||373.5|0
1726566290000|2024-09-17 09:44:50|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|2114
1726566550000|2024-09-17 09:49:10|||||||||261
1726566630000|2024-09-17 09:50:30|373.9||373.9||373.9||373.9||1382
1726566670000|2024-09-17 09:51:10||373.8||373.8||373.8||373.8|1304
1726566690000|2024-09-17 09:51:30||373.7||373.7||373.7||373.7|0
1726566710000|2024-09-17 09:51:50|374|373.8|374|373.9|374|373.9|374|373.8|2449
1726566720000|2024-09-17 09:52:00|374.1||374.1||374.1||374||0
1726566730000|2024-09-17 09:52:10|374||374||374||374||0
1726566790000|2024-09-17 09:53:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|712
1726566810000|2024-09-17 09:53:30|373.7|373.6|373.7|373.6|373.8|373.6|373.7|373.6|1329
1726566860000|2024-09-17 09:54:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|2453
1726566870000|2024-09-17 09:54:30|373.7||373.7||373.7||373.7||0
1726566890000|2024-09-17 09:54:50|||||||||1000
1726566950000|2024-09-17 09:55:50||373.6||373.6||373.6||373.6|6000
1726567150000|2024-09-17 09:59:10|||||||||3
1726567230000|2024-09-17 10:00:30|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|370
1726567240000|2024-09-17 10:00:40|373.6||373.6||373.6||373.6||0
1726567250000|2024-09-17 10:00:50|373.7||373.7||373.7||373.7||0
1726567270000|2024-09-17 10:01:10|||||||||110
1726567280000|2024-09-17 10:01:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|2219
1726567290000|2024-09-17 10:01:30||373.3||373.3||373.3||373.3|1005
1726567360000|2024-09-17 10:02:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|572
1726567370000|2024-09-17 10:02:50|373.4||373.4||373.4||373.4||6469
1726567480000|2024-09-17 10:04:40|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1726567640000|2024-09-17 10:07:20|373.2|373.1|373.2|373|373.2|373.1|373.2|373|0
1726567670000|2024-09-17 10:07:50|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1726567750000|2024-09-17 10:09:10|373.2|373|373.2|373.1|373.2|373.1|373.2|373|400
1726567760000|2024-09-17 10:09:20||373||373||373||373|103
1726567770000|2024-09-17 10:09:30|373.1||373.2||373.2||373.1||0
1726567840000|2024-09-17 10:10:40||373.1||373||373.1||373|0
1726567890000|2024-09-17 10:11:30|373.1|372.9|373|372.9|373.1|372.9|373|372.9|108
1726567960000|2024-09-17 10:12:40|373.1||373.1||373.1||373.1||0
1726568060000|2024-09-17 10:14:20|373.2|373|373.2|373.1|373.3|373.1|373.2|373|7845
1726568080000|2024-09-17 10:14:40|373.3||373.2||373.3||373.2||0
1726568220000|2024-09-17 10:17:00|||||||||2000
1726568270000|2024-09-17 10:17:50|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|1717
1726568370000|2024-09-17 10:19:30||373.2||373.2||373.2||373.2|500
1726568380000|2024-09-17 10:19:40|373.2|373.1|373.2|373.1|373.3|373.2|373.2|373.1|641
1726568400000|2024-09-17 10:20:00|373.3||373.3||373.3||373.3||0
1726568440000|2024-09-17 10:20:40|373.2|373|373.2|373|373.2|373|373.1|373|1838
1726568460000|2024-09-17 10:21:00|373.1||373.1||373.1||373.1||0
1726568580000|2024-09-17 10:23:00|373|372.9|373.1|372.9|373.1|372.9|373|372.9|1108
1726568650000|2024-09-17 10:24:10||373||373||373||373|57
1726568700000|2024-09-17 10:25:00||372.9||372.9||372.9||372.9|2482
1726568810000|2024-09-17 10:26:50|||||||||250
1726568900000|2024-09-17 10:28:20||373||372.9||373||372.9|1380
1726568940000|2024-09-17 10:29:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1726569010000|2024-09-17 10:30:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|1321
1726569100000|2024-09-17 10:31:40|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|6311
1726569110000|2024-09-17 10:31:50|373.6|373.4|373.7|373.5|373.7|373.5|373.6|373.4|0
1726569120000|2024-09-17 10:32:00||373.6||373.6||373.6||373.6|1452
1726569130000|2024-09-17 10:32:10|373.8|373.7|374|373.8|374|373.8|373.8|373.7|0
1726569150000|2024-09-17 10:32:30|373.9||374||374||373.9||0
1726569160000|2024-09-17 10:32:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|1624
1726569200000|2024-09-17 10:33:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1726569220000|2024-09-17 10:33:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|83
1726569230000|2024-09-17 10:33:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|2020
1726569330000|2024-09-17 10:35:30|373.9|373.7|373.9|373.8|373.9|373.8|373.9|373.7|0
1726569560000|2024-09-17 10:39:20|374|373.9|374.1|373.9|374.1|373.9|374|373.9|161
1726569630000|2024-09-17 10:40:30||374||374||374||374|0
1726569690000|2024-09-17 10:41:30|374.2||374.2||374.2||374.2||2
1726569730000|2024-09-17 10:42:10||374.1||374.1||374.1||374.1|0
1726569740000|2024-09-17 10:42:20|374.1|374|374.1|374|374.1|374|374.1|374|923
1726569780000|2024-09-17 10:43:00|374|373.9|374|373.9|374|373.9|374|373.9|950
1726569820000|2024-09-17 10:43:40|374.1||374.1||374.1||374.1||0
1726570120000|2024-09-17 10:48:40||374||374||374||374|0
1726570140000|2024-09-17 10:49:00|374.2||374.1||374.2||374.1||0
1726570170000|2024-09-17 10:49:30|374|373.9|374|373.9|374|373.9|374|373.9|1284
1726570270000|2024-09-17 10:51:10|374.1||374.1||374.1||374.1||184
1726570450000|2024-09-17 10:54:10|374|374|374.1|373.9|374.1|374|374|373.9|0
1726570490000|2024-09-17 10:54:50|374||374||374||374||50
1726570520000|2024-09-17 10:55:20|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|978
1726570530000|2024-09-17 10:55:30|374|373.8|374|373.8|374|373.8|374|373.8|0
1726570620000|2024-09-17 10:57:00|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|560
1726570720000|2024-09-17 10:58:40|374|373.8|374|373.8|374|373.8|374|373.8|1187
1726570760000|2024-09-17 10:59:20|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1726570830000|2024-09-17 11:00:30||374||374||374||374|0
1726570980000|2024-09-17 11:03:00|374.2||374.1||374.2||374.1||7218
1726570990000|2024-09-17 11:03:10|374.2||374.2||374.2||374.2||0
1726571060000|2024-09-17 11:04:20|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1726571080000|2024-09-17 11:04:40|374.2||374.2||374.2||374.2||0
1726571100000|2024-09-17 11:05:00|374.3||374.3||374.3||374.3||0
1726571220000|2024-09-17 11:07:00|374.2|374|374.2|374|374.2|374|374.2|374|0
1726571370000|2024-09-17 11:09:30||374.1||374.1||374.1||374.1|0
1726571520000|2024-09-17 11:12:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1459
1726571550000|2024-09-17 11:12:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|2608
1726571620000|2024-09-17 11:13:40|||||||||8000
1726571790000|2024-09-17 11:16:30|||||||||100
1726571800000|2024-09-17 11:16:40||374.2||374.2||374.2||374.2|0
1726571880000|2024-09-17 11:18:00|374.3||374.4||374.4||374.3||6650
1726572210000|2024-09-17 11:23:30|374.3||374.4||374.4||374.3||0
1726572310000|2024-09-17 11:25:10||374.3||374.2||374.3||374.2|1016
1726572320000|2024-09-17 11:25:20|374.3||374.4||374.4||374.3||0
1726572460000|2024-09-17 11:27:40||374.3||374.3||374.3||374.3|0
1726572540000|2024-09-17 11:29:00|||||||||30
1726572700000|2024-09-17 11:31:40|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1304
1726572740000|2024-09-17 11:32:20|||||||||5342
1726573090000|2024-09-17 11:38:10|374.2|374|374.2|374|374.2|374|374.2|374|1015
1726573130000|2024-09-17 11:38:50|374.1||374.1||374.1||374.1||111
1726573140000|2024-09-17 11:39:00|||||||||2000
1726573160000|2024-09-17 11:39:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1726573220000|2024-09-17 11:40:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|20
1726573280000|2024-09-17 11:41:20|374.4||374.3||374.4||374.3||1750
1726573320000|2024-09-17 11:42:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1726573330000|2024-09-17 11:42:10||374.2||374.2||374.2||374.2|0
1726573450000|2024-09-17 11:44:10||374.3||374.3||374.3||374.3|0
1726573680000|2024-09-17 11:48:00|374.5||374.5||374.5||374.5||0
1726573710000|2024-09-17 11:48:30|374.4||374.4||374.4||374.4||0
1726573780000|2024-09-17 11:49:40||374.2||374.2||374.2||374.2|2556
1726573910000|2024-09-17 11:51:50||374.3||374.3||374.3||374.3|0
1726573920000|2024-09-17 11:52:00|374.5||374.5||374.5||374.5||0
1726573950000|2024-09-17 11:52:30||374.4||374.3||374.4||374.3|228
1726574080000|2024-09-17 11:54:40|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|73
1726574130000|2024-09-17 11:55:30|374.3||374.4||374.4||374.3||0
1726574150000|2024-09-17 11:55:50||374.3||374.3||374.3||374.3|0
1726574180000|2024-09-17 11:56:20||374.2||374.2||374.2||374.2|0
1726574320000|2024-09-17 11:58:40|374.3||374.4||374.4||374.3||0
1726574380000|2024-09-17 11:59:40|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|629
1726574390000|2024-09-17 11:59:50|374.2||374.3||374.3||374.2||0
1726574400000|2024-09-17 12:00:00|374.2||374.2||374.2||374.2||0
1726574410000|2024-09-17 12:00:10|||||||||1700
1726574440000|2024-09-17 12:00:40||374||374||374||374|0
1726574570000|2024-09-17 12:02:50|374.1||374.1||374.1||374.1||0
1726574640000|2024-09-17 12:04:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|227
1726574680000|2024-09-17 12:04:40|374.1|374|374.2|374|374.2|374|374.1|374|490
1726574780000|2024-09-17 12:06:20||374.1||374.1||374.1||374.1|0
1726574800000|2024-09-17 12:06:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1726574900000|2024-09-17 12:08:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1588
1726575020000|2024-09-17 12:10:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1726575030000|2024-09-17 12:10:30||374.1||374.1||374.1||374.1|0
1726575220000|2024-09-17 12:13:40|374.2||374.2||374.2||374.2||0
1726575230000|2024-09-17 12:13:50|374.3||374.3||374.3||374.3||0
1726575250000|2024-09-17 12:14:10|374.2||374.2||374.2||374.2||0
1726575620000|2024-09-17 12:20:20|374.3|374.2|374.3|374.1|374.3|374.2|374.3|374.1|43
1726575650000|2024-09-17 12:20:50||374.2||374.2||374.2||374.2|0
1726575680000|2024-09-17 12:21:20||374.1||374.1||374.1||374.1|673
1726575840000|2024-09-17 12:24:00||374.2||374.2||374.2||374.2|0
1726575870000|2024-09-17 12:24:30|||||||||255
1726575910000|2024-09-17 12:25:10|374.4||374.4||374.4||374.4||2011
1726576070000|2024-09-17 12:27:50|374.3||374.3||374.3||374.3||0
1726576080000|2024-09-17 12:28:00|374.4||374.3||374.4||374.3||0
1726576090000|2024-09-17 12:28:10|374.4||374.4||374.4||374.4||0
1726576120000|2024-09-17 12:28:40|374.3||374.3||374.3||374.3||0
1726576170000|2024-09-17 12:29:30|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|322
1726576190000|2024-09-17 12:29:50||374.3||374.2||374.3||374.2|0
1726576210000|2024-09-17 12:30:10||374.3||374.3||374.3||374.3|0
1726576220000|2024-09-17 12:30:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|930
1726576320000|2024-09-17 12:32:00|374.6||374.6||374.6||374.6||0
1726576380000|2024-09-17 12:33:00||374.5||374.5||374.5||374.5|0
1726576400000|2024-09-17 12:33:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1282
1726576610000|2024-09-17 12:36:50|374.6||374.6||374.6||374.6||0
1726576690000|2024-09-17 12:38:10|374.5||374.6||374.6||374.5||0
1726576710000|2024-09-17 12:38:30|374.5||374.5||374.5||374.5||0
1726576800000|2024-09-17 12:40:00|374.3|374.2|374.2|374.1|374.3|374.2|374.2|374.1|2652
1726576890000|2024-09-17 12:41:30|374.1|374|374.1|374|374.1|374|374.1|374|1571
1726576900000|2024-09-17 12:41:40|374.2||374.2||374.2||374.2||0
1726576940000|2024-09-17 12:42:20||374.1||374.1||374.1||374.1|0
1726576990000|2024-09-17 12:43:10||374||374||374||374|194
1726577130000|2024-09-17 12:45:30||374.1||374.1||374.1||374.1|371
1726577140000|2024-09-17 12:45:40||374||374||374||374|0
1726577150000|2024-09-17 12:45:50|374.1||374.1||374.1||374.1||0
1726577170000|2024-09-17 12:46:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1726577200000|2024-09-17 12:46:40|374.1|374|374.1|374|374.1|374|374.1|374|679
1726577300000|2024-09-17 12:48:20|374|373.9|374|373.9|374|373.9|374|373.9|827
1726577320000|2024-09-17 12:48:40|374.1||374.1||374.1||374.1||0
1726577530000|2024-09-17 12:52:10|374|374|374.1|374|374.1|374|374|373.9|883
1726577590000|2024-09-17 12:53:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|3375
1726577600000|2024-09-17 12:53:20|374.1|374|374.2|374|374.2|374|374.1|374|1186
1726577720000|2024-09-17 12:55:20|374|373.9|374|373.9|374|373.9|374|373.9|80
1726577730000|2024-09-17 12:55:30|374.1||374.1||374.1||374.1||1224
1726577760000|2024-09-17 12:56:00||374||373.9||374||373.9|0
1726577810000|2024-09-17 12:56:50|374||374||374||374||0
1726577820000|2024-09-17 12:57:00|||||||||682
1726577830000|2024-09-17 12:57:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|148
1726577920000|2024-09-17 12:58:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|100
1726577990000|2024-09-17 12:59:50|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|150
1726578020000|2024-09-17 13:00:20||374||374||374||374|0
1726578030000|2024-09-17 13:00:30||373.9||373.9||373.9||373.9|936
1726578090000|2024-09-17 13:01:30||374||374||374||374|0
1726578240000|2024-09-17 13:04:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|87
1726578350000|2024-09-17 13:05:50|||||||||445
1726578400000|2024-09-17 13:06:40||374||374||374||374|0
1726578430000|2024-09-17 13:07:10||374.1||374.1||374.1||374.1|0
1726578510000|2024-09-17 13:08:30|374.1|374|374.1|374|374.1|374|374.1|374|0
1726578560000|2024-09-17 13:09:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|4496
1726578580000|2024-09-17 13:09:40|||||||||35
1726578620000|2024-09-17 13:10:20||374||374||374||374|837
1726578650000|2024-09-17 13:10:50|374.1||374.1||374.1||374.1||0
1726578660000|2024-09-17 13:11:00|374.2||374.2||374.2||374.2||0
1726578670000|2024-09-17 13:11:10|374.1||374.1||374.1||374.1||0
1726578690000|2024-09-17 13:11:30|374.2||374.2||374.2||374.2||0
1726578700000|2024-09-17 13:11:40|374.1||374.2||374.2||374.1||91
1726578800000|2024-09-17 13:13:20||374.1||374||374.1||374|0
1726578860000|2024-09-17 13:14:20||374.1||374.1||374.1||374.1|0
1726579190000|2024-09-17 13:19:50|||||||||548
1726579210000|2024-09-17 13:20:10|374.1|374|374.1|374|374.1|374|374.1|374|0
1726579220000|2024-09-17 13:20:20|374.2||374.2||374.2||374.2||0
1726579230000|2024-09-17 13:20:30|374.1||374.1||374.1||374.1||0
1726579660000|2024-09-17 13:27:40|374|373.9|373.9|373.8|374|373.9|373.9|373.8|673
1726579680000|2024-09-17 13:28:00|374|373.9|374|373.9|374|373.9|374|373.9|374
1726579710000|2024-09-17 13:28:30||373.8||373.8||373.8||373.8|565
1726579720000|2024-09-17 13:28:40||373.9||373.9||373.9||373.9|0
1726579730000|2024-09-17 13:28:50|||||||||1000
1726579800000|2024-09-17 13:30:00|373.8|373.6|373.7|373.5|373.8|373.6|373.7|373.5|618
1726579900000|2024-09-17 13:31:40|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|0
1726579910000|2024-09-17 13:31:50|373.4||373.4||373.4||373.4||271
1726579920000|2024-09-17 13:32:00|373.3|373.3|373.3|373.2|373.3|373.3|373.3|373.2|1248
1726579950000|2024-09-17 13:32:30|373.4||373.4||373.4||373.4||2699
1726580010000|2024-09-17 13:33:30|373.3||373.3||373.3||373.3||0
1726580030000|2024-09-17 13:33:50|373.4||373.3||373.4||373.3||0
1726580060000|2024-09-17 13:34:20|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|259
1726580080000|2024-09-17 13:34:40|373.1|373|373.1|373|373.1|373|373.1|372.9|732
1726580100000|2024-09-17 13:35:00||372.9||372.9||372.9||372.9|0
1726580110000|2024-09-17 13:35:10||373||373||373||373|0
1726580200000|2024-09-17 13:36:40|373|372.9|373|372.9|373|372.9|373|372.9|0
1726580300000|2024-09-17 13:38:20|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|3991
1726580310000|2024-09-17 13:38:30|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|2330
1726580330000|2024-09-17 13:38:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|2568
1726580350000|2024-09-17 13:39:10||372.5||372.5||372.5||372.5|0
1726580370000|2024-09-17 13:39:30|372.6||372.6||372.6||372.6||0
1726580420000|2024-09-17 13:40:20|372.5|372.4|372.6|372.5|372.6|372.5|372.5|372.4|2963
1726580450000|2024-09-17 13:40:50|372.7||372.6||372.7||372.6||1415
1726580470000|2024-09-17 13:41:10||372.4||372.4||372.4||372.4|2777
1726580480000|2024-09-17 13:41:20|372.5||372.5||372.5||372.5||0
1726580550000|2024-09-17 13:42:30|372.6||372.6||372.6||372.6||36
1726580560000|2024-09-17 13:42:40||372.5||372.5||372.5||372.5|0
1726580600000|2024-09-17 13:43:20|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|78
1726580700000|2024-09-17 13:45:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|142
1726580730000|2024-09-17 13:45:30|||||||||250
1726580740000|2024-09-17 13:45:40|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1726580770000|2024-09-17 13:46:10|372.7|372.6|372.8|372.6|372.8|372.6|372.7|372.6|0
1726580820000|2024-09-17 13:47:00|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|1756
1726580870000|2024-09-17 13:47:50||372.8||372.8||372.8||372.8|256
1726580940000|2024-09-17 13:49:00|373|372.9|373|372.9|373|372.9|373|372.9|2852
1726580950000|2024-09-17 13:49:10||372.8||372.8||372.8||372.8|0
1726580980000|2024-09-17 13:49:40||372.9||372.9||372.9||372.9|0
1726581030000|2024-09-17 13:50:30||372.8||372.8||372.8||372.8|106
1726581040000|2024-09-17 13:50:40|372.9||373||373||372.9||1366
1726581060000|2024-09-17 13:51:00|372.9||373||373||372.9||4143
1726581110000|2024-09-17 13:51:50||372.9||372.9||372.9||372.9|260
1726581120000|2024-09-17 13:52:00||372.8||372.8||372.8||372.8|0
1726581130000|2024-09-17 13:52:10||372.9||372.8||372.9||372.8|0
1726581180000|2024-09-17 13:53:00|372.9||372.9||372.9||372.9||0
1726581200000|2024-09-17 13:53:20|373|372.9|373.1|373|373.1|373|373|372.9|11012
1726581210000|2024-09-17 13:53:30|373.2||373.2||373.2||373.2||355
1726581220000|2024-09-17 13:53:40|373.1||373.2||373.2||373.1||67
1726581350000|2024-09-17 13:55:50|373|372.8|373|372.8|373|372.8|373|372.8|0
1726581400000|2024-09-17 13:56:40|372.9|372.9|373|372.8|373|372.9|372.9|372.8|13987
1726581410000|2024-09-17 13:56:50|372.9||372.9||372.9||372.9||4636
1726581420000|2024-09-17 13:57:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|2971
1726581430000|2024-09-17 13:57:10|372.9||372.9||372.9||372.9||1750
1726581450000|2024-09-17 13:57:30||372.8||372.7||372.8||372.7|4636
1726581470000|2024-09-17 13:57:50|372.8||372.8||372.8||372.8||0
1726581480000|2024-09-17 13:58:00|372.9||372.8||372.9||372.8||1750
1726581490000|2024-09-17 13:58:10||372.6||372.6||372.6||372.6|150
1726581500000|2024-09-17 13:58:20|372.7||372.7||372.7||372.7||0
1726581530000|2024-09-17 13:58:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|1370
1726581540000|2024-09-17 13:59:00|372.7||372.7||372.7||372.7||0
1726581610000|2024-09-17 14:00:10||372.6||372.6||372.6||372.6|0
1726581630000|2024-09-17 14:00:30|372.8||372.8||372.8||372.8||386
1726581660000|2024-09-17 14:01:00|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|0
1726581690000|2024-09-17 14:01:30|372.6|372.6|372.6|372.5|372.6|372.6|372.6|372.5|275
1726581700000|2024-09-17 14:01:40|372.7||372.7||372.7||372.7||277
1726581750000|2024-09-17 14:02:30|372.6|372.6|372.7|372.5|372.7|372.6|372.6|372.5|0
1726581820000|2024-09-17 14:03:40|372.6|372.2|372.4|372.2|372.6|372.2|372.4|372.2|5082
1726581910000|2024-09-17 14:05:10||372.3||372.3||372.3||372.3|0
1726581940000|2024-09-17 14:05:40||372.2||372.2||372.2||372.2|4636
1726581960000|2024-09-17 14:06:00||372.3||372.2||372.3||372.2|2496
1726581990000|2024-09-17 14:06:30||372.3||372.2||372.3||372.2|1108
1726582020000|2024-09-17 14:07:00|372.3|372.3|372.4|372.2|372.4|372.3|372.3|372.2|1741
1726582100000|2024-09-17 14:08:20||372.3||372.3||372.3||372.3|0
1726582120000|2024-09-17 14:08:40|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|2028
1726582130000|2024-09-17 14:08:50|||||||||783
1726582140000|2024-09-17 14:09:00|372.6||372.6||372.6||372.6||141
1726582250000|2024-09-17 14:10:50|372.5|372.5|372.4|372.3|372.5|372.5|372.4|372.3|163
1726582320000|2024-09-17 14:12:00||372.2||372.2||372.2||372.2|923
1726582360000|2024-09-17 14:12:40|372.7|372.3|372.7|372.6|372.7|372.6|372.7|372.3|0
1726582370000|2024-09-17 14:12:50||372.5||372.5||372.5||372.5|1767
1726582380000|2024-09-17 14:13:00||372.6||372.6||372.6||372.6|0
1726582400000|2024-09-17 14:13:20||372.5||372.5||372.5||372.5|0
1726582480000|2024-09-17 14:14:40|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|4061
1726582560000|2024-09-17 14:16:00||372.5||372.4||372.5||372.4|0
1726582580000|2024-09-17 14:16:20|372.5||372.6||372.6||372.5||0
1726582620000|2024-09-17 14:17:00|372.5||372.5||372.5||372.5||0
1726582690000|2024-09-17 14:18:10|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|5798
1726582700000|2024-09-17 14:18:20|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1671
1726582720000|2024-09-17 14:18:40|||||||||394
1726582730000|2024-09-17 14:18:50|372.4|372.3|372.4|372.2|372.4|372.3|372.4|372.2|746
1726582810000|2024-09-17 14:20:10|372.3||372.4||372.4||372.3||0
1726582870000|2024-09-17 14:21:10|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|2760
1726582880000|2024-09-17 14:21:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|6849
1726582900000|2024-09-17 14:21:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|3731
1726582920000|2024-09-17 14:22:00||372.1||372.1||372.1||372.1|377
1726582940000|2024-09-17 14:22:20|372.2||372.3||372.3||372.2||0
1726582970000|2024-09-17 14:22:50|372.2|372.2|372.2|372.1|372.2|372.2|372.2|372.1|0
1726583000000|2024-09-17 14:23:20|372.1|372|372.1|372|372.1|372|372.1|372|2979
1726583040000|2024-09-17 14:24:00||371.9||371.9||372||371.9|0
1726583060000|2024-09-17 14:24:20|372|372|372|371.9|372|372|372|371.9|0
1726583200000|2024-09-17 14:26:40||371.8||371.9||371.9||371.8|2200
1726583210000|2024-09-17 14:26:50||371.8||371.8||371.8||371.8|0
1726583230000|2024-09-17 14:27:10||371.9||371.9||371.9||371.9|0
1726583310000|2024-09-17 14:28:30|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|5798
1726583330000|2024-09-17 14:28:50||371.8||371.8||371.8||371.8|0
1726583360000|2024-09-17 14:29:20|372|371.9|372|371.9|372|371.9|372|371.9|1529
1726583370000|2024-09-17 14:29:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|227
1726583400000|2024-09-17 14:30:00|372|371.9|372|371.9|372|371.9|372|371.9|0
1726583460000|2024-09-17 14:31:00|||||||||300
1726583470000|2024-09-17 14:31:10|||||||||609
1726583520000|2024-09-17 14:32:00|372.1|372|372.1|372|372.1|372|372.1|372|0
1726583550000|2024-09-17 14:32:30|372.2||372.2||372.2||372.2||0
1726583580000|2024-09-17 14:33:00|372.1||372.1||372.1||372.1||0
1726583660000|2024-09-17 14:34:20|372.2|372.1|372.2|372|372.2|372.1|372.2|372|654
1726583680000|2024-09-17 14:34:40||372.1||372.1||372.1||372.1|0
1726583750000|2024-09-17 14:35:50|372.3||372.3||372.3||372.3||35
1726583770000|2024-09-17 14:36:10||372.2||372.2||372.2||372.2|0
1726583920000|2024-09-17 14:38:40|||||||||1639
1726583930000|2024-09-17 14:38:50|372.2|372.1|372.1|372|372.2|372.1|372.1|372|4418
1726583950000|2024-09-17 14:39:10|372.2||372.2||372.2||372.2||1053
1726583970000|2024-09-17 14:39:30|372.1||372.1||372.1||372.1||0
1726583990000|2024-09-17 14:39:50|372|371.9|372|371.9|372|371.9|372|371.9|308
1726584010000|2024-09-17 14:40:10|372.1|372|372.1|372|372.1|372|372.1|372|0
1726584120000|2024-09-17 14:42:00||371.9||371.9||371.9||371.9|150
1726584150000|2024-09-17 14:42:30||372||372||372||372|0
1726584180000|2024-09-17 14:43:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|836
1726584230000|2024-09-17 14:43:50|||||||||463
1726584280000|2024-09-17 14:44:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1726584300000|2024-09-17 14:45:00||372.1||372.1||372.1||372.1|3257
1726584310000|2024-09-17 14:45:10|372.2|372.2|372.3|372.1|372.3|372.2|372.2|372.1|0
1726584370000|2024-09-17 14:46:10|372.2||372.2||372.2||372.2||0
1726584410000|2024-09-17 14:46:50|372|371.9|372|371.9|372|371.9|372|371.9|3509
1726584520000|2024-09-17 14:48:40|372.1||372.1||372.1||372.1||858
1726584550000|2024-09-17 14:49:10||372||372||372||372|1126
1726584570000|2024-09-17 14:49:30|||||||||1293
1726584640000|2024-09-17 14:50:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|5923
1726584660000|2024-09-17 14:51:00||372||372||372||372|2700
1726584670000|2024-09-17 14:51:10|372.3|372.1|372.3|372.2|372.3|372.2|372.3|372.1|3088
1726584690000|2024-09-17 14:51:30|||||||||2937
1726584760000|2024-09-17 14:52:40|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|95
1726584770000|2024-09-17 14:52:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1726584800000|2024-09-17 14:53:20|||||||||665
1726584870000|2024-09-17 14:54:30|372.4||372.4||372.4||372.3||0
1726584880000|2024-09-17 14:54:40|372.3|372.3|372.4|372.3|372.4|372.3|372.3|372.3|2619
1726584910000|2024-09-17 14:55:10|||||||||2210
1726584920000|2024-09-17 14:55:20|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|181
1726584990000|2024-09-17 14:56:30|372.3||372.3||372.3||372.3||0
1726585030000|2024-09-17 14:57:10|||||||||2687
1726585060000|2024-09-17 14:57:40|372.4||372.3||372.4||372.3||3257
1726585090000|2024-09-17 14:58:10|372.2|372.1|372.1|372|372.2|372.1|372.1|372|2353
1726585120000|2024-09-17 14:58:40|372|371.9|372|371.9|372|371.9|372|371.9|50
1726585140000|2024-09-17 14:59:00|||||||||113
1726585150000|2024-09-17 14:59:10|372.1|372|372.1|371.9|372.1|372|372.1|371.9|150
1726585190000|2024-09-17 14:59:50||372||372||372||372|0
1726585250000|2024-09-17 15:00:50|372.2||372.1||372.2||372.1||3257
1726585330000|2024-09-17 15:02:10|372|371.9|372.1|371.9|372.1|371.9|372|371.9|1126
1726585340000|2024-09-17 15:02:20|372||372||372||372||0
1726585350000|2024-09-17 15:02:30|372.1|372|372.1|372|372.1|372|372.1|372|56
1726585420000|2024-09-17 15:03:40|||||||||690
1726585440000|2024-09-17 15:04:00||371.9||371.9||371.9||371.9|2466
1726585480000|2024-09-17 15:04:40||372||372||372||372|0
1726585630000|2024-09-17 15:07:10|372.2|372.1|372.3|372.2|372.3|372.2|372.2|372.1|2895
1726585640000|2024-09-17 15:07:20|372.4||372.4||372.4||372.4||1200
1726585710000|2024-09-17 15:08:30|372.3|372|372.2|372|372.3|372|372.2|372|2543
1726585740000|2024-09-17 15:09:00|372.1||372.2||372.2||372.1||2383
1726585750000|2024-09-17 15:09:10|||||||||642
1726585830000|2024-09-17 15:10:30|372.1|372.1|372.2|372.1|372.2|372.1|372.1|372.1|673
1726585860000|2024-09-17 15:11:00|372.3||372.3||372.3||372.3||0
1726585900000|2024-09-17 15:11:40|372.2||372.2||372.2||372.2||115
1726585930000|2024-09-17 15:12:10|372.1|372|372.1|372|372.1|372|372.1|372|3583
1726585990000|2024-09-17 15:13:10|372|371.9|372|371.9|372|371.9|372|371.9|234
1726586000000|2024-09-17 15:13:20|372.1|372|372.1|372|372.1|372|372.1|372|618
1726586090000|2024-09-17 15:14:50|||||||||784
1726586120000|2024-09-17 15:15:20|372|371.8|372|371.8|372|371.8|372|371.8|1190
1726586140000|2024-09-17 15:15:40|||||||||1172
1726586160000|2024-09-17 15:16:00|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|2373
1726586200000|2024-09-17 15:16:40|372|371.8|372.1|371.9|372.1|371.9|372|371.8|0
1726586270000|2024-09-17 15:17:50|372|371.8|372|371.8|372|371.8|372|371.8|1452
1726586320000|2024-09-17 15:18:40|||||||||20
1726586380000|2024-09-17 15:19:40|||||||||614
1726586390000|2024-09-17 15:19:50|372.1|371.9|372|371.8|372.1|371.9|372|371.8|0
1726586420000|2024-09-17 15:20:20|||||||||143
1726586430000|2024-09-17 15:20:30|||||||||138
1726586440000|2024-09-17 15:20:40|||||||||3257
1726586490000|2024-09-17 15:21:30|||||||||2377
1726586630000|2024-09-17 15:23:50|||||||||1724
1726586660000|2024-09-17 15:24:20|372.1|371.9|372|371.8|372.1|371.9|372|371.8|0
1726586680000|2024-09-17 15:24:40|||||||||138
1726586700000|2024-09-17 15:25:00|||||||||360
1726586710000|2024-09-17 15:25:10|||||||||3530
1726586750000|2024-09-17 15:25:50|||||||||30
1726586770000|2024-09-17 15:26:10|||||||||111
1726586780000|2024-09-17 15:26:20|||||||||1740
1726586790000|2024-09-17 15:26:30|||||||||138
1726586800000|2024-09-17 15:26:40|||||||||2255
1726586810000|2024-09-17 15:26:50|||||||||2511
1726586820000|2024-09-17 15:27:00|||||||||5887
1726586840000|2024-09-17 15:27:20|||||||||1448
1726586850000|2024-09-17 15:27:30|||||||||2293
1726586860000|2024-09-17 15:27:40|||||||||5736
1726586900000|2024-09-17 15:28:20|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|39
1726586920000|2024-09-17 15:28:40|372|371.8|372|371.8|372|371.8|372|371.8|707
1726586930000|2024-09-17 15:28:50|||||||||1609
1726586960000|2024-09-17 15:29:20|||||||||142
1726586970000|2024-09-17 15:29:30|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|1998
1726586980000|2024-09-17 15:29:40|372.2||372.2||372.2||372.2||323
1726586990000|2024-09-17 15:29:50||372||372||372||372|725
1726642800000|2024-09-18 07:00:00|371.9|371.4|371.9|371.5|371.9|371.5|371.9|371.4|2761
1726642830000|2024-09-18 07:00:30|372.1|371.7|372.6|372.1|372.6|372.1|372.1|371.7|2257
1726642840000|2024-09-18 07:00:40|372.5||372.5||372.5||372.5||0
1726642860000|2024-09-18 07:01:00||372.2||372.2||372.2||372.2|0
1726642900000|2024-09-18 07:01:40|372.3|372|372.3|372|372.3|372|372.3|372|728
1726642910000|2024-09-18 07:01:50|372.2|371.8|372.1|371.8|372.2|371.8|372.1|371.8|0
1726642920000|2024-09-18 07:02:00|372.2||372.2||372.2||372.2||0
1726642930000|2024-09-18 07:02:10|372.1||372.1||372.1||372.1||0
1726642940000|2024-09-18 07:02:20||371.7||371.7||371.7||371.7|762
1726643000000|2024-09-18 07:03:20|372.4|372.1|372.4|372.1|372.4|372.1|372.4|372.1|1700
1726643040000|2024-09-18 07:04:00||372.2||372.2||372.2||372.2|0
1726643130000|2024-09-18 07:05:30|372.5|372.3|372.5|372.2|372.5|372.3|372.5|372.2|0
1726643140000|2024-09-18 07:05:40||372.3||372.3||372.3||372.3|0
1726643160000|2024-09-18 07:06:00||372.2||372.2||372.2||372.2|0
1726643190000|2024-09-18 07:06:30|372.4|372.3|372.5|372.2|372.5|372.3|372.4|372.2|0
1726643230000|2024-09-18 07:07:10||372.3||372.3||372.3||372.3|0
1726643240000|2024-09-18 07:07:20||372.2||372.3||372.3||372.2|0
1726643260000|2024-09-18 07:07:40||372.2||372.3||372.3||372.2|1800
1726643310000|2024-09-18 07:08:30|372.9|372.4|372.9|372.6|372.9|372.6|372.9|372.4|0
1726643370000|2024-09-18 07:09:30|372.8|372.5|372.7|372.4|372.8|372.5|372.7|372.4|775
1726643390000|2024-09-18 07:09:50|372.6||372.6||372.6||372.6||0
1726643450000|2024-09-18 07:10:50||372.5||372.5||372.5||372.5|1482
1726643460000|2024-09-18 07:11:00|372.7||372.7||372.7||372.7||0
1726643480000|2024-09-18 07:11:20|372.8||372.8||372.8||372.8||0
1726643640000|2024-09-18 07:14:00|372.7||372.7||372.7||372.7||0
1726643720000|2024-09-18 07:15:20||372.6||372.5||372.6||372.5|0
1726643750000|2024-09-18 07:15:50|372.6|372.4|372.4|372.2|372.6|372.4|372.4|372.2|400
1726643760000|2024-09-18 07:16:00||372.3||372.2||372.3||372.2|0
1726643890000|2024-09-18 07:18:10|372.3||372.3||372.3||372.3||2929
1726643940000|2024-09-18 07:19:00||372.1||372.1||372.1||372.1|0
1726643990000|2024-09-18 07:19:50||372.2||372.2||372.2||372.2|150
1726644020000|2024-09-18 07:20:20|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|0
1726644260000|2024-09-18 07:24:20||372.4||372.3||372.4||372.3|0
1726644390000|2024-09-18 07:26:30||372.4||372.4||372.4||372.4|0
1726644400000|2024-09-18 07:26:40|372.6|372.5|372.5|372.4|372.6|372.5|372.5|372.4|179
1726644490000|2024-09-18 07:28:10||372.3||372.3||372.3||372.3|1307
1726644730000|2024-09-18 07:32:10|372.4||372.4||372.4||372.4||1816
1726644740000|2024-09-18 07:32:20|372.5||372.5||372.5||372.5||0
1726644770000|2024-09-18 07:32:50||372.4||372.3||372.4||372.3|0
1726644790000|2024-09-18 07:33:10|372.4||372.4||372.4||372.4||150
1726644810000|2024-09-18 07:33:30|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|150
1726644820000|2024-09-18 07:33:40|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|300
1726644830000|2024-09-18 07:33:50|372.2|372|372.1|372|372.2|372|372.1|372|300
1726644850000|2024-09-18 07:34:10||371.9||371.9||371.9||371.9|0
1726644890000|2024-09-18 07:34:50|372|371.8|372|371.8|372|371.8|372|371.8|150
1726644930000|2024-09-18 07:35:30|371.9||372||372||371.9||0
1726644970000|2024-09-18 07:36:10|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|2689
1726644980000|2024-09-18 07:36:20|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|1816
1726644990000|2024-09-18 07:36:30|371.9|371.7|371.9|371.8|371.9|371.8|371.9|371.7|100
1726645010000|2024-09-18 07:36:50||371.7||371.7||371.7||371.7|0
1726645080000|2024-09-18 07:38:00|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|2359
1726645090000|2024-09-18 07:38:10|371.9|371.7|371.9|371.8|371.9|371.8|371.9|371.7|1500
1726645120000|2024-09-18 07:38:40||371.7||371.7||371.7||371.7|719
1726645250000|2024-09-18 07:40:50|371.8||371.9||371.9||371.8||233
1726645410000|2024-09-18 07:43:30||371.8||371.8||371.8||371.8|0
1726645430000|2024-09-18 07:43:50|372|371.9|372|371.9|372|371.9|372|371.9|668
1726645440000|2024-09-18 07:44:00|372.1||372.1||372.1||372.1||1671
1726645480000|2024-09-18 07:44:40||372||371.9||372||371.9|1214
1726645490000|2024-09-18 07:44:50|372.2|372|372.3|372.1|372.3|372.1|372.2|372|2369
1726645610000|2024-09-18 07:46:50|372.1|372|372.2|372|372.2|372|372.1|372|1013
1726645740000|2024-09-18 07:49:00|372.1||372.1||372.1||372.1||0
1726645760000|2024-09-18 07:49:20|372.2||372.2||372.2||372.2||0
1726645770000|2024-09-18 07:49:30|372.1||372.1||372.1||372.1||0
1726645800000|2024-09-18 07:50:00|372.2||372.1||372.2||372.1||0
1726645990000|2024-09-18 07:53:10|372|371.9|372|371.9|372|371.9|372|371.9|0
1726646080000|2024-09-18 07:54:40|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|200
1726646220000|2024-09-18 07:57:00|||||||||500
1726646300000|2024-09-18 07:58:20|371.8|371.7|371.9|371.7|371.9|371.7|371.8|371.7|2329
1726646430000|2024-09-18 08:00:30||371.8||371.7||371.8||371.7|0
1726646450000|2024-09-18 08:00:50|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1726646640000|2024-09-18 08:04:00|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|319
1726646720000|2024-09-18 08:05:20|||||||||491
1726646730000|2024-09-18 08:05:30|||||||||1156
1726646770000|2024-09-18 08:06:10|||||||||70
1726646870000|2024-09-18 08:07:50|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1726646880000|2024-09-18 08:08:00|||||||||725
1726646940000|2024-09-18 08:09:00|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|954
1726646950000|2024-09-18 08:09:10|371.8||371.8||371.8||371.8||0
1726646970000|2024-09-18 08:09:30||371.6||371.6||371.6||371.6|0
1726647100000|2024-09-18 08:11:40||371.5||371.5||371.5||371.5|97
1726647310000|2024-09-18 08:15:10|371.7||371.7||371.7||371.7||0
1726647320000|2024-09-18 08:15:20|||||||||3
1726647860000|2024-09-18 08:24:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1238
1726648000000|2024-09-18 08:26:40|||||||||2300
1726648010000|2024-09-18 08:26:50||371.4||371.4||371.4||371.4|4042
1726648070000|2024-09-18 08:27:50|371.5||371.6||371.6||371.5||411
1726648130000|2024-09-18 08:28:50|371.5||371.5||371.5||371.5||0
1726648160000|2024-09-18 08:29:20|||||||||977
1726648280000|2024-09-18 08:31:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|2003
1726648300000|2024-09-18 08:31:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|948
1726648310000|2024-09-18 08:31:50|||||||||1500
1726648320000|2024-09-18 08:32:00|371.9|371.8|371.9|371.7|371.9|371.8|371.9|371.7|0
1726648330000|2024-09-18 08:32:10|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|2700
1726648390000|2024-09-18 08:33:10|371.7||371.7||371.7||371.7||0
1726648490000|2024-09-18 08:34:50|||||||||300
1726648620000|2024-09-18 08:37:00|371.6|371.5|371.7|371.6|371.7|371.6|371.6|371.5|1933
1726648690000|2024-09-18 08:38:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|210
1726649010000|2024-09-18 08:43:30|||||||||373
1726649140000|2024-09-18 08:45:40|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1726649160000|2024-09-18 08:46:00||371.7||371.7||371.7||371.7|0
1726649230000|2024-09-18 08:47:10|||||||||277
1726649370000|2024-09-18 08:49:30||371.8||371.7||371.8||371.7|0
1726649400000|2024-09-18 08:50:00||371.8||371.8||371.8||371.8|0
1726649720000|2024-09-18 08:55:20|||||||||100
1726650060000|2024-09-18 09:01:00|372||372||372||372||0
1726650080000|2024-09-18 09:01:20||371.9||371.9||371.9||371.9|0
1726650100000|2024-09-18 09:01:40|372.1||372.1||372.1||372.1||0
1726650130000|2024-09-18 09:02:10||372||372||372||372|0
1726650400000|2024-09-18 09:06:40|372|371.9|371.9|371.8|372|371.9|371.9|371.8|2004
1726650430000|2024-09-18 09:07:10|||||||||1701
1726650460000|2024-09-18 09:07:40|||||||||849
1726650760000|2024-09-18 09:12:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|765
1726650770000|2024-09-18 09:12:50|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|935
1726650830000|2024-09-18 09:13:50|||||||||20
1726650950000|2024-09-18 09:15:50|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|406
1726651010000|2024-09-18 09:16:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1701
1726651090000|2024-09-18 09:18:10|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|934
1726651110000|2024-09-18 09:18:30|371.4||371.4||371.4||371.4||0
1726651120000|2024-09-18 09:18:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1209
1726651150000|2024-09-18 09:19:10|||||||||150
1726651160000|2024-09-18 09:19:20|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|150
1726651170000|2024-09-18 09:19:30|371.2||371.3||371.3||371.2||483
1726651210000|2024-09-18 09:20:10|371.4|371.2|371.4|371.3|371.4|371.3|371.4|371.1|2171
1726651500000|2024-09-18 09:25:00|||||||||3300
1726651530000|2024-09-18 09:25:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|509
1726651540000|2024-09-18 09:25:40|371.4||371.4||371.4||371.4||0
1726651580000|2024-09-18 09:26:20|371.3||371.3||371.3||371.3||0
1726651610000|2024-09-18 09:26:50||371.1||371.1||371.1||371.1|109
1726651660000|2024-09-18 09:27:40|371.2||371.2||371.2||371.2||1685
1726651670000|2024-09-18 09:27:50|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|753
1726651800000|2024-09-18 09:30:00|371.4|371.2|371.4|371.3|371.4|371.3|371.4|371.2|0
1726651810000|2024-09-18 09:30:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|1671
1726651830000|2024-09-18 09:30:30|371.5||371.5||371.5||371.5||0
1726651880000|2024-09-18 09:31:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|2130
1726651900000|2024-09-18 09:31:40|371.2|371.1|371.3|371.2|371.3|371.2|371.2|371.1|2662
1726651930000|2024-09-18 09:32:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1726651940000|2024-09-18 09:32:20|371.3||371.3||371.3||371.3||0
1726652110000|2024-09-18 09:35:10|371.2||371.2||371.2||371.2||0
1726652140000|2024-09-18 09:35:40|371.1|371|371|370.9|371.1|371|371|370.9|471
1726652180000|2024-09-18 09:36:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|833
1726652370000|2024-09-18 09:39:30||371||371||371||371|1566
1726652530000|2024-09-18 09:42:10|371.1||371.1||371.1||371.1||0
1726652550000|2024-09-18 09:42:30|371.2||371.2||371.2||371.2||0
1726652680000|2024-09-18 09:44:40||371.1||371.1||371.1||371.1|0
1726652690000|2024-09-18 09:44:50||371||371||371||371|0
1726652700000|2024-09-18 09:45:00||371.1||371.1||371.1||371.1|0
1726652720000|2024-09-18 09:45:20|371.3|371.2|371.4|371.3|371.4|371.3|371.3|371.1|0
1726652740000|2024-09-18 09:45:40||371.2||371.2||371.2||371.2|0
1726652760000|2024-09-18 09:46:00||371.3||371.3||371.3||371.3|0
1726652770000|2024-09-18 09:46:10||371.2||371.2||371.2||371.2|0
1726652860000|2024-09-18 09:47:40||371.3||371.3||371.3||371.3|0
1726653180000|2024-09-18 09:53:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|188
1726653300000|2024-09-18 09:55:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1278
1726653520000|2024-09-18 09:58:40|371.3|371.2|371.3|371.2|371.4|371.2|371.3|371.2|446
1726653530000|2024-09-18 09:58:50|371.4||371.4||371.4||371.4||0
1726653620000|2024-09-18 10:00:20|371.3||371.3||371.3||371.3||0
1726653630000|2024-09-18 10:00:30|371.4||371.4||371.4||371.4||0
1726653660000|2024-09-18 10:01:00|371.3||371.3||371.3||371.3||0
1726653760000|2024-09-18 10:02:40|371.4||371.3||371.4||371.3||0
1726654170000|2024-09-18 10:09:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|150
1726654390000|2024-09-18 10:13:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1726654820000|2024-09-18 10:20:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|373
1726655210000|2024-09-18 10:26:50|371.1|371|371.1|371|371.1|371|371.1|371|328
1726655500000|2024-09-18 10:31:40|371|370.9|371|370.9|371|370.9|371|370.9|2621
1726655530000|2024-09-18 10:32:10|371.1||371.1||371.1||371.1||0
1726655570000|2024-09-18 10:32:50|371||371||371||371||0
1726655750000|2024-09-18 10:35:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1726655820000|2024-09-18 10:37:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1560
1726655960000|2024-09-18 10:39:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1726655980000|2024-09-18 10:39:40|370.8||370.7||370.8||370.7||0
1726656520000|2024-09-18 10:48:40|370.6|370.5|370.5|370.4|370.6|370.5|370.5|370.4|565
1726656530000|2024-09-18 10:48:50|370.6||370.6||370.6||370.6||0
1726656550000|2024-09-18 10:49:10|370.5||370.5||370.5||370.5||207
1726656600000|2024-09-18 10:50:00|370.6||370.6||370.6||370.6||620
1726656610000|2024-09-18 10:50:10|370.5||370.6||370.6||370.5||0
1726656620000|2024-09-18 10:50:20|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|2434
1726656840000|2024-09-18 10:54:00|370.4||370.4||370.5||370.4||24
1726656860000|2024-09-18 10:54:20|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|2090
1726656920000|2024-09-18 10:55:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1726656930000|2024-09-18 10:55:30|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|645
1726657060000|2024-09-18 10:57:40||370.4||370.3||370.4||370.3|0
1726657160000|2024-09-18 10:59:20|370.4||370.4||370.4||370.4||0
1726657180000|2024-09-18 10:59:40|||||||||6
1726657190000|2024-09-18 10:59:50|||||||||1232
1726657200000|2024-09-18 11:00:00|370.5||370.5||370.5||370.4||0
1726657260000|2024-09-18 11:01:00|370.4|370.2|370.2|370.1|370.4|370.2|370.2|370.1|337
1726657270000|2024-09-18 11:01:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1726657300000|2024-09-18 11:01:40|370.2|370.1|370.1|370|370.2|370.1|370.1|370|1903
1726657330000|2024-09-18 11:02:10|370|369.9|370|369.9|370|369.9|370|369.9|1
1726657350000|2024-09-18 11:02:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|699
1726657400000|2024-09-18 11:03:20|||||||||1688
1726657500000|2024-09-18 11:05:00|||||||||2094
1726657510000|2024-09-18 11:05:10|369.8|369.7|369.9|369.7|369.9|369.7|369.7|369.6|2069
1726657520000|2024-09-18 11:05:20|||||||||183
1726657580000|2024-09-18 11:06:20|369.8|369.6|369.7|369.6|369.8|369.6|369.7|369.6|168
1726657620000|2024-09-18 11:07:00|369.8|369.7|369.7|369.6|369.9|369.8|369.7|369.6|6242
1726657680000|2024-09-18 11:08:00|||||||||1844
1726657730000|2024-09-18 11:08:50|369.6|369.5|369.6|369.5|369.7|369.5|369.6|369.5|301
1726657740000|2024-09-18 11:09:00|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|250
1726657800000|2024-09-18 11:10:00|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|8
1726657810000|2024-09-18 11:10:10|369.6||369.7||369.7||369.6||65
1726658050000|2024-09-18 11:14:10|369.9|369.6|369.9|369.8|370|369.9|369.9|369.6|248
1726658150000|2024-09-18 11:15:50|||||||||3000
1726658160000|2024-09-18 11:16:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|9214
1726658170000|2024-09-18 11:16:10|||||||||388
1726658180000|2024-09-18 11:16:20|369.9|369.8|369.9|369.8|369.9|369.8|369.8|369.7|3132
1726658190000|2024-09-18 11:16:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|35
1726658220000|2024-09-18 11:17:00|369.9||369.9||369.9||369.8||471
1726658230000|2024-09-18 11:17:10|||||||||413
1726658350000|2024-09-18 11:19:10|369.8||369.8||369.8||369.8||0
1726658410000|2024-09-18 11:20:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|90
1726658460000|2024-09-18 11:21:00|370|369.9|369.9|369.8|370|369.9|369.9|369.8|1518
1726658470000|2024-09-18 11:21:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1
1726658520000|2024-09-18 11:22:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.7|961
1726658530000|2024-09-18 11:22:10|369.8|369.7|369.9|369.8|369.9|369.8|369.8|369.7|256
1726658540000|2024-09-18 11:22:20|||||||||2
1726658570000|2024-09-18 11:22:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|47
1726658590000|2024-09-18 11:23:10|||||||||2604
1726658600000|2024-09-18 11:23:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1344
1726658620000|2024-09-18 11:23:40|369.8||369.7||369.8||369.7||4860
1726658780000|2024-09-18 11:26:20|||||||||3145
1726658790000|2024-09-18 11:26:30|369.6|369.5|369.6|369.5|369.7|369.5|369.6|369.5|2196
1726658830000|2024-09-18 11:27:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1023
1726659020000|2024-09-18 11:30:20|369.6||369.5||369.6||369.5||1414
1726659040000|2024-09-18 11:30:40|369.6||369.6||369.6||369.5||0
1726659060000|2024-09-18 11:31:00||369.5||369.5||369.5||369.5|0
1726659100000|2024-09-18 11:31:40|||||||||7
1726659130000|2024-09-18 11:32:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|3693
1726659140000|2024-09-18 11:32:20|||||||||445
1726659150000|2024-09-18 11:32:30|||||||||12
1726659160000|2024-09-18 11:32:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|523
1726659190000|2024-09-18 11:33:10|369.9|369.8|369.9|369.8|369.9|369.8|369.8|369.7|3795
1726659200000|2024-09-18 11:33:20|||||||||70
1726659240000|2024-09-18 11:34:00|370||369.9||370||369.9||2200
1726659300000|2024-09-18 11:35:00|370|369.9|370|369.9|370|369.9|369.9|369.9|1
1726659310000|2024-09-18 11:35:10|||||||||6
1726659440000|2024-09-18 11:37:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1726659690000|2024-09-18 11:41:30|370|369.9|370|369.9|370|369.9|370|369.9|1320
1726659700000|2024-09-18 11:41:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|305
1726659800000|2024-09-18 11:43:20|||||||||384
1726659950000|2024-09-18 11:45:50|370|369.9|370|369.9|370|369.9|370|369.9|39
1726659980000|2024-09-18 11:46:20|370.1||370||370.1||370||0
1726659990000|2024-09-18 11:46:30|370.1||370.1||370.1||370.1||0
1726660010000|2024-09-18 11:46:50|370||370||370||370||0
1726660080000|2024-09-18 11:48:00|||||||||45
1726660090000|2024-09-18 11:48:10|370.1||370.1||370.1||370.1||5
1726660200000|2024-09-18 11:50:00|370||370||370||370||0
1726660310000|2024-09-18 11:51:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|9983
1726660500000|2024-09-18 11:55:00|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|2884
1726660510000|2024-09-18 11:55:10|369.8||369.8||369.8||369.8||0
1726660660000|2024-09-18 11:57:40|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|376
1726660670000|2024-09-18 11:57:50|369.8||369.8||369.8||369.8||0
1726660750000|2024-09-18 11:59:10|||||||||3431
1726660800000|2024-09-18 12:00:00|369.9||369.9||369.9||369.8||581
1726660810000|2024-09-18 12:00:10|||||||||14
1726660830000|2024-09-18 12:00:30|369.8||369.8||369.8||369.8||0
1726660990000|2024-09-18 12:03:10|||||||||1457
1726661000000|2024-09-18 12:03:20|369.9||369.8||369.9||369.8||0
1726661010000|2024-09-18 12:03:30|||||||||466
1726661170000|2024-09-18 12:06:10|||||||||122
1726661180000|2024-09-18 12:06:20|||||||||6
1726661230000|2024-09-18 12:07:10|369.9||369.8||369.9||369.8||0
1726661240000|2024-09-18 12:07:20|369.9||369.9||369.9||369.8||226
1726661250000|2024-09-18 12:07:30|369.8||369.9||369.9||369.8||1
1726661290000|2024-09-18 12:08:10|369.8||369.8||369.8||369.8||0
1726661300000|2024-09-18 12:08:20|||||||||70
1726661310000|2024-09-18 12:08:30|||||||||1
1726661360000|2024-09-18 12:09:20|369.9||369.9||369.9||369.9||0
1726661380000|2024-09-18 12:09:40|369.8||369.8||369.8||369.8||0
1726661400000|2024-09-18 12:10:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|692
1726661410000|2024-09-18 12:10:10|||||||||668
1726661470000|2024-09-18 12:11:10|||||||||413
1726661520000|2024-09-18 12:12:00|369.8|369.7|369.8|369.6|369.8|369.7|369.7|369.6|317
1726661560000|2024-09-18 12:12:40|369.7||369.7||369.7||369.7||0
1726661590000|2024-09-18 12:13:10|369.8||369.8||369.8||369.7||0
1726661700000|2024-09-18 12:15:00|369.7||369.7||369.7||369.7||0
1726661780000|2024-09-18 12:16:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|333
1726661790000|2024-09-18 12:16:30|||||||||750
1726661800000|2024-09-18 12:16:40|369.7||369.6||369.7||369.6||0
1726661860000|2024-09-18 12:17:40|369.7||369.6||369.7||369.6||0
1726661900000|2024-09-18 12:18:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|830
1726662120000|2024-09-18 12:22:00|||||||||1107
1726662530000|2024-09-18 12:28:50|||||||||708
1726662540000|2024-09-18 12:29:00|||||||||56
1726662550000|2024-09-18 12:29:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|2881
1726662560000|2024-09-18 12:29:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|21
1726662670000|2024-09-18 12:31:10|||||||||1050
1726662720000|2024-09-18 12:32:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|3258
1726662730000|2024-09-18 12:32:10|||||||||582
1726662790000|2024-09-18 12:33:10|||||||||32
1726662880000|2024-09-18 12:34:40|||||||||58
1726662890000|2024-09-18 12:34:50|||||||||56
1726662900000|2024-09-18 12:35:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|2429
1726662910000|2024-09-18 12:35:10|||||||||8
1726662940000|2024-09-18 12:35:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|634
1726662970000|2024-09-18 12:36:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1139
1726662980000|2024-09-18 12:36:20|||||||||36
1726663000000|2024-09-18 12:36:40|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|408
1726663060000|2024-09-18 12:37:40|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.4|110
1726663070000|2024-09-18 12:37:50|||||||||1631
1726663200000|2024-09-18 12:40:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|193
1726663210000|2024-09-18 12:40:10|||||||||60
1726663240000|2024-09-18 12:40:40||369.4||369.4||369.4||369.4|0
1726663260000|2024-09-18 12:41:00|369.5||369.5||369.5||369.5||0
1726663270000|2024-09-18 12:41:10|369.6||369.6||369.6||369.5||0
1726663320000|2024-09-18 12:42:00|369.5||369.5||369.5||369.5||0
1726663380000|2024-09-18 12:43:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|39
1726663410000|2024-09-18 12:43:30|||||||||13
1726663440000|2024-09-18 12:44:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3431
1726663450000|2024-09-18 12:44:10|369.6|369.5|369.6|369.5|369.6|369.5|369.5|369.5|0
1726663460000|2024-09-18 12:44:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|247
1726663510000|2024-09-18 12:45:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|1462
1726663540000|2024-09-18 12:45:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|573
1726663580000|2024-09-18 12:46:20|369.7||369.6||369.7||369.6||679
1726663590000|2024-09-18 12:46:30|||||||||1
1726663630000|2024-09-18 12:47:10|369.7||369.6||369.7||369.6||0
1726663730000|2024-09-18 12:48:50|||||||||250
1726663740000|2024-09-18 12:49:00|||||||||161
1726663820000|2024-09-18 12:50:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1033
1726663880000|2024-09-18 12:51:20|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|25
1726663900000|2024-09-18 12:51:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|568
1726663910000|2024-09-18 12:51:50|||||||||161
1726663950000|2024-09-18 12:52:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1726663960000|2024-09-18 12:52:40|||||||||87
1726663990000|2024-09-18 12:53:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|714
1726664030000|2024-09-18 12:53:50|369.7||369.6||369.7||369.6||305
1726664050000|2024-09-18 12:54:10|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|847
1726664060000|2024-09-18 12:54:20|369.7||369.7||369.7||369.7||48
1726664250000|2024-09-18 12:57:30||369.6||369.6||369.6||369.6|0
1726664270000|2024-09-18 12:57:50||369.5||369.5||369.5||369.5|426
1726664280000|2024-09-18 12:58:00|369.6|369.6|369.7|369.6|369.7|369.6|369.6|369.6|719
1726664290000|2024-09-18 12:58:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1726664300000|2024-09-18 12:58:20|369.7||369.7||369.7||369.7||98
1726664380000|2024-09-18 12:59:40|369.6||369.6||369.6||369.6||0
1726664400000|2024-09-18 13:00:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1050
1726664550000|2024-09-18 13:02:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1787
1726664560000|2024-09-18 13:02:40|||||||||1500
1726664590000|2024-09-18 13:03:10|||||||||1750
1726664600000|2024-09-18 13:03:20|369.4|369.3|369.4|369.3|369.5|369.4|369.4|369.3|11871
1726664610000|2024-09-18 13:03:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|15
1726664650000|2024-09-18 13:04:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|273
1726664670000|2024-09-18 13:04:30|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1493
1726664710000|2024-09-18 13:05:10|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|0
1726664720000|2024-09-18 13:05:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|2670
1726664730000|2024-09-18 13:05:30|||||||||1
1726664740000|2024-09-18 13:05:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1554
1726664750000|2024-09-18 13:05:50|369.5||369.4||369.5||369.4||0
1726664770000|2024-09-18 13:06:10|||||||||893
1726664810000|2024-09-18 13:06:50|||||||||937
1726664880000|2024-09-18 13:08:00|369.2|369.1|369.1|369|369.2|369.1|369.1|369|5108
1726664910000|2024-09-18 13:08:30|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|3106
1726664920000|2024-09-18 13:08:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1655
1726664940000|2024-09-18 13:09:00|||||||||5041
1726664950000|2024-09-18 13:09:10|||||||||38
1726664960000|2024-09-18 13:09:20|369.3||369.2||369.3||369.2||2283
1726664970000|2024-09-18 13:09:30|369.1|369|369.1|369|369.1|369|369.1|369|787
1726664990000|2024-09-18 13:09:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|28
1726665010000|2024-09-18 13:10:10|369.1|369|369.1|369|369.1|369|369.1|369|0
1726665050000|2024-09-18 13:10:50|||||||||4292
1726665060000|2024-09-18 13:11:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2815
1726665070000|2024-09-18 13:11:10|369.1|369|369.1|369|369.1|369|369.1|369|465
1726665130000|2024-09-18 13:12:10|369.2||369.2||369.2||369.1||0
1726665150000|2024-09-18 13:12:30||369.1||369.1||369.1||369.1|0
1726665160000|2024-09-18 13:12:40|369.1|369|369.1|369|369.1|369|369.1|369|582
1726665250000|2024-09-18 13:14:10|||||||||298
1726665260000|2024-09-18 13:14:20|||||||||656
1726665280000|2024-09-18 13:14:40|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1726665300000|2024-09-18 13:15:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|199
1726665310000|2024-09-18 13:15:10|||||||||72
1726665350000|2024-09-18 13:15:50||369||369||369||369|0
1726665370000|2024-09-18 13:16:10||369.1||369.1||369.1||369.1|113
1726665380000|2024-09-18 13:16:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|133
1726665390000|2024-09-18 13:16:30|369.2|369.1|369.2|369.1|369.3|369.2|369.2|369.1|230
1726665400000|2024-09-18 13:16:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1726665410000|2024-09-18 13:16:50||369.1||369.2||369.2||369.1|0
1726665430000|2024-09-18 13:17:10|||||||||20
1726665440000|2024-09-18 13:17:20|||||||||2
1726665450000|2024-09-18 13:17:30|369.4||369.4||369.4||369.3||3081
1726665490000|2024-09-18 13:18:10||369.3||369.3||369.3||369.3|0
1726665560000|2024-09-18 13:19:20|||||||||1732
1726665610000|2024-09-18 13:20:10|||||||||888
1726665620000|2024-09-18 13:20:20|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|4350
1726665630000|2024-09-18 13:20:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|2845
1726665680000|2024-09-18 13:21:20|369.3||369.2||369.3||369.2||0
1726665820000|2024-09-18 13:23:40|||||||||1432
1726665830000|2024-09-18 13:23:50|369.3||369.2||369.3||369.2||944
1726665840000|2024-09-18 13:24:00|||||||||131
1726665940000|2024-09-18 13:25:40|||||||||1423
1726665960000|2024-09-18 13:26:00|369.3||369.2||369.3||369.2||0
1726665970000|2024-09-18 13:26:10|||||||||476
1726665990000|2024-09-18 13:26:30|||||||||10
1726666000000|2024-09-18 13:26:40|||||||||5
1726666080000|2024-09-18 13:28:00|369|368.9|368.9|368.8|369|368.9|368.9|368.8|1025
1726666090000|2024-09-18 13:28:10|369|368.9|369|368.9|369|368.9|369|368.9|105
1726666100000|2024-09-18 13:28:20|369.1|369|369.1|369|369.1|369|369.1|369|2742
1726666180000|2024-09-18 13:29:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|5903
1726666190000|2024-09-18 13:29:50|||||||||1991
1726666200000|2024-09-18 13:30:00|369.1|369|369.1|369|369.1|369|369.1|369|1395
1726666260000|2024-09-18 13:31:00|369.2|369.1|369.1|369|369.2|369.1|369.1|369|2119
1726666270000|2024-09-18 13:31:10|369.2|369.1|369.2|369|369.2|369.1|369.2|369|30
1726666310000|2024-09-18 13:31:50|369.4|369.2|369.3|369.2|369.4|369.3|369.3|369.2|860
1726666320000|2024-09-18 13:32:00|369.2|369.1|369.2|369.1|369.2|369.2|369.2|369.1|7432
1726666330000|2024-09-18 13:32:10|369.3||369.2||369.3||369.2||11
1726666380000|2024-09-18 13:33:00|369.1|369|369.1|369|369.1|369|369.1|369|751
1726666400000|2024-09-18 13:33:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|130
1726666410000|2024-09-18 13:33:30|369.3||369.2||369.3||369.2||0
1726666420000|2024-09-18 13:33:40|369.3||369.2||369.3||369.2||8
1726666430000|2024-09-18 13:33:50|369.3||369.3||369.3||369.2||113
1726666450000|2024-09-18 13:34:10|369.2|369.2|369.3|369.2|369.3|369.2|369.2|369.1|1495
1726666460000|2024-09-18 13:34:20|369.4||369.3||369.4||369.3||62
1726666470000|2024-09-18 13:34:30|369.4|369.3|369.4|369.3|369.4|369.3|369.3|369.3|2981
1726666480000|2024-09-18 13:34:40|||||||||1
1726666500000|2024-09-18 13:35:00|||||||||180
1726666510000|2024-09-18 13:35:10|369.5||369.5||369.5||369.5||2
1726666520000|2024-09-18 13:35:20|369.4||369.4||369.4||369.4||0
1726666540000|2024-09-18 13:35:40|369.5||369.5||369.5||369.4||0
1726666550000|2024-09-18 13:35:50|369.4|369.4|369.5|369.3|369.5|369.4|369.4|369.3|3247
1726666590000|2024-09-18 13:36:30|369.4||369.4||369.4||369.4||0
1726666610000|2024-09-18 13:36:50|369.5||369.4||369.5||369.4||1420
1726666620000|2024-09-18 13:37:00|369.5||369.4||369.5||369.4||0
1726666630000|2024-09-18 13:37:10|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|699
1726666640000|2024-09-18 13:37:20|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|4560
1726666650000|2024-09-18 13:37:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.3|13
1726666660000|2024-09-18 13:37:40||369.3||369.3||369.3||369.3|0
1726666710000|2024-09-18 13:38:30|369.4||369.4||369.5||369.4||0
1726666720000|2024-09-18 13:38:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|587
1726666750000|2024-09-18 13:39:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|0
1726666770000|2024-09-18 13:39:30|369.6||369.6||369.6||369.6||0
1726666800000|2024-09-18 13:40:00|369.5||369.6||369.6||369.5||445
1726666810000|2024-09-18 13:40:10|||||||||15
1726666840000|2024-09-18 13:40:40|369.5||369.5||369.5||369.5||0
1726666900000|2024-09-18 13:41:40|||||||||1214
1726666930000|2024-09-18 13:42:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|4887
1726666980000|2024-09-18 13:43:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|148
1726666990000|2024-09-18 13:43:10|369.4||369.4||369.4||369.4||3217
1726667090000|2024-09-18 13:44:50|369.3|369.3|369.4|369.2|369.4|369.3|369.3|369.2|6642
1726667110000|2024-09-18 13:45:10|369.6|369.3|369.6|369.5|369.6|369.5|369.6|369.3|3217
1726667120000|2024-09-18 13:45:20|369.7||369.6||369.7||369.6||0
1726667140000|2024-09-18 13:45:40||369.4||369.4||369.4||369.4|3074
1726667230000|2024-09-18 13:47:10||369.5||369.4||369.5||369.4|0
1726667250000|2024-09-18 13:47:30|369.5||369.5||369.5||369.5||0
1726667270000|2024-09-18 13:47:50|369.6||369.6||369.6||369.6||0
1726667470000|2024-09-18 13:51:10|369.5|369.5|369.6|369.4|369.6|369.5|369.5|369.4|9534
1726667480000|2024-09-18 13:51:20|369.5||369.6||369.6||369.5||0
1726667500000|2024-09-18 13:51:40||369.5||369.5||369.5||369.5|0
1726667530000|2024-09-18 13:52:10||369.4||369.5||369.5||369.4|1323
1726667580000|2024-09-18 13:53:00||369.4||369.4||369.4||369.4|0
1726667590000|2024-09-18 13:53:10|369.5||369.5||369.5||369.5||0
1726667650000|2024-09-18 13:54:10|369.6|369.5|369.6|369.4|369.6|369.5|369.6|369.4|3660
1726667700000|2024-09-18 13:55:00||369.5||369.5||369.5||369.4|0
1726667710000|2024-09-18 13:55:10|||||||||1201
1726667720000|2024-09-18 13:55:20|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|4022
1726667800000|2024-09-18 13:56:40|369.5|369.5|369.6|369.4|369.6|369.5|369.5|369.4|1336
1726667810000|2024-09-18 13:56:50|369.5||369.5||369.5||369.5||0
1726667830000|2024-09-18 13:57:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|4800
1726667840000|2024-09-18 13:57:20||369.4||369.4||369.4||369.4|0
1726667870000|2024-09-18 13:57:50|369.5|369.3|369.4|369.3|369.5|369.3|369.4|369.3|1335
1726667880000|2024-09-18 13:58:00|369.5||369.4||369.5||369.4||0
1726667890000|2024-09-18 13:58:10|369.5||369.4||369.5||369.4||0
1726667940000|2024-09-18 13:59:00|369.5||369.5||369.5||369.5||0
1726667950000|2024-09-18 13:59:10|369.4|369.4|369.4|369.3|369.4|369.4|369.4|369.3|0
1726667960000|2024-09-18 13:59:20|369.5||369.5||369.5||369.5||0
1726668000000|2024-09-18 14:00:00|369.4|369.4|369.4|369.3|369.4|369.4|369.4|369.3|4022
1726668010000|2024-09-18 14:00:10|369.5||369.5||369.5||369.5||0
1726668080000|2024-09-18 14:01:20||369.4||369.3||369.4||369.3|648
1726668120000|2024-09-18 14:02:00||369.4||369.3||369.4||369.3|0
1726668140000|2024-09-18 14:02:20||369.4||369.4||369.4||369.4|0
1726668150000|2024-09-18 14:02:30||369.3||369.3||369.3||369.3|0
1726668170000|2024-09-18 14:02:50||369.4||369.4||369.4||369.4|0
1726668210000|2024-09-18 14:03:30||369.3||369.3||369.3||369.3|5049
1726668230000|2024-09-18 14:03:50|369.4||369.5||369.5||369.4||0
1726668250000|2024-09-18 14:04:10||369.4||369.4||369.4||369.3|0
1726668260000|2024-09-18 14:04:20||369.3||369.3||369.3||369.3|0
1726668360000|2024-09-18 14:06:00|369.4||369.4||369.4||369.4||0
1726668370000|2024-09-18 14:06:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|534
1726668380000|2024-09-18 14:06:20||369.3||369.3||369.3||369.3|0
1726668430000|2024-09-18 14:07:10|369.4||369.4||369.4||369.4||0
1726668440000|2024-09-18 14:07:20|369.5||369.5||369.5||369.5||3649
1726668460000|2024-09-18 14:07:40||369.4||369.4||369.4||369.4|0
1726668490000|2024-09-18 14:08:10||369.3||369.3||369.3||369.3|1743
1726668500000|2024-09-18 14:08:20|369.4||369.5||369.5||369.4||934
1726668520000|2024-09-18 14:08:40|369.4||369.4||369.4||369.4||0
1726668530000|2024-09-18 14:08:50|||||||||1568
1726668580000|2024-09-18 14:09:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|934
1726668590000|2024-09-18 14:09:50|||||||||2301
1726668600000|2024-09-18 14:10:00|369.4||369.4||369.4||369.4||2216
1726668610000|2024-09-18 14:10:10|369.3|369.3|369.4|369.2|369.4|369.3|369.3|369.2|647
1726668620000|2024-09-18 14:10:20|369.3||369.3||369.3||369.3||0
1726668630000|2024-09-18 14:10:30|369.4||369.4||369.4||369.4||0
1726668670000|2024-09-18 14:11:10|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1726668700000|2024-09-18 14:11:40||369.2||369.2||369.2||369.2|0
1726668730000|2024-09-18 14:12:10|369.4||369.4||369.4||369.4||4003
1726668780000|2024-09-18 14:13:00||369.3||369.3||369.3||369.3|0
1726668790000|2024-09-18 14:13:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2500
1726668800000|2024-09-18 14:13:20|369.4||369.4||369.4||369.4||0
1726668850000|2024-09-18 14:14:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|3315
1726668870000|2024-09-18 14:14:30|369.2|369|369.2|369|369.2|369|369.1|369|0
1726668900000|2024-09-18 14:15:00|369.1||369.2||369.2||369.1||0
1726668920000|2024-09-18 14:15:20|369.1||369.1||369.1||369.1||0
1726668930000|2024-09-18 14:15:30|369.2||369.2||369.2||369.2||0
1726668950000|2024-09-18 14:15:50||369.1||369.1||369.1||369.1|0
1726668960000|2024-09-18 14:16:00|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|3201
1726668980000|2024-09-18 14:16:20||369.2||369.2||369.2||369.2|0
1726669000000|2024-09-18 14:16:40|||||||||647
1726669050000|2024-09-18 14:17:30|369.4||369.4||369.4||369.3||3563
1726669060000|2024-09-18 14:17:40||369.3||369.2||369.3||369.2|0
1726669090000|2024-09-18 14:18:10||369.3||369.2||369.3||369.2|0
1726669150000|2024-09-18 14:19:10|369.3||369.3||369.3||369.3||0
1726669190000|2024-09-18 14:19:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|338
1726669240000|2024-09-18 14:20:40||369.2||369.2||369.2||369.2|0
1726669260000|2024-09-18 14:21:00|369.3||369.4||369.4||369.3||0
1726669410000|2024-09-18 14:23:30|369.3|369.3|369.4|369.3|369.4|369.3|369.3|369.3|5022
1726669450000|2024-09-18 14:24:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1333
1726669480000|2024-09-18 14:24:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|5029
1726669540000|2024-09-18 14:25:40|369.5||369.5||369.5||369.5||0
1726669560000|2024-09-18 14:26:00|369.4||369.4||369.4||369.4||1770
1726669580000|2024-09-18 14:26:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1415
1726669680000|2024-09-18 14:28:00|369.4||369.4||369.4||369.4||0
1726669710000|2024-09-18 14:28:30|369.3||369.4||369.4||369.3||647
1726669750000|2024-09-18 14:29:10||369.3||369.3||369.3||369.3|0
1726669780000|2024-09-18 14:29:40|||||||||192
1726669820000|2024-09-18 14:30:20||369.2||369.2||369.2||369.2|424
1726669920000|2024-09-18 14:32:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1
1726670020000|2024-09-18 14:33:40|369.6||369.5||369.6||369.5||5029
1726670030000|2024-09-18 14:33:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1726670060000|2024-09-18 14:34:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|934
1726670090000|2024-09-18 14:34:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1726670120000|2024-09-18 14:35:20|369.5||369.5||369.5||369.5||964
1726670130000|2024-09-18 14:35:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1726670220000|2024-09-18 14:37:00|369.3||369.3||369.3||369.3||0
1726670230000|2024-09-18 14:37:10|||||||||1903
1726670240000|2024-09-18 14:37:20|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|0
1726670270000|2024-09-18 14:37:50||369.1||369.1||369.1||369.1|0
1726670280000|2024-09-18 14:38:00||369.2||369.1||369.2||369.1|0
1726670290000|2024-09-18 14:38:10|369.2||369.2||369.2||369.2||0
1726670300000|2024-09-18 14:38:20|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|403
1726670370000|2024-09-18 14:39:30|369.2||369.2||369.2||369.2||0
1726670410000|2024-09-18 14:40:10|369|368.9|369|368.9|369|368.9|369|368.9|1027
1726670520000|2024-09-18 14:42:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1726670530000|2024-09-18 14:42:10|369.3||369.3||369.3||369.3||3804
1726670540000|2024-09-18 14:42:20||369.2||369.2||369.2||369.2|0
1726670600000|2024-09-18 14:43:20|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1726670610000|2024-09-18 14:43:30|369.2||369.2||369.2||369.2||0
1726670620000|2024-09-18 14:43:40|369.1|368.9|369.1|368.9|369.1|369|369.1|368.9|2710
1726670650000|2024-09-18 14:44:10||369||369||369||369|0
1726670830000|2024-09-18 14:47:10|||||||||1620
1726670850000|2024-09-18 14:47:30|369.2||369.2||369.2||369.2||0
1726670950000|2024-09-18 14:49:10|369.1||369.1||369.2||369.1||0
1726670970000|2024-09-18 14:49:30|||||||||1393
1726670980000|2024-09-18 14:49:40|369|368.9|369|368.9|369|368.9|369|368.9|0
1726671080000|2024-09-18 14:51:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|680
1726671100000|2024-09-18 14:51:40|369|368.9|369|368.9|369|368.9|369|368.9|1200
1726671110000|2024-09-18 14:51:50|368.9|368.8|369|368.9|369|368.9|368.9|368.8|150
1726671150000|2024-09-18 14:52:30|||||||||194
1726671160000|2024-09-18 14:52:40|||||||||486
1726671180000|2024-09-18 14:53:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|441
1726671230000|2024-09-18 14:53:50|||||||||2735
1726671240000|2024-09-18 14:54:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|579
1726671310000|2024-09-18 14:55:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1526
1726671360000|2024-09-18 14:56:00|||||||||5029
1726671390000|2024-09-18 14:56:30|368.5|368.4|368.6|368.4|368.6|368.5|368.5|368.4|5964
1726671410000|2024-09-18 14:56:50||368.5||368.5||368.5||368.5|1393
1726671460000|2024-09-18 14:57:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|43
1726671480000|2024-09-18 14:58:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|3769
1726671500000|2024-09-18 14:58:20|368.4|368.4|368.6|368.4|368.6|368.4|368.4|368.4|3769
1726671550000|2024-09-18 14:59:10|368.5||368.5||368.5||368.5||0
1726671560000|2024-09-18 14:59:20|||||||||3469
1726671570000|2024-09-18 14:59:30||368.3||368.3||368.3||368.3|3769
1726671600000|2024-09-18 15:00:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1726671650000|2024-09-18 15:00:50|368.5||368.6||368.6||368.5||500
1726671660000|2024-09-18 15:01:00||368.5||368.5||368.5||368.5|0
1726671720000|2024-09-18 15:02:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|3299
1726671740000|2024-09-18 15:02:20|||||||||5029
1726671780000|2024-09-18 15:03:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|919
1726671790000|2024-09-18 15:03:10|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|97
1726671850000|2024-09-18 15:04:10||368.7||368.7||368.7||368.7|0
1726671910000|2024-09-18 15:05:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|3769
1726671920000|2024-09-18 15:05:20||368.7||368.7||368.7||368.7|0
1726671970000|2024-09-18 15:06:10||368.8||368.8||368.8||368.8|0
1726671980000|2024-09-18 15:06:20||368.7||368.7||368.7||368.7|0
1726672010000|2024-09-18 15:06:50||368.8||368.8||368.8||368.8|0
1726672020000|2024-09-18 15:07:00||368.7||368.7||368.7||368.7|2339
1726672050000|2024-09-18 15:07:30||368.8||368.8||368.8||368.8|0
1726672120000|2024-09-18 15:08:40|||||||||1568
1726672130000|2024-09-18 15:08:50|||||||||506
1726672260000|2024-09-18 15:11:00|||||||||5306
1726672340000|2024-09-18 15:12:20|||||||||5
1726672460000|2024-09-18 15:14:20|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|1929
1726672480000|2024-09-18 15:14:40|||||||||1764
1726672510000|2024-09-18 15:15:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|6471
1726672520000|2024-09-18 15:15:20|||||||||1978
1726672530000|2024-09-18 15:15:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1122
1726672540000|2024-09-18 15:15:40|||||||||3769
1726672570000|2024-09-18 15:16:10|||||||||934
1726672600000|2024-09-18 15:16:40|368.7|368.6|368.8|368.6|368.8|368.7|368.7|368.6|5667
1726672660000|2024-09-18 15:17:40|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|0
1726672670000|2024-09-18 15:17:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|957
1726672730000|2024-09-18 15:18:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|840
1726672790000|2024-09-18 15:19:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1726672800000|2024-09-18 15:20:00|||||||||73
1726672840000|2024-09-18 15:20:40|||||||||27
1726672880000|2024-09-18 15:21:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1985
1726672900000|2024-09-18 15:21:40|369|368.9|369|368.9|369|368.9|369|368.9|71
1726673010000|2024-09-18 15:23:30|||||||||718
1726673050000|2024-09-18 15:24:10|||||||||3769
1726673200000|2024-09-18 15:26:40|368.9|368.8|369|368.8|369|368.8|368.9|368.8|2024
1726673220000|2024-09-18 15:27:00||368.9||368.9||368.9||368.9|150
1726673250000|2024-09-18 15:27:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1726673340000|2024-09-18 15:29:00|369||369||369||369||3704
1726673350000|2024-09-18 15:29:10|368.9||368.9||368.9||368.9||0
1726673360000|2024-09-18 15:29:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|779
1726673390000|2024-09-18 15:29:50|||||||||972
1726647860000|2024-09-18 08:24:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1238
1726648000000|2024-09-18 08:26:40|||||||||2300
1726648010000|2024-09-18 08:26:50||371.4||371.4||371.4||371.4|4042
1726648070000|2024-09-18 08:27:50|371.5||371.6||371.6||371.5||411
1726648130000|2024-09-18 08:28:50|371.5||371.5||371.5||371.5||0
1726648160000|2024-09-18 08:29:20|||||||||977
1726648280000|2024-09-18 08:31:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|2003
1726648300000|2024-09-18 08:31:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|948
1726648310000|2024-09-18 08:31:50|||||||||1500
1726648320000|2024-09-18 08:32:00|371.9|371.8|371.9|371.7|371.9|371.8|371.9|371.7|0
1726648330000|2024-09-18 08:32:10|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|2700
1726648390000|2024-09-18 08:33:10|371.7||371.7||371.7||371.7||0
1726648490000|2024-09-18 08:34:50|||||||||300
1726648620000|2024-09-18 08:37:00|371.6|371.5|371.7|371.6|371.7|371.6|371.6|371.5|1933
1726648690000|2024-09-18 08:38:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|210
1726649010000|2024-09-18 08:43:30|||||||||373
1726649140000|2024-09-18 08:45:40|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1726649160000|2024-09-18 08:46:00||371.7||371.7||371.7||371.7|0
1726649230000|2024-09-18 08:47:10|||||||||277
1726649370000|2024-09-18 08:49:30||371.8||371.7||371.8||371.7|0
1726649400000|2024-09-18 08:50:00||371.8||371.8||371.8||371.8|0
1726649720000|2024-09-18 08:55:20|||||||||100
1726650060000|2024-09-18 09:01:00|372||372||372||372||0
1726650080000|2024-09-18 09:01:20||371.9||371.9||371.9||371.9|0
1726650100000|2024-09-18 09:01:40|372.1||372.1||372.1||372.1||0
1726650130000|2024-09-18 09:02:10||372||372||372||372|0
1726650400000|2024-09-18 09:06:40|372|371.9|371.9|371.8|372|371.9|371.9|371.8|2004
1726650430000|2024-09-18 09:07:10|||||||||1701
1726650460000|2024-09-18 09:07:40|||||||||849
1726650760000|2024-09-18 09:12:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|765
1726650770000|2024-09-18 09:12:50|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|935
1726650830000|2024-09-18 09:13:50|||||||||20
1726650950000|2024-09-18 09:15:50|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|406
1726651010000|2024-09-18 09:16:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1701
1726651090000|2024-09-18 09:18:10|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|934
1726651110000|2024-09-18 09:18:30|371.4||371.4||371.4||371.4||0
1726651120000|2024-09-18 09:18:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1209
1726651150000|2024-09-18 09:19:10|||||||||150
1726651160000|2024-09-18 09:19:20|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|150
1726651170000|2024-09-18 09:19:30|371.2||371.3||371.3||371.2||483
1726651210000|2024-09-18 09:20:10|371.4|371.2|371.4|371.3|371.4|371.3|371.4|371.1|2171
1726651500000|2024-09-18 09:25:00|||||||||3300
1726651530000|2024-09-18 09:25:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|509
1726651540000|2024-09-18 09:25:40|371.4||371.4||371.4||371.4||0
1726651580000|2024-09-18 09:26:20|371.3||371.3||371.3||371.3||0
1726651610000|2024-09-18 09:26:50||371.1||371.1||371.1||371.1|109
1726651660000|2024-09-18 09:27:40|371.2||371.2||371.2||371.2||1685
1726651670000|2024-09-18 09:27:50|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|753
1726651800000|2024-09-18 09:30:00|371.4|371.2|371.4|371.3|371.4|371.3|371.4|371.2|0
1726651810000|2024-09-18 09:30:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|1671
1726651830000|2024-09-18 09:30:30|371.5||371.5||371.5||371.5||0
1726651880000|2024-09-18 09:31:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|2130
1726651900000|2024-09-18 09:31:40|371.2|371.1|371.3|371.2|371.3|371.2|371.2|371.1|2662
1726651930000|2024-09-18 09:32:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1726651940000|2024-09-18 09:32:20|371.3||371.3||371.3||371.3||0
1726652110000|2024-09-18 09:35:10|371.2||371.2||371.2||371.2||0
1726652140000|2024-09-18 09:35:40|371.1|371|371|370.9|371.1|371|371|370.9|471
1726652180000|2024-09-18 09:36:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|833
1726652370000|2024-09-18 09:39:30||371||371||371||371|1566
1726652530000|2024-09-18 09:42:10|371.1||371.1||371.1||371.1||0
1726652550000|2024-09-18 09:42:30|371.2||371.2||371.2||371.2||0
1726652680000|2024-09-18 09:44:40||371.1||371.1||371.1||371.1|0
1726652690000|2024-09-18 09:44:50||371||371||371||371|0
1726652700000|2024-09-18 09:45:00||371.1||371.1||371.1||371.1|0
1726652720000|2024-09-18 09:45:20|371.3|371.2|371.4|371.3|371.4|371.3|371.3|371.1|0
1726652740000|2024-09-18 09:45:40||371.2||371.2||371.2||371.2|0
1726652760000|2024-09-18 09:46:00||371.3||371.3||371.3||371.3|0
1726652770000|2024-09-18 09:46:10||371.2||371.2||371.2||371.2|0
1726652860000|2024-09-18 09:47:40||371.3||371.3||371.3||371.3|0
1726653180000|2024-09-18 09:53:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|188
1726653300000|2024-09-18 09:55:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1278
1726653520000|2024-09-18 09:58:40|371.3|371.2|371.3|371.2|371.4|371.2|371.3|371.2|446
1726653530000|2024-09-18 09:58:50|371.4||371.4||371.4||371.4||0
1726653620000|2024-09-18 10:00:20|371.3||371.3||371.3||371.3||0
1726653630000|2024-09-18 10:00:30|371.4||371.4||371.4||371.4||0
1726653660000|2024-09-18 10:01:00|371.3||371.3||371.3||371.3||0
1726653760000|2024-09-18 10:02:40|371.4||371.3||371.4||371.3||0
1726654170000|2024-09-18 10:09:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|150
1726654390000|2024-09-18 10:13:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1726654820000|2024-09-18 10:20:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|373
1726655210000|2024-09-18 10:26:50|371.1|371|371.1|371|371.1|371|371.1|371|328
1726655500000|2024-09-18 10:31:40|371|370.9|371|370.9|371|370.9|371|370.9|2621
1726655530000|2024-09-18 10:32:10|371.1||371.1||371.1||371.1||0
1726655570000|2024-09-18 10:32:50|371||371||371||371||0
1726655750000|2024-09-18 10:35:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1726655820000|2024-09-18 10:37:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1560
1726655960000|2024-09-18 10:39:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1726655980000|2024-09-18 10:39:40|370.8||370.7||370.8||370.7||0
1726656520000|2024-09-18 10:48:40|370.6|370.5|370.5|370.4|370.6|370.5|370.5|370.4|565
1726656530000|2024-09-18 10:48:50|370.6||370.6||370.6||370.6||0
1726656550000|2024-09-18 10:49:10|370.5||370.5||370.5||370.5||207
1726656600000|2024-09-18 10:50:00|370.6||370.6||370.6||370.6||620
1726656610000|2024-09-18 10:50:10|370.5||370.6||370.6||370.5||0
1726656620000|2024-09-18 10:50:20|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|2434
1726656840000|2024-09-18 10:54:00|370.4||370.4||370.5||370.4||24
1726656860000|2024-09-18 10:54:20|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|2090
1726656920000|2024-09-18 10:55:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1726656930000|2024-09-18 10:55:30|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|645
1726657060000|2024-09-18 10:57:40||370.4||370.3||370.4||370.3|0
1726657160000|2024-09-18 10:59:20|370.4||370.4||370.4||370.4||0
1726657180000|2024-09-18 10:59:40|||||||||6
1726657190000|2024-09-18 10:59:50|||||||||1232
1726657200000|2024-09-18 11:00:00|370.5||370.5||370.5||370.4||0
1726657260000|2024-09-18 11:01:00|370.4|370.2|370.2|370.1|370.4|370.2|370.2|370.1|337
1726657270000|2024-09-18 11:01:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1726657300000|2024-09-18 11:01:40|370.2|370.1|370.1|370|370.2|370.1|370.1|370|1903
1726657330000|2024-09-18 11:02:10|370|369.9|370|369.9|370|369.9|370|369.9|1
1726657350000|2024-09-18 11:02:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|699
1726657400000|2024-09-18 11:03:20|||||||||1688
1726657500000|2024-09-18 11:05:00|||||||||2094
1726657510000|2024-09-18 11:05:10|369.8|369.7|369.9|369.7|369.9|369.7|369.7|369.6|2069
1726657520000|2024-09-18 11:05:20|||||||||183
1726657580000|2024-09-18 11:06:20|369.8|369.6|369.7|369.6|369.8|369.6|369.7|369.6|168
1726657620000|2024-09-18 11:07:00|369.8|369.7|369.7|369.6|369.9|369.8|369.7|369.6|6242
1726657680000|2024-09-18 11:08:00|||||||||1844
1726657730000|2024-09-18 11:08:50|369.6|369.5|369.6|369.5|369.7|369.5|369.6|369.5|301
1726657740000|2024-09-18 11:09:00|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|250
1726657800000|2024-09-18 11:10:00|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|8
1726657810000|2024-09-18 11:10:10|369.6||369.7||369.7||369.6||65
1726658050000|2024-09-18 11:14:10|369.9|369.6|369.9|369.8|370|369.9|369.9|369.6|248
1726658150000|2024-09-18 11:15:50|||||||||3000
1726658160000|2024-09-18 11:16:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|9214
1726658170000|2024-09-18 11:16:10|||||||||388
1726658180000|2024-09-18 11:16:20|369.9|369.8|369.9|369.8|369.9|369.8|369.8|369.7|3132
1726658190000|2024-09-18 11:16:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|35
1726658220000|2024-09-18 11:17:00|369.9||369.9||369.9||369.8||471
1726658230000|2024-09-18 11:17:10|||||||||413
1726658350000|2024-09-18 11:19:10|369.8||369.8||369.8||369.8||0
1726658410000|2024-09-18 11:20:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|90
1726658460000|2024-09-18 11:21:00|370|369.9|369.9|369.8|370|369.9|369.9|369.8|1518
1726658470000|2024-09-18 11:21:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1
1726658520000|2024-09-18 11:22:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.7|961
1726658530000|2024-09-18 11:22:10|369.8|369.7|369.9|369.8|369.9|369.8|369.8|369.7|256
1726658540000|2024-09-18 11:22:20|||||||||2
1726658570000|2024-09-18 11:22:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|47
1726658590000|2024-09-18 11:23:10|||||||||2604
1726658600000|2024-09-18 11:23:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1344
1726658620000|2024-09-18 11:23:40|369.8||369.7||369.8||369.7||4860
1726658780000|2024-09-18 11:26:20|||||||||3145
1726658790000|2024-09-18 11:26:30|369.6|369.5|369.6|369.5|369.7|369.5|369.6|369.5|2196
1726658830000|2024-09-18 11:27:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1023
1726659020000|2024-09-18 11:30:20|369.6||369.5||369.6||369.5||1414
1726659040000|2024-09-18 11:30:40|369.6||369.6||369.6||369.5||0
1726659060000|2024-09-18 11:31:00||369.5||369.5||369.5||369.5|0
1726659100000|2024-09-18 11:31:40|||||||||7
1726659130000|2024-09-18 11:32:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|3693
1726659140000|2024-09-18 11:32:20|||||||||445
1726659150000|2024-09-18 11:32:30|||||||||12
1726659160000|2024-09-18 11:32:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|523
1726659190000|2024-09-18 11:33:10|369.9|369.8|369.9|369.8|369.9|369.8|369.8|369.7|3795
1726659200000|2024-09-18 11:33:20|||||||||70
1726659240000|2024-09-18 11:34:00|370||369.9||370||369.9||2200
1726659300000|2024-09-18 11:35:00|370|369.9|370|369.9|370|369.9|369.9|369.9|1
1726659310000|2024-09-18 11:35:10|||||||||6
1726659440000|2024-09-18 11:37:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1726659690000|2024-09-18 11:41:30|370|369.9|370|369.9|370|369.9|370|369.9|1320
1726659700000|2024-09-18 11:41:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|305
1726659800000|2024-09-18 11:43:20|||||||||384
1726659950000|2024-09-18 11:45:50|370|369.9|370|369.9|370|369.9|370|369.9|39
1726659980000|2024-09-18 11:46:20|370.1||370||370.1||370||0
1726659990000|2024-09-18 11:46:30|370.1||370.1||370.1||370.1||0
1726660010000|2024-09-18 11:46:50|370||370||370||370||0
1726660080000|2024-09-18 11:48:00|||||||||45
1726660090000|2024-09-18 11:48:10|370.1||370.1||370.1||370.1||5
1726660200000|2024-09-18 11:50:00|370||370||370||370||0
1726660310000|2024-09-18 11:51:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|9983
1726660500000|2024-09-18 11:55:00|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|2884
1726660510000|2024-09-18 11:55:10|369.8||369.8||369.8||369.8||0
1726660660000|2024-09-18 11:57:40|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|376
1726660670000|2024-09-18 11:57:50|369.8||369.8||369.8||369.8||0
1726660750000|2024-09-18 11:59:10|||||||||3431
1726660800000|2024-09-18 12:00:00|369.9||369.9||369.9||369.8||581
1726660810000|2024-09-18 12:00:10|||||||||14
1726660830000|2024-09-18 12:00:30|369.8||369.8||369.8||369.8||0
1726660990000|2024-09-18 12:03:10|||||||||1457
1726661000000|2024-09-18 12:03:20|369.9||369.8||369.9||369.8||0
1726661010000|2024-09-18 12:03:30|||||||||466
1726661170000|2024-09-18 12:06:10|||||||||122
1726661180000|2024-09-18 12:06:20|||||||||6
1726661230000|2024-09-18 12:07:10|369.9||369.8||369.9||369.8||0
1726661240000|2024-09-18 12:07:20|369.9||369.9||369.9||369.8||226
1726661250000|2024-09-18 12:07:30|369.8||369.9||369.9||369.8||1
1726661290000|2024-09-18 12:08:10|369.8||369.8||369.8||369.8||0
1726661300000|2024-09-18 12:08:20|||||||||70
1726661310000|2024-09-18 12:08:30|||||||||1
1726661360000|2024-09-18 12:09:20|369.9||369.9||369.9||369.9||0
1726661380000|2024-09-18 12:09:40|369.8||369.8||369.8||369.8||0
1726661400000|2024-09-18 12:10:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|692
1726661410000|2024-09-18 12:10:10|||||||||668
1726661470000|2024-09-18 12:11:10|||||||||413
1726661520000|2024-09-18 12:12:00|369.8|369.7|369.8|369.6|369.8|369.7|369.7|369.6|317
1726661560000|2024-09-18 12:12:40|369.7||369.7||369.7||369.7||0
1726661590000|2024-09-18 12:13:10|369.8||369.8||369.8||369.7||0
1726661700000|2024-09-18 12:15:00|369.7||369.7||369.7||369.7||0
1726661780000|2024-09-18 12:16:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|333
1726661790000|2024-09-18 12:16:30|||||||||750
1726661800000|2024-09-18 12:16:40|369.7||369.6||369.7||369.6||0
1726661860000|2024-09-18 12:17:40|369.7||369.6||369.7||369.6||0
1726661900000|2024-09-18 12:18:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|830
1726662120000|2024-09-18 12:22:00|||||||||1107
1726662530000|2024-09-18 12:28:50|||||||||708
1726662540000|2024-09-18 12:29:00|||||||||56
1726662550000|2024-09-18 12:29:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|2881
1726662560000|2024-09-18 12:29:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|21
1726662670000|2024-09-18 12:31:10|||||||||1050
1726662720000|2024-09-18 12:32:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|3258
1726662730000|2024-09-18 12:32:10|||||||||582
1726662790000|2024-09-18 12:33:10|||||||||32
1726662880000|2024-09-18 12:34:40|||||||||58
1726662890000|2024-09-18 12:34:50|||||||||56
1726662900000|2024-09-18 12:35:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|2429
1726662910000|2024-09-18 12:35:10|||||||||8
1726662940000|2024-09-18 12:35:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|634
1726662970000|2024-09-18 12:36:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1139
1726662980000|2024-09-18 12:36:20|||||||||36
1726663000000|2024-09-18 12:36:40|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|408
1726663060000|2024-09-18 12:37:40|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.4|110
1726663070000|2024-09-18 12:37:50|||||||||1631
1726663200000|2024-09-18 12:40:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|193
1726663210000|2024-09-18 12:40:10|||||||||60
1726663240000|2024-09-18 12:40:40||369.4||369.4||369.4||369.4|0
1726663260000|2024-09-18 12:41:00|369.5||369.5||369.5||369.5||0
1726663270000|2024-09-18 12:41:10|369.6||369.6||369.6||369.5||0
1726663320000|2024-09-18 12:42:00|369.5||369.5||369.5||369.5||0
1726663380000|2024-09-18 12:43:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|39
1726663410000|2024-09-18 12:43:30|||||||||13
1726663440000|2024-09-18 12:44:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3431
1726663450000|2024-09-18 12:44:10|369.6|369.5|369.6|369.5|369.6|369.5|369.5|369.5|0
1726663460000|2024-09-18 12:44:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|247
1726663510000|2024-09-18 12:45:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|1462
1726663540000|2024-09-18 12:45:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|573
1726663580000|2024-09-18 12:46:20|369.7||369.6||369.7||369.6||679
1726663590000|2024-09-18 12:46:30|||||||||1
1726663630000|2024-09-18 12:47:10|369.7||369.6||369.7||369.6||0
1726663730000|2024-09-18 12:48:50|||||||||250
1726663740000|2024-09-18 12:49:00|||||||||161
1726663820000|2024-09-18 12:50:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1033
1726663880000|2024-09-18 12:51:20|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|25
1726663900000|2024-09-18 12:51:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|568
1726663910000|2024-09-18 12:51:50|||||||||161
1726663950000|2024-09-18 12:52:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1726663960000|2024-09-18 12:52:40|||||||||87
1726663990000|2024-09-18 12:53:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|714
1726664030000|2024-09-18 12:53:50|369.7||369.6||369.7||369.6||305
1726664050000|2024-09-18 12:54:10|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|847
1726664060000|2024-09-18 12:54:20|369.7||369.7||369.7||369.7||48
1726664250000|2024-09-18 12:57:30||369.6||369.6||369.6||369.6|0
1726664270000|2024-09-18 12:57:50||369.5||369.5||369.5||369.5|426
1726664280000|2024-09-18 12:58:00|369.6|369.6|369.7|369.6|369.7|369.6|369.6|369.6|719
1726664290000|2024-09-18 12:58:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1726664300000|2024-09-18 12:58:20|369.7||369.7||369.7||369.7||98
1726664380000|2024-09-18 12:59:40|369.6||369.6||369.6||369.6||0
1726664400000|2024-09-18 13:00:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1050
1726664550000|2024-09-18 13:02:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1787
1726664560000|2024-09-18 13:02:40|||||||||1500
1726664590000|2024-09-18 13:03:10|||||||||1750
1726664600000|2024-09-18 13:03:20|369.4|369.3|369.4|369.3|369.5|369.4|369.4|369.3|11871
1726664610000|2024-09-18 13:03:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|15
1726664650000|2024-09-18 13:04:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|273
1726664670000|2024-09-18 13:04:30|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1493
1726664710000|2024-09-18 13:05:10|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|0
1726664720000|2024-09-18 13:05:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|2670
1726664730000|2024-09-18 13:05:30|||||||||1
1726664740000|2024-09-18 13:05:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1554
1726664750000|2024-09-18 13:05:50|369.5||369.4||369.5||369.4||0
1726664770000|2024-09-18 13:06:10|||||||||893
1726664810000|2024-09-18 13:06:50|||||||||937
1726664880000|2024-09-18 13:08:00|369.2|369.1|369.1|369|369.2|369.1|369.1|369|5108
1726664910000|2024-09-18 13:08:30|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|3106
1726664920000|2024-09-18 13:08:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1655
1726664940000|2024-09-18 13:09:00|||||||||5041
1726664950000|2024-09-18 13:09:10|||||||||38
1726664960000|2024-09-18 13:09:20|369.3||369.2||369.3||369.2||2283
1726664970000|2024-09-18 13:09:30|369.1|369|369.1|369|369.1|369|369.1|369|787
1726664990000|2024-09-18 13:09:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|28
1726665010000|2024-09-18 13:10:10|369.1|369|369.1|369|369.1|369|369.1|369|0
1726665050000|2024-09-18 13:10:50|||||||||4292
1726665060000|2024-09-18 13:11:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2815
1726665070000|2024-09-18 13:11:10|369.1|369|369.1|369|369.1|369|369.1|369|465
1726665130000|2024-09-18 13:12:10|369.2||369.2||369.2||369.1||0
1726665150000|2024-09-18 13:12:30||369.1||369.1||369.1||369.1|0
1726665160000|2024-09-18 13:12:40|369.1|369|369.1|369|369.1|369|369.1|369|582
1726665250000|2024-09-18 13:14:10|||||||||298
1726665260000|2024-09-18 13:14:20|||||||||656
1726665280000|2024-09-18 13:14:40|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1726665300000|2024-09-18 13:15:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|199
1726665310000|2024-09-18 13:15:10|||||||||72
1726665350000|2024-09-18 13:15:50||369||369||369||369|0
1726665370000|2024-09-18 13:16:10||369.1||369.1||369.1||369.1|113
1726665380000|2024-09-18 13:16:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|133
1726665390000|2024-09-18 13:16:30|369.2|369.1|369.2|369.1|369.3|369.2|369.2|369.1|230
1726665400000|2024-09-18 13:16:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1726665410000|2024-09-18 13:16:50||369.1||369.2||369.2||369.1|0
1726665430000|2024-09-18 13:17:10|||||||||20
1726665440000|2024-09-18 13:17:20|||||||||2
1726665450000|2024-09-18 13:17:30|369.4||369.4||369.4||369.3||3081
1726665490000|2024-09-18 13:18:10||369.3||369.3||369.3||369.3|0
1726665560000|2024-09-18 13:19:20|||||||||1732
1726665610000|2024-09-18 13:20:10|||||||||888
1726665620000|2024-09-18 13:20:20|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|4350
1726665630000|2024-09-18 13:20:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|2845
1726665680000|2024-09-18 13:21:20|369.3||369.2||369.3||369.2||0
1726665820000|2024-09-18 13:23:40|||||||||1432
1726665830000|2024-09-18 13:23:50|369.3||369.2||369.3||369.2||944
1726665840000|2024-09-18 13:24:00|||||||||131
1726665940000|2024-09-18 13:25:40|||||||||1423
1726665960000|2024-09-18 13:26:00|369.3||369.2||369.3||369.2||0
1726665970000|2024-09-18 13:26:10|||||||||476
1726665990000|2024-09-18 13:26:30|||||||||10
1726666000000|2024-09-18 13:26:40|||||||||5
1726666080000|2024-09-18 13:28:00|369|368.9|368.9|368.8|369|368.9|368.9|368.8|1025
1726666090000|2024-09-18 13:28:10|369|368.9|369|368.9|369|368.9|369|368.9|105
1726666100000|2024-09-18 13:28:20|369.1|369|369.1|369|369.1|369|369.1|369|2742
1726666180000|2024-09-18 13:29:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|5903
1726666190000|2024-09-18 13:29:50|||||||||1991
1726666200000|2024-09-18 13:30:00|369.1|369|369.1|369|369.1|369|369.1|369|1395
1726666260000|2024-09-18 13:31:00|369.2|369.1|369.1|369|369.2|369.1|369.1|369|2119
1726666270000|2024-09-18 13:31:10|369.2|369.1|369.2|369|369.2|369.1|369.2|369|30
1726666310000|2024-09-18 13:31:50|369.4|369.2|369.3|369.2|369.4|369.3|369.3|369.2|860
1726666320000|2024-09-18 13:32:00|369.2|369.1|369.2|369.1|369.2|369.2|369.2|369.1|7432
1726666330000|2024-09-18 13:32:10|369.3||369.2||369.3||369.2||11
1726666380000|2024-09-18 13:33:00|369.1|369|369.1|369|369.1|369|369.1|369|751
1726666400000|2024-09-18 13:33:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|130
1726666410000|2024-09-18 13:33:30|369.3||369.2||369.3||369.2||0
1726666420000|2024-09-18 13:33:40|369.3||369.2||369.3||369.2||8
1726666430000|2024-09-18 13:33:50|369.3||369.3||369.3||369.2||113
1726666450000|2024-09-18 13:34:10|369.2|369.2|369.3|369.2|369.3|369.2|369.2|369.1|1495
1726666460000|2024-09-18 13:34:20|369.4||369.3||369.4||369.3||62
1726666470000|2024-09-18 13:34:30|369.4|369.3|369.4|369.3|369.4|369.3|369.3|369.3|2981
1726666480000|2024-09-18 13:34:40|||||||||1
1726666500000|2024-09-18 13:35:00|||||||||180
1726666510000|2024-09-18 13:35:10|369.5||369.5||369.5||369.5||2
1726666520000|2024-09-18 13:35:20|369.4||369.4||369.4||369.4||0
1726666540000|2024-09-18 13:35:40|369.5||369.5||369.5||369.4||0
1726666550000|2024-09-18 13:35:50|369.4|369.4|369.5|369.3|369.5|369.4|369.4|369.3|3247
1726666590000|2024-09-18 13:36:30|369.4||369.4||369.4||369.4||0
1726666610000|2024-09-18 13:36:50|369.5||369.4||369.5||369.4||1420
1726666620000|2024-09-18 13:37:00|369.5||369.4||369.5||369.4||0
1726666630000|2024-09-18 13:37:10|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|699
1726666640000|2024-09-18 13:37:20|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|4560
1726666650000|2024-09-18 13:37:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.3|13
1726666660000|2024-09-18 13:37:40||369.3||369.3||369.3||369.3|0
1726666710000|2024-09-18 13:38:30|369.4||369.4||369.5||369.4||0
1726666720000|2024-09-18 13:38:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|587
1726666750000|2024-09-18 13:39:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|0
1726666770000|2024-09-18 13:39:30|369.6||369.6||369.6||369.6||0
1726666800000|2024-09-18 13:40:00|369.5||369.6||369.6||369.5||445
1726666810000|2024-09-18 13:40:10|||||||||15
1726666840000|2024-09-18 13:40:40|369.5||369.5||369.5||369.5||0
1726666900000|2024-09-18 13:41:40|||||||||1214
1726666930000|2024-09-18 13:42:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|4887
1726666980000|2024-09-18 13:43:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|148
1726666990000|2024-09-18 13:43:10|369.4||369.4||369.4||369.4||3217
1726667090000|2024-09-18 13:44:50|369.3|369.3|369.4|369.2|369.4|369.3|369.3|369.2|6642
1726667110000|2024-09-18 13:45:10|369.6|369.3|369.6|369.5|369.6|369.5|369.6|369.3|3217
1726667120000|2024-09-18 13:45:20|369.7||369.6||369.7||369.6||0
1726667140000|2024-09-18 13:45:40||369.4||369.4||369.4||369.4|3074
1726667230000|2024-09-18 13:47:10||369.5||369.4||369.5||369.4|0
1726667250000|2024-09-18 13:47:30|369.5||369.5||369.5||369.5||0
1726667270000|2024-09-18 13:47:50|369.6||369.6||369.6||369.6||0
1726667470000|2024-09-18 13:51:10|369.5|369.5|369.6|369.4|369.6|369.5|369.5|369.4|9534
1726667480000|2024-09-18 13:51:20|369.5||369.6||369.6||369.5||0
1726667500000|2024-09-18 13:51:40||369.5||369.5||369.5||369.5|0
1726667530000|2024-09-18 13:52:10||369.4||369.5||369.5||369.4|1323
1726667580000|2024-09-18 13:53:00||369.4||369.4||369.4||369.4|0
1726667590000|2024-09-18 13:53:10|369.5||369.5||369.5||369.5||0
1726667650000|2024-09-18 13:54:10|369.6|369.5|369.6|369.4|369.6|369.5|369.6|369.4|3660
1726667700000|2024-09-18 13:55:00||369.5||369.5||369.5||369.4|0
1726667710000|2024-09-18 13:55:10|||||||||1201
1726667720000|2024-09-18 13:55:20|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|4022
1726667800000|2024-09-18 13:56:40|369.5|369.5|369.6|369.4|369.6|369.5|369.5|369.4|1336
1726667810000|2024-09-18 13:56:50|369.5||369.5||369.5||369.5||0
1726667830000|2024-09-18 13:57:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|4800
1726667840000|2024-09-18 13:57:20||369.4||369.4||369.4||369.4|0
1726667870000|2024-09-18 13:57:50|369.5|369.3|369.4|369.3|369.5|369.3|369.4|369.3|1335
1726667880000|2024-09-18 13:58:00|369.5||369.4||369.5||369.4||0
1726667890000|2024-09-18 13:58:10|369.5||369.4||369.5||369.4||0
1726667940000|2024-09-18 13:59:00|369.5||369.5||369.5||369.5||0
1726667950000|2024-09-18 13:59:10|369.4|369.4|369.4|369.3|369.4|369.4|369.4|369.3|0
1726667960000|2024-09-18 13:59:20|369.5||369.5||369.5||369.5||0
1726668000000|2024-09-18 14:00:00|369.4|369.4|369.4|369.3|369.4|369.4|369.4|369.3|4022
1726668010000|2024-09-18 14:00:10|369.5||369.5||369.5||369.5||0
1726668080000|2024-09-18 14:01:20||369.4||369.3||369.4||369.3|648
1726668120000|2024-09-18 14:02:00||369.4||369.3||369.4||369.3|0
1726668140000|2024-09-18 14:02:20||369.4||369.4||369.4||369.4|0
1726668150000|2024-09-18 14:02:30||369.3||369.3||369.3||369.3|0
1726668170000|2024-09-18 14:02:50||369.4||369.4||369.4||369.4|0
1726668210000|2024-09-18 14:03:30||369.3||369.3||369.3||369.3|5049
1726668230000|2024-09-18 14:03:50|369.4||369.5||369.5||369.4||0
1726668250000|2024-09-18 14:04:10||369.4||369.4||369.4||369.3|0
1726668260000|2024-09-18 14:04:20||369.3||369.3||369.3||369.3|0
1726668360000|2024-09-18 14:06:00|369.4||369.4||369.4||369.4||0
1726668370000|2024-09-18 14:06:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|534
1726668380000|2024-09-18 14:06:20||369.3||369.3||369.3||369.3|0
1726668430000|2024-09-18 14:07:10|369.4||369.4||369.4||369.4||0
1726668440000|2024-09-18 14:07:20|369.5||369.5||369.5||369.5||3649
1726668460000|2024-09-18 14:07:40||369.4||369.4||369.4||369.4|0
1726668490000|2024-09-18 14:08:10||369.3||369.3||369.3||369.3|1743
1726668500000|2024-09-18 14:08:20|369.4||369.5||369.5||369.4||934
1726668520000|2024-09-18 14:08:40|369.4||369.4||369.4||369.4||0
1726668530000|2024-09-18 14:08:50|||||||||1568
1726668580000|2024-09-18 14:09:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|934
1726668590000|2024-09-18 14:09:50|||||||||2301
1726668600000|2024-09-18 14:10:00|369.4||369.4||369.4||369.4||2216
1726668610000|2024-09-18 14:10:10|369.3|369.3|369.4|369.2|369.4|369.3|369.3|369.2|647
1726668620000|2024-09-18 14:10:20|369.3||369.3||369.3||369.3||0
1726668630000|2024-09-18 14:10:30|369.4||369.4||369.4||369.4||0
1726668670000|2024-09-18 14:11:10|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1726668700000|2024-09-18 14:11:40||369.2||369.2||369.2||369.2|0
1726668730000|2024-09-18 14:12:10|369.4||369.4||369.4||369.4||4003
1726668780000|2024-09-18 14:13:00||369.3||369.3||369.3||369.3|0
1726668790000|2024-09-18 14:13:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2500
1726668800000|2024-09-18 14:13:20|369.4||369.4||369.4||369.4||0
1726668850000|2024-09-18 14:14:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|3315
1726668870000|2024-09-18 14:14:30|369.2|369|369.2|369|369.2|369|369.1|369|0
1726668900000|2024-09-18 14:15:00|369.1||369.2||369.2||369.1||0
1726668920000|2024-09-18 14:15:20|369.1||369.1||369.1||369.1||0
1726668930000|2024-09-18 14:15:30|369.2||369.2||369.2||369.2||0
1726668950000|2024-09-18 14:15:50||369.1||369.1||369.1||369.1|0
1726668960000|2024-09-18 14:16:00|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|3201
1726668980000|2024-09-18 14:16:20||369.2||369.2||369.2||369.2|0
1726669000000|2024-09-18 14:16:40|||||||||647
1726669050000|2024-09-18 14:17:30|369.4||369.4||369.4||369.3||3563
1726669060000|2024-09-18 14:17:40||369.3||369.2||369.3||369.2|0
1726669090000|2024-09-18 14:18:10||369.3||369.2||369.3||369.2|0
1726669150000|2024-09-18 14:19:10|369.3||369.3||369.3||369.3||0
1726669190000|2024-09-18 14:19:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|338
1726669240000|2024-09-18 14:20:40||369.2||369.2||369.2||369.2|0
1726669260000|2024-09-18 14:21:00|369.3||369.4||369.4||369.3||0
1726669410000|2024-09-18 14:23:30|369.3|369.3|369.4|369.3|369.4|369.3|369.3|369.3|5022
1726669450000|2024-09-18 14:24:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1333
1726669480000|2024-09-18 14:24:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|5029
1726669540000|2024-09-18 14:25:40|369.5||369.5||369.5||369.5||0
1726669560000|2024-09-18 14:26:00|369.4||369.4||369.4||369.4||1770
1726669580000|2024-09-18 14:26:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1415
1726669680000|2024-09-18 14:28:00|369.4||369.4||369.4||369.4||0
1726669710000|2024-09-18 14:28:30|369.3||369.4||369.4||369.3||647
1726669750000|2024-09-18 14:29:10||369.3||369.3||369.3||369.3|0
1726669780000|2024-09-18 14:29:40|||||||||192
1726669820000|2024-09-18 14:30:20||369.2||369.2||369.2||369.2|424
1726669920000|2024-09-18 14:32:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1
1726670020000|2024-09-18 14:33:40|369.6||369.5||369.6||369.5||5029
1726670030000|2024-09-18 14:33:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1726670060000|2024-09-18 14:34:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|934
1726670090000|2024-09-18 14:34:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1726670120000|2024-09-18 14:35:20|369.5||369.5||369.5||369.5||964
1726670130000|2024-09-18 14:35:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1726670220000|2024-09-18 14:37:00|369.3||369.3||369.3||369.3||0
1726670230000|2024-09-18 14:37:10|||||||||1903
1726670240000|2024-09-18 14:37:20|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|0
1726670270000|2024-09-18 14:37:50||369.1||369.1||369.1||369.1|0
1726670280000|2024-09-18 14:38:00||369.2||369.1||369.2||369.1|0
1726670290000|2024-09-18 14:38:10|369.2||369.2||369.2||369.2||0
1726670300000|2024-09-18 14:38:20|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|403
1726670370000|2024-09-18 14:39:30|369.2||369.2||369.2||369.2||0
1726670410000|2024-09-18 14:40:10|369|368.9|369|368.9|369|368.9|369|368.9|1027
1726670520000|2024-09-18 14:42:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1726670530000|2024-09-18 14:42:10|369.3||369.3||369.3||369.3||3804
1726670540000|2024-09-18 14:42:20||369.2||369.2||369.2||369.2|0
1726670600000|2024-09-18 14:43:20|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1726670610000|2024-09-18 14:43:30|369.2||369.2||369.2||369.2||0
1726670620000|2024-09-18 14:43:40|369.1|368.9|369.1|368.9|369.1|369|369.1|368.9|2710
1726670650000|2024-09-18 14:44:10||369||369||369||369|0
1726670830000|2024-09-18 14:47:10|||||||||1620
1726670850000|2024-09-18 14:47:30|369.2||369.2||369.2||369.2||0
1726670950000|2024-09-18 14:49:10|369.1||369.1||369.2||369.1||0
1726670970000|2024-09-18 14:49:30|||||||||1393
1726670980000|2024-09-18 14:49:40|369|368.9|369|368.9|369|368.9|369|368.9|0
1726671080000|2024-09-18 14:51:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|680
1726671100000|2024-09-18 14:51:40|369|368.9|369|368.9|369|368.9|369|368.9|1200
1726671110000|2024-09-18 14:51:50|368.9|368.8|369|368.9|369|368.9|368.9|368.8|150
1726671150000|2024-09-18 14:52:30|||||||||194
1726671160000|2024-09-18 14:52:40|||||||||486
1726671180000|2024-09-18 14:53:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|441
1726671230000|2024-09-18 14:53:50|||||||||2735
1726671240000|2024-09-18 14:54:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|579
1726671310000|2024-09-18 14:55:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1526
1726671360000|2024-09-18 14:56:00|||||||||5029
1726671390000|2024-09-18 14:56:30|368.5|368.4|368.6|368.4|368.6|368.5|368.5|368.4|5964
1726671410000|2024-09-18 14:56:50||368.5||368.5||368.5||368.5|1393
1726671460000|2024-09-18 14:57:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|43
1726671480000|2024-09-18 14:58:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|3769
1726671500000|2024-09-18 14:58:20|368.4|368.4|368.6|368.4|368.6|368.4|368.4|368.4|3769
1726671550000|2024-09-18 14:59:10|368.5||368.5||368.5||368.5||0
1726671560000|2024-09-18 14:59:20|||||||||3469
1726671570000|2024-09-18 14:59:30||368.3||368.3||368.3||368.3|3769
1726671600000|2024-09-18 15:00:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1726671650000|2024-09-18 15:00:50|368.5||368.6||368.6||368.5||500
1726671660000|2024-09-18 15:01:00||368.5||368.5||368.5||368.5|0
1726671720000|2024-09-18 15:02:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|3299
1726671740000|2024-09-18 15:02:20|||||||||5029
1726671780000|2024-09-18 15:03:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|919
1726671790000|2024-09-18 15:03:10|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|97
1726671850000|2024-09-18 15:04:10||368.7||368.7||368.7||368.7|0
1726671910000|2024-09-18 15:05:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|3769
1726671920000|2024-09-18 15:05:20||368.7||368.7||368.7||368.7|0
1726671970000|2024-09-18 15:06:10||368.8||368.8||368.8||368.8|0
1726671980000|2024-09-18 15:06:20||368.7||368.7||368.7||368.7|0
1726672010000|2024-09-18 15:06:50||368.8||368.8||368.8||368.8|0
1726672020000|2024-09-18 15:07:00||368.7||368.7||368.7||368.7|2339
1726672050000|2024-09-18 15:07:30||368.8||368.8||368.8||368.8|0
1726672120000|2024-09-18 15:08:40|||||||||1568
1726672130000|2024-09-18 15:08:50|||||||||506
1726672260000|2024-09-18 15:11:00|||||||||5306
1726672340000|2024-09-18 15:12:20|||||||||5
1726672460000|2024-09-18 15:14:20|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|1929
1726672480000|2024-09-18 15:14:40|||||||||1764
1726672510000|2024-09-18 15:15:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|6471
1726672520000|2024-09-18 15:15:20|||||||||1978
1726672530000|2024-09-18 15:15:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1122
1726672540000|2024-09-18 15:15:40|||||||||3769
1726672570000|2024-09-18 15:16:10|||||||||934
1726672600000|2024-09-18 15:16:40|368.7|368.6|368.8|368.6|368.8|368.7|368.7|368.6|5667
1726672660000|2024-09-18 15:17:40|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|0
1726672670000|2024-09-18 15:17:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|957
1726672730000|2024-09-18 15:18:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|840
1726672790000|2024-09-18 15:19:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1726672800000|2024-09-18 15:20:00|||||||||73
1726672840000|2024-09-18 15:20:40|||||||||27
1726672880000|2024-09-18 15:21:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1985
1726672900000|2024-09-18 15:21:40|369|368.9|369|368.9|369|368.9|369|368.9|71
1726673010000|2024-09-18 15:23:30|||||||||718
1726673050000|2024-09-18 15:24:10|||||||||3769
1726673200000|2024-09-18 15:26:40|368.9|368.8|369|368.8|369|368.8|368.9|368.8|2024
1726673220000|2024-09-18 15:27:00||368.9||368.9||368.9||368.9|150
1726673250000|2024-09-18 15:27:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1726673340000|2024-09-18 15:29:00|369||369||369||369||3704
1726673350000|2024-09-18 15:29:10|368.9||368.9||368.9||368.9||0
1726673360000|2024-09-18 15:29:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|779
1726673390000|2024-09-18 15:29:50|||||||||972
1726729220000|2024-09-19 07:00:20|368|367.5|368.1|367.6|368.1|367.6|368|367.5|1750
1726729230000|2024-09-19 07:00:30|368.2|367.7|368.2|367.9|368.2|367.9|368.2|367.7|150
1726729250000|2024-09-19 07:00:50|368.3||368.1||368.3||368.1||544
1726729270000|2024-09-19 07:01:10|367.8|367.4|367.7|367.4|367.8|367.4|367.7|367.4|752
1726729300000|2024-09-19 07:01:40|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|150
1726729320000|2024-09-19 07:02:00|368.3|367.7|368.3|367.8|368.3|367.9|368.3|367.7|0
1726729330000|2024-09-19 07:02:10|368.7|367.9|368.7|368.3|368.7|368.3|368.7|367.9|1268
1726729340000|2024-09-19 07:02:20|||||||||756
1726729380000|2024-09-19 07:03:00||368.4||368.4||368.4||368.4|0
1726729420000|2024-09-19 07:03:40|368.8||368.8||368.8||368.8||0
1726729430000|2024-09-19 07:03:50||368.5||368.5||368.5||368.5|0
1726729440000|2024-09-19 07:04:00||368.4||368.5||368.5||368.4|0
1726729450000|2024-09-19 07:04:10||368.4||368.4||368.4||368.4|0
1726729470000|2024-09-19 07:04:30|368.3|368|368.3|368|368.3|368|368.3|368|0
1726729490000|2024-09-19 07:04:50|368.4|368.1|368.4|368.1|368.4|368.1|368.4|368.1|2000
1726729500000|2024-09-19 07:05:00|368.3|368|368.4|368|368.4|368|368.3|368|0
1726729520000|2024-09-19 07:05:20|368.3|368.1|368.4|368.1|368.4|368.1|368.3|368.1|0
1726729530000|2024-09-19 07:05:30||368.2||368.2||368.2||368.2|0
1726729540000|2024-09-19 07:05:40|368.5|368.3|368.8|368.5|368.8|368.5|368.5|368.3|1242
1726729550000|2024-09-19 07:05:50||368.7||368.7||368.7||368.7|0
1726729560000|2024-09-19 07:06:00||368.6||368.6||368.6||368.6|0
1726729600000|2024-09-19 07:06:40||368.7||368.7||368.7||368.7|0
1726729620000|2024-09-19 07:07:00||368.6||368.6||368.6||368.6|0
1726729640000|2024-09-19 07:07:20|369|368.7|369|368.8|369|368.8|369|368.7|545
1726729670000|2024-09-19 07:07:50|369.1||369.1||369.1||369.1||0
1726729720000|2024-09-19 07:08:40|368.9|368.6|369.1|368.8|369.1|368.8|368.9|368.6|4258
1726729740000|2024-09-19 07:09:00|369||369||369||369||0
1726729750000|2024-09-19 07:09:10|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1726729760000|2024-09-19 07:09:20|369|368.8|369|368.8|369|368.8|369|368.8|0
1726729770000|2024-09-19 07:09:30|368.9|368.6|368.8|368.6|368.9|368.6|368.8|368.6|304
1726729790000|2024-09-19 07:09:50|368.7|368.5|368.6|368.4|368.7|368.5|368.6|368.4|930
1726729800000|2024-09-19 07:10:00|368.5|368.3|368.5|368.3|368.6|368.4|368.5|368.3|60
1726729810000|2024-09-19 07:10:10|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|1498
1726729820000|2024-09-19 07:10:20|368.2|368.1|368.2|368|368.2|368.1|368.2|368|2914
1726729850000|2024-09-19 07:10:50||368.1||368.1||368.1||368.1|0
1726729860000|2024-09-19 07:11:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|150
1726729870000|2024-09-19 07:11:10|368.4|368.2|368.4|368.2|368.5|368.2|368.4|368.2|1498
1726729890000|2024-09-19 07:11:30|368.3||368.3||368.3||368.3||1498
1726729900000|2024-09-19 07:11:40||368||368.1||368.1||368|0
1726729910000|2024-09-19 07:11:50|368.2|368|368.2|368|368.2|368|368.2|368|383
1726729920000|2024-09-19 07:12:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1726729940000|2024-09-19 07:12:20|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|1222
1726729960000|2024-09-19 07:12:40|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1650
1726730000000|2024-09-19 07:13:20|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|3000
1726730020000|2024-09-19 07:13:40|368.4||368.4||368.4||368.4||0
1726730070000|2024-09-19 07:14:30|368.3||368.3||368.3||368.3||1498
1726730080000|2024-09-19 07:14:40|368.4||368.4||368.4||368.4||0
1726730100000|2024-09-19 07:15:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1726730120000|2024-09-19 07:15:20|368|367.8|368|367.8|368|367.8|368|367.8|150
1726730130000|2024-09-19 07:15:30|367.9||367.9||367.9||367.9||0
1726730140000|2024-09-19 07:15:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.6|1630
1726730170000|2024-09-19 07:16:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|107
1726730190000|2024-09-19 07:16:30|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|145
1726730220000|2024-09-19 07:17:00|||||||||500
1726730230000|2024-09-19 07:17:10|367.6||367.6||367.6||367.6||0
1726730240000|2024-09-19 07:17:20|367.7|367.4|367.7|367.5|367.7|367.5|367.7|367.4|1425
1726730250000|2024-09-19 07:17:30|367.6|367.6|367.8|367.6|367.8|367.7|367.6|367.6|2319
1726730260000|2024-09-19 07:17:40|367.7|367.5|367.6|367.4|367.7|367.5|367.6|367.4|1220
1726730270000|2024-09-19 07:17:50|367.5||367.5||367.5||367.5||150
1726730280000|2024-09-19 07:18:00|367.6|367.5|367.6|367.4|367.7|367.5|367.6|367.4|3149
1726730290000|2024-09-19 07:18:10|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1726730320000|2024-09-19 07:18:40|367.5|367.4|367.5|367.3|367.5|367.4|367.5|367.3|0
1726730330000|2024-09-19 07:18:50||367.4||367.3||367.4||367.3|150
1726730340000|2024-09-19 07:19:00||367.4||367.3||367.4||367.3|0
1726730410000|2024-09-19 07:20:10||367.4||367.4||367.4||367.4|0
1726730420000|2024-09-19 07:20:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1726730430000|2024-09-19 07:20:30|367.7||367.7||367.7||367.7||0
1726730470000|2024-09-19 07:21:10|367.6|367.6|367.6|367.5|367.6|367.6|367.6|367.5|150
1726730490000|2024-09-19 07:21:30|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|1656
1726730500000|2024-09-19 07:21:40|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|2070
1726730520000|2024-09-19 07:22:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|1500
1726730550000|2024-09-19 07:22:30|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|485
1726730600000|2024-09-19 07:23:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1726730610000|2024-09-19 07:23:30|367.1|367|367.1|366.9|367.1|367|367.1|366.9|278
1726730630000|2024-09-19 07:23:50|367|366.8|367|366.8|367|366.8|367|366.8|150
1726730670000|2024-09-19 07:24:30||366.9||366.9||366.9||366.9|0
1726730700000|2024-09-19 07:25:00|366.8|366.6|366.8|366.6|366.8|366.7|366.8|366.6|0
1726730720000|2024-09-19 07:25:20||366.5||366.5||366.5||366.5|0
1726730730000|2024-09-19 07:25:30|366.7||366.7||366.7||366.7||8665
1726730750000|2024-09-19 07:25:50||366.6||366.6||366.6||366.6|299
1726730780000|2024-09-19 07:26:20|366.8|366.5|366.6|366.5|366.8|366.5|366.6|366.5|2728
1726730800000|2024-09-19 07:26:40|366.5|366.3|366.4|366.2|366.5|366.3|366.4|366.2|1500
1726730850000|2024-09-19 07:27:30|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|1697
1726730860000|2024-09-19 07:27:40|366.2||366.3||366.3||366.2||0
1726730880000|2024-09-19 07:28:00|366|365.9|366|365.9|366|365.9|366|365.9|2000
1726730890000|2024-09-19 07:28:10||365.8||365.8||365.8||365.8|0
1726730940000|2024-09-19 07:29:00|365.9||365.9||365.9||365.9||2500
1726730950000|2024-09-19 07:29:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1726730960000|2024-09-19 07:29:20||365.7||365.6||365.7||365.6|0
1726730990000|2024-09-19 07:29:50|365.7||365.7||365.7||365.7||0
1726731040000|2024-09-19 07:30:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|548
1726731070000|2024-09-19 07:31:10|365.8|365.7|365.7|365.5|365.8|365.7|365.7|365.5|895
1726731080000|2024-09-19 07:31:20|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|150
1726731120000|2024-09-19 07:32:00|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|455
1726731140000|2024-09-19 07:32:20||365.3||365.3||365.3||365.3|0
1726731150000|2024-09-19 07:32:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1667
1726731160000|2024-09-19 07:32:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.2|0
1726731180000|2024-09-19 07:33:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|135
1726731190000|2024-09-19 07:33:10||365.1||365.1||365.1||365.1|0
1726731250000|2024-09-19 07:34:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.3|0
1726731260000|2024-09-19 07:34:20||365.3||365.3||365.3||365.3|0
1726731280000|2024-09-19 07:34:40|365.4|365.4|365.5|365.4|365.5|365.4|365.4|365.4|75
1726731290000|2024-09-19 07:34:50|365.6|365.5|365.8|365.6|365.8|365.6|365.6|365.5|3264
1726731300000|2024-09-19 07:35:00|365.7|365.5|365.7|365.5|365.7|365.6|365.7|365.5|1750
1726731340000|2024-09-19 07:35:40|365.8|365.6|365.8|365.7|365.8|365.7|365.8|365.6|0
1726731360000|2024-09-19 07:36:00|366|365.8|366|365.9|366|365.9|366|365.8|2286
1726731380000|2024-09-19 07:36:20|366.1|366|366.1|366|366.1|366|366.1|366|0
1726731400000|2024-09-19 07:36:40|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|3257
1726731450000|2024-09-19 07:37:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|350
1726731480000|2024-09-19 07:38:00|||||||||1276
1726731500000|2024-09-19 07:38:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1534
1726731510000|2024-09-19 07:38:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|52
1726731530000|2024-09-19 07:38:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1200
1726731540000|2024-09-19 07:39:00|366.3||366.3||366.3||366.3||0
1726731550000|2024-09-19 07:39:10|||||||||130
1726731610000|2024-09-19 07:40:10|366.2|366|366.2|366|366.2|366|366.2|366|150
1726731650000|2024-09-19 07:40:50|365.9|365.7|365.9|365.8|365.9|365.8|365.9|365.7|1519
1726731660000|2024-09-19 07:41:00|366|366|366.2|366|366.2|366|366|366|1308
1726731670000|2024-09-19 07:41:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1726731690000|2024-09-19 07:41:30|366.2|366|366.2|366|366.2|366|366.2|365.9|1413
1726731720000|2024-09-19 07:42:00||366.1||366||366.1||366|0
1726731730000|2024-09-19 07:42:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|1750
1726731740000|2024-09-19 07:42:20||366||366||366||366|0
1726731750000|2024-09-19 07:42:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1670
1726731770000|2024-09-19 07:42:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2970
1726731820000|2024-09-19 07:43:40|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|3502
1726731850000|2024-09-19 07:44:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1726731860000|2024-09-19 07:44:20|366.7||366.7||366.7||366.7||0
1726732000000|2024-09-19 07:46:40||366.6||366.6||366.6||366.6|0
1726732020000|2024-09-19 07:47:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|166
1726732030000|2024-09-19 07:47:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|150
1726732060000|2024-09-19 07:47:40||366.5||366.5||366.5||366.5|583
1726732080000|2024-09-19 07:48:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|880
1726732090000|2024-09-19 07:48:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|690
1726732220000|2024-09-19 07:50:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1726732290000|2024-09-19 07:51:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1726732350000|2024-09-19 07:52:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1726732400000|2024-09-19 07:53:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1726732450000|2024-09-19 07:54:10||366.2||366.2||366.2||366.2|0
1726732500000|2024-09-19 07:55:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|75
1726732510000|2024-09-19 07:55:10|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1696
1726732660000|2024-09-19 07:57:40||366.6||366.6||366.6||366.6|0
1726732690000|2024-09-19 07:58:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|3151
1726732700000|2024-09-19 07:58:20|367||367||367||367||0
1726732730000|2024-09-19 07:58:50||366.8||366.8||366.8||366.8|0
1726732750000|2024-09-19 07:59:10|367.2|366.9|367.1|366.8|367.2|366.9|367.1|366.8|1767
1726732790000|2024-09-19 07:59:50||366.9||366.9||366.9||366.9|0
1726732800000|2024-09-19 08:00:00|367.2|367|367.2|367|367.2|367|367.2|367|4161
1726732820000|2024-09-19 08:00:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|1572
1726732830000|2024-09-19 08:00:30|367.4||367.4||367.4||367.4||335
1726732910000|2024-09-19 08:01:50||367.2||367.2||367.2||367.2|0
1726732920000|2024-09-19 08:02:00|||||||||2242
1726732930000|2024-09-19 08:02:10|367.5||367.5||367.5||367.5||0
1726732940000|2024-09-19 08:02:20|367.4||367.4||367.4||367.4||0
1726732960000|2024-09-19 08:02:40|367.5||367.5||367.5||367.5||0
1726732980000|2024-09-19 08:03:00||367.3||367.3||367.3||367.3|1068
1726733000000|2024-09-19 08:03:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|240
1726733010000|2024-09-19 08:03:30|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|369
1726733020000|2024-09-19 08:03:40||366.8||366.8||366.8||366.8|9560
1726733060000|2024-09-19 08:04:20|367|366.7|366.9|366.7|367|366.7|366.9|366.7|1324
1726733070000|2024-09-19 08:04:30|||||||||1783
1726733130000|2024-09-19 08:05:30|||||||||31
1726733160000|2024-09-19 08:06:00|||||||||4075
1726733170000|2024-09-19 08:06:10||366.6||366.6||366.6||366.6|0
1726733220000|2024-09-19 08:07:00|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1726733230000|2024-09-19 08:07:10|||||||||679
1726733240000|2024-09-19 08:07:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|2354
1726733290000|2024-09-19 08:08:10|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1726733300000|2024-09-19 08:08:20||366.4||366.4||366.4||366.4|233
1726733310000|2024-09-19 08:08:30||366.5||366.5||366.5||366.5|1500
1726733350000|2024-09-19 08:09:10|||||||||202
1726733360000|2024-09-19 08:09:20|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|5311
1726733380000|2024-09-19 08:09:40|||||||||73
1726733460000|2024-09-19 08:11:00|||||||||1557
1726733470000|2024-09-19 08:11:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.6|3153
1726729220000|2024-09-19 07:00:20|368|367.5|368.1|367.6|368.1|367.6|368|367.5|1750
1726729230000|2024-09-19 07:00:30|368.2|367.7|368.2|367.9|368.2|367.9|368.2|367.7|150
1726729250000|2024-09-19 07:00:50|368.3||368.1||368.3||368.1||544
1726729270000|2024-09-19 07:01:10|367.8|367.4|367.7|367.4|367.8|367.4|367.7|367.4|752
1726729300000|2024-09-19 07:01:40|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|150
1726729320000|2024-09-19 07:02:00|368.3|367.7|368.3|367.8|368.3|367.9|368.3|367.7|0
1726729330000|2024-09-19 07:02:10|368.7|367.9|368.7|368.3|368.7|368.3|368.7|367.9|1268
1726729340000|2024-09-19 07:02:20|||||||||756
1726729380000|2024-09-19 07:03:00||368.4||368.4||368.4||368.4|0
1726729420000|2024-09-19 07:03:40|368.8||368.8||368.8||368.8||0
1726729430000|2024-09-19 07:03:50||368.5||368.5||368.5||368.5|0
1726729440000|2024-09-19 07:04:00||368.4||368.5||368.5||368.4|0
1726729450000|2024-09-19 07:04:10||368.4||368.4||368.4||368.4|0
1726729470000|2024-09-19 07:04:30|368.3|368|368.3|368|368.3|368|368.3|368|0
1726729490000|2024-09-19 07:04:50|368.4|368.1|368.4|368.1|368.4|368.1|368.4|368.1|2000
1726729500000|2024-09-19 07:05:00|368.3|368|368.4|368|368.4|368|368.3|368|0
1726729520000|2024-09-19 07:05:20|368.3|368.1|368.4|368.1|368.4|368.1|368.3|368.1|0
1726729530000|2024-09-19 07:05:30||368.2||368.2||368.2||368.2|0
1726729540000|2024-09-19 07:05:40|368.5|368.3|368.8|368.5|368.8|368.5|368.5|368.3|1242
1726729550000|2024-09-19 07:05:50||368.7||368.7||368.7||368.7|0
1726729560000|2024-09-19 07:06:00||368.6||368.6||368.6||368.6|0
1726729600000|2024-09-19 07:06:40||368.7||368.7||368.7||368.7|0
1726729620000|2024-09-19 07:07:00||368.6||368.6||368.6||368.6|0
1726729640000|2024-09-19 07:07:20|369|368.7|369|368.8|369|368.8|369|368.7|545
1726729670000|2024-09-19 07:07:50|369.1||369.1||369.1||369.1||0
1726729720000|2024-09-19 07:08:40|368.9|368.6|369.1|368.8|369.1|368.8|368.9|368.6|4258
1726729740000|2024-09-19 07:09:00|369||369||369||369||0
1726729750000|2024-09-19 07:09:10|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1726729760000|2024-09-19 07:09:20|369|368.8|369|368.8|369|368.8|369|368.8|0
1726729770000|2024-09-19 07:09:30|368.9|368.6|368.8|368.6|368.9|368.6|368.8|368.6|304
1726729790000|2024-09-19 07:09:50|368.7|368.5|368.6|368.4|368.7|368.5|368.6|368.4|930
1726729800000|2024-09-19 07:10:00|368.5|368.3|368.5|368.3|368.6|368.4|368.5|368.3|60
1726729810000|2024-09-19 07:10:10|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|1498
1726729820000|2024-09-19 07:10:20|368.2|368.1|368.2|368|368.2|368.1|368.2|368|2914
1726729850000|2024-09-19 07:10:50||368.1||368.1||368.1||368.1|0
1726729860000|2024-09-19 07:11:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|150
1726729870000|2024-09-19 07:11:10|368.4|368.2|368.4|368.2|368.5|368.2|368.4|368.2|1498
1726729890000|2024-09-19 07:11:30|368.3||368.3||368.3||368.3||1498
1726729900000|2024-09-19 07:11:40||368||368.1||368.1||368|0
1726729910000|2024-09-19 07:11:50|368.2|368|368.2|368|368.2|368|368.2|368|383
1726729920000|2024-09-19 07:12:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1726729940000|2024-09-19 07:12:20|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|1222
1726729960000|2024-09-19 07:12:40|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1650
1726730000000|2024-09-19 07:13:20|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|3000
1726730020000|2024-09-19 07:13:40|368.4||368.4||368.4||368.4||0
1726730070000|2024-09-19 07:14:30|368.3||368.3||368.3||368.3||1498
1726730080000|2024-09-19 07:14:40|368.4||368.4||368.4||368.4||0
1726730100000|2024-09-19 07:15:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1726730120000|2024-09-19 07:15:20|368|367.8|368|367.8|368|367.8|368|367.8|150
1726730130000|2024-09-19 07:15:30|367.9||367.9||367.9||367.9||0
1726730140000|2024-09-19 07:15:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.6|1630
1726730170000|2024-09-19 07:16:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|107
1726730190000|2024-09-19 07:16:30|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|145
1726730220000|2024-09-19 07:17:00|||||||||500
1726730230000|2024-09-19 07:17:10|367.6||367.6||367.6||367.6||0
1726730240000|2024-09-19 07:17:20|367.7|367.4|367.7|367.5|367.7|367.5|367.7|367.4|1425
1726730250000|2024-09-19 07:17:30|367.6|367.6|367.8|367.6|367.8|367.7|367.6|367.6|2319
1726730260000|2024-09-19 07:17:40|367.7|367.5|367.6|367.4|367.7|367.5|367.6|367.4|1220
1726730270000|2024-09-19 07:17:50|367.5||367.5||367.5||367.5||150
1726730280000|2024-09-19 07:18:00|367.6|367.5|367.6|367.4|367.7|367.5|367.6|367.4|3149
1726730290000|2024-09-19 07:18:10|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1726730320000|2024-09-19 07:18:40|367.5|367.4|367.5|367.3|367.5|367.4|367.5|367.3|0
1726730330000|2024-09-19 07:18:50||367.4||367.3||367.4||367.3|150
1726730340000|2024-09-19 07:19:00||367.4||367.3||367.4||367.3|0
1726730410000|2024-09-19 07:20:10||367.4||367.4||367.4||367.4|0
1726730420000|2024-09-19 07:20:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1726730430000|2024-09-19 07:20:30|367.7||367.7||367.7||367.7||0
1726730470000|2024-09-19 07:21:10|367.6|367.6|367.6|367.5|367.6|367.6|367.6|367.5|150
1726730490000|2024-09-19 07:21:30|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|1656
1726730500000|2024-09-19 07:21:40|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|2070
1726730520000|2024-09-19 07:22:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|1500
1726730550000|2024-09-19 07:22:30|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|485
1726730600000|2024-09-19 07:23:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1726730610000|2024-09-19 07:23:30|367.1|367|367.1|366.9|367.1|367|367.1|366.9|278
1726730630000|2024-09-19 07:23:50|367|366.8|367|366.8|367|366.8|367|366.8|150
1726730670000|2024-09-19 07:24:30||366.9||366.9||366.9||366.9|0
1726730700000|2024-09-19 07:25:00|366.8|366.6|366.8|366.6|366.8|366.7|366.8|366.6|0
1726730720000|2024-09-19 07:25:20||366.5||366.5||366.5||366.5|0
1726730730000|2024-09-19 07:25:30|366.7||366.7||366.7||366.7||8665
1726730750000|2024-09-19 07:25:50||366.6||366.6||366.6||366.6|299
1726730780000|2024-09-19 07:26:20|366.8|366.5|366.6|366.5|366.8|366.5|366.6|366.5|2728
1726730800000|2024-09-19 07:26:40|366.5|366.3|366.4|366.2|366.5|366.3|366.4|366.2|1500
1726730850000|2024-09-19 07:27:30|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|1697
1726730860000|2024-09-19 07:27:40|366.2||366.3||366.3||366.2||0
1726730880000|2024-09-19 07:28:00|366|365.9|366|365.9|366|365.9|366|365.9|2000
1726730890000|2024-09-19 07:28:10||365.8||365.8||365.8||365.8|0
1726730940000|2024-09-19 07:29:00|365.9||365.9||365.9||365.9||2500
1726730950000|2024-09-19 07:29:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1726730960000|2024-09-19 07:29:20||365.7||365.6||365.7||365.6|0
1726730990000|2024-09-19 07:29:50|365.7||365.7||365.7||365.7||0
1726731040000|2024-09-19 07:30:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|548
1726731070000|2024-09-19 07:31:10|365.8|365.7|365.7|365.5|365.8|365.7|365.7|365.5|895
1726731080000|2024-09-19 07:31:20|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|150
1726731120000|2024-09-19 07:32:00|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|455
1726731140000|2024-09-19 07:32:20||365.3||365.3||365.3||365.3|0
1726731150000|2024-09-19 07:32:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1667
1726731160000|2024-09-19 07:32:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.2|0
1726731180000|2024-09-19 07:33:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|135
1726731190000|2024-09-19 07:33:10||365.1||365.1||365.1||365.1|0
1726731250000|2024-09-19 07:34:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.3|0
1726731260000|2024-09-19 07:34:20||365.3||365.3||365.3||365.3|0
1726731280000|2024-09-19 07:34:40|365.4|365.4|365.5|365.4|365.5|365.4|365.4|365.4|75
1726731290000|2024-09-19 07:34:50|365.6|365.5|365.8|365.6|365.8|365.6|365.6|365.5|3264
1726731300000|2024-09-19 07:35:00|365.7|365.5|365.7|365.5|365.7|365.6|365.7|365.5|1750
1726731340000|2024-09-19 07:35:40|365.8|365.6|365.8|365.7|365.8|365.7|365.8|365.6|0
1726731360000|2024-09-19 07:36:00|366|365.8|366|365.9|366|365.9|366|365.8|2286
1726731380000|2024-09-19 07:36:20|366.1|366|366.1|366|366.1|366|366.1|366|0
1726731400000|2024-09-19 07:36:40|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|3257
1726731450000|2024-09-19 07:37:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|350
1726731480000|2024-09-19 07:38:00|||||||||1276
1726731500000|2024-09-19 07:38:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1534
1726731510000|2024-09-19 07:38:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|52
1726731530000|2024-09-19 07:38:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1200
1726731540000|2024-09-19 07:39:00|366.3||366.3||366.3||366.3||0
1726731550000|2024-09-19 07:39:10|||||||||130
1726731610000|2024-09-19 07:40:10|366.2|366|366.2|366|366.2|366|366.2|366|150
1726731650000|2024-09-19 07:40:50|365.9|365.7|365.9|365.8|365.9|365.8|365.9|365.7|1519
1726731660000|2024-09-19 07:41:00|366|366|366.2|366|366.2|366|366|366|1308
1726731670000|2024-09-19 07:41:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1726731690000|2024-09-19 07:41:30|366.2|366|366.2|366|366.2|366|366.2|365.9|1413
1726731720000|2024-09-19 07:42:00||366.1||366||366.1||366|0
1726731730000|2024-09-19 07:42:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|1750
1726731740000|2024-09-19 07:42:20||366||366||366||366|0
1726731750000|2024-09-19 07:42:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1670
1726731770000|2024-09-19 07:42:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2970
1726731820000|2024-09-19 07:43:40|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|3502
1726731850000|2024-09-19 07:44:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1726731860000|2024-09-19 07:44:20|366.7||366.7||366.7||366.7||0
1726732000000|2024-09-19 07:46:40||366.6||366.6||366.6||366.6|0
1726732020000|2024-09-19 07:47:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|166
1726732030000|2024-09-19 07:47:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|150
1726732060000|2024-09-19 07:47:40||366.5||366.5||366.5||366.5|583
1726732080000|2024-09-19 07:48:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|880
1726732090000|2024-09-19 07:48:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|690
1726732220000|2024-09-19 07:50:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1726732290000|2024-09-19 07:51:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1726732350000|2024-09-19 07:52:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1726732400000|2024-09-19 07:53:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1726732450000|2024-09-19 07:54:10||366.2||366.2||366.2||366.2|0
1726732500000|2024-09-19 07:55:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|75
1726732510000|2024-09-19 07:55:10|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1696
1726732660000|2024-09-19 07:57:40||366.6||366.6||366.6||366.6|0
1726732690000|2024-09-19 07:58:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|3151
1726732700000|2024-09-19 07:58:20|367||367||367||367||0
1726732730000|2024-09-19 07:58:50||366.8||366.8||366.8||366.8|0
1726732750000|2024-09-19 07:59:10|367.2|366.9|367.1|366.8|367.2|366.9|367.1|366.8|1767
1726732790000|2024-09-19 07:59:50||366.9||366.9||366.9||366.9|0
1726732800000|2024-09-19 08:00:00|367.2|367|367.2|367|367.2|367|367.2|367|4161
1726732820000|2024-09-19 08:00:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|1572
1726732830000|2024-09-19 08:00:30|367.4||367.4||367.4||367.4||335
1726732910000|2024-09-19 08:01:50||367.2||367.2||367.2||367.2|0
1726732920000|2024-09-19 08:02:00|||||||||2242
1726732930000|2024-09-19 08:02:10|367.5||367.5||367.5||367.5||0
1726732940000|2024-09-19 08:02:20|367.4||367.4||367.4||367.4||0
1726732960000|2024-09-19 08:02:40|367.5||367.5||367.5||367.5||0
1726732980000|2024-09-19 08:03:00||367.3||367.3||367.3||367.3|1068
1726733000000|2024-09-19 08:03:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|240
1726733010000|2024-09-19 08:03:30|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|369
1726733020000|2024-09-19 08:03:40||366.8||366.8||366.8||366.8|9560
1726733060000|2024-09-19 08:04:20|367|366.7|366.9|366.7|367|366.7|366.9|366.7|1324
1726733070000|2024-09-19 08:04:30|||||||||1783
1726733130000|2024-09-19 08:05:30|||||||||31
1726733160000|2024-09-19 08:06:00|||||||||4075
1726733170000|2024-09-19 08:06:10||366.6||366.6||366.6||366.6|0
1726733220000|2024-09-19 08:07:00|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1726733230000|2024-09-19 08:07:10|||||||||679
1726733240000|2024-09-19 08:07:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|2354
1726733290000|2024-09-19 08:08:10|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1726733300000|2024-09-19 08:08:20||366.4||366.4||366.4||366.4|233
1726733310000|2024-09-19 08:08:30||366.5||366.5||366.5||366.5|1500
1726733350000|2024-09-19 08:09:10|||||||||202
1726733360000|2024-09-19 08:09:20|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|5311
1726733380000|2024-09-19 08:09:40|||||||||73
1726733460000|2024-09-19 08:11:00|||||||||1557
1726733470000|2024-09-19 08:11:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.6|3153
1726733590000|2024-09-19 08:13:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1726733610000|2024-09-19 08:13:30|366.9||366.9||366.9||366.9||0
1726733710000|2024-09-19 08:15:10||366.8||366.8||366.8||366.8|0
1726733760000|2024-09-19 08:16:00|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|74
1726733850000|2024-09-19 08:17:30||366.8||366.8||366.8||366.8|0
1726733860000|2024-09-19 08:17:40|||||||||850
1726733960000|2024-09-19 08:19:20|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|533
1726733980000|2024-09-19 08:19:40||366.7||366.7||366.7||366.7|0
1726734000000|2024-09-19 08:20:00|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|0
1726734030000|2024-09-19 08:20:30||366.6||366.7||366.7||366.6|0
1726734050000|2024-09-19 08:20:50|366.9||366.9||366.9||366.9||150
1726734110000|2024-09-19 08:21:50|366.8||366.8||366.8||366.8||0
1726734140000|2024-09-19 08:22:20|366.9||366.9||366.9||366.9||0
1726734160000|2024-09-19 08:22:40||366.8||366.8||366.8||366.8|0
1726734180000|2024-09-19 08:23:00|367|366.9|367.1|367|367.1|367|367|366.9|2586
1726734200000|2024-09-19 08:23:20|367|366.9|367.1|366.9|367.1|366.9|367|366.9|298
1726734230000|2024-09-19 08:23:50|367||367.1||367.1||367||0
1726734250000|2024-09-19 08:24:10|367|366.8|367|366.8|367|366.8|367|366.8|490
1726734310000|2024-09-19 08:25:10|366.9||366.9||366.9||366.9||0
1726734330000|2024-09-19 08:25:30|367||367||367||367||0
1726734360000|2024-09-19 08:26:00|366.9||366.9||366.9||366.9||0
1726734390000|2024-09-19 08:26:30|367|366.7|366.8|366.7|367|366.7|366.8|366.7|382
1726734400000|2024-09-19 08:26:40|366.9||366.9||366.9||366.9||0
1726734410000|2024-09-19 08:26:50|366.8||366.8||366.8||366.8||0
1726734420000|2024-09-19 08:27:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|264
1726734430000|2024-09-19 08:27:10|||||||||1700
1726734470000|2024-09-19 08:27:50||366.7||366.7||366.7||366.7|1566
1726734510000|2024-09-19 08:28:30||366.8||366.7||366.8||366.7|0
1726734530000|2024-09-19 08:28:50|366.8||366.8||366.8||366.8||0
1726734640000|2024-09-19 08:30:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1506
1726734650000|2024-09-19 08:30:50||366.7||366.7||366.7||366.7|0
1726734710000|2024-09-19 08:31:50|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|136
1726734760000|2024-09-19 08:32:40|366.7||366.7||366.7||366.7||0
1726734840000|2024-09-19 08:34:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1170
1726734850000|2024-09-19 08:34:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1726734910000|2024-09-19 08:35:10|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|442
1726734920000|2024-09-19 08:35:20|366.6||366.6||366.6||366.6||0
1726734940000|2024-09-19 08:35:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1726734950000|2024-09-19 08:35:50|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|476
1726735010000|2024-09-19 08:36:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1726735050000|2024-09-19 08:37:30|366.5||366.4||366.5||366.4||150
1726735080000|2024-09-19 08:38:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|249
1726735120000|2024-09-19 08:38:40|366.4||366.4||366.4||366.4||0
1726735130000|2024-09-19 08:38:50|366.3||366.3||366.3||366.3||0
1726735150000|2024-09-19 08:39:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1726735200000|2024-09-19 08:40:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1109
1726735230000|2024-09-19 08:40:30|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|0
1726735270000|2024-09-19 08:41:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1726735280000|2024-09-19 08:41:20||366.2||366.2||366.2||366.2|0
1726735300000|2024-09-19 08:41:40||366.3||366.2||366.3||366.2|0
1726735320000|2024-09-19 08:42:00||366.3||366.3||366.3||366.3|0
1726735330000|2024-09-19 08:42:10|||||||||1547
1726735350000|2024-09-19 08:42:30|366.5||366.5||366.5||366.5||121
1726735360000|2024-09-19 08:42:40||366.4||366.4||366.4||366.4|0
1726735400000|2024-09-19 08:43:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1726735430000|2024-09-19 08:43:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|22
1726735480000|2024-09-19 08:44:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|203
1726735500000|2024-09-19 08:45:00|366.1|366|366.1|366|366.1|366|366.1|366|1221
1726735510000|2024-09-19 08:45:10|366|365.9|366|365.9|366|365.9|366|365.9|5000
1726735530000|2024-09-19 08:45:30|||||||||1566
1726735570000|2024-09-19 08:46:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|204
1726735600000|2024-09-19 08:46:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1726735630000|2024-09-19 08:47:10||365.6||365.6||365.6||365.6|0
1726735650000|2024-09-19 08:47:30||365.7||365.7||365.7||365.7|0
1726735670000|2024-09-19 08:47:50|||||||||1000
1726735730000|2024-09-19 08:48:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|150
1726735790000|2024-09-19 08:49:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|787
1726735800000|2024-09-19 08:50:00||365.3||365.3||365.3||365.3|0
1726735820000|2024-09-19 08:50:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1390
1726735830000|2024-09-19 08:50:30||365.1||365.1||365.1||365.1|112
1726735840000|2024-09-19 08:50:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1272
1726735860000|2024-09-19 08:51:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|9862
1726735870000|2024-09-19 08:51:10|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|0
1726735910000|2024-09-19 08:51:50||365.3||365.2||365.3||365.2|150
1726735920000|2024-09-19 08:52:00|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1726736030000|2024-09-19 08:53:50|365.2||365.3||365.3||365.2||1469
1726736040000|2024-09-19 08:54:00||365.2||365.1||365.2||365.1|150
1726736050000|2024-09-19 08:54:10||365.2||365.1||365.2||365.1|0
1726736090000|2024-09-19 08:54:50|365.2|365|365.1|365|365.2|365|365.1|365|0
1726736120000|2024-09-19 08:55:20|365|364.9|365.1|364.9|365.1|364.9|365|364.9|0
1726736130000|2024-09-19 08:55:30||365||364.9||365||364.9|0
1726736160000|2024-09-19 08:56:00|365|364.8|365|364.8|365|364.8|365|364.8|881
1726736240000|2024-09-19 08:57:20|365.1|365|365|364.8|365.1|365|364.9|364.8|3812
1726736320000|2024-09-19 08:58:40||364.9||364.8||364.9||364.8|0
1726736330000|2024-09-19 08:58:50|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|114
1726736360000|2024-09-19 08:59:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1726736380000|2024-09-19 08:59:40|||||||||4390
1726736390000|2024-09-19 08:59:50|364.8||364.8||364.8||364.8||298
1726736400000|2024-09-19 09:00:00||364.7||364.7||364.7||364.7|0
1726736410000|2024-09-19 09:00:10||364.6||364.6||364.6||364.6|0
1726736440000|2024-09-19 09:00:40|364.7|364.7|364.9|364.7|364.9|364.7|364.7|364.7|0
1726736470000|2024-09-19 09:01:10|||||||||650
1726736510000|2024-09-19 09:01:50|364.8|364.8|364.8|364.7|364.8|364.8|364.8|364.7|1840
1726736570000|2024-09-19 09:02:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1726736580000|2024-09-19 09:03:00|365|364.9|365.1|364.9|365.1|364.9|365|364.9|1519
1726736590000|2024-09-19 09:03:10||365||364.9||365||364.9|0
1726736630000|2024-09-19 09:03:50|365|364.8|364.9|364.8|365|364.8|364.9|364.8|149
1726736640000|2024-09-19 09:04:00|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|0
1726736650000|2024-09-19 09:04:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|820
1726736670000|2024-09-19 09:04:30|364.7||364.7||364.7||364.7||0
1726736690000|2024-09-19 09:04:50||364.5||364.5||364.5||364.5|0
1726736700000|2024-09-19 09:05:00||364.6||364.6||364.6||364.6|0
1726736730000|2024-09-19 09:05:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1726736740000|2024-09-19 09:05:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2516
1726736820000|2024-09-19 09:07:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1700
1726736830000|2024-09-19 09:07:10|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|838
1726736880000|2024-09-19 09:08:00|364.4|364.1|364.3|364.1|364.4|364.1|364.3|364.1|150
1726736930000|2024-09-19 09:08:50||364.2||364.2||364.2||364.2|0
1726736950000|2024-09-19 09:09:10|364.1|364.1|364.2|364|364.2|364.1|364.1|364|0
1726737010000|2024-09-19 09:10:10|364.1|363.8|364|363.8|364.1|363.8|364|363.8|140
1726737050000|2024-09-19 09:10:50||363.9||363.9||363.9||363.9|0
1726737060000|2024-09-19 09:11:00|364.1|364|364.1|364|364.1|364|364.1|364|0
1726737070000|2024-09-19 09:11:10|364|363.9|364|363.8|364|363.9|364|363.8|2744
1726737080000|2024-09-19 09:11:20||363.9||363.9||363.9||363.9|0
1726737100000|2024-09-19 09:11:40|364.1|364|364.1|364|364.1|364|364.1|364|0
1726737130000|2024-09-19 09:12:10|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1726737220000|2024-09-19 09:13:40|364.3|364|364.1|363.9|364.3|364|364.1|363.9|827
1726737230000|2024-09-19 09:13:50|364.2|364|364.2|364.1|364.2|364.1|364.2|364|1460
1726737250000|2024-09-19 09:14:10||364||364||364||364|0
1726737310000|2024-09-19 09:15:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1726737320000|2024-09-19 09:15:20||364.1||364.1||364.1||364.1|0
1726737360000|2024-09-19 09:16:00||364.2||364.2||364.2||364.2|0
1726737420000|2024-09-19 09:17:00|||||||||14221
1726737430000|2024-09-19 09:17:10||364.1||364.1||364.1||364.1|0
1726737450000|2024-09-19 09:17:30|||||||||1750
1726737490000|2024-09-19 09:18:10|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|505
1726737510000|2024-09-19 09:18:30|364.5||364.5||364.5||364.5||0
1726737530000|2024-09-19 09:18:50|||||||||1750
1726737550000|2024-09-19 09:19:10||364.4||364.4||364.4||364.4|0
1726737600000|2024-09-19 09:20:00|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|3500
1726737640000|2024-09-19 09:20:40|||||||||250
1726737660000|2024-09-19 09:21:00||364.5||364.5||364.5||364.5|0
1726737680000|2024-09-19 09:21:20||364.4||364.4||364.4||364.4|773
1726737700000|2024-09-19 09:21:40|364.7|364.6|364.8|364.6|364.9|364.7|364.7|364.6|0
1726737730000|2024-09-19 09:22:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1726737790000|2024-09-19 09:23:10||364.6||364.5||364.6||364.5|0
1726737830000|2024-09-19 09:23:50||364.6||364.6||364.6||364.6|0
1726737840000|2024-09-19 09:24:00|364.8||364.8||364.8||364.8||0
1726737940000|2024-09-19 09:25:40|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1507
1726737960000|2024-09-19 09:26:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1726737980000|2024-09-19 09:26:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1726737990000|2024-09-19 09:26:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1726738020000|2024-09-19 09:27:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|150
1726738070000|2024-09-19 09:27:50||364||364||364||364|45
1726738080000|2024-09-19 09:28:00|||||||||2300
1726738120000|2024-09-19 09:28:40|364.1|363.8|364|363.8|364.1|363.8|364|363.8|2882
1726738140000|2024-09-19 09:29:00||363.9||363.9||363.9||363.9|0
1726738230000|2024-09-19 09:30:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|672
1726738240000|2024-09-19 09:30:40|364||364||364||364||1806
1726738250000|2024-09-19 09:30:50|363.9||363.9||364||363.9||0
1726738300000|2024-09-19 09:31:40|364|363.9|364.1|364|364.1|364|364|363.9|525
1726738310000|2024-09-19 09:31:50||363.9||363.9||363.9||363.9|0
1726738320000|2024-09-19 09:32:00|||||||||2300
1726738330000|2024-09-19 09:32:10||364||364||364||364|0
1726738340000|2024-09-19 09:32:20||363.9||363.9||363.9||363.9|1125
1726738350000|2024-09-19 09:32:30|364||364.1||364.1||364||0
1726738370000|2024-09-19 09:32:50|364|364|364|363.9|364|364|364|363.9|740
1726738380000|2024-09-19 09:33:00|364.1||364.1||364.1||364.1||2140
1726738420000|2024-09-19 09:33:40|364|363.8|364|363.9|364|363.9|364|363.8|1823
1726738430000|2024-09-19 09:33:50|364.1||364||364.1||364||0
1726738440000|2024-09-19 09:34:00|364.1|364|364.1|364|364.1|364|364.1|364|1
1726738450000|2024-09-19 09:34:10|364.2|364.1|364.2|364|364.2|364.1|364.1|364|0
1726738470000|2024-09-19 09:34:30||364.1||364||364.1||364|2300
1726738490000|2024-09-19 09:34:50|364.1||364.1||364.1||364.1||604
1726738500000|2024-09-19 09:35:00|364.2||364.2||364.2||364.2||347
1726738560000|2024-09-19 09:36:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|926
1726738600000|2024-09-19 09:36:40|364.2|364.2|364.2|364.1|364.2|364.2|364.2|364.1|2094
1726738610000|2024-09-19 09:36:50|364.3||364.3||364.3||364.3||0
1726738630000|2024-09-19 09:37:10|364.2||364.3||364.3||364.2||0
1726738670000|2024-09-19 09:37:50|364.2|364|364.2|364|364.2|364|364.2|364|0
1726738700000|2024-09-19 09:38:20||364.1||364||364.1||364|0
1726738730000|2024-09-19 09:38:50|364|363.9|364|363.9|364|363.9|364|363.9|0
1726738740000|2024-09-19 09:39:00|364.1|364|364.1|364|364.2|364|364.1|364|188
1726738790000|2024-09-19 09:39:50|364.2||364.2||364.2||364.2||1317
1726738800000|2024-09-19 09:40:00|364.1||364.1||364.1||364.1||0
1726738850000|2024-09-19 09:40:50|364|363.9|364|363.9|364|363.9|364|363.9|0
1726738860000|2024-09-19 09:41:00|364.1||364.1||364.1||364.1||777
1726738880000|2024-09-19 09:41:20|364||364.1||364.1||364||0
1726738910000|2024-09-19 09:41:50||364||364||364||364|0
1726738940000|2024-09-19 09:42:20||363.9||363.9||363.9||363.9|1374
1726738960000|2024-09-19 09:42:40|364||364||364||364||0
1726739030000|2024-09-19 09:43:50|364.1|364|364.1|364|364.1|364|364.1|364|919
1726739050000|2024-09-19 09:44:10|||||||||6
1726739070000|2024-09-19 09:44:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1726739120000|2024-09-19 09:45:20|||||||||1000
1726739140000|2024-09-19 09:45:40||364||364||364||364|2500
1726739200000|2024-09-19 09:46:40||364.1||364.1||364.1||364.1|1628
1726739240000|2024-09-19 09:47:20|364.3||364.3||364.3||364.3||0
1726739380000|2024-09-19 09:49:40|364.2|364|364.2|364|364.2|364|364.2|364|40
1726739390000|2024-09-19 09:49:50||364.1||364.1||364.1||364.1|0
1726739410000|2024-09-19 09:50:10|364.3||364.3||364.3||364.3||0
1726739470000|2024-09-19 09:51:10|364.2||364.2||364.2||364.2||0
1726739480000|2024-09-19 09:51:20|364.3||364.3||364.3||364.3||0
1726739500000|2024-09-19 09:51:40||364.2||364.1||364.2||364.1|0
1726739510000|2024-09-19 09:51:50||364.2||364.2||364.2||364.2|0
1726739520000|2024-09-19 09:52:00|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|223
1726739530000|2024-09-19 09:52:10||364.3||364.3||364.3||364.3|0
1726739540000|2024-09-19 09:52:20||364.4||364.3||364.4||364.3|0
1726739570000|2024-09-19 09:52:50|364.4|364.2|364.3|364.2|364.4|364.2|364.3|364.2|0
1726739600000|2024-09-19 09:53:20||364.1||364.1||364.1||364.1|0
1726739620000|2024-09-19 09:53:40||364.2||364.2||364.2||364.2|200
1726739660000|2024-09-19 09:54:20||364.1||364.1||364.1||364.1|150
1726739720000|2024-09-19 09:55:20|364.2||364.2||364.2||364.2||0
1726739730000|2024-09-19 09:55:30|364.3||364.3||364.3||364.3||0
1726739890000|2024-09-19 09:58:10|364.2|364|364.1|364|364.2|364|364.1|364|200
1726739900000|2024-09-19 09:58:20||363.9||363.9||363.9||363.9|41
1726739960000|2024-09-19 09:59:20|364|364|364|363.9|364|364|364|363.9|0
1726740010000|2024-09-19 10:00:10|364.1||364.1||364.1||364.1||0
1726740040000|2024-09-19 10:00:40||364||363.9||364||363.9|0
1726740150000|2024-09-19 10:02:30||364||364||364||363.9|0
1726740180000|2024-09-19 10:03:00||363.9||363.9||363.9||363.9|0
1726740250000|2024-09-19 10:04:10|364|364|363.7|363.5|364|364|363.7|363.5|2076
1726740280000|2024-09-19 10:04:40|363.6||363.7||363.7||363.6||1387
1726740290000|2024-09-19 10:04:50||363.6||363.5||363.6||363.5|0
1726740310000|2024-09-19 10:05:10||363.6||363.6||363.6||363.6|0
1726740340000|2024-09-19 10:05:40|363.5|363.3|363.3|363.1|363.5|363.3|363.3|363.1|1101
1726740350000|2024-09-19 10:05:50|363.2||363.2||363.3||363.2||1737
1726740360000|2024-09-19 10:06:00|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|0
1726740370000|2024-09-19 10:06:10|363.2|363.1|363.4|363.3|363.5|363.4|363.2|363.1|10892
1726740380000|2024-09-19 10:06:20||363.2||363.3||363.3||363.2|1238
1726740400000|2024-09-19 10:06:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1726740410000|2024-09-19 10:06:50|363.4|363.3|363.4|363.2|363.4|363.3|363.3|363.2|3600
1726740450000|2024-09-19 10:07:30|363.3|363|363.2|363|363.3|363|363.2|363|834
1726740460000|2024-09-19 10:07:40||363.1||363||363.1||363|3600
1726740480000|2024-09-19 10:08:00|363.1|362.9|363.1|362.9|363.1|362.9|363|362.9|1894
1726740490000|2024-09-19 10:08:10|363|362.8|363|362.8|363|362.8|363|362.8|136
1726740520000|2024-09-19 10:08:40|362.9||362.9||362.9||362.9||0
1726740560000|2024-09-19 10:09:20|||||||||1
1726740600000|2024-09-19 10:10:00|363||362.9||363||362.9||2236
1726740610000|2024-09-19 10:10:10|363||363||363||363||0
1726740710000|2024-09-19 10:11:50||362.9||362.8||362.9||362.8|241
1726740760000|2024-09-19 10:12:40|362.8|362.6|362.7|362.6|362.8|362.6|362.7|362.6|2963
1726740780000|2024-09-19 10:13:00|362.9|362.8|363|362.8|363|362.9|362.9|362.8|16071
1726740870000|2024-09-19 10:14:30|362.9||363||363||362.9||0
1726740880000|2024-09-19 10:14:40|362.9||362.9||362.9||362.9||0
1726740900000|2024-09-19 10:15:00|362.8|362.7|362.9|362.7|362.9|362.8|362.8|362.7|1289
1726740970000|2024-09-19 10:16:10||362.8||362.7||362.8||362.7|0
1726741000000|2024-09-19 10:16:40|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.4|5882
1726741020000|2024-09-19 10:17:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|148
1726741030000|2024-09-19 10:17:10|362.9|362.5|362.9|362.8|362.9|362.8|362.9|362.5|1743
1726741040000|2024-09-19 10:17:20|363||363||363||363||150
1726741120000|2024-09-19 10:18:40|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1726741140000|2024-09-19 10:19:00|363|362.8|363|362.8|363|362.8|363|362.8|1336
1726741150000|2024-09-19 10:19:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1726741200000|2024-09-19 10:20:00|363|362.8|362.9|362.7|363|362.8|362.9|362.7|1229
1726741240000|2024-09-19 10:20:40|362.8||362.8||362.8||362.8||0
1726741250000|2024-09-19 10:20:50|||||||||25
1726741350000|2024-09-19 10:22:30|362.7|362.6|362.7|362.6|362.7|362.7|362.7|362.6|40
1726741360000|2024-09-19 10:22:40||362.5||362.5||362.5||362.5|2673
1726741420000|2024-09-19 10:23:40||362.6||362.6||362.6||362.6|0
1726741440000|2024-09-19 10:24:00||362.5||362.5||362.5||362.5|250
1726741450000|2024-09-19 10:24:10|362.6||362.6||362.6||362.6||0
1726741460000|2024-09-19 10:24:20|362.4|362.4|362.4|362.2|362.4|362.4|362.4|362.2|7677
1726741520000|2024-09-19 10:25:20||362.3||362.3||362.3||362.3|0
1726741530000|2024-09-19 10:25:30|362.5|362.4|362.7|362.6|362.7|362.6|362.5|362.4|1085
1726741540000|2024-09-19 10:25:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1726741620000|2024-09-19 10:27:00|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|137
1726741650000|2024-09-19 10:27:30|362.6||362.7||362.7||362.6||0
1726741660000|2024-09-19 10:27:40||362.6||362.5||362.6||362.5|0
1726741680000|2024-09-19 10:28:00|362.6|362.6|362.7|362.5|362.7|362.6|362.6|362.5|3528
1726741730000|2024-09-19 10:28:50||362.6||362.6||362.6||362.6|0
1726741760000|2024-09-19 10:29:20|362.8||362.8||362.8||362.8||3378
1726741820000|2024-09-19 10:30:20||362.7||362.6||362.7||362.6|0
1726741830000|2024-09-19 10:30:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1726741850000|2024-09-19 10:30:50|362.8|362.6|362.8|362.7|362.8|362.7|362.8|362.6|1312
1726741860000|2024-09-19 10:31:00||362.6||362.6||362.6||362.6|0
1726741910000|2024-09-19 10:31:50|362.7||362.8||362.8||362.7||0
1726741970000|2024-09-19 10:32:50||362.7||362.7||362.7||362.7|0
1726741980000|2024-09-19 10:33:00|362.7|362.6|362.8|362.7|362.8|362.7|362.7|362.6|0
1726742000000|2024-09-19 10:33:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1726742020000|2024-09-19 10:33:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1726742040000|2024-09-19 10:34:00|363.2||363.2||363.2||363.2||1
1726742080000|2024-09-19 10:34:40|363.1|362.8|363|362.8|363.1|362.8|363|362.8|1246
1726742090000|2024-09-19 10:34:50|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1726742110000|2024-09-19 10:35:10|363||363||363||363||0
1726742120000|2024-09-19 10:35:20|363.1||363.1||363.1||363.1||0
1726742130000|2024-09-19 10:35:30|363|363|363|362.9|363|363|363|362.9|2854
1726742160000|2024-09-19 10:36:00|363.1||363.1||363.1||363.1||2530
1726742200000|2024-09-19 10:36:40||363||363||363||363|0
1726742290000|2024-09-19 10:38:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|6052
1726742340000|2024-09-19 10:39:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1726742410000|2024-09-19 10:40:10|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|666
1726742430000|2024-09-19 10:40:30|363.3|363.3|363.4|363.2|363.4|363.3|363.3|363.2|40
1726742460000|2024-09-19 10:41:00|363.3||363.3||363.3||363.3||323
1726742470000|2024-09-19 10:41:10|363.4||363.4||363.4||363.4||800
1726742520000|2024-09-19 10:42:00||363.3||363.2||363.3||363.2|0
1726742550000|2024-09-19 10:42:30|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1133
1726742560000|2024-09-19 10:42:40|363.4|363.4|363.5|363.4|363.5|363.4|363.4|363.3|0
1726742620000|2024-09-19 10:43:40||363.3||363.4||363.4||363.3|0
1726742670000|2024-09-19 10:44:30||363.3||363.3||363.3||363.3|0
1726742700000|2024-09-19 10:45:00|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|1014
1726742720000|2024-09-19 10:45:20|363.3|363.3|363.4|363.3|363.4|363.3|363.3|363.2|3689
1726742740000|2024-09-19 10:45:40|363.5||363.5||363.5||363.5||2530
1726742760000|2024-09-19 10:46:00|363.6|363.4|363.6|363.5|363.6|363.5|363.6|363.4|0
1726742770000|2024-09-19 10:46:10||363.4||363.4||363.4||363.4|0
1726742840000|2024-09-19 10:47:20|363.5|363.3|363.4|363.3|363.5|363.3|363.4|363.3|0
1726742940000|2024-09-19 10:49:00||363.2||363.2||363.2||363.2|0
1726742980000|2024-09-19 10:49:40||363.3||363.3||363.3||363.3|0
1726743000000|2024-09-19 10:50:00||363.2||363.2||363.2||363.2|0
1726743030000|2024-09-19 10:50:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1726743070000|2024-09-19 10:51:10||363.3||363.3||363.3||363.3|1
1726743380000|2024-09-19 10:56:20|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|17
1726743420000|2024-09-19 10:57:00|||||||||3500
1726743430000|2024-09-19 10:57:10|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|200
1726743560000|2024-09-19 10:59:20|||||||||300
1726743610000|2024-09-19 11:00:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|248
1726743620000|2024-09-19 11:00:20||363.7||363.7||363.7||363.7|0
1726743630000|2024-09-19 11:00:30|363.9||363.9||363.9||363.9||0
1726743670000|2024-09-19 11:01:10||363.8||363.8||363.8||363.8|0
1726743720000|2024-09-19 11:02:00||363.7||363.7||363.7||363.7|0
1726743730000|2024-09-19 11:02:10|363.8|363.8|363.9|363.7|363.9|363.8|363.8|363.7|3750
1726743740000|2024-09-19 11:02:20|363.8||363.8||363.8||363.8||0
1726743830000|2024-09-19 11:03:50|363.9||363.9||363.9||363.9||0
1726743860000|2024-09-19 11:04:20|363.8|363.8|363.9|363.8|363.9|363.8|363.8|363.8|0
1726743900000|2024-09-19 11:05:00||363.7||363.7||363.7||363.7|1896
1726743950000|2024-09-19 11:05:50||363.8||363.8||363.8||363.8|0
1726744020000|2024-09-19 11:07:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1726744040000|2024-09-19 11:07:20|364.1||364.1||364.1||364.1||0
1726744060000|2024-09-19 11:07:40|364||364.1||364.1||364||150
1726744070000|2024-09-19 11:07:50|364||364.1||364.1||364||0
1726744080000|2024-09-19 11:08:00|364||364.1||364.1||364||0
1726744110000|2024-09-19 11:08:30|364||364||364||364||0
1726744130000|2024-09-19 11:08:50|364.1||364.1||364.1||364.1||1896
1726744180000|2024-09-19 11:09:40|364||364||364||364||0
1726744320000|2024-09-19 11:12:00|364.1||364.1||364.1||364.1||0
1726744330000|2024-09-19 11:12:10|364||364||364||364||0
1726744340000|2024-09-19 11:12:20|364.1||364.1||364.1||364.1||0
1726744370000|2024-09-19 11:12:50|364|363.7|363.5|363.4|364|363.7|363.5|363.4|1383
1726744380000|2024-09-19 11:13:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|4745
1726744390000|2024-09-19 11:13:10|363.5||363.5||363.5||363.5||0
1726744400000|2024-09-19 11:13:20|363.4|363.4|363.4|363.3|363.4|363.4|363.4|363.3|0
1726744410000|2024-09-19 11:13:30|363.5|363.2|363.3|363.2|363.5|363.2|363.3|363.2|4229
1726744420000|2024-09-19 11:13:40|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|275
1726744460000|2024-09-19 11:14:20|363.2|363.2|363.2|363|363.2|363.2|363.2|363|0
1726744510000|2024-09-19 11:15:10||363.1||363.1||363.1||363.1|1462
1726744520000|2024-09-19 11:15:20||363||363||363||363|0
1726744530000|2024-09-19 11:15:30|363.1||363.1||363.1||363.1||0
1726744540000|2024-09-19 11:15:40|||||||||15000
1726744560000|2024-09-19 11:16:00||362.9||362.9||362.9||362.9|0
1726744570000|2024-09-19 11:16:10||363||363||363||363|0
1726744630000|2024-09-19 11:17:10|363.2|363.1|363.1|363|363.2|363.1|363.1|363|1836
1726744640000|2024-09-19 11:17:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1726744650000|2024-09-19 11:17:30|||||||||1359
1726744660000|2024-09-19 11:17:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|5647
1726744670000|2024-09-19 11:17:50|363.4||363.4||363.4||363.4||3152
1726744700000|2024-09-19 11:18:20|363.3||363.3||363.3||363.3||0
1726744710000|2024-09-19 11:18:30|||||||||150
1726744750000|2024-09-19 11:19:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|2230
1726744790000|2024-09-19 11:19:50|||||||||2230
1726744800000|2024-09-19 11:20:00|||||||||1529
1726744810000|2024-09-19 11:20:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|169
1726744840000|2024-09-19 11:20:40|363.6|363.5|363.6|363.4|363.6|363.5|363.6|363.4|0
1726744850000|2024-09-19 11:20:50|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1726744910000|2024-09-19 11:21:50||363.6||363.6||363.6||363.6|0
1726744920000|2024-09-19 11:22:00|363.8||363.8||363.8||363.8||1515
1726745000000|2024-09-19 11:23:20|363.7||363.7||363.7||363.7||0
1726745060000|2024-09-19 11:24:20|363.8||363.8||363.8||363.8||0
1726745090000|2024-09-19 11:24:50|363.7||363.7||363.8||363.7||0
1726745100000|2024-09-19 11:25:00|363.8||363.8||363.8||363.8||2230
1726745110000|2024-09-19 11:25:10|363.7||363.8||363.8||363.7||0
1726745120000|2024-09-19 11:25:20|363.7||363.8||363.8||363.7||0
1726745140000|2024-09-19 11:25:40||363.7||363.7||363.7||363.7|0
1726745190000|2024-09-19 11:26:30|363.9|363.8|364|363.9|364|363.9|363.9|363.8|1248
1726745220000|2024-09-19 11:27:00|364.1||364.1||364.1||364.1||0
1726745230000|2024-09-19 11:27:10|364|363.7|363.8|363.7|364|363.7|363.8|363.7|24
1726745240000|2024-09-19 11:27:20|363.7|363.6|363.7|363.5|363.7|363.6|363.6|363.5|140
1726745250000|2024-09-19 11:27:30|363.6||363.6||363.6||363.6||0
1726745270000|2024-09-19 11:27:50|363.4|363.2|363.4|363.3|363.4|363.3|363.4|363.2|2113
1726745280000|2024-09-19 11:28:00||363.2||363.3||363.3||363.2|0
1726745290000|2024-09-19 11:28:10|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|0
1726745300000|2024-09-19 11:28:20|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1726745310000|2024-09-19 11:28:30|363.4||363.4||363.4||363.4||0
1726745320000|2024-09-19 11:28:40|363.5||363.5||363.5||363.5||0
1726745330000|2024-09-19 11:28:50|363.4|363.2|363.3|363.2|363.4|363.2|363.3|363.2|81
1726745360000|2024-09-19 11:29:20|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|1672
1726745370000|2024-09-19 11:29:30|363.4||363.4||363.4||363.4||533
1726745380000|2024-09-19 11:29:40|363.3||363.4||363.4||363.3||0
1726745410000|2024-09-19 11:30:10|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1726745420000|2024-09-19 11:30:20|||||||||1350
1726745430000|2024-09-19 11:30:30||363.4||363.3||363.4||363.3|0
1726745440000|2024-09-19 11:30:40||363.4||363.4||363.4||363.4|0
1726745460000|2024-09-19 11:31:00|363.6||363.6||363.6||363.6||1732
1726745480000|2024-09-19 11:31:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|136
1726745520000|2024-09-19 11:32:00|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|2073
1726745530000|2024-09-19 11:32:10||363.5||363.5||363.5||363.5|3377
1726745560000|2024-09-19 11:32:40|363.7||363.7||363.7||363.7||2230
1726745650000|2024-09-19 11:34:10||363.6||363.6||363.6||363.6|0
1726745680000|2024-09-19 11:34:40|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|1948
1726745690000|2024-09-19 11:34:50|||||||||478
1726745700000|2024-09-19 11:35:00|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|0
1726745720000|2024-09-19 11:35:20|363.6||363.7||363.7||363.6||66
1726745730000|2024-09-19 11:35:30|363.8|363.6|363.7|363.6|363.8|363.7|363.7|363.6|0
1726745740000|2024-09-19 11:35:40|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|300
1726745750000|2024-09-19 11:35:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|797
1726745790000|2024-09-19 11:36:30||363.7||363.6||363.7||363.6|0
1726745800000|2024-09-19 11:36:40||363.7||363.7||363.7||363.7|0
1726745850000|2024-09-19 11:37:30|363.9||363.9||363.9||363.9||0
1726745870000|2024-09-19 11:37:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1726745920000|2024-09-19 11:38:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1726745940000|2024-09-19 11:39:00||363.6||363.6||363.6||363.6|84
1726745980000|2024-09-19 11:39:40|363.7||363.7||363.7||363.7||0
1726745990000|2024-09-19 11:39:50||363.5||363.5||363.5||363.5|525
1726746000000|2024-09-19 11:40:00||363.6||363.6||363.6||363.6|0
1726746030000|2024-09-19 11:40:30|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|0
1726746140000|2024-09-19 11:42:20|363.6|363.4|363.5|363.4|363.6|363.4|363.5|363.4|2230
1726746180000|2024-09-19 11:43:00|363.6||363.6||363.6||363.6||0
1726746200000|2024-09-19 11:43:20||363.5||363.5||363.5||363.5|0
1726746210000|2024-09-19 11:43:30||363.4||363.4||363.4||363.4|584
1726746280000|2024-09-19 11:44:40|363.5|363.5|363.6|363.5|363.6|363.5|363.5|363.5|487
1726746300000|2024-09-19 11:45:00||363.4||363.4||363.4||363.4|1750
1726746310000|2024-09-19 11:45:10||363.5||363.5||363.5||363.5|0
1726746320000|2024-09-19 11:45:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1108
1726746340000|2024-09-19 11:45:40|364|363.8|364|363.8|364|363.8|364|363.8|0
1726746380000|2024-09-19 11:46:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2230
1726746400000|2024-09-19 11:46:40|364.1|364|364.1|364|364.1|364.1|364.1|364|272
1726746410000|2024-09-19 11:46:50|364.2||364.1||364.2||364.1||0
1726746430000|2024-09-19 11:47:10|364|363.9|364.1|363.9|364.1|363.9|364|363.9|0
1726746460000|2024-09-19 11:47:40||364||364||364||364|0
1726746520000|2024-09-19 11:48:40|||||||||200
1726746580000|2024-09-19 11:49:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1726746610000|2024-09-19 11:50:10||364||364.1||364.1||364|2230
1726746620000|2024-09-19 11:50:20||364||364||364||364|150
1726746700000|2024-09-19 11:51:40|364.1||364.1||364.1||364.1||0
1726746740000|2024-09-19 11:52:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1099
1726746750000|2024-09-19 11:52:30|364||364||364||364||0
1726746810000|2024-09-19 11:53:30||363.9||363.9||363.9||363.9|0
1726746820000|2024-09-19 11:53:40||363.8||363.8||363.8||363.8|0
1726746900000|2024-09-19 11:55:00||363.9||363.9||363.9||363.9|0
1726746920000|2024-09-19 11:55:20||363.8||363.8||363.8||363.8|0
1726746970000|2024-09-19 11:56:10||363.9||363.9||363.9||363.9|0
1726747110000|2024-09-19 11:58:30|364.1|364|364.1|364|364.1|364|364.1|364|1168
1726747150000|2024-09-19 11:59:10||363.9||364||364||363.9|15
1726747250000|2024-09-19 12:00:50|||||||||1700
1726747380000|2024-09-19 12:03:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1726747430000|2024-09-19 12:03:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|795
1726747450000|2024-09-19 12:04:10||363.7||363.7||363.7||363.7|1235
1726747480000|2024-09-19 12:04:40||363.8||363.8||363.8||363.8|0
1726747490000|2024-09-19 12:04:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|413
1726747590000|2024-09-19 12:06:30|363.9||363.9||363.9||363.9||1654
1726747630000|2024-09-19 12:07:10||363.8||363.8||363.8||363.8|0
1726747650000|2024-09-19 12:07:30|||||||||2230
1726747660000|2024-09-19 12:07:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2940
1726747730000|2024-09-19 12:08:50|363.9||363.8||363.9||363.8||0
1726747750000|2024-09-19 12:09:10|363.9||363.9||363.9||363.9||0
1726747800000|2024-09-19 12:10:00|364|363.8|364|363.8|364|363.8|364|363.8|0
1726747890000|2024-09-19 12:11:30|||||||||888
1726747940000|2024-09-19 12:12:20||363.9||363.9||363.9||363.9|0
1726748040000|2024-09-19 12:14:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|532
1726748080000|2024-09-19 12:14:40||363.9||363.9||363.9||363.9|0
1726748090000|2024-09-19 12:14:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1726748100000|2024-09-19 12:15:00|||||||||1200
1726748140000|2024-09-19 12:15:40|364||364||364||364||2230
1726748170000|2024-09-19 12:16:10|||||||||55
1726748190000|2024-09-19 12:16:30|363.9||363.9||363.9||363.9||0
1726748200000|2024-09-19 12:16:40|364||364||364||364||0
1726748230000|2024-09-19 12:17:10|363.9||363.9||363.9||363.9||0
1726748250000|2024-09-19 12:17:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|11770
1726748320000|2024-09-19 12:18:40|363.9||363.9||363.9||363.9||70
1726748330000|2024-09-19 12:18:50|363.8||363.8||363.8||363.8||0
1726748360000|2024-09-19 12:19:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1726748530000|2024-09-19 12:22:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1800
1726748550000|2024-09-19 12:22:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|5217
1726748600000|2024-09-19 12:23:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|709
1726748690000|2024-09-19 12:24:50|363.7||363.7||363.7||363.7||348
1726748720000|2024-09-19 12:25:20|||||||||1000
1726748760000|2024-09-19 12:26:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1726748770000|2024-09-19 12:26:10|363.5||363.5||363.5||363.5||0
1726748790000|2024-09-19 12:26:30|363.6||363.6||363.6||363.6||1483
1726748810000|2024-09-19 12:26:50|363.5||363.6||363.6||363.5||1000
1726748840000|2024-09-19 12:27:20|||||||||1069
1726748870000|2024-09-19 12:27:50|363.5||363.6||363.6||363.5||0
1726748880000|2024-09-19 12:28:00|363.5|363.3|363.4|363.3|363.5|363.3|363.4|363.3|585
1726748910000|2024-09-19 12:28:30|||||||||100
1726748960000|2024-09-19 12:29:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|771
1726748970000|2024-09-19 12:29:30|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|1262
1726749020000|2024-09-19 12:30:20|363.2||363.2||363.2||363.2||0
1726749030000|2024-09-19 12:30:30||363||363||363||363|450
1726749040000|2024-09-19 12:30:40|363.1||363.1||363.1||363.1||0
1726749060000|2024-09-19 12:31:00|363|362.9|363|362.9|363|362.9|363|362.9|1237
1726749100000|2024-09-19 12:31:40|362.9|362.8|362.9|362.8|363|362.8|362.9|362.8|817
1726749120000|2024-09-19 12:32:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1726749150000|2024-09-19 12:32:30|||||||||600
1726749210000|2024-09-19 12:33:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1012
1726749220000|2024-09-19 12:33:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1726749290000|2024-09-19 12:34:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|930
1726749300000|2024-09-19 12:35:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1726749330000|2024-09-19 12:35:30|||||||||1422
1726749410000|2024-09-19 12:36:50|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|3483
1726749460000|2024-09-19 12:37:40|362.7||362.7||362.7||362.7||0
1726749470000|2024-09-19 12:37:50|362.6||362.6||362.6||362.6||0
1726749620000|2024-09-19 12:40:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|83
1726749650000|2024-09-19 12:40:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|150
1726749700000|2024-09-19 12:41:40||362.2||362.2||362.2||362.2|0
1726749710000|2024-09-19 12:41:50|362.3||362.4||362.4||362.3||0
1726749730000|2024-09-19 12:42:10|362.3||362.3||362.3||362.3||500
1726749750000|2024-09-19 12:42:30|362.4||362.4||362.4||362.4||150
1726749770000|2024-09-19 12:42:50|362.3||362.3||362.3||362.3||0
1726749800000|2024-09-19 12:43:20|||||||||23
1726749830000|2024-09-19 12:43:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1736
1726749900000|2024-09-19 12:45:00|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|1389
1726749930000|2024-09-19 12:45:30|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1726749960000|2024-09-19 12:46:00|362.6|362.4|362.6|362.5|362.6|362.5|362.6|362.4|2098
1726749990000|2024-09-19 12:46:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|36
1726750030000|2024-09-19 12:47:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1726750050000|2024-09-19 12:47:30||362.2||362.2||362.2||362.2|2098
1726750120000|2024-09-19 12:48:40|362.3||362.3||362.3||362.3||0
1726750130000|2024-09-19 12:48:50|362.4||362.3||362.4||362.3||0
1726750150000|2024-09-19 12:49:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|548
1726750180000|2024-09-19 12:49:40||362||362||362||362|1500
1726750210000|2024-09-19 12:50:10|362.1||362.1||362.1||362.1||0
1726750220000|2024-09-19 12:50:20|362.2||362.2||362.2||362.2||0
1726750230000|2024-09-19 12:50:30|362.1||362.1||362.1||362.1||0
1726750280000|2024-09-19 12:51:20|362|361.9|362|361.9|362|361.9|362|361.9|0
1726750290000|2024-09-19 12:51:30|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|401
1726750300000|2024-09-19 12:51:40||361.8||361.7||361.8||361.7|122
1726750310000|2024-09-19 12:51:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|150
1726750320000|2024-09-19 12:52:00|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|652
1726750330000|2024-09-19 12:52:10|361.7|361.8|361.8|361.7|361.9|361.8|361.7|361.7|4023
1726750350000|2024-09-19 12:52:30|||||||||1300
1726750390000|2024-09-19 12:53:10|||||||||1578
1726750400000|2024-09-19 12:53:20|361.9||361.9||361.9||361.9||1600
1726750420000|2024-09-19 12:53:40||361.8||361.8||361.8||361.8|0
1726750430000|2024-09-19 12:53:50|362||362||362||362||0
1726750440000|2024-09-19 12:54:00||361.9||361.9||361.9||361.9|0
1726750490000|2024-09-19 12:54:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|987
1726750510000|2024-09-19 12:55:10|||||||||250
1726750530000|2024-09-19 12:55:30|362||362||362||362||0
1726750540000|2024-09-19 12:55:40|361.9||361.9||361.9||361.9||0
1726750550000|2024-09-19 12:55:50|362||362||362||362||0
1726750630000|2024-09-19 12:57:10|361.9||361.9||361.9||361.9||0
1726750660000|2024-09-19 12:57:40|362||362||362||362||1252
1726750780000|2024-09-19 12:59:40||361.9||361.9||361.9||361.9|0
1726750800000|2024-09-19 13:00:00|||||||||3200
1726750810000|2024-09-19 13:00:10||361.8||361.8||361.8||361.8|0
1726750820000|2024-09-19 13:00:20|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|684
1726750880000|2024-09-19 13:01:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1726750900000|2024-09-19 13:01:40||362||362||362||362|0
1726750910000|2024-09-19 13:01:50|362.1||362.2||362.2||362.1||0
1726750920000|2024-09-19 13:02:00|362.4|362.1|362.4|362.3|362.4|362.3|362.4|362.1|2098
1726750990000|2024-09-19 13:03:10|362.6|362.5|362.6|362.5|362.7|362.5|362.6|362.5|2800
1726751010000|2024-09-19 13:03:30|362.7||362.7||362.7||362.7||0
1726751050000|2024-09-19 13:04:10|362.6||362.6||362.6||362.6||0
1726751130000|2024-09-19 13:05:30|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|1715
1726751170000|2024-09-19 13:06:10||362.4||362.3||362.4||362.3|0
1726751180000|2024-09-19 13:06:20|362.4|362.4|362.4|362.3|362.4|362.4|362.4|362.3|3584
1726751200000|2024-09-19 13:06:40||362.2||362.2||362.2||362.2|150
1726751210000|2024-09-19 13:06:50|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|2246
1726751270000|2024-09-19 13:07:50|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1495
1726751300000|2024-09-19 13:08:20||362.3||362.3||362.3||362.3|2599
1726751310000|2024-09-19 13:08:30|||||||||2273
1726751320000|2024-09-19 13:08:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1926
1726751340000|2024-09-19 13:09:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|0
1726751350000|2024-09-19 13:09:10||362.4||362.4||362.4||362.4|0
1726751380000|2024-09-19 13:09:40|362.6||362.6||362.6||362.6||0
1726751460000|2024-09-19 13:11:00||362.5||362.5||362.5||362.5|0
1726751470000|2024-09-19 13:11:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1126
1726751480000|2024-09-19 13:11:20|362.8||362.8||362.8||362.8||1663
1726751560000|2024-09-19 13:12:40|362.7||362.7||362.7||362.7||0
1726751570000|2024-09-19 13:12:50|362.6|362.5|362.7|362.6|362.7|362.6|362.6|362.5|3838
1726751620000|2024-09-19 13:13:40|||||||||500
1726751640000|2024-09-19 13:14:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|666
1726751700000|2024-09-19 13:15:00|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|2767
1726751730000|2024-09-19 13:15:30|362.7||362.8||362.8||362.7||0
1726751790000|2024-09-19 13:16:30|362.7|362.7|362.8|362.7|362.8|362.7|362.7|362.7|1409
1726751850000|2024-09-19 13:17:30|||||||||1268
1726751960000|2024-09-19 13:19:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|150
1726751980000|2024-09-19 13:19:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|774
1726752060000|2024-09-19 13:21:00||362.6||362.6||362.6||362.6|229
1726752070000|2024-09-19 13:21:10||362.7||362.7||362.7||362.7|0
1726752090000|2024-09-19 13:21:30||362.6||362.6||362.6||362.6|0
1726752170000|2024-09-19 13:22:50|362.7||362.7||362.7||362.7||4594
1726752240000|2024-09-19 13:24:00|362.8||362.8||362.8||362.8||0
1726752250000|2024-09-19 13:24:10|362.7||362.8||362.8||362.7||533
1726752350000|2024-09-19 13:25:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|150
1726752360000|2024-09-19 13:26:00||362.6||362.6||362.6||362.6|0
1726752530000|2024-09-19 13:28:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1726752590000|2024-09-19 13:29:50|||||||||644
1726752600000|2024-09-19 13:30:00||362.6||362.6||362.6||362.6|1419
1726752610000|2024-09-19 13:30:10|362.7||362.7||362.7||362.7||0
1726752640000|2024-09-19 13:30:40|||||||||51
1726752670000|2024-09-19 13:31:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|652
1726752680000|2024-09-19 13:31:20|362.9||362.9||362.9||362.9||627
1726752690000|2024-09-19 13:31:30|363|362.8|363|362.8|363|362.8|363|362.8|0
1726752700000|2024-09-19 13:31:40|362.9||363||363||362.9||0
1726752760000|2024-09-19 13:32:40|363.1|362.9|363.1|363|363.1|363|363.1|362.9|0
1726752780000|2024-09-19 13:33:00|363.2||363.2||363.2||363.2||0
1726752830000|2024-09-19 13:33:50|363.1|363.1|363.2|363.1|363.2|363.1|363.1|363.1|2755
1726752850000|2024-09-19 13:34:10|363.3||363.3||363.3||363.3||0
1726752860000|2024-09-19 13:34:20|363.2||363.2||363.2||363.2||3000
1726752920000|2024-09-19 13:35:20|363.1|363|363.1|363|363.1|363|363.1|363|0
1726752930000|2024-09-19 13:35:30||362.9||362.9||362.9||362.9|727
1726752950000|2024-09-19 13:35:50|363||363||363||363||2121
1726752980000|2024-09-19 13:36:20|363.1|363|363.1|363|363.1|363|363.1|363|3000
1726753070000|2024-09-19 13:37:50|||||||||624
1726753080000|2024-09-19 13:38:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1726753090000|2024-09-19 13:38:10||362.6||362.6||362.6||362.6|0
1726753140000|2024-09-19 13:39:00|362.7||362.7||362.7||362.7||0
1726753150000|2024-09-19 13:39:10||362.5||362.5||362.5||362.5|1256
1726753160000|2024-09-19 13:39:20|362.6|362.4|362.6|362.4|362.6|362.5|362.6|362.4|2680
1726753170000|2024-09-19 13:39:30|362.5||362.5||362.5||362.5||13
1726753210000|2024-09-19 13:40:10|362.3|362.2|362.4|362.3|362.4|362.3|362.3|362.2|2562
1726753230000|2024-09-19 13:40:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|450
1726753260000|2024-09-19 13:41:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1032
1726753270000|2024-09-19 13:41:10|362.1|362|362.2|362|362.2|362|362.1|362|407
1726753290000|2024-09-19 13:41:30|362.1||362.1||362.1||362.1||20
1726753310000|2024-09-19 13:41:50|362|361.9|361.9|361.8|362|361.9|361.9|361.8|142
1726753330000|2024-09-19 13:42:10|362|361.9|362|361.9|362|361.9|362|361.9|896
1726753360000|2024-09-19 13:42:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1825
1726753370000|2024-09-19 13:42:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1726753380000|2024-09-19 13:43:00|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|0
1726753400000|2024-09-19 13:43:20|362|361.8|362|361.8|362|361.8|362|361.8|0
1726753410000|2024-09-19 13:43:30||361.9||361.9||361.9||361.9|0
1726753450000|2024-09-19 13:44:10|362.1|362|362.1|362|362.1|362|362.1|362|0
1726753470000|2024-09-19 13:44:30|362.2||362.2||362.2||362.2||3049
1726753500000|2024-09-19 13:45:00|362.1|361.9|362|361.9|362.1|361.9|362|361.9|663
1726753510000|2024-09-19 13:45:10|||||||||2000
1726753550000|2024-09-19 13:45:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|3200
1726753560000|2024-09-19 13:46:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|0
1726753570000|2024-09-19 13:46:10|361.8|361.6|361.7|361.6|361.8|361.6|361.7|361.6|0
1726753600000|2024-09-19 13:46:40|361.8||361.7||361.8||361.7||866
1726753670000|2024-09-19 13:47:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1702
1726753680000|2024-09-19 13:48:00|361.4|361.3|361.5|361.4|361.5|361.4|361.4|361.3|1051
1726753730000|2024-09-19 13:48:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|380
1726753780000|2024-09-19 13:49:40|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|2463
1726753790000|2024-09-19 13:49:50|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|4398
1726753910000|2024-09-19 13:51:50|361.8||361.9||361.9||361.8||842
1726753920000|2024-09-19 13:52:00||361.8||361.8||361.8||361.8|0
1726753930000|2024-09-19 13:52:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2254
1726753940000|2024-09-19 13:52:20|361.9||361.9||361.9||361.9||1299
1726754050000|2024-09-19 13:54:10|361.8||361.8||361.8||361.8||0
1726754070000|2024-09-19 13:54:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1726754080000|2024-09-19 13:54:40|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|0
1726754120000|2024-09-19 13:55:20||361.6||361.5||361.6||361.5|644
1726754130000|2024-09-19 13:55:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|3528
1726754150000|2024-09-19 13:55:50|361.7||361.8||361.8||361.7||0
1726754160000|2024-09-19 13:56:00||361.7||361.7||361.7||361.7|0
1726754180000|2024-09-19 13:56:20|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|2114
1726754240000|2024-09-19 13:57:20||361.7||361.7||361.7||361.7|0
1726754290000|2024-09-19 13:58:10|362|361.9|362|361.9|362|361.9|362|361.9|0
1726754310000|2024-09-19 13:58:30||361.8||361.8||361.8||361.8|245
1726754330000|2024-09-19 13:58:50||361.9||361.9||361.9||361.9|0
1726754340000|2024-09-19 13:59:00||361.8||361.8||361.8||361.8|2500
1726754380000|2024-09-19 13:59:40|||||||||600
1726754430000|2024-09-19 14:00:30||361.9||361.8||361.9||361.8|0
1726754440000|2024-09-19 14:00:40||361.9||361.9||361.9||361.9|0
1726754450000|2024-09-19 14:00:50||361.8||361.8||361.8||361.8|0
1726754480000|2024-09-19 14:01:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|1878
1726754500000|2024-09-19 14:01:40|362.2|362|362.2|362|362.2|362|362.2|362|150
1726754510000|2024-09-19 14:01:50|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|150
1726754540000|2024-09-19 14:02:20|362.2|361.9|362.1|362|362.2|362|362.1|361.9|723
1726754550000|2024-09-19 14:02:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1726754580000|2024-09-19 14:03:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1726754590000|2024-09-19 14:03:10|||||||||2827
1726754600000|2024-09-19 14:03:20|||||||||1000
1726754650000|2024-09-19 14:04:10|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|2257
1726754700000|2024-09-19 14:05:00|362.2||362.2||362.2||362.2||0
1726754720000|2024-09-19 14:05:20|||||||||1409
1726754740000|2024-09-19 14:05:40|362.1|362|362|361.9|362.1|362|362|361.9|1075
1726754790000|2024-09-19 14:06:30|362.1|362|362.1|361.9|362.1|362|362.1|361.9|1797
1726754800000|2024-09-19 14:06:40||362||362||362||362|0
1726754810000|2024-09-19 14:06:50||361.9||361.9||361.9||361.9|638
1726754820000|2024-09-19 14:07:00|362||362||362||362||0
1726754830000|2024-09-19 14:07:10|361.9|361.8|362|361.8|362|361.8|361.9|361.8|0
1726754860000|2024-09-19 14:07:40|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|3080
1726754870000|2024-09-19 14:07:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|230
1726754910000|2024-09-19 14:08:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1241
1726754970000|2024-09-19 14:09:30|361.7||361.7||361.7||361.7||166
1726755010000|2024-09-19 14:10:10||361.6||361.6||361.6||361.6|161
1726755100000|2024-09-19 14:11:40|||||||||550
1726755200000|2024-09-19 14:13:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1726755250000|2024-09-19 14:14:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|460
1726755270000|2024-09-19 14:14:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|5
1726755300000|2024-09-19 14:15:00|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|4
1726755310000|2024-09-19 14:15:10|361.5||361.5||361.5||361.5||4897
1726755320000|2024-09-19 14:15:20||361.4||361.3||361.4||361.3|0
1726755370000|2024-09-19 14:16:10|361.4||361.4||361.4||361.4||0
1726755380000|2024-09-19 14:16:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|126
1726755390000|2024-09-19 14:16:30|361.4||361.4||361.4||361.4||0
1726755400000|2024-09-19 14:16:40|||||||||250
1726755420000|2024-09-19 14:17:00|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1726755430000|2024-09-19 14:17:10|361.3||361.2||361.3||361.2||0
1726755440000|2024-09-19 14:17:20||361||361||361||361|3080
1726755450000|2024-09-19 14:17:30|||||||||1098
1726755470000|2024-09-19 14:17:50|||||||||1062
1726755500000|2024-09-19 14:18:20|361.1|361.1|361.1|361|361.1|361.1|361.1|361|697
1726755570000|2024-09-19 14:19:30|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|3858
1726755600000|2024-09-19 14:20:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1726755640000|2024-09-19 14:20:40||361.1||361.1||361.1||361.1|0
1726755660000|2024-09-19 14:21:00|361.2||361.3||361.3||361.2||0
1726755710000|2024-09-19 14:21:50|||||||||3000
1726755740000|2024-09-19 14:22:20|361.2|361|361.2|361.1|361.2|361.1|361.1|361|30
1726755780000|2024-09-19 14:23:00|361.1|361|361.1|361|361.1|361|361.1|361|0
1726755870000|2024-09-19 14:24:30|361.2||361.2||361.2||361.1||6147
1726755880000|2024-09-19 14:24:40|||||||||2800
1726755890000|2024-09-19 14:24:50|361.1||361.1||361.1||361.1||0
1726755910000|2024-09-19 14:25:10|361|360.9|360.8|360.7|361|360.9|360.8|360.7|4621
1726755920000|2024-09-19 14:25:20|360.9|360.8|361.1|360.9|361.1|360.9|360.9|360.8|1132
1726755940000|2024-09-19 14:25:40|361||361.1||361.1||361||0
1726755960000|2024-09-19 14:26:00|361|360.8|361|360.8|361|360.8|361|360.8|121
1726756000000|2024-09-19 14:26:40||360.9||360.8||360.9||360.8|5016
1726756010000|2024-09-19 14:26:50|360.9||360.9||360.9||360.9||0
1726756020000|2024-09-19 14:27:00|361||360.9||361||360.9||5453
1726756030000|2024-09-19 14:27:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1726756160000|2024-09-19 14:29:20|||||||||600
1726756210000|2024-09-19 14:30:10|361|360.8|360.9|360.8|361|360.8|360.9|360.8|0
1726756230000|2024-09-19 14:30:30|361|360.9|361|360.9|361|360.9|361|360.9|0
1726756250000|2024-09-19 14:30:50||360.8||360.8||360.8||360.8|0
1726756260000|2024-09-19 14:31:00||360.9||360.9||360.9||360.9|0
1726756270000|2024-09-19 14:31:10|361.1|361|361.1|361|361.1|361|361.1|361|1975
1726756300000|2024-09-19 14:31:40||360.9||360.9||360.9||360.9|0
1726756320000|2024-09-19 14:32:00||361||361||361||361|0
1726756330000|2024-09-19 14:32:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1289
1726756580000|2024-09-19 14:36:20|361.3||361.3||361.3||361.3||93
1726756620000|2024-09-19 14:37:00||361.2||361.2||361.2||361.2|0
1726756640000|2024-09-19 14:37:20||361.1||361.1||361.1||361.1|382
1726756720000|2024-09-19 14:38:40|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1726756910000|2024-09-19 14:41:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1726756930000|2024-09-19 14:42:10|361.1|361|361.1|361|361.1|361|361.1|361|0
1726756960000|2024-09-19 14:42:40|361|360.9|361|360.9|361|360.9|361|360.9|3577
1726756970000|2024-09-19 14:42:50|361.1|361|361.1|361|361.1|361|361.1|361|0
1726757070000|2024-09-19 14:44:30|||||||||3534
1726757080000|2024-09-19 14:44:40|361.2|361.1|361.1|361|361.2|361.1|361.1|361|6977
1726757090000|2024-09-19 14:44:50|||||||||314
1726757100000|2024-09-19 14:45:00|361.2|361.1|361.2|361|361.2|361.1|361.2|361|9487
1726757120000|2024-09-19 14:45:20|361.1|361.1|361.2|361|361.2|361.1|361.1|361|0
1726757160000|2024-09-19 14:46:00|361.1||361.2||361.2||361.1||3529
1726757210000|2024-09-19 14:46:50||361.1||361.1||361.1||361.1|0
1726757220000|2024-09-19 14:47:00||361||361||361||361|825
1726757270000|2024-09-19 14:47:50|361|360.9|361|360.9|361|360.9|361|360.9|7731
1726757280000|2024-09-19 14:48:00|||||||||150
1726757350000|2024-09-19 14:49:10|361.1|361|361.1|361|361.1|361|361.1|361|1672
1726757370000|2024-09-19 14:49:30|361|360.9|361.1|360.9|361.1|361|361|360.9|985
1726757380000|2024-09-19 14:49:40|361||361.1||361.1||361||0
1726757390000|2024-09-19 14:49:50||361||361||361||361|0
1726757460000|2024-09-19 14:51:00|361|360.9|361|360.9|361|360.9|361|360.9|4396
1726757480000|2024-09-19 14:51:20|361.1||361.1||361.1||361.1||1733
1726757550000|2024-09-19 14:52:30|361||361||361||361||0
1726757600000|2024-09-19 14:53:20|360.9|360.8|361.1|360.9|361.1|360.9|360.9|360.8|3210
1726757620000|2024-09-19 14:53:40|361||361||361||361||0
1726757680000|2024-09-19 14:54:40|||||||||3000
1726757690000|2024-09-19 14:54:50|360.9|360.8|361|360.8|361|360.8|360.9|360.8|0
1726757770000|2024-09-19 14:56:10|||||||||2147
1726757790000|2024-09-19 14:56:30|360.9||360.9||360.9||360.9||0
1726757860000|2024-09-19 14:57:40|361||361||361||361||799
1726757900000|2024-09-19 14:58:20|360.9||361||361||360.9||335
1726757940000|2024-09-19 14:59:00|360.9||361||361||360.9||0
1726757950000|2024-09-19 14:59:10||360.9||360.9||360.9||360.9|1
1726757980000|2024-09-19 14:59:40||360.8||360.8||360.8||360.8|4776
1726757990000|2024-09-19 14:59:50|360.9||360.9||360.9||360.9||0
1726758000000|2024-09-19 15:00:00|361|360.9|361|360.9|361|360.9|361|360.9|2954
1726758050000|2024-09-19 15:00:50|361.1||361.1||361.1||361.1||0
1726758060000|2024-09-19 15:01:00|361||361||361||361||1645
1726758070000|2024-09-19 15:01:10|||||||||1397
1726758120000|2024-09-19 15:02:00|||||||||1585
1726758210000|2024-09-19 15:03:30|||||||||2000
1726758230000|2024-09-19 15:03:50|360.9|360.8|361|360.8|361|360.8|360.9|360.8|1023
1726758250000|2024-09-19 15:04:10||360.9||360.9||360.9||360.9|0
1726758310000|2024-09-19 15:05:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1726758480000|2024-09-19 15:08:00|361|360.9|361|360.9|361|360.9|361|360.9|6032
1726758520000|2024-09-19 15:08:40|361.1|361|361.1|361|361.1|361|361.1|361|5704
1726758550000|2024-09-19 15:09:10|361|360.9|361|360.9|361|360.9|361|360.9|0
1726758560000|2024-09-19 15:09:20|361.1||361||361.1||361||0
1726758610000|2024-09-19 15:10:10|361.1||361||361.1||361||6617
1726758620000|2024-09-19 15:10:20|||||||||712
1726758700000|2024-09-19 15:11:40|361.1|361|361.1|361|361.1|361|361.1|361|0
1726758750000|2024-09-19 15:12:30|361|360.9|361|360.9|361|360.9|361|360.9|300
1726758800000|2024-09-19 15:13:20|||||||||200
1726758850000|2024-09-19 15:14:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1726758860000|2024-09-19 15:14:20|361||361||361||361||0
1726758920000|2024-09-19 15:15:20|360.9||360.9||360.9||360.9||0
1726758950000|2024-09-19 15:15:50|||||||||6866
1726759010000|2024-09-19 15:16:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|1544
1726759020000|2024-09-19 15:17:00|361|360.8|361|360.8|361|360.8|361|360.8|8070
1726759030000|2024-09-19 15:17:10|361.1||361.1||361.1||361.1||3247
1726759080000|2024-09-19 15:18:00|361|360.9|361.1|360.9|361.1|360.9|361|360.9|0
1726759100000|2024-09-19 15:18:20|||||||||2300
1726759200000|2024-09-19 15:20:00|361|360.7|360.9|360.7|361|360.7|360.9|360.7|3
1726759210000|2024-09-19 15:20:10|361|360.8|361|360.7|361|360.8|361|360.7|1498
1726759220000|2024-09-19 15:20:20||360.8||360.8||360.8||360.8|0
1726759250000|2024-09-19 15:20:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|1526
1726759270000|2024-09-19 15:21:10||360.6||360.6||360.6||360.6|0
1726759320000|2024-09-19 15:22:00|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|595
1726759360000|2024-09-19 15:22:40|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1726759370000|2024-09-19 15:22:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1726759380000|2024-09-19 15:23:00|||||||||318
1726759420000|2024-09-19 15:23:40|360.7|360.5|360.8|360.6|360.8|360.6|360.7|360.5|3484
1726759430000|2024-09-19 15:23:50|||||||||1611
1726759440000|2024-09-19 15:24:00||360.5||360.5||360.5||360.5|2537
1726759480000|2024-09-19 15:24:40|360.7||360.7||360.7||360.7||0
1726759500000|2024-09-19 15:25:00|||||||||1526
1726759520000|2024-09-19 15:25:20|||||||||1240
1726759540000|2024-09-19 15:25:40|||||||||3530
1726759560000|2024-09-19 15:26:00|||||||||620
1726759570000|2024-09-19 15:26:10|||||||||2349
1726759580000|2024-09-19 15:26:20|||||||||1089
1726759600000|2024-09-19 15:26:40|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|762
1726759610000|2024-09-19 15:26:50|||||||||5228
1726759630000|2024-09-19 15:27:10|||||||||1112
1726759640000|2024-09-19 15:27:20|360.9||360.8||360.9||360.8||0
1726759670000|2024-09-19 15:27:50|||||||||2004
1726759680000|2024-09-19 15:28:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1726759690000|2024-09-19 15:28:10|360.8||360.7||360.8||360.7||0
1726759700000|2024-09-19 15:28:20|360.8|360.6|360.8|360.5|360.8|360.6|360.8|360.5|5476
1726759710000|2024-09-19 15:28:30||360.6||360.6||360.6||360.6|3465
1726759720000|2024-09-19 15:28:40|||||||||17
1726759750000|2024-09-19 15:29:10|||||||||431
1726759790000|2024-09-19 15:29:50|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|2105
1726815610000|2024-09-20 07:00:10|360.4|360|360.4|360|360.4|360|360.4|360|122
1726815620000|2024-09-20 07:00:20||360.1||360.1||360.1||360.1|0
1726815650000|2024-09-20 07:00:50|360.9|360.2|360.9|360.5|360.9|360.5|360.9|360.2|1894
1726815660000|2024-09-20 07:01:00|361||360.9||361||360.9||0
1726815670000|2024-09-20 07:01:10|360.7|360.4|361|360.4|361|360.4|360.7|360.4|1579
1726815680000|2024-09-20 07:01:20|360.9|360.5|360.9|360.4|360.9|360.5|360.9|360.4|0
1726815690000|2024-09-20 07:01:30|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|0
1726815700000|2024-09-20 07:01:40||360.4||360.4||360.4||360.4|0
1726815710000|2024-09-20 07:01:50|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|150
1726815760000|2024-09-20 07:02:40|360.4|359.9|360.2|359.8|360.4|359.9|360.2|359.8|109
1726815770000|2024-09-20 07:02:50|360.1|359.7|360.2|359.7|360.2|359.7|360.1|359.7|0
1726815790000|2024-09-20 07:03:10|360.1||360.1||360.2||360.1||0
1726815800000|2024-09-20 07:03:20|360.2|359.8|360.2|359.8|360.2|359.8|360.2|359.8|0
1726815810000|2024-09-20 07:03:30|||||||||1
1726815830000|2024-09-20 07:03:50||359.7||359.7||359.7||359.7|1006
1726815840000|2024-09-20 07:04:00|360.4|359.8|360.5|360.1|360.5|360.1|360.4|359.8|0
1726815850000|2024-09-20 07:04:10|360.4|360|360.4|360|360.4|360|360.4|360|0
1726815860000|2024-09-20 07:04:20|360.3|359.9|360.3|359.9|360.3|359.9|360.3|359.9|0
1726815870000|2024-09-20 07:04:30|360.4|360|360.4|360|360.4|360|360.4|360|0
1726815900000|2024-09-20 07:05:00|360.3|359.9|360.2|359.9|360.3|359.9|360.2|359.9|0
1726816090000|2024-09-20 07:08:10|360.1|360|360.3|360|360.3|360|360.1|360|2778
1726816130000|2024-09-20 07:08:50|360.2||360.2||360.2||360.2||0
1726816170000|2024-09-20 07:09:30|360.4|360.1|360.5|360.2|360.5|360.2|360.4|360.1|800
1726816240000|2024-09-20 07:10:40|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|1331
1726816250000|2024-09-20 07:10:50|360.4||360.4||360.4||360.4||0
1726816260000|2024-09-20 07:11:00||360.2||360.2||360.2||360.2|0
1726816280000|2024-09-20 07:11:20|360.5|360.3|360.6|360.4|360.6|360.4|360.5|360.3|3373
1726816290000|2024-09-20 07:11:30|360.7|360.5|360.9|360.7|360.9|360.7|360.7|360.5|0
1726816310000|2024-09-20 07:11:50|361||361||361||361||0
1726816330000|2024-09-20 07:12:10||360.8||360.8||360.8||360.7|0
1726816340000|2024-09-20 07:12:20|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1726816350000|2024-09-20 07:12:30|361.2||361.2||361.2||361.2||0
1726816380000|2024-09-20 07:13:00|361.3|361|361.3|361.1|361.3|361.1|361.3|361|0
1726816390000|2024-09-20 07:13:10|361.4||361.4||361.4||361.4||0
1726816420000|2024-09-20 07:13:40||361.2||361.2||361.2||361.2|0
1726816430000|2024-09-20 07:13:50|361.5||361.5||361.5||361.5||0
1726816450000|2024-09-20 07:14:10|361.4|361.3|361.4|361.3|361.5|361.3|361.4|361.3|0
1726816460000|2024-09-20 07:14:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.3|855
1726816470000|2024-09-20 07:14:30|361.6||361.6||361.6||361.6||0
1726816500000|2024-09-20 07:15:00|361.7|361.6|362|361.8|362|361.8|361.7|361.6|0
1726816520000|2024-09-20 07:15:20||361.9||361.9||361.9||361.9|622
1726816530000|2024-09-20 07:15:30|362.1||362.1||362.1||362.1||0
1726816540000|2024-09-20 07:15:40|362||362||362||362||0
1726816550000|2024-09-20 07:15:50||361.8||361.8||361.8||361.8|788
1726816670000|2024-09-20 07:17:50|||||||||1000
1726816680000|2024-09-20 07:18:00||361.9||361.9||361.9||361.9|0
1726816690000|2024-09-20 07:18:10|362.1|362|362.2|362|362.2|362|362.1|362|0
1726816700000|2024-09-20 07:18:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1726816720000|2024-09-20 07:18:40||362||362||362||362|0
1726816760000|2024-09-20 07:19:20|362|361.9|362|361.9|362|361.9|362|361.9|0
1726816770000|2024-09-20 07:19:30|362.1||362.1||362.1||362.1||244
1726816780000|2024-09-20 07:19:40||362||362||362||362|191
1726816790000|2024-09-20 07:19:50|362.2|362.1|362.4|362.2|362.4|362.2|362.2|362.1|1531
1726816810000|2024-09-20 07:20:10|362.5||362.5||362.5||362.5||0
1726816820000|2024-09-20 07:20:20||362.3||362.2||362.3||362.2|0
1726816840000|2024-09-20 07:20:40|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|0
1726816850000|2024-09-20 07:20:50||362.4||362.3||362.4||362.3|0
1726816880000|2024-09-20 07:21:20|362.4||362.4||362.4||362.4||550
1726816890000|2024-09-20 07:21:30|362.3|362.2|362.2|362|362.3|362.2|362.2|362|2917
1726816900000|2024-09-20 07:21:40|362.1||362.1||362.1||362.1||0
1726816910000|2024-09-20 07:21:50|||||||||3519
1726816950000|2024-09-20 07:22:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2255
1726816980000|2024-09-20 07:23:00|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|231
1726817050000|2024-09-20 07:24:10|||||||||100
1726817110000|2024-09-20 07:25:10|361.6||361.6||361.6||361.6||308
1726817140000|2024-09-20 07:25:40||361.4||361.4||361.4||361.4|97
1726817170000|2024-09-20 07:26:10|360.2|359.8|359|358|360.2|359.8|359|358|4639
1726817180000|2024-09-20 07:26:20|360.4|359.9|358.6|358.1|360.4|359.9|358.4|358|12136
1726817190000|2024-09-20 07:26:30|358.5||358.7||358.7||358.5||0
1726817200000|2024-09-20 07:26:40|358.8||358.8||358.8||358.8||0
1726817220000|2024-09-20 07:27:00|358.9|358.2|359.3|358.7|359.3|358.7|358.9|358.1|3228
1726817230000|2024-09-20 07:27:10|359.4|358.9|360.6|360.2|360.6|360.2|359.4|358.9|6071
1726817260000|2024-09-20 07:27:40|361|360.6|361|360.7|361|360.7|361|360.6|1636
1726817270000|2024-09-20 07:27:50|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|0
1726817300000|2024-09-20 07:28:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|1069
1726817310000|2024-09-20 07:28:30|360.5|360.3|360.5|360.4|360.5|360.4|360.5|360.3|0
1726817320000|2024-09-20 07:28:40|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|340
1726817330000|2024-09-20 07:28:50|360.3|360.1|360.2|360|360.3|360.1|360.2|360|2137
1726817350000|2024-09-20 07:29:10|360.1|359.9|360|359.9|360.1|359.9|360|359.9|2645
1726817400000|2024-09-20 07:30:00|360.5|360.4|360.7|360.6|360.7|360.6|360.5|360.4|3924
1726817410000|2024-09-20 07:30:10|360.6|360.5|360.8|360.6|360.8|360.6|360.6|360.5|150
1726817470000|2024-09-20 07:31:10|360.7||360.7||360.7||360.7||0
1726817480000|2024-09-20 07:31:20|360.8|360.4|360.5|360.4|360.8|360.4|360.5|360.4|265
1726817500000|2024-09-20 07:31:40|360.6||360.6||360.6||360.6||0
1726817520000|2024-09-20 07:32:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|109
1726817550000|2024-09-20 07:32:30|360.4||360.4||360.4||360.4||500
1726817560000|2024-09-20 07:32:40|360.5||360.5||360.5||360.5||0
1726817640000|2024-09-20 07:34:00|360.2|360.1|360.2|360.1|360.3|360.1|360.2|360.1|1636
1726817650000|2024-09-20 07:34:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|579
1726817660000|2024-09-20 07:34:20|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1726817670000|2024-09-20 07:34:30|360.5|360.3|360.6|360.3|360.6|360.3|360.5|360.3|1636
1726817710000|2024-09-20 07:35:10|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1726817720000|2024-09-20 07:35:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1726817750000|2024-09-20 07:35:50|360.2|360.1|360.4|360.3|360.4|360.3|360.2|360.1|1018
1726817770000|2024-09-20 07:36:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1726817840000|2024-09-20 07:37:20|360.7|360.5|360.9|360.7|360.9|360.7|360.7|360.5|333
1726817900000|2024-09-20 07:38:20|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|191
1726817910000|2024-09-20 07:38:30|361.2|361|361.2|361|361.2|361|361.2|361|0
1726817920000|2024-09-20 07:38:40|361.4|361.1|361.5|361.2|361.5|361.2|361.4|361.1|0
1726817930000|2024-09-20 07:38:50|361.4||361.4||361.4||361.4||382
1726817940000|2024-09-20 07:39:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|611
1726817950000|2024-09-20 07:39:10|360.8|360.6|360.9|360.7|360.9|360.7|360.8|360.6|1239
1726817980000|2024-09-20 07:39:40|361||361||361||361||0
1726817990000|2024-09-20 07:39:50|361.3|360.8|361.3|361.1|361.3|361.1|361.3|360.8|1312
1726818000000|2024-09-20 07:40:00|361.4||361.4||361.4||361.4||0
1726818010000|2024-09-20 07:40:10|361.5|361.2|361.5|361.3|361.5|361.3|361.5|361.2|150
1726818040000|2024-09-20 07:40:40|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|20
1726818070000|2024-09-20 07:41:10|361.6|361.1|361.2|361.1|361.6|361.1|361.2|361.1|1636
1726818080000|2024-09-20 07:41:20|361.3||361.4||361.4||361.3||116
1726818130000|2024-09-20 07:42:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1000
1726818140000|2024-09-20 07:42:20|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|2944
1726818170000|2024-09-20 07:42:50|361.6|361.1|361.2|361.1|361.6|361.1|361.2|361.1|0
1726818180000|2024-09-20 07:43:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|129
1726818290000|2024-09-20 07:44:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1636
1726818320000|2024-09-20 07:45:20||361.5||361.4||361.5||361.4|1636
1726818340000|2024-09-20 07:45:40|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|1636
1726818370000|2024-09-20 07:46:10|361.4|361.3|361.3|361.1|361.4|361.3|361.3|361.1|0
1726818380000|2024-09-20 07:46:20|||||||||384
1726818480000|2024-09-20 07:48:00|361.6|361.2|361.6|361.4|361.6|361.4|361.6|361.2|0
1726818510000|2024-09-20 07:48:30|361.7||361.6||361.7||361.6||0
1726818530000|2024-09-20 07:48:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1726818550000|2024-09-20 07:49:10||361.5||361.6||361.6||361.5|2300
1726818560000|2024-09-20 07:49:20||361.5||361.5||361.5||361.5|978
1726818640000|2024-09-20 07:50:40|361.8|361.6|361.8|361.7|361.8|361.7|361.8|361.6|0
1726818680000|2024-09-20 07:51:20|361.9||361.9||361.9||361.9||1381
1726818710000|2024-09-20 07:51:50|362|361.8|362|361.8|362|361.8|362|361.8|0
1726818720000|2024-09-20 07:52:00|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1726818740000|2024-09-20 07:52:20|362.2|362|362.2|362|362.2|362|362.2|362|0
1726818760000|2024-09-20 07:52:40|362.1|361.9|362|361.9|362.1|361.9|362|361.9|68
1726818770000|2024-09-20 07:52:50|361.9|361.8|362|361.8|362|361.8|361.9|361.8|377
1726818780000|2024-09-20 07:53:00|361.9||362||362||361.9||1380
1726818810000|2024-09-20 07:53:30|362.1||362.1||362.1||362.1||0
1726818820000|2024-09-20 07:53:40|361.8|361.9|361.8|361.6|361.8|361.9|361.8|361.6|1000
1726818830000|2024-09-20 07:53:50|361.7||361.7||361.7||361.7||0
1726818840000|2024-09-20 07:54:00|361.8|361.7|361.8|361.7|361.9|361.7|361.8|361.7|0
1726818850000|2024-09-20 07:54:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1726818860000|2024-09-20 07:54:20|361.8||361.8||361.8||361.8||0
1726818900000|2024-09-20 07:55:00|361.9|361.7|361.9|361.8|361.9|361.8|361.9|361.7|1821
1726818910000|2024-09-20 07:55:10|362||362||362||362||0
1726818930000|2024-09-20 07:55:30|361.9||362||362||361.9||0
1726819000000|2024-09-20 07:56:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|1000
1726819020000|2024-09-20 07:57:00|362||362||362||362||0
1726819040000|2024-09-20 07:57:20|361.9|361.8|362|361.8|362|361.8|361.9|361.8|0
1726819100000|2024-09-20 07:58:20|362.2|362.1|362.3|362.1|362.3|362.2|362.2|362.1|0
1726819180000|2024-09-20 07:59:40|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|659
1726819200000|2024-09-20 08:00:00|362.5|362.3|362.4|362.3|362.5|362.3|362.4|362.3|0
1726819210000|2024-09-20 08:00:10|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|351
1726819240000|2024-09-20 08:00:40|362.6|362.3|362.6|362.4|362.6|362.4|362.6|362.3|151
1726819290000|2024-09-20 08:01:30|362.5||362.5||362.5||362.5||99
1726819300000|2024-09-20 08:01:40|362.6||362.6||362.6||362.6||0
1726819350000|2024-09-20 08:02:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1726819480000|2024-09-20 08:04:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1316
1726819500000|2024-09-20 08:05:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|1800
1726819550000|2024-09-20 08:05:50|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|3020
1726819560000|2024-09-20 08:06:00|362.3||362.3||362.3||362.3||0
1726819580000|2024-09-20 08:06:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1007
1726819590000|2024-09-20 08:06:30|362.3|362|362.3|362.1|362.3|362.1|362.3|362|150
1726819620000|2024-09-20 08:07:00|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|1704
1726819650000|2024-09-20 08:07:30||362.3||362.3||362.3||362.3|0
1726819680000|2024-09-20 08:08:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|17
1726819710000|2024-09-20 08:08:30|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|2295
1726819790000|2024-09-20 08:09:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|150
1726819830000|2024-09-20 08:10:30|362.5||362.5||362.5||362.5||0
1726819840000|2024-09-20 08:10:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2090
1726819850000|2024-09-20 08:10:50|362.5||362.4||362.5||362.4||0
1726819860000|2024-09-20 08:11:00|362.5||362.5||362.5||362.5||1473
1726819870000|2024-09-20 08:11:10|362.4||362.4||362.4||362.4||0
1726819960000|2024-09-20 08:12:40|||||||||962
1726819970000|2024-09-20 08:12:50|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1200
1726819990000|2024-09-20 08:13:10|362.2||362.2||362.2||362.2||0
1726820000000|2024-09-20 08:13:20|362.3||362.3||362.3||362.3||0
1726820030000|2024-09-20 08:13:50||362.2||362.2||362.2||362.2|0
1726820110000|2024-09-20 08:15:10|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362|1355
1726820140000|2024-09-20 08:15:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1726820180000|2024-09-20 08:16:20|362.6||362.6||362.6||362.6||193
1726820210000|2024-09-20 08:16:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1726820240000|2024-09-20 08:17:20|||||||||50
1726820280000|2024-09-20 08:18:00||362.6||362.6||362.6||362.6|1800
1726820310000|2024-09-20 08:18:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1726820320000|2024-09-20 08:18:40|||||||||1000
1726820380000|2024-09-20 08:19:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|633
1726820440000|2024-09-20 08:20:40|||||||||2757
1726820450000|2024-09-20 08:20:50|363||362.9||363||362.9||0
1726820460000|2024-09-20 08:21:00|||||||||11400
1726820470000|2024-09-20 08:21:10|363||362.9||363||362.9||0
1726820480000|2024-09-20 08:21:20|363||362.9||363||362.9||0
1726820550000|2024-09-20 08:22:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1095
1726820560000|2024-09-20 08:22:40|362.9||362.9||362.9||362.9||0
1726820580000|2024-09-20 08:23:00|||||||||55
1726820650000|2024-09-20 08:24:10|362.8||362.8||362.8||362.8||0
1726820680000|2024-09-20 08:24:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1726820750000|2024-09-20 08:25:50|||||||||105
1726820760000|2024-09-20 08:26:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1635
1726820780000|2024-09-20 08:26:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|48
1726820820000|2024-09-20 08:27:00|||||||||883
1726820880000|2024-09-20 08:28:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1202
1726820890000|2024-09-20 08:28:10|||||||||700
1726820950000|2024-09-20 08:29:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1900
1726820960000|2024-09-20 08:29:20|362.8||362.7||362.8||362.7||150
1726821110000|2024-09-20 08:31:50|||||||||918
1726821150000|2024-09-20 08:32:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|111
1726821160000|2024-09-20 08:32:40|||||||||2046
1726821180000|2024-09-20 08:33:00||362.4||362.5||362.5||362.4|1068
1726821190000|2024-09-20 08:33:10|362.7||362.7||362.7||362.7||0
1726821200000|2024-09-20 08:33:20||362.6||362.6||362.6||362.6|0
1726821220000|2024-09-20 08:33:40|363|362.9|363.1|363|363.1|363|363|362.9|121
1726821240000|2024-09-20 08:34:00|363.2|363.1|363.2|363.1|363.3|363.1|363.2|363|1246
1726821290000|2024-09-20 08:34:50|||||||||2000
1726821300000|2024-09-20 08:35:00|363.1|363|363.1|363|363.1|363|363.1|363|1633
1726821310000|2024-09-20 08:35:10|363.2|363.1|363.1|363|363.2|363.1|363.1|363|4349
1726821330000|2024-09-20 08:35:30|363|362.9|363|362.9|363|362.9|363|362.9|0
1726821350000|2024-09-20 08:35:50|363.1||363.1||363.1||363.1||0
1726821360000|2024-09-20 08:36:00|363||363.1||363.1||363||0
1726821370000|2024-09-20 08:36:10|363||363||363||363||1000
1726821410000|2024-09-20 08:36:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1726821460000|2024-09-20 08:37:40|363|362.9|363.1|362.9|363.1|362.9|363|362.9|2184
1726821470000|2024-09-20 08:37:50|363||363.1||363.1||363||0
1726821480000|2024-09-20 08:38:00|363||363.1||363.1||363||0
1726821520000|2024-09-20 08:38:40||363||363||363||363|0
1726821580000|2024-09-20 08:39:40|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1726821610000|2024-09-20 08:40:10||363.4||363.4||363.4||363.4|0
1726821650000|2024-09-20 08:40:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|337
1726821660000|2024-09-20 08:41:00|363.5|363.4|363.7|363.5|363.7|363.6|363.5|363.4|150
1726821820000|2024-09-20 08:43:40|||||||||50
1726821860000|2024-09-20 08:44:20|363.6||363.6||363.6||363.6||0
1726821880000|2024-09-20 08:44:40|363.7||363.7||363.7||363.7||0
1726821900000|2024-09-20 08:45:00|363.6|363.6|363.7|363.6|363.7|363.6|363.6|363.6|2500
1726821970000|2024-09-20 08:46:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|13317
1726821980000|2024-09-20 08:46:20|363.9||363.9||363.9||363.9||0
1726822000000|2024-09-20 08:46:40|363.8||363.8||363.8||363.8||0
1726822020000|2024-09-20 08:47:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1726822100000|2024-09-20 08:48:20|||||||||400
1726822120000|2024-09-20 08:48:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|982
1726822190000|2024-09-20 08:49:50|364|363.9|364.1|364|364.1|364|364|363.9|150
1726822200000|2024-09-20 08:50:00|364.2||364.2||364.2||364.2||0
1726822230000|2024-09-20 08:50:30||364.1||364.1||364.1||364.1|300
1726822240000|2024-09-20 08:50:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1726822250000|2024-09-20 08:50:50|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|2046
1726822260000|2024-09-20 08:51:00|364.3||364.4||364.4||364.3||0
1726822360000|2024-09-20 08:52:40|||||||||3000
1726822500000|2024-09-20 08:55:00||364.3||364.3||364.3||364.3|0
1726822510000|2024-09-20 08:55:10|||||||||1432
1726822610000|2024-09-20 08:56:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|2500
1726822620000|2024-09-20 08:57:00||364.5||364.5||364.5||364.5|0
1726822630000|2024-09-20 08:57:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1022
1726822640000|2024-09-20 08:57:20||364.5||364.5||364.5||364.5|0
1726822660000|2024-09-20 08:57:40|364.6|364.4|364.4|364.3|364.6|364.4|364.4|364.3|2381
1726822690000|2024-09-20 08:58:10|364.5||364.5||364.5||364.5||0
1726822750000|2024-09-20 08:59:10||364.4||364.3||364.4||364.3|0
1726822770000|2024-09-20 08:59:30|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1375
1726822780000|2024-09-20 08:59:40|364.5||364.5||364.5||364.5||0
1726822800000|2024-09-20 09:00:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|3761
1726822810000|2024-09-20 09:00:10||364.4||364.5||364.5||364.4|793
1726823010000|2024-09-20 09:03:30|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|0
1726823060000|2024-09-20 09:04:20|364.6||364.6||364.6||364.6||0
1726823080000|2024-09-20 09:04:40|364.4|364.3|364.3|364.2|364.4|364.3|364.3|364.2|1013
1726823110000|2024-09-20 09:05:10|364.4||364.4||364.4||364.4||0
1726823160000|2024-09-20 09:06:00|364.3||364.4||364.4||364.3||0
1726823190000|2024-09-20 09:06:30||364.3||364.3||364.3||364.3|0
1726823220000|2024-09-20 09:07:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|617
1726823230000|2024-09-20 09:07:10|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1726823320000|2024-09-20 09:08:40|364|364|364.1|364|364.1|364|364|364|900
1726823340000|2024-09-20 09:09:00||363.9||363.9||363.9||363.9|1861
1726823380000|2024-09-20 09:09:40|364||364||364||364||79
1726823440000|2024-09-20 09:10:40|||||||||2748
1726823450000|2024-09-20 09:10:50||363.8||363.8||363.8||363.8|0
1726823620000|2024-09-20 09:13:40|363.9||363.9||363.9||363.9||0
1726823630000|2024-09-20 09:13:50|364||364||364||364||0
1726823640000|2024-09-20 09:14:00|363.9||363.9||363.9||363.9||0
1726823660000|2024-09-20 09:14:20|364||364||364||364||0
1726823670000|2024-09-20 09:14:30|363.9||364||364||363.9||0
1726823700000|2024-09-20 09:15:00|363.9||363.9||363.9||363.9||0
1726823740000|2024-09-20 09:15:40|||||||||136
1726823760000|2024-09-20 09:16:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|396
1726823830000|2024-09-20 09:17:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1726823850000|2024-09-20 09:17:30|||||||||2818
1726823860000|2024-09-20 09:17:40|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|3140
1726823900000|2024-09-20 09:18:20|363.5||363.5||363.5||363.5||0
1726823910000|2024-09-20 09:18:30||363.3||363.4||363.4||363.3|0
1726824030000|2024-09-20 09:20:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|2752
1726824070000|2024-09-20 09:21:10|363.7||363.7||363.7||363.7||0
1726824160000|2024-09-20 09:22:40|363.6||363.6||363.6||363.6||0
1726824170000|2024-09-20 09:22:50|363.7||363.7||363.7||363.7||0
1726824180000|2024-09-20 09:23:00|363.6||363.6||363.6||363.6||0
1726824240000|2024-09-20 09:24:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|50
1726824300000|2024-09-20 09:25:00|363.3|363.3|363.3|363.2|363.3|363.3|363.3|363.2|947
1726824370000|2024-09-20 09:26:10|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|5874
1726824380000|2024-09-20 09:26:20|363.4|363.3|363.5|363.3|363.5|363.4|363.4|363.3|3796
1726824390000|2024-09-20 09:26:30|363.4||363.5||363.5||363.4||0
1726824400000|2024-09-20 09:26:40|||||||||124
1726824410000|2024-09-20 09:26:50|363.4||363.5||363.5||363.4||0
1726824480000|2024-09-20 09:28:00|363.4||363.4||363.4||363.4||0
1726824490000|2024-09-20 09:28:10|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|150
1726824580000|2024-09-20 09:29:40|363.2||363.2||363.2||363.2||0
1726824590000|2024-09-20 09:29:50|363.3||363.3||363.3||363.3||0
1726824600000|2024-09-20 09:30:00||363.2||363.1||363.2||363.1|1068
1726824630000|2024-09-20 09:30:30|363.2||363.2||363.2||363.2||0
1726824640000|2024-09-20 09:30:40|363.3||363.3||363.3||363.3||0
1726824670000|2024-09-20 09:31:10|363.2||363.3||363.3||363.2||0
1726824710000|2024-09-20 09:31:50|363.2||363.2||363.2||363.2||0
1726824790000|2024-09-20 09:33:10|363.1|363|363.1|363|363.2|363|363.1|363|1234
1726824810000|2024-09-20 09:33:30|363|362.8|363|362.8|363|362.8|363|362.8|87
1726824820000|2024-09-20 09:33:40||362.9||362.9||362.9||362.9|0
1726824840000|2024-09-20 09:34:00|||||||||400
1726824860000|2024-09-20 09:34:20|363.1|363|363.1|363|363.1|363|363.1|363|550
1726824880000|2024-09-20 09:34:40|||||||||264
1726824900000|2024-09-20 09:35:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2109
1726825060000|2024-09-20 09:37:40|363.1|363|363.1|363|363.2|363|363.1|363|181
1726825080000|2024-09-20 09:38:00|363.2||363.2||363.2||363.2||0
1726825100000|2024-09-20 09:38:20|363.1|363.1|363.2|363.1|363.2|363.1|363.1|363.1|973
1726825120000|2024-09-20 09:38:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|676
1726825200000|2024-09-20 09:40:00|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|0
1726825250000|2024-09-20 09:40:50||363.3||363.3||363.3||363.3|0
1726825260000|2024-09-20 09:41:00|363.5||363.5||363.5||363.5||0
1726825300000|2024-09-20 09:41:40|363.4||363.4||363.4||363.4||0
1726825340000|2024-09-20 09:42:20|363.5||363.5||363.5||363.5||0
1726825360000|2024-09-20 09:42:40||363.4||363.4||363.4||363.4|0
1726825370000|2024-09-20 09:42:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1750
1726825410000|2024-09-20 09:43:30|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|0
1726825420000|2024-09-20 09:43:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1776
1726825430000|2024-09-20 09:43:50|364||363.9||364||363.9||0
1726825470000|2024-09-20 09:44:30|364|363.9|364|363.9|364|363.9|364|363.9|0
1726825500000|2024-09-20 09:45:00|364.1||364.1||364.1||364.1||0
1726825550000|2024-09-20 09:45:50|364.3|364|364.4|364.3|364.4|364.3|364.3|364|3680
1726825620000|2024-09-20 09:47:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1600
1726825640000|2024-09-20 09:47:20|364.7|364.5|364.7|364.6|364.7|364.6|364.7|364.5|1
1726825680000|2024-09-20 09:48:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|72
1726825690000|2024-09-20 09:48:10|364.7||364.6||364.7||364.6||86
1726825750000|2024-09-20 09:49:10|364.7|364.6|364.9|364.7|364.9|364.7|364.7|364.6|1500
1726825770000|2024-09-20 09:49:30|365|364.8|364.9|364.8|365|364.8|364.9|364.8|0
1726825780000|2024-09-20 09:49:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1726825790000|2024-09-20 09:49:50|364.6|364.5|364.7|364.6|364.7|364.6|364.5|364.4|1492
1726825800000|2024-09-20 09:50:00|364.8|364.5|364.6|364.5|364.8|364.5|364.6|364.5|658
1726825810000|2024-09-20 09:50:10|364.5|364.4|364.4|364.3|364.6|364.5|364.4|364.3|4907
1726825820000|2024-09-20 09:50:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|4770
1726825830000|2024-09-20 09:50:30|364.6|364.5|364.5|364.3|364.6|364.5|364.4|364.3|979
1726825840000|2024-09-20 09:50:40|364.4|364.4|364.5|364.4|364.5|364.4|364.4|364.4|897
1726825850000|2024-09-20 09:50:50||364.3||364.4||364.4||364.3|988
1726825860000|2024-09-20 09:51:00|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.4|631
1726825870000|2024-09-20 09:51:10|364.6||364.7||364.7||364.6||654
1726825880000|2024-09-20 09:51:20||364.6||364.6||364.6||364.6|476
1726825890000|2024-09-20 09:51:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.6|525
1726825900000|2024-09-20 09:51:40|364.7|364.6|364.7|364.5|364.7|364.6|364.6|364.5|1626
1726825910000|2024-09-20 09:51:50|364.6||364.6||364.6||364.6||834
1726825920000|2024-09-20 09:52:00|364.8|364.6|364.8|364.7|364.8|364.7|364.7|364.6|712
1726825930000|2024-09-20 09:52:10||364.6||364.6||364.6||364.6|1703
1726825940000|2024-09-20 09:52:20|364.7|364.7|364.7|364.6|364.7|364.7|364.7|364.6|997
1726825950000|2024-09-20 09:52:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.6|1888
1726825960000|2024-09-20 09:52:40||364.6||364.6||364.6||364.6|1246
1726825970000|2024-09-20 09:52:50||364.7||364.6||364.7||364.6|1136
1726825980000|2024-09-20 09:53:00|364.7|364.5|364.7|364.6|364.7|364.6|364.7|364.5|7327
1726825990000|2024-09-20 09:53:10|||||||||2112
1726826000000|2024-09-20 09:53:20|364.8||364.8||364.8||364.8||621
1726826010000|2024-09-20 09:53:30|364.7||364.7||364.7||364.7||513
1726826020000|2024-09-20 09:53:40|||||||||1038
1726826030000|2024-09-20 09:53:50|||||||||1071
1726826040000|2024-09-20 09:54:00|||||||||711
1726826050000|2024-09-20 09:54:10|364.8||364.8||364.8||364.8||1147
1726826060000|2024-09-20 09:54:20|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|752
1726826070000|2024-09-20 09:54:30|365|364.9|365|364.9|365|364.9|365|364.9|5
1726826080000|2024-09-20 09:54:40|365.1|365|365.1|364.9|365.1|365|365|364.9|4046
1726826090000|2024-09-20 09:54:50|365|365|365.1|365|365.1|365|365|364.9|726
1726826100000|2024-09-20 09:55:00|365.2|365.1|365.1|365|365.2|365.1|365.1|365|474
1726826110000|2024-09-20 09:55:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1085
1726826120000|2024-09-20 09:55:20|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|2516
1726826130000|2024-09-20 09:55:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.1|3719
1726826140000|2024-09-20 09:55:40|365.2|365|365.2|365|365.2|365.1|365.2|365|4752
1726826150000|2024-09-20 09:55:50|365.1|365.1|365.2|365|365.2|365.1|365.1|365|1882
1726826160000|2024-09-20 09:56:00||365.1||365||365.1||365|3098
1726826170000|2024-09-20 09:56:10|365.1|365.1|365.2|365.1|365.2|365.1|365.1|365.1|2451
1726826180000|2024-09-20 09:56:20|||||||||652
1726826190000|2024-09-20 09:56:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.1|391
1726826200000|2024-09-20 09:56:40|365.2|365.1|365.2|365.1|365.3|365.2|365.2|365.1|2470
1726826210000|2024-09-20 09:56:50|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|1104
1726826220000|2024-09-20 09:57:00|||||||||99
1726826230000|2024-09-20 09:57:10|365.1|365|365.2|365|365.2|365|365.1|365|1659
1726826240000|2024-09-20 09:57:20||365.1||365.1||365.1||365.1|420
1726826250000|2024-09-20 09:57:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|99
1726826260000|2024-09-20 09:57:40|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|1119
1726826270000|2024-09-20 09:57:50|365.4|365.4|365.3|365.2|365.4|365.4|365.3|365.2|1435
1726826280000|2024-09-20 09:58:00|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|552
1726826290000|2024-09-20 09:58:10|365.3|365.1|365.3|365.1|365.3|365.1|365.2|365.1|1431
1726826300000|2024-09-20 09:58:20|365.2|365.2|365.3|365.2|365.3|365.2|365.2|365.1|113
1726826310000|2024-09-20 09:58:30|365.2|365.1|365.2|365.1|365.3|365.2|365.2|365.1|95
1726826320000|2024-09-20 09:58:40|||||||||647
1726826330000|2024-09-20 09:58:50|||||||||1038
1726826340000|2024-09-20 09:59:00|||||||||94
1726826350000|2024-09-20 09:59:10|||||||||1543
1726826360000|2024-09-20 09:59:20|||||||||783
1726826370000|2024-09-20 09:59:30|||||||||685
1726826380000|2024-09-20 09:59:40|||||||||1697
1726826390000|2024-09-20 09:59:50|365.3|365.2|365.4|365.3|365.4|365.3|365.3|365.2|2874
1726826400000|2024-09-20 10:00:00|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|977
1726826430000|2024-09-20 10:00:30|365.5|365.3|365.5|365.3|365.5|365.3|365.4|365.3|1753
1726826440000|2024-09-20 10:00:40|365.4||365.4||365.4||365.4||588
1726826450000|2024-09-20 10:00:50|365.5||365.5||365.5||365.5||0
1726826460000|2024-09-20 10:01:00|365.3|365.2|365.1|364.9|365.3|365.2|365.1|364.9|1416
1726826470000|2024-09-20 10:01:10|365.2|365|365.2|365|365.2|365|365.2|365|0
1726826480000|2024-09-20 10:01:20|365|364.8|365|364.8|365|364.8|365|364.8|0
1726826510000|2024-09-20 10:01:50|||||||||1750
1726826550000|2024-09-20 10:02:30||364.9||364.8||364.9||364.8|1298
1726826560000|2024-09-20 10:02:40|365.1|364.9|365.1|365|365.1|365|365.1|364.9|0
1726826570000|2024-09-20 10:02:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|3683
1726826580000|2024-09-20 10:03:00|365.3||365.2||365.3||365.2||0
1726826590000|2024-09-20 10:03:10|365.3||365.3||365.3||365.3||0
1726826620000|2024-09-20 10:03:40|365.2||365.2||365.2||365.2||0
1726826650000|2024-09-20 10:04:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1726826660000|2024-09-20 10:04:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|3431
1726826690000|2024-09-20 10:04:50|||||||||1731
1726826700000|2024-09-20 10:05:00|365.1|365|365.1|365|365.1|365|365.1|365|1272
1726826730000|2024-09-20 10:05:30|365|364.9|365|364.9|365|364.9|365|364.9|390
1726826740000|2024-09-20 10:05:40|365.1||365.1||365.1||365.1||0
1726826750000|2024-09-20 10:05:50|365||365||365||365||0
1726826780000|2024-09-20 10:06:20|365.1||365||365.1||365||1000
1726826800000|2024-09-20 10:06:40|365.1||365.1||365.1||365.1||0
1726826810000|2024-09-20 10:06:50|365||365||365||365||0
1726826830000|2024-09-20 10:07:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|2225
1726826850000|2024-09-20 10:07:30|365||365||365||365||0
1726826860000|2024-09-20 10:07:40|364.9||364.9||364.9||364.9||0
1726826870000|2024-09-20 10:07:50|365||365||365||365||0
1726826920000|2024-09-20 10:08:40|365.1|364.9|365.1|365|365.1|365|365.1|364.9|1667
1726826930000|2024-09-20 10:08:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|261
1726826960000|2024-09-20 10:09:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|2644
1726826970000|2024-09-20 10:09:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|555
1726826980000|2024-09-20 10:09:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|893
1726826990000|2024-09-20 10:09:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1726827000000|2024-09-20 10:10:00|364.6|364.4|364.5|364.4|364.6|364.4|364.5|364.3|2217
1726827030000|2024-09-20 10:10:30|364.2|364|364.2|364|364.2|364|364.2|364|656
1726827060000|2024-09-20 10:11:00|364.3|364.1|364.3|364.1|364.3|364.1|364.2|364.1|4755
1726827070000|2024-09-20 10:11:10||364.2||364.2||364.2||364.2|0
1726827090000|2024-09-20 10:11:30|364.6|364.4|364.7|364.5|364.7|364.5|364.6|364.4|3995
1726827130000|2024-09-20 10:12:10|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|835
1726827150000|2024-09-20 10:12:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|2142
1726827200000|2024-09-20 10:13:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1726827240000|2024-09-20 10:14:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1943
1726827270000|2024-09-20 10:14:30|364.6||364.7||364.7||364.6||0
1726827280000|2024-09-20 10:14:40|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|1353
1726827290000|2024-09-20 10:14:50|364.9|364.6|364.9|364.7|364.9|364.7|364.9|364.6|0
1726827300000|2024-09-20 10:15:00|365|364.8|365|364.9|365.1|364.9|365|364.8|0
1726827360000|2024-09-20 10:16:00|365.1|365|365.1|364.9|365.1|365|365.1|364.9|4433
1726827380000|2024-09-20 10:16:20|365.2|365|365.2|365|365.2|365|365.2|365|0
1726827440000|2024-09-20 10:17:20||365.1||365||365.1||365|0
1726827480000|2024-09-20 10:18:00|365.3|365.1|365.2|365.1|365.3|365.2|365.2|365.1|531
1726827540000|2024-09-20 10:19:00|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|4080
1726827560000|2024-09-20 10:19:20|365.3||365.3||365.3||365.3||3072
1726827640000|2024-09-20 10:20:40|365.4|365.2|365.5|365.3|365.5|365.3|365.4|365.2|2960
1726827680000|2024-09-20 10:21:20|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|134
1726827700000|2024-09-20 10:21:40|365.5||365.5||365.5||365.5||0
1726827750000|2024-09-20 10:22:30|365.4|365.3|365.3|365.1|365.4|365.3|365.3|365.1|3339
1726827820000|2024-09-20 10:23:40||365.2||365.1||365.2||365.1|1732
1726827840000|2024-09-20 10:24:00|||||||||274
1726827850000|2024-09-20 10:24:10|365.2||365.2||365.2||365.2||0
1726827890000|2024-09-20 10:24:50|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|2750
1726827910000|2024-09-20 10:25:10|||||||||5
1726827940000|2024-09-20 10:25:40|365.3||365.3||365.3||365.3||642
1726828020000|2024-09-20 10:27:00|365.2||365.2||365.2||365.2||0
1726828030000|2024-09-20 10:27:10|365.3||365.3||365.3||365.3||0
1726828050000|2024-09-20 10:27:30||365.2||365.2||365.2||365.2|0
1726828070000|2024-09-20 10:27:50||365.1||365.1||365.1||365.1|2753
1726828130000|2024-09-20 10:28:50|||||||||2500
1726828150000|2024-09-20 10:29:10|365.1|365|365.2|365|365.2|365|365.1|365|1371
1726828210000|2024-09-20 10:30:10|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|2246
1726828260000|2024-09-20 10:31:00|365.1|365|365.1|365|365.1|365|365.1|365|50
1726828300000|2024-09-20 10:31:40|365.2||365.2||365.2||365.2||2740
1726828460000|2024-09-20 10:34:20||365.1||365.1||365.1||365|1432
1726828520000|2024-09-20 10:35:20||365||365||365||365|5423
1726828550000|2024-09-20 10:35:50||365.1||365.1||365.1||365.1|0
1726828610000|2024-09-20 10:36:50|||||||||123
1726828620000|2024-09-20 10:37:00||365||365||365||365|3307
1726828720000|2024-09-20 10:38:40||365.1||365.1||365.1||365.1|2395
1726828730000|2024-09-20 10:38:50|365.3||365.3||365.3||365.3||0
1726828740000|2024-09-20 10:39:00|365.2||365.2||365.2||365.2||0
1726828760000|2024-09-20 10:39:20|365.3||365.3||365.3||365.3||0
1726828770000|2024-09-20 10:39:30|365.2||365.3||365.3||365.2||0
1726828780000|2024-09-20 10:39:40|365.2||365.3||365.3||365.2||0
1726828800000|2024-09-20 10:40:00|365.2||365.2||365.2||365.2||0
1726828810000|2024-09-20 10:40:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1726829020000|2024-09-20 10:43:40|365.4||365.4||365.4||365.4||0
1726829050000|2024-09-20 10:44:10|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1726829160000|2024-09-20 10:46:00|365.4|365.1|365.2|365.1|365.4|365.1|365.2|365.1|0
1726829170000|2024-09-20 10:46:10|365.1|365|365.1|365|365.1|365.1|365.1|365|1000
1726829180000|2024-09-20 10:46:20|365.2||365.1||365.2||365.1||0
1726829250000|2024-09-20 10:47:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1492
1726829270000|2024-09-20 10:47:50|365.1|365|365.1|365|365.1|365|365.1|365|806
1726829290000|2024-09-20 10:48:10|365.2||365.2||365.2||365.2||0
1726829300000|2024-09-20 10:48:20|365.1||365.1||365.1||365.1||0
1726829410000|2024-09-20 10:50:10|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|0
1726829420000|2024-09-20 10:50:20|365||364.9||365||364.9||0
1726829430000|2024-09-20 10:50:30|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|0
1726829520000|2024-09-20 10:52:00|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1726829550000|2024-09-20 10:52:30|364.8||364.9||364.9||364.8||0
1726829560000|2024-09-20 10:52:40|364.8||364.8||364.9||364.8||0
1726829570000|2024-09-20 10:52:50|364.9||364.8||364.9||364.8||0
1726829600000|2024-09-20 10:53:20|364.9||364.8||364.9||364.8||0
1726829670000|2024-09-20 10:54:30|364.9||364.8||364.9||364.8||0
1726829880000|2024-09-20 10:58:00|364.9||364.9||364.9||364.9||2800
1726830000000|2024-09-20 11:00:00|365|364.8|364.9|364.7|365|364.8|364.8|364.7|0
1726830050000|2024-09-20 11:00:50|365|364.8|365|364.8|365|364.8|365|364.8|0
1726830070000|2024-09-20 11:01:10|364.9||365||365||364.9||0
1726830120000|2024-09-20 11:02:00||364.9||364.9||364.9||364.9|0
1726830220000|2024-09-20 11:03:40|365.1||365.1||365.1||365.1||0
1726830280000|2024-09-20 11:04:40|365||365.1||365.1||365||50
1726830420000|2024-09-20 11:07:00|364.8|364.7|365|364.8|365|364.8|364.8|364.7|560
1726830480000|2024-09-20 11:08:00||364.9||364.9||364.9||364.9|0
1726830790000|2024-09-20 11:13:10|365.1||365.1||365.1||365.1||500
1726831000000|2024-09-20 11:16:40||365||365||365||365|0
1726831200000|2024-09-20 11:20:00|365.2|365|365.2|365|365.2|365|365.2|365|2478
1726831390000|2024-09-20 11:23:10|||||||||6344
1726831400000|2024-09-20 11:23:20|||||||||1836
1726831500000|2024-09-20 11:25:00|365.3||365.3||365.3||365.3||1276
1726831550000|2024-09-20 11:25:50|365.2||365.2||365.2||365.2||0
1726831560000|2024-09-20 11:26:00|365.3||365.3||365.3||365.3||0
1726831600000|2024-09-20 11:26:40|365.2|364.9|365.2|364.9|365.2|364.9|365.2|364.9|249
1726831610000|2024-09-20 11:26:50|||||||||123
1726831680000|2024-09-20 11:28:00|365.1||365.1||365.1||365.1||0
1726831690000|2024-09-20 11:28:10|365.2||365.2||365.2||365.2||3200
1726831910000|2024-09-20 11:31:50|||||||||185
1726831920000|2024-09-20 11:32:00|365.3|365|365.3|365|365.3|365|365.3|365|0
1726831980000|2024-09-20 11:33:00|365.2|365.2|365.2|365.1|365.2|365.2|365.2|365.1|2442
1726831990000|2024-09-20 11:33:10|365.1|365|365.2|365|365.2|365|365.1|365|446
1726832000000|2024-09-20 11:33:20|365.1||365.1||365.1||365.1||478
1726832010000|2024-09-20 11:33:30|365.2||365.2||365.2||365.2||0
1726832070000|2024-09-20 11:34:30|365.1||365.1||365.1||365.1||0
1726832090000|2024-09-20 11:34:50|365|364.9|365|364.9|365|364.9|365|364.9|108
1726832100000|2024-09-20 11:35:00|365.1||365.1||365.1||365.1||0
1726832220000|2024-09-20 11:37:00|365|364.7|364.9|364.7|365|364.7|364.9|364.7|200
1726832240000|2024-09-20 11:37:20|364.8||364.8||364.8||364.8||0
1726832250000|2024-09-20 11:37:30||364.6||364.6||364.6||364.6|1061
1726832280000|2024-09-20 11:38:00|364.7||364.7||364.7||364.7||0
1726832320000|2024-09-20 11:38:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|159
1726832330000|2024-09-20 11:38:50||364.4||364.5||364.5||364.4|901
1726832360000|2024-09-20 11:39:20|364.5|364.3|364.4|364.3|364.5|364.3|364.4|364.3|362
1726832370000|2024-09-20 11:39:30|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|0
1726832380000|2024-09-20 11:39:40|364.3||364.3||364.3||364.3||0
1726832390000|2024-09-20 11:39:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|879
1726832410000|2024-09-20 11:40:10||364||364||364||364|0
1726832420000|2024-09-20 11:40:20|364.3|364.1|364.2|364.1|364.3|364.1|364.2|364.1|2903
1726832450000|2024-09-20 11:40:50|364.1|364|364.1|364|364.1|364|364.1|364|0
1726832460000|2024-09-20 11:41:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|150
1726832480000|2024-09-20 11:41:20||364||364||364||364|0
1726832490000|2024-09-20 11:41:30||364.1||364.1||364.1||364.1|150
1726832500000|2024-09-20 11:41:40|364.3||364.3||364.3||364.3||0
1726832510000|2024-09-20 11:41:50||364.2||364.2||364.2||364.2|0
1726832560000|2024-09-20 11:42:40|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1726832650000|2024-09-20 11:44:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|560
1726832700000|2024-09-20 11:45:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1726832710000|2024-09-20 11:45:10|364.5||364.5||364.5||364.5||0
1726832740000|2024-09-20 11:45:40|364.4||364.4||364.4||364.4||0
1726833090000|2024-09-20 11:51:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1726833150000|2024-09-20 11:52:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1726833250000|2024-09-20 11:54:10||364.2||364.2||364.2||364.2|244
1726833300000|2024-09-20 11:55:00||364.3||364.3||364.3||364.3|0
1726833480000|2024-09-20 11:58:00|364.5||364.5||364.5||364.5||0
1726833560000|2024-09-20 11:59:20|364.4||364.4||364.4||364.4||0
1726833600000|2024-09-20 12:00:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1726833640000|2024-09-20 12:00:40|364.6|364.5|364.7|364.6|364.7|364.6|364.6|364.5|2542
1726833740000|2024-09-20 12:02:20|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|190
1726833960000|2024-09-20 12:06:00|364.5|364.3|364.5|364.3|364.5|364.3|364.4|364.3|0
1726834220000|2024-09-20 12:10:20|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|2722
1726834320000|2024-09-20 12:12:00||364.5||364.5||364.5||364.5|0
1726834330000|2024-09-20 12:12:10|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|800
1726834750000|2024-09-20 12:19:10|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|0
1726834900000|2024-09-20 12:21:40||364.7||364.7||364.7||364.7|0
1726835000000|2024-09-20 12:23:20|364.9||364.9||364.9||364.9||0
1726835100000|2024-09-20 12:25:00||364.8||364.8||364.8||364.8|0
1726835140000|2024-09-20 12:25:40|364.8|364.6|364.8|364.6|364.8|364.6|364.7|364.6|0
1726835170000|2024-09-20 12:26:10|364.7|364.7|364.8|364.6|364.8|364.7|364.7|364.6|1330
1726835180000|2024-09-20 12:26:20|364.7||364.8||364.8||364.7||0
1726835260000|2024-09-20 12:27:40||364.7||364.7||364.7||364.7|0
1726835340000|2024-09-20 12:29:00||364.6||364.6||364.6||364.6|0
1726835400000|2024-09-20 12:30:00|364.7|364.7|364.8|364.7|364.8|364.7|364.7|364.7|0
1726835410000|2024-09-20 12:30:10||364.6||364.6||364.6||364.6|2428
1726835540000|2024-09-20 12:32:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|123
1726835560000|2024-09-20 12:32:40|364.8||364.8||364.8||364.8||0
1726835580000|2024-09-20 12:33:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1726835590000|2024-09-20 12:33:10|365||365||365||365||0
1726835640000|2024-09-20 12:34:00|364.9||364.9||364.9||364.9||0
1726835660000|2024-09-20 12:34:20|365|364.9|365|364.9|365|364.9|365|364.9|938
1726835740000|2024-09-20 12:35:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1056
1726835840000|2024-09-20 12:37:20|||||||||450
1726835850000|2024-09-20 12:37:30|365||365||365||365||281
1726835910000|2024-09-20 12:38:30||364.9||364.9||364.9||364.9|0
1726835920000|2024-09-20 12:38:40||364.8||364.9||364.9||364.8|0
1726835930000|2024-09-20 12:38:50|365.1|364.8|365.1|364.9|365.1|364.9|365.1|364.8|913
1726836090000|2024-09-20 12:41:30|365|364.8|364.9|364.8|365|364.8|364.9|364.8|918
1726836120000|2024-09-20 12:42:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|720
1726836140000|2024-09-20 12:42:20|||||||||3029
1726836240000|2024-09-20 12:44:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|894
1726836250000|2024-09-20 12:44:10|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|866
1726836260000|2024-09-20 12:44:20|364.6||364.6||364.6||364.6||0
1726836340000|2024-09-20 12:45:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1726836450000|2024-09-20 12:47:30|364.8||364.8||364.8||364.8||0
1726836460000|2024-09-20 12:47:40|364.7||364.8||364.8||364.7||0
1726836470000|2024-09-20 12:47:50|364.7||364.8||364.8||364.7||0
1726836520000|2024-09-20 12:48:40|364.7||364.7||364.7||364.7||0
1726836530000|2024-09-20 12:48:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|370
1726836540000|2024-09-20 12:49:00|||||||||1461
1726836730000|2024-09-20 12:52:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|431
1726836770000|2024-09-20 12:52:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1
1726836840000|2024-09-20 12:54:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1952
1726836910000|2024-09-20 12:55:10||364.3||364.3||364.3||364.3|70
1726836960000|2024-09-20 12:56:00|364.4||364.4||364.4||364.4||0
1726837020000|2024-09-20 12:57:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|325
1726837050000|2024-09-20 12:57:30||364.2||364.1||364.2||364.1|0
1726837060000|2024-09-20 12:57:40||364.2||364.1||364.2||364.1|0
1726837070000|2024-09-20 12:57:50||364.2||364.1||364.2||364.1|0
1726837090000|2024-09-20 12:58:10||364.2||364.2||364.2||364.2|0
1726837110000|2024-09-20 12:58:30|||||||||150
1726837140000|2024-09-20 12:59:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1506
1726837150000|2024-09-20 12:59:10|364.1|364|364.1|364|364.1|364|364.1|364|513
1726837210000|2024-09-20 13:00:10||363.9||363.9||363.9||363.9|1064
1726837230000|2024-09-20 13:00:30|364||364||364||364||0
1726837240000|2024-09-20 13:00:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1064
1726837260000|2024-09-20 13:01:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1726837380000|2024-09-20 13:03:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2616
1726837400000|2024-09-20 13:03:20|364|363.9|364|363.9|364|363.9|364|363.9|812
1726837480000|2024-09-20 13:04:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1064
1726837490000|2024-09-20 13:04:50|364||364||364||364||1569
1726837500000|2024-09-20 13:05:00|363.9||363.9||363.9||363.9||0
1726837550000|2024-09-20 13:05:50|364|363.9|364.1|364|364.1|364|364|363.9|2691
1726837560000|2024-09-20 13:06:00|364|363.9|364|363.9|364|363.9|364|363.9|1064
1726837600000|2024-09-20 13:06:40|||||||||150
1726837780000|2024-09-20 13:09:40||363.8||363.8||363.8||363.8|0
1726837820000|2024-09-20 13:10:20|363.9||363.9||363.9||363.9||0
1726837830000|2024-09-20 13:10:30|364|363.9|364|363.9|364|363.9|364|363.9|0
1726837920000|2024-09-20 13:12:00|||||||||311
1726838160000|2024-09-20 13:16:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|85
1726838380000|2024-09-20 13:19:40|364|363.9|364|363.9|364|363.9|364|363.9|971
1726838460000|2024-09-20 13:21:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|0
1726838470000|2024-09-20 13:21:10||363.9||363.9||363.9||363.9|0
1726838560000|2024-09-20 13:22:40|364.1|364|364.1|364|364.1|364|364.1|364|82
1726838570000|2024-09-20 13:22:50|364.2||364.2||364.2||364.2||0
1726838670000|2024-09-20 13:24:30|364.1|364.1|364.2|364.1|364.2|364.1|364.1|364.1|0
1726838680000|2024-09-20 13:24:40||364||364.1||364.1||364|2475
1726838690000|2024-09-20 13:24:50|364.1|364|364.1|364|364.1|364|364.1|364|0
1726838700000|2024-09-20 13:25:00|364|363.9|364.1|364|364.1|364|364|363.9|179
1726838770000|2024-09-20 13:26:10|364|363.9|363.9|363.8|364|363.9|363.9|363.8|3633
1726838780000|2024-09-20 13:26:20|||||||||352
1726838790000|2024-09-20 13:26:30||363.7||363.7||363.7||363.7|0
1726838800000|2024-09-20 13:26:40||363.8||363.8||363.8||363.8|0
1726838840000|2024-09-20 13:27:20|364|363.9|364|363.9|364|363.9|364|363.9|0
1726838850000|2024-09-20 13:27:30|364.1|364|364.1|364|364.1|364|364.1|364|1236
1726838870000|2024-09-20 13:27:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1528
1726838890000|2024-09-20 13:28:10|364.3||364.3||364.3||364.3||150
1726838900000|2024-09-20 13:28:20|364.2||364.2||364.2||364.2||0
1726838930000|2024-09-20 13:28:50||364||364||364||364|3256
1726838960000|2024-09-20 13:29:20||364.1||364.1||364.1||364.1|0
1726839000000|2024-09-20 13:30:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1726839060000|2024-09-20 13:31:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1726839070000|2024-09-20 13:31:10|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|378
1726839100000|2024-09-20 13:31:40||364.3||364.2||364.3||364.2|633
1726839120000|2024-09-20 13:32:00|364.3|364|364.1|364|364.3|364|364.1|364|2033
1726839130000|2024-09-20 13:32:10|364|363.9|364|363.9|364|363.9|364|363.9|365
1726839140000|2024-09-20 13:32:20|364.1||364.1||364.1||364.1||0
1726839160000|2024-09-20 13:32:40|364||364||364||364||0
1726839170000|2024-09-20 13:32:50|364.1|364|364.1|364|364.1|364|364.1|364|11818
1726839180000|2024-09-20 13:33:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1726839190000|2024-09-20 13:33:10|364.3||364.3||364.3||364.3||0
1726839200000|2024-09-20 13:33:20||364.2||364.2||364.2||364.2|0
1726839220000|2024-09-20 13:33:40|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1726839230000|2024-09-20 13:33:50|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|93
1726839260000|2024-09-20 13:34:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2189
1726839270000|2024-09-20 13:34:30|364.1|364|364.1|364|364.1|364|364.1|364|0
1726839300000|2024-09-20 13:35:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1726839360000|2024-09-20 13:36:00|||||||||1641
1726839390000|2024-09-20 13:36:30|364.1|364|364.2|364|364.2|364|364.1|364|2854
1726839400000|2024-09-20 13:36:40|364.1||364.1||364.1||364.1||0
1726839410000|2024-09-20 13:36:50|364|363.9|364|363.9|364|363.9|364|363.9|2514
1726839430000|2024-09-20 13:37:10|364.1|364|364.1|364|364.1|364|364.1|364|613
1726839440000|2024-09-20 13:37:20|364|363.9|364.1|363.9|364.1|363.9|364|363.9|150
1726839460000|2024-09-20 13:37:40|364||364||364||364||0
1726839470000|2024-09-20 13:37:50|364.1||364.1||364.1||364.1||0
1726839500000|2024-09-20 13:38:20||364||364||364||364|0
1726839570000|2024-09-20 13:39:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|888
1726839600000|2024-09-20 13:40:00||364||364||364||364|589
1726839620000|2024-09-20 13:40:20|||||||||352
1726839640000|2024-09-20 13:40:40|364.1||364.1||364.1||364.1||1750
1726839660000|2024-09-20 13:41:00|364.2||364.2||364.2||364.2||0
1726839670000|2024-09-20 13:41:10||364.1||364.1||364.1||364.1|0
1726839740000|2024-09-20 13:42:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1567
1726839800000|2024-09-20 13:43:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|124
1726839810000|2024-09-20 13:43:30||364.2||364.2||364.2||364.2|353
1726839820000|2024-09-20 13:43:40|364.3||364.3||364.3||364.3||0
1726839830000|2024-09-20 13:43:50|||||||||895
1726839840000|2024-09-20 13:44:00|364.2|364.1|364.1|364|364.2|364.1|364.1|364|2568
1726839920000|2024-09-20 13:45:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1804
1726839950000|2024-09-20 13:45:50||364||364.1||364.1||364|1964
1726839980000|2024-09-20 13:46:20|||||||||3828
1726840000000|2024-09-20 13:46:40|364.1|364|364.1|364|364.1|364|364.1|364|492
1726840040000|2024-09-20 13:47:20|364.2||364.2||364.2||364.2||0
1726840050000|2024-09-20 13:47:30|364.1||364.1||364.1||364.1||0
1726840120000|2024-09-20 13:48:40|364|363.9|364|363.9|364|363.9|364|363.9|174
1726840240000|2024-09-20 13:50:40|364.1|364|364.1|364|364.1|364|364.1|364|0
1726840280000|2024-09-20 13:51:20|364|363.9|364|363.9|364|363.9|364|363.9|607
1726840290000|2024-09-20 13:51:30|364.1|364|364.1|363.9|364.1|364|364.1|363.9|381
1726840320000|2024-09-20 13:52:00|364||364||364||364||0
1726840330000|2024-09-20 13:52:10|||||||||2593
1726840370000|2024-09-20 13:52:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|81
1726840410000|2024-09-20 13:53:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|852
1726840420000|2024-09-20 13:53:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1726840430000|2024-09-20 13:53:50|363.8||363.8||363.8||363.8||0
1726840450000|2024-09-20 13:54:10|363.7||363.7||363.7||363.7||0
1726840530000|2024-09-20 13:55:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|600
1726840550000|2024-09-20 13:55:50|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|984
1726840610000|2024-09-20 13:56:50|||||||||1567
1726840630000|2024-09-20 13:57:10|||||||||1029
1726840670000|2024-09-20 13:57:50|||||||||783
1726840840000|2024-09-20 14:00:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|180
1726840870000|2024-09-20 14:01:10|||||||||3007
1726840890000|2024-09-20 14:01:30|363.4||363.4||363.4||363.4||1330
1726840910000|2024-09-20 14:01:50|363.3||363.3||363.3||363.3||0
1726840950000|2024-09-20 14:02:30|363.2|363.1|363.1|363|363.2|363.1|363.1|363|82
1726840980000|2024-09-20 14:03:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1726840990000|2024-09-20 14:03:10|363|362.9|363|362.9|363|362.9|363|362.9|116
1726841010000|2024-09-20 14:03:30|363.1|363|363.1|363|363.1|363|363.1|363|0
1726841050000|2024-09-20 14:04:10|363|362.9|363|362.9|363|362.9|363|362.9|490
1726841080000|2024-09-20 14:04:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|3518
1726841250000|2024-09-20 14:07:30|363||363||363||363||332
1726841260000|2024-09-20 14:07:40|363.1|362.9|363.1|363|363.1|363|363.1|362.9|937
1726841280000|2024-09-20 14:08:00|363|362.9|363|362.9|363|362.9|363|362.9|1680
1726841320000|2024-09-20 14:08:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1367
1726841350000|2024-09-20 14:09:10|363|362.9|363.1|363|363.1|363|363|362.9|14178
1726841440000|2024-09-20 14:10:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|439
1726841450000|2024-09-20 14:10:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|22
1726841510000|2024-09-20 14:11:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|7778
1726841620000|2024-09-20 14:13:40|363.8|363.7|363.7|363.6|363.8|363.7|363.7|363.6|952
1726841640000|2024-09-20 14:14:00|363.6|363.5|363.7|363.6|363.8|363.7|363.6|363.5|9291
1726841650000|2024-09-20 14:14:10|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|0
1726841660000|2024-09-20 14:14:20|363.7||363.7||363.7||363.7||0
1726841670000|2024-09-20 14:14:30||363.5||363.5||363.5||363.5|2549
1726841680000|2024-09-20 14:14:40|363.6||363.6||363.6||363.6||0
1726841730000|2024-09-20 14:15:30|363.7|363.6|363.6|363.5|363.7|363.6|363.6|363.5|1667
1726841740000|2024-09-20 14:15:40|363.7||363.7||363.7||363.7||0
1726841760000|2024-09-20 14:16:00|363.6||363.7||363.7||363.6||0
1726841790000|2024-09-20 14:16:30|||||||||500
1726841800000|2024-09-20 14:16:40|363.6||363.6||363.6||363.6||0
1726841910000|2024-09-20 14:18:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1726842010000|2024-09-20 14:20:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|249
1726842080000|2024-09-20 14:21:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|4491
1726842090000|2024-09-20 14:21:30|363.8||363.8||363.8||363.8||0
1726842180000|2024-09-20 14:23:00|363.7|363.7|363.8|363.7|363.8|363.7|363.7|363.7|336
1726842190000|2024-09-20 14:23:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1726842200000|2024-09-20 14:23:20|||||||||770
1726842210000|2024-09-20 14:23:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1726842360000|2024-09-20 14:26:00|||||||||530
1726842410000|2024-09-20 14:26:50|||||||||197
1726842420000|2024-09-20 14:27:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|550
1726842530000|2024-09-20 14:28:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|5331
1726842540000|2024-09-20 14:29:00|||||||||657
1726842960000|2024-09-20 14:36:00|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|159
1726842970000|2024-09-20 14:36:10|363.4|363.3|363.4|363.3|363.5|363.4|363.4|363.3|2618
1726843070000|2024-09-20 14:37:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|571
1726843080000|2024-09-20 14:38:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|799
1726843110000|2024-09-20 14:38:30||363||363.1||363.1||363|0
1726843130000|2024-09-20 14:38:50||363||363||363||363|0
1726843140000|2024-09-20 14:39:00||363.1||363||363.1||363|0
1726843150000|2024-09-20 14:39:10|363.1||363.1||363.1||363.1||0
1726843170000|2024-09-20 14:39:30|363|362.9|363|362.9|363|362.9|363|362.9|0
1726843200000|2024-09-20 14:40:00|363.1|363|363.1|363|363.1|363|363.1|363|6699
1726843210000|2024-09-20 14:40:10|363|362.9|363|362.9|363|362.9|363|362.9|3722
1726843240000|2024-09-20 14:40:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1726843270000|2024-09-20 14:41:10|||||||||1400
1726843410000|2024-09-20 14:43:30|363|362.9|363|362.9|363|362.9|363|362.9|1897
1726843610000|2024-09-20 14:46:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1097
1726843860000|2024-09-20 14:51:00|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|632
1726843880000|2024-09-20 14:51:20|362.6|362.5|362.6|362.5|362.6|362.5|362.5|362.4|6211
1726843890000|2024-09-20 14:51:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|3105
1726843970000|2024-09-20 14:52:50|||||||||5861
1726844030000|2024-09-20 14:53:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|3859
1726844040000|2024-09-20 14:54:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|898
1726844050000|2024-09-20 14:54:10|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|0
1726844070000|2024-09-20 14:54:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1726844120000|2024-09-20 14:55:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|6042
1726844130000|2024-09-20 14:55:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|898
1726844190000|2024-09-20 14:56:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2896
1726844400000|2024-09-20 15:00:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|3500
1726844460000|2024-09-20 15:01:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2417
1726844520000|2024-09-20 15:02:00|||||||||500
1726844530000|2024-09-20 15:02:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|63
1726844540000|2024-09-20 15:02:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1726844550000|2024-09-20 15:02:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1726844570000|2024-09-20 15:02:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1726844620000|2024-09-20 15:03:40|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|832
1726844670000|2024-09-20 15:04:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1726844680000|2024-09-20 15:04:40|||||||||2908
1726844690000|2024-09-20 15:04:50|||||||||4394
1726844710000|2024-09-20 15:05:10|362.5||362.5||362.5||362.5||3448
1726844720000|2024-09-20 15:05:20|362.4|362.4|362.5|362.4|362.5|362.4|362.4|362.4|912
1726844740000|2024-09-20 15:05:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2702
1726844840000|2024-09-20 15:07:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1726844850000|2024-09-20 15:07:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2045
1726844870000|2024-09-20 15:07:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1726844930000|2024-09-20 15:08:50|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|4250
1726844940000|2024-09-20 15:09:00|||||||||1000
1726845040000|2024-09-20 15:10:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|3662
1726845050000|2024-09-20 15:10:50|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|3287
1726845060000|2024-09-20 15:11:00|362.1|362|362.2|362.1|362.2|362.1|362.1|362|928
1726845110000|2024-09-20 15:11:50|362.3|362.2|362.4|362.2|362.4|362.3|362.3|362.2|11290
1726845120000|2024-09-20 15:12:00|362.3||362.3||362.3||362.3||0
1726845190000|2024-09-20 15:13:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|150
1726845270000|2024-09-20 15:14:30|||||||||1500
1726845280000|2024-09-20 15:14:40|||||||||925
1726845290000|2024-09-20 15:14:50|||||||||1486
1726845300000|2024-09-20 15:15:00|||||||||3003
1726845400000|2024-09-20 15:16:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|5190
1726845420000|2024-09-20 15:17:00|||||||||1417
1726845520000|2024-09-20 15:18:40|362|361.8|362|361.8|362|361.8|362|361.8|4143
1726845530000|2024-09-20 15:18:50|||||||||4028
1726845540000|2024-09-20 15:19:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|4351
1726845570000|2024-09-20 15:19:30|||||||||3671
1726845590000|2024-09-20 15:19:50|||||||||932
1726845600000|2024-09-20 15:20:00|||||||||125
1726845610000|2024-09-20 15:20:10|||||||||2079
1726845730000|2024-09-20 15:22:10|362.1|361.8|362|361.8|362.1|361.8|362|361.8|609
1726845740000|2024-09-20 15:22:20|||||||||866
1726845750000|2024-09-20 15:22:30|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|5
1726845780000|2024-09-20 15:23:00|362|361.8|362|361.8|362|361.8|362|361.8|6380
1726845800000|2024-09-20 15:23:20|||||||||838
1726845810000|2024-09-20 15:23:30|||||||||1563
1726845840000|2024-09-20 15:24:00|||||||||1545
1726845850000|2024-09-20 15:24:10|||||||||1415
1726845900000|2024-09-20 15:25:00|||||||||2811
1726845920000|2024-09-20 15:25:20|||||||||4834
1726845940000|2024-09-20 15:25:40|||||||||3647
1726845950000|2024-09-20 15:25:50|||||||||3123
1726845960000|2024-09-20 15:26:00|||||||||1451
1726845990000|2024-09-20 15:26:30|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|2785
1726846050000|2024-09-20 15:27:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|5528
1726846070000|2024-09-20 15:27:50|362|361.8|362|361.8|362|361.8|362|361.8|2312
1726846080000|2024-09-20 15:28:00|||||||||529
1726846110000|2024-09-20 15:28:30|||||||||1900
1726846120000|2024-09-20 15:28:40|||||||||1423
1726846130000|2024-09-20 15:28:50|||||||||2841
1726846140000|2024-09-20 15:29:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|965
1726846150000|2024-09-20 15:29:10|||||||||97
1726846160000|2024-09-20 15:29:20||361.6||361.6||361.6||361.6|3006
1726846170000|2024-09-20 15:29:30|361.8|361.5|361.7|361.5|361.8|361.5|361.7|361.5|2890
1726846180000|2024-09-20 15:29:40|||||||||5409
1726846190000|2024-09-20 15:29:50|||||||||773
1727074820000|2024-09-23 07:00:20|364.2|363.6|364.1|363.6|364.2|363.6|364.1|363.5|0
1727074840000|2024-09-23 07:00:40||363.7||363.7||363.7||363.7|0
1727074850000|2024-09-23 07:00:50|364|363.2|363.6|363.2|364|363.2|363.6|363.2|284
1727074880000|2024-09-23 07:01:20|363.5||363.5||363.5||363.5||0
1727074900000|2024-09-23 07:01:40|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|1700
1727074920000|2024-09-23 07:02:00|363.3|363|363.3|363|363.3|363|363.3|363|1
1727074930000|2024-09-23 07:02:10|363.2||363.2||363.2||363.2||0
1727074950000|2024-09-23 07:02:30|363.1|362.9|363|362.7|363.2|362.9|362.9|362.6|1464
1727074960000|2024-09-23 07:02:40|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1727074980000|2024-09-23 07:03:00||362.7||362.7||362.7||362.7|0
1727074990000|2024-09-23 07:03:10|363||363||363||363||0
1727075000000|2024-09-23 07:03:20|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.6|0
1727075030000|2024-09-23 07:03:50|362.8|362.5|362.7|362.5|362.8|362.5|362.7|362.5|0
1727075040000|2024-09-23 07:04:00|362.6|362.4|362.7|362.4|362.7|362.4|362.6|362.4|150
1727075050000|2024-09-23 07:04:10||362.5||362.5||362.5||362.5|0
1727075060000|2024-09-23 07:04:20|363|362.8|363|362.8|363|362.8|363|362.8|361
1727075090000|2024-09-23 07:04:50|363.4|363.1|363.2|363.1|363.4|363.1|363.2|363.1|692
1727075100000|2024-09-23 07:05:00|363.4||363.5||363.5||363.4||0
1727075140000|2024-09-23 07:05:40|363.4||363.4||363.4||363.4||0
1727075150000|2024-09-23 07:05:50|363.5|363.3|363.8|363.4|363.8|363.4|363.5|363.3|2894
1727075160000|2024-09-23 07:06:00||363.5||363.5||363.5||363.5|0
1727075180000|2024-09-23 07:06:20|363.7||363.7||363.7||363.7||0
1727075190000|2024-09-23 07:06:30|363.6|363.3|363.5|363.3|363.6|363.3|363.5|363.3|1299
1727075260000|2024-09-23 07:07:40|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|777
1727075270000|2024-09-23 07:07:50|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|220
1727075280000|2024-09-23 07:08:00|363.1|362.8|363.1|362.9|363.1|362.9|363.1|362.8|0
1727075290000|2024-09-23 07:08:10||362.8||362.8||362.8||362.8|0
1727075300000|2024-09-23 07:08:20||362.9||362.9||362.9||362.9|1000
1727075320000|2024-09-23 07:08:40||362.8||362.8||362.8||362.8|0
1727075330000|2024-09-23 07:08:50|363.2|363|363.2|363.1|363.2|363.1|363.2|363|98
1727075340000|2024-09-23 07:09:00|||||||||213
1727075350000|2024-09-23 07:09:10|363.5|363.3|363.6|363.4|363.6|363.4|363.4|363.3|2586
1727075360000|2024-09-23 07:09:20|363.5||363.5||363.5||363.5||0
1727075400000|2024-09-23 07:10:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|69
1727075410000|2024-09-23 07:10:10|363.7||363.8||363.8||363.7||0
1727075420000|2024-09-23 07:10:20|363.9|363.6|363.9|363.6|363.9|363.6|363.9|363.6|0
1727075430000|2024-09-23 07:10:30|363.8||363.7||363.8||363.7||0
1727075440000|2024-09-23 07:10:40|363.8|363.7|363.8|363.7|364.1|363.9|363.8|363.6|7037
1727075450000|2024-09-23 07:10:50|363.7|363.6|363.9|363.7|363.9|363.7|363.7|363.6|536
1727075460000|2024-09-23 07:11:00|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|150
1727075500000|2024-09-23 07:11:40|363.7||363.8||363.8||363.7||1499
1727075520000|2024-09-23 07:12:00|364|363.7|363.9|363.7|364|363.8|363.9|363.7|949
1727075540000|2024-09-23 07:12:20|364||364||364||364||0
1727075570000|2024-09-23 07:12:50|363.9|363.8|364.2|364|364.2|364|363.9|363.8|0
1727075600000|2024-09-23 07:13:20|364.4|364.1|364.4|364.1|364.4|364.1|364.4|364.1|868
1727075610000|2024-09-23 07:13:30|364.5|364.2|364.5|364.3|364.5|364.3|364.5|364.2|0
1727075630000|2024-09-23 07:13:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1514
1727075640000|2024-09-23 07:14:00||364.5||364.5||364.5||364.5|0
1727075660000|2024-09-23 07:14:20|364.8|364.6|364.9|364.7|364.9|364.7|364.8|364.6|396
1727075670000|2024-09-23 07:14:30|365||365||365||365||0
1727075690000|2024-09-23 07:14:50||364.8||364.8||364.8||364.8|0
1727075700000|2024-09-23 07:15:00|364.8|364.7|364.9|364.8|365.1|364.9|364.6|364.4|7717
1727075710000|2024-09-23 07:15:10|365|364.7|365.1|364.9|365.1|364.9|364.9|364.7|300
1727075720000|2024-09-23 07:15:20|365||365||365||365||0
1727075740000|2024-09-23 07:15:40|365.1|365|365.2|365|365.2|365|365.1|365|0
1727075750000|2024-09-23 07:15:50|365.3|364.9|365.2|364.9|365.3|364.9|365.2|364.9|0
1727075760000|2024-09-23 07:16:00|365.1|364.8|365|364.8|365.1|364.8|365|364.8|378
1727075780000|2024-09-23 07:16:20||364.7||364.7||364.7||364.7|0
1727075820000|2024-09-23 07:17:00||364.8||364.8||364.8||364.8|0
1727075830000|2024-09-23 07:17:10|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|25
1727075870000|2024-09-23 07:17:50|365.2||365.2||365.2||365.1||0
1727075880000|2024-09-23 07:18:00|365.4|365|365.4|365.2|365.4|365.2|365.4|365|1514
1727075890000|2024-09-23 07:18:10|365.5||365.5||365.5||365.5||0
1727075900000|2024-09-23 07:18:20||365.3||365.3||365.3||365.3|0
1727076000000|2024-09-23 07:20:00||365.4||365.4||365.4||365.4|0
1727076020000|2024-09-23 07:20:20|365.4|365.3|365.1|364.9|365.5|365.3|365.1|364.9|1868
1727076060000|2024-09-23 07:21:00|365.2||365.2||365.2||365.2||0
1727076090000|2024-09-23 07:21:30|365.3|365|365.2|365|365.3|365.1|365.2|365|1514
1727076230000|2024-09-23 07:23:50|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1727076280000|2024-09-23 07:24:40||365||365||365||365|0
1727076290000|2024-09-23 07:24:50|365.2||365.3||365.3||365.2||920
1727076330000|2024-09-23 07:25:30||365.1||365.1||365.1||365.1|0
1727076390000|2024-09-23 07:26:30|365.2||365.3||365.3||365.2||0
1727076410000|2024-09-23 07:26:50|365.2|365|365.2|365|365.2|365|365.1|365|2093
1727076420000|2024-09-23 07:27:00||365.1||365.1||365.1||365.1|0
1727076440000|2024-09-23 07:27:20||365||365||365||365|0
1727076450000|2024-09-23 07:27:30|365.1|365.1|365.2|365.1|365.2|365.1|365.1|365.1|0
1727076570000|2024-09-23 07:29:30|365.1|365|365.2|365|365.2|365|365.1|365|0
1727076580000|2024-09-23 07:29:40|365.1||365.1||365.1||365.1||0
1727076590000|2024-09-23 07:29:50|365.2||365.2||365.2||365.2||0
1727076600000|2024-09-23 07:30:00|365.1||365.2||365.2||365.1||0
1727076700000|2024-09-23 07:31:40|365.3|365.1|365.3|365.2|365.3|365.2|365.3|365.1|136
1727076780000|2024-09-23 07:33:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727076830000|2024-09-23 07:33:50|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|1573
1727076860000|2024-09-23 07:34:20|365.4||365.4||365.4||365.4||0
1727076870000|2024-09-23 07:34:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1530
1727076880000|2024-09-23 07:34:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|738
1727076900000|2024-09-23 07:35:00|365.5|365.4|365.7|365.5|365.7|365.5|365.5|365.4|1485
1727076910000|2024-09-23 07:35:10||365.6||365.6||365.6||365.6|0
1727076920000|2024-09-23 07:35:20|365.9|365.8|366|365.8|366|365.8|365.9|365.8|421
1727076960000|2024-09-23 07:36:00||365.9||365.9||365.9||365.9|0
1727076970000|2024-09-23 07:36:10|366.1|366|366.1|366|366.1|366|366.1|366|1129
1727076990000|2024-09-23 07:36:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2485
1727077000000|2024-09-23 07:36:40|366.3||366.2||366.3||366.2||1607
1727077010000|2024-09-23 07:36:50|366.1|366|366.2|366.1|366.2|366.1|366.1|366|170
1727077030000|2024-09-23 07:37:10|366.1|366|366.2|366.1|366.2|366.1|366.1|366|1485
1727077050000|2024-09-23 07:37:30|366.3||366.3||366.3||366.3||1005
1727077070000|2024-09-23 07:37:50|366.2|366|366.1|365.9|366.2|366|366.1|365.9|1186
1727077120000|2024-09-23 07:38:40|366.2||366.2||366.2||366.2||0
1727077130000|2024-09-23 07:38:50||366||366||366||366|0
1727077140000|2024-09-23 07:39:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1727077150000|2024-09-23 07:39:10|366.2|366|366.2|366|366.2|366|366.2|366|1485
1727077160000|2024-09-23 07:39:20|||||||||3000
1727077190000|2024-09-23 07:39:50|366.1|366.1|366.1|366|366.1|366.1|366.1|366|617
1727077200000|2024-09-23 07:40:00|||||||||1540
1727077220000|2024-09-23 07:40:20|366.2||366.2||366.2||366.2||0
1727077240000|2024-09-23 07:40:40||366.1||366.1||366.1||366.1|0
1727077250000|2024-09-23 07:40:50|366.4|366.2|366.5|366.3|366.5|366.3|366.4|366.2|1132
1727077280000|2024-09-23 07:41:20||366.4||366.4||366.4||366.4|0
1727077300000|2024-09-23 07:41:40|366.4|366.3|366.3|366.2|366.4|366.3|366.3|366.2|2389
1727077330000|2024-09-23 07:42:10|366.1|366|366.1|366|366.1|366|366.1|366|0
1727077340000|2024-09-23 07:42:20|366.2||366.2||366.2||366.2||0
1727077360000|2024-09-23 07:42:40|366.1||366.2||366.2||366.1||235
1727077370000|2024-09-23 07:42:50|366.1||366.1||366.1||366.1||0
1727077380000|2024-09-23 07:43:00|366.2||366.1||366.2||366.1||0
1727077450000|2024-09-23 07:44:10|366.2||366.2||366.2||366.2||0
1727077460000|2024-09-23 07:44:20|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1727077520000|2024-09-23 07:45:20|366.2||366.2||366.2||366.2||0
1727077540000|2024-09-23 07:45:40|366.1|366|366.1|366|366.1|366|366.1|366|0
1727077610000|2024-09-23 07:46:50|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|6544
1727077620000|2024-09-23 07:47:00|366.2||366.2||366.2||366.2||0
1727077630000|2024-09-23 07:47:10|366.3|366|366.1|366|366.3|366|366.1|366|1254
1727077660000|2024-09-23 07:47:40|366.2||366.2||366.2||366.2||1523
1727077720000|2024-09-23 07:48:40||366.1||366||366.1||366|0
1727077750000|2024-09-23 07:49:10||366.1||366||366.1||366|1485
1727077780000|2024-09-23 07:49:40||366.1||366||366.1||366|0
1727077790000|2024-09-23 07:49:50||366.1||366.1||366.1||366.1|0
1727077800000|2024-09-23 07:50:00|||||||||4
1727077900000|2024-09-23 07:51:40|||||||||460
1727077910000|2024-09-23 07:51:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1485
1727077990000|2024-09-23 07:53:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1727078000000|2024-09-23 07:53:20|366.1|366|366.1|366|366.1|366|366.1|366|971
1727078060000|2024-09-23 07:54:20|366.2||366.1||366.2||366.1||2000
1727078150000|2024-09-23 07:55:50||365.9||365.9||365.9||365.9|0
1727078160000|2024-09-23 07:56:00||366||366||366||366|0
1727078170000|2024-09-23 07:56:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1485
1727078180000|2024-09-23 07:56:20|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|2977
1727078210000|2024-09-23 07:56:50||366.3||366.2||366.3||366.2|0
1727078260000|2024-09-23 07:57:40|366.3|366.3|366.4|366.3|366.4|366.3|366.3|366.3|1750
1727078330000|2024-09-23 07:58:50|366.5||366.5||366.5||366.5||496
1727078340000|2024-09-23 07:59:00|366.4||366.4||366.4||366.4||0
1727078500000|2024-09-23 08:01:40|||||||||1978
1727078540000|2024-09-23 08:02:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1727078550000|2024-09-23 08:02:30|366.4||366.4||366.4||366.4||1485
1727078570000|2024-09-23 08:02:50||366.3||366.3||366.3||366.3|0
1727078580000|2024-09-23 08:03:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|150
1727078590000|2024-09-23 08:03:10|366.6||366.6||366.6||366.6||824
1727078600000|2024-09-23 08:03:20||366.5||366.5||366.5||366.5|0
1727078680000|2024-09-23 08:04:40|366.7||366.7||366.7||366.7||814
1727078740000|2024-09-23 08:05:40|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|300
1727078780000|2024-09-23 08:06:20|366.7||366.7||366.7||366.7||0
1727078820000|2024-09-23 08:07:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2013
1727078840000|2024-09-23 08:07:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727078860000|2024-09-23 08:07:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|4579
1727078880000|2024-09-23 08:08:00||366.6||366.6||366.6||366.6|5577
1727079000000|2024-09-23 08:10:00|366.7||366.7||366.7||366.7||0
1727079010000|2024-09-23 08:10:10|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|2613
1727079020000|2024-09-23 08:10:20|366.6||366.6||366.6||366.6||0
1727079100000|2024-09-23 08:11:40||366.5||366.5||366.5||366.5|0
1727079150000|2024-09-23 08:12:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|158
1727079160000|2024-09-23 08:12:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1222
1727079180000|2024-09-23 08:13:00|366.5||366.5||366.5||366.5||1600
1727079190000|2024-09-23 08:13:10|366.4||366.4||366.5||366.4||0
1727079200000|2024-09-23 08:13:20|366.5||366.5||366.5||366.5||1485
1727079210000|2024-09-23 08:13:30|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|150
1727079270000|2024-09-23 08:14:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1727079330000|2024-09-23 08:15:30|366.4||366.4||366.4||366.4||0
1727079540000|2024-09-23 08:19:00|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|0
1727079550000|2024-09-23 08:19:10|366.2|366|366.2|366|366.2|366|366.2|366|1179
1727079650000|2024-09-23 08:20:50|366.1||366.1||366.1||366.1||0
1727079660000|2024-09-23 08:21:00||365.9||365.9||365.9||365.9|0
1727079730000|2024-09-23 08:22:10||366||366||366||366|0
1727079890000|2024-09-23 08:24:50|366|365.8|365.9|365.8|366|365.8|365.9|365.8|921
1727079900000|2024-09-23 08:25:00|366|365.9|366.2|366|366.2|366|366|365.9|1952
1727079950000|2024-09-23 08:25:50|366.1|366.1|366.3|366.1|366.3|366.1|366.1|366.1|1000
1727080010000|2024-09-23 08:26:50|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|1485
1727080030000|2024-09-23 08:27:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1727080080000|2024-09-23 08:28:00|366.3||366.3||366.3||366.3||0
1727080220000|2024-09-23 08:30:20||366.2||366.1||366.2||366.1|0
1727080260000|2024-09-23 08:31:00|366.2|366|366.2|366|366.2|366|366.2|366|262
1727080380000|2024-09-23 08:33:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1727080530000|2024-09-23 08:35:30||366||366||366||366|0
1727080550000|2024-09-23 08:35:50|366|365.9|366.1|365.9|366.1|365.9|366|365.9|3092
1727080620000|2024-09-23 08:37:00||366||366||366||366|0
1727080630000|2024-09-23 08:37:10||365.9||365.9||365.9||365.9|0
1727080660000|2024-09-23 08:37:40|366||366||366||366||0
1727080670000|2024-09-23 08:37:50|366.1||366.1||366.1||366.1||1500
1727080730000|2024-09-23 08:38:50|366||366||366||366||0
1727080740000|2024-09-23 08:39:00|366.1||366||366.1||366||0
1727080760000|2024-09-23 08:39:20|366.1||366.1||366.1||366.1||0
1727080800000|2024-09-23 08:40:00|365.9|365.8|366|365.8|366|365.8|365.9|365.8|1282
1727080910000|2024-09-23 08:41:50|365.9||365.9||365.9||365.9||646
1727080940000|2024-09-23 08:42:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|4030
1727081030000|2024-09-23 08:43:50||365.6||365.6||365.6||365.6|379
1727081150000|2024-09-23 08:45:50|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|1379
1727081200000|2024-09-23 08:46:40||365.6||365.6||365.6||365.6|0
1727081240000|2024-09-23 08:47:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1485
1727081260000|2024-09-23 08:47:40||365.6||365.6||365.6||365.6|0
1727081320000|2024-09-23 08:48:40|365.7||365.7||365.7||365.7||0
1727081370000|2024-09-23 08:49:30|365.6|365.4|365.5|365.4|365.6|365.4|365.5|365.4|0
1727081400000|2024-09-23 08:50:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|296
1727081470000|2024-09-23 08:51:10|365.8|365.6|365.8|365.7|365.8|365.7|365.8|365.6|0
1727081480000|2024-09-23 08:51:20|365.9||365.9||365.9||365.9||0
1727081490000|2024-09-23 08:51:30|365.8||365.8||365.8||365.8||0
1727081500000|2024-09-23 08:51:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|426
1727081550000|2024-09-23 08:52:30|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1907
1727081710000|2024-09-23 08:55:10|365.8|365.5|365.7|365.5|365.8|365.7|365.7|365.5|1161
1727081720000|2024-09-23 08:55:20|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|150
1727081780000|2024-09-23 08:56:20||365.7||365.7||365.7||365.7|0
1727081800000|2024-09-23 08:56:40|||||||||339
1727081860000|2024-09-23 08:57:40|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|464
1727081930000|2024-09-23 08:58:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1386
1727081940000|2024-09-23 08:59:00|365.7|365.7|365.7|365.6|365.7|365.7|365.7|365.6|25
1727081970000|2024-09-23 08:59:30|||||||||3000
1727082000000|2024-09-23 09:00:00|||||||||80
1727082020000|2024-09-23 09:00:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|100
1727082030000|2024-09-23 09:00:30||365.8||365.7||365.8||365.7|0
1727082050000|2024-09-23 09:00:50||365.8||365.8||365.8||365.8|0
1727082060000|2024-09-23 09:01:00|366|365.9|366|365.9|366|365.9|366|365.9|2734
1727082100000|2024-09-23 09:01:40||365.8||365.8||365.8||365.8|150
1727082170000|2024-09-23 09:02:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|702
1727082180000|2024-09-23 09:03:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1727082200000|2024-09-23 09:03:20|366||366||366||366||0
1727082220000|2024-09-23 09:03:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1727082300000|2024-09-23 09:05:00|365.8||365.8||365.8||365.8||0
1727082320000|2024-09-23 09:05:20||365.6||365.6||365.6||365.6|0
1727082520000|2024-09-23 09:08:40|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|850
1727082540000|2024-09-23 09:09:00||365.6||365.5||365.6||365.5|0
1727082620000|2024-09-23 09:10:20|365.6|365.4|365.6|365.4|365.6|365.4|365.5|365.4|0
1727082630000|2024-09-23 09:10:30|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|430
1727082660000|2024-09-23 09:11:00|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|1485
1727082770000|2024-09-23 09:12:50|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1727082900000|2024-09-23 09:15:00|365.4|365.2|365.4|365.2|365.4|365.3|365.3|365.2|1476
1727082980000|2024-09-23 09:16:20|365.2|365.1|365.1|365|365.2|365.1|365.1|365|519
1727083030000|2024-09-23 09:17:10||364.9||364.9||365||364.9|1144
1727083060000|2024-09-23 09:17:40|365||365||365||365||0
1727083070000|2024-09-23 09:17:50||364.8||364.8||364.8||364.8|0
1727083080000|2024-09-23 09:18:00|364.9||364.9||364.9||364.9||108
1727083090000|2024-09-23 09:18:10||364.7||364.7||364.7||364.7|0
1727083160000|2024-09-23 09:19:20|364.8||364.8||364.8||364.8||0
1727083190000|2024-09-23 09:19:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1856
1727083300000|2024-09-23 09:21:40||364.5||364.5||364.5||364.5|0
1727083380000|2024-09-23 09:23:00||364.6||364.6||364.6||364.6|0
1727083510000|2024-09-23 09:25:10||364.5||364.6||364.6||364.5|0
1727083530000|2024-09-23 09:25:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727083580000|2024-09-23 09:26:20||364.6||364.6||364.6||364.6|0
1727083590000|2024-09-23 09:26:30||364.7||364.7||364.7||364.7|0
1727083610000|2024-09-23 09:26:50||364.6||364.7||364.7||364.6|0
1727083840000|2024-09-23 09:30:40|364.9||364.9||364.9||364.9||269
1727083890000|2024-09-23 09:31:30||364.8||364.8||364.8||364.8|0
1727083920000|2024-09-23 09:32:00|365|364.9|364.8|364.7|365|364.9|364.8|364.7|322
1727083930000|2024-09-23 09:32:10|364.9||364.8||364.9||364.8||0
1727083940000|2024-09-23 09:32:20|364.9||364.9||364.9||364.9||0
1727083970000|2024-09-23 09:32:50|364.8||364.8||364.8||364.8||0
1727083990000|2024-09-23 09:33:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|978
1727084090000|2024-09-23 09:34:50|||||||||1995
1727084160000|2024-09-23 09:36:00|||||||||217
1727084200000|2024-09-23 09:36:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1079
1727084290000|2024-09-23 09:38:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|3259
1727084300000|2024-09-23 09:38:20||364.5||364.5||364.5||364.5|149
1727084310000|2024-09-23 09:38:30|364.6||364.6||364.6||364.6||0
1727084360000|2024-09-23 09:39:20|364.7||364.7||364.7||364.7||1512
1727084420000|2024-09-23 09:40:20|364.6||364.7||364.7||364.6||838
1727084460000|2024-09-23 09:41:00|364.6||364.6||364.6||364.6||0
1727084510000|2024-09-23 09:41:50||364.4||364.4||364.4||364.4|586
1727084530000|2024-09-23 09:42:10|364.5||364.5||364.5||364.5||0
1727084540000|2024-09-23 09:42:20|364.6||364.6||364.6||364.6||0
1727084730000|2024-09-23 09:45:30|364.5||364.6||364.6||364.5||0
1727084830000|2024-09-23 09:47:10|364.5||364.5||364.5||364.5||1001
1727084930000|2024-09-23 09:48:50|364.6||364.6||364.6||364.6||0
1727085030000|2024-09-23 09:50:30|364.5|364.3|364.4|364.3|364.5|364.3|364.4|364.3|135
1727085080000|2024-09-23 09:51:20||364.2||364.2||364.2||364.2|0
1727085140000|2024-09-23 09:52:20|364.3||364.3||364.3||364.3||0
1727085180000|2024-09-23 09:53:00|364.4||364.4||364.4||364.4||329
1727085210000|2024-09-23 09:53:30|364.3||364.3||364.3||364.3||0
1727085290000|2024-09-23 09:54:50|||||||||1200
1727085320000|2024-09-23 09:55:20|364.4||364.4||364.4||364.4||0
1727085430000|2024-09-23 09:57:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1248
1727085480000|2024-09-23 09:58:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2452
1727085610000|2024-09-23 10:00:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727085620000|2024-09-23 10:00:20|364.2|364.1|364.3|364.1|364.3|364.2|364.2|364.1|1470
1727085790000|2024-09-23 10:03:10|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|3264
1727085930000|2024-09-23 10:05:30|364.4||364.5||364.5||364.4||0
1727085940000|2024-09-23 10:05:40|364.4||364.4||364.4||364.4||0
1727085960000|2024-09-23 10:06:00|364.2|364.1|364.2|364|364.2|364.1|364.1|364|2068
1727086080000|2024-09-23 10:08:00||364.1||364||364.1||364|0
1727086190000|2024-09-23 10:09:50|364.1||364.1||364.1||364.1||0
1727086200000|2024-09-23 10:10:00|364.2||364.2||364.2||364.2||0
1727086260000|2024-09-23 10:11:00|364.1||364.1||364.1||364.1||0
1727086280000|2024-09-23 10:11:20|364.2||364.2||364.2||364.2||0
1727086540000|2024-09-23 10:15:40||364.1||364.1||364.1||364.1|80
1727086550000|2024-09-23 10:15:50|364.1|364|364.1|364|364.1|364|364.1|364|595
1727086560000|2024-09-23 10:16:00||363.9||363.9||363.9||363.9|860
1727086590000|2024-09-23 10:16:30||364||364||364||364|0
1727086610000|2024-09-23 10:16:50||363.9||363.9||363.9||363.9|0
1727086770000|2024-09-23 10:19:30||364||364||364||364|0
1727086850000|2024-09-23 10:20:50||363.9||363.9||363.9||363.9|903
1727087020000|2024-09-23 10:23:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727087050000|2024-09-23 10:24:10|364||364||364||364||0
1727087220000|2024-09-23 10:27:00|363.9||363.9||363.9||363.9||3196
1727087250000|2024-09-23 10:27:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|150
1727087260000|2024-09-23 10:27:40||363.6||363.6||363.6||363.6|766
1727087430000|2024-09-23 10:30:30|363.7||363.7||363.7||363.7||0
1727087440000|2024-09-23 10:30:40|363.8||363.8||363.8||363.8||150
1727087540000|2024-09-23 10:32:20|363.7||363.7||363.7||363.7||0
1727087750000|2024-09-23 10:35:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1727087760000|2024-09-23 10:36:00|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1727087860000|2024-09-23 10:37:40|||||||||49
1727087880000|2024-09-23 10:38:00|||||||||882
1727088000000|2024-09-23 10:40:00|||||||||12595
1727088010000|2024-09-23 10:40:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|150
1727088030000|2024-09-23 10:40:30||363.5||363.5||363.5||363.5|35
1727088140000|2024-09-23 10:42:20|363.7||363.7||363.7||363.7||0
1727088220000|2024-09-23 10:43:40|363.8||363.8||363.8||363.8||2323
1727088230000|2024-09-23 10:43:50|363.7||363.7||363.7||363.7||0
1727088350000|2024-09-23 10:45:50|363.8||363.8||363.8||363.8||0
1727088360000|2024-09-23 10:46:00|363.7||363.7||363.7||363.7||0
1727088460000|2024-09-23 10:47:40|363.8||363.8||363.8||363.8||0
1727088500000|2024-09-23 10:48:20|363.7||363.7||363.7||363.7||0
1727088740000|2024-09-23 10:52:20|363.8||363.7||363.8||363.7||0
1727088790000|2024-09-23 10:53:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|733
1727088820000|2024-09-23 10:53:40|363.9||363.9||363.9||363.9||0
1727088960000|2024-09-23 10:56:00|363.8||363.8||363.8||363.8||0
1727089020000|2024-09-23 10:57:00|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|924
1727089140000|2024-09-23 10:59:00||363.7||363.7||363.7||363.7|0
1727089150000|2024-09-23 10:59:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1261
1727089200000|2024-09-23 11:00:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1750
1727089230000|2024-09-23 11:00:30||363.6||363.6||363.6||363.6|50
1727089240000|2024-09-23 11:00:40||363.7||363.7||363.7||363.7|0
1727089260000|2024-09-23 11:01:00|363.9||363.9||363.9||363.9||0
1727089300000|2024-09-23 11:01:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|1794
1727089400000|2024-09-23 11:03:20|363.9|363.8|364|363.8|364|363.8|363.9|363.8|0
1727089410000|2024-09-23 11:03:30|363.9||363.9||363.9||363.9||0
1727089470000|2024-09-23 11:04:30|364||364||364||364||0
1727089510000|2024-09-23 11:05:10||363.9||363.9||363.9||363.9|0
1727089650000|2024-09-23 11:07:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|100
1727089660000|2024-09-23 11:07:40|364||364||364||364||0
1727089690000|2024-09-23 11:08:10|363.9||363.9||363.9||363.9||0
1727089760000|2024-09-23 11:09:20|364||364||364||363.9||0
1727089780000|2024-09-23 11:09:40|363.9||363.9||364||363.9||0
1727089790000|2024-09-23 11:09:50|364||363.9||364||363.9||0
1727089800000|2024-09-23 11:10:00|364||364||364||364||0
1727089810000|2024-09-23 11:10:10|363.9||363.9||363.9||363.9||0
1727089930000|2024-09-23 11:12:10|364|363.9|364|363.9|364|363.9|364|363.9|447
1727090070000|2024-09-23 11:14:30|364.1|364|364.1|364|364.1|364|364.1|364|1798
1727090150000|2024-09-23 11:15:50|364|363.9|364|363.9|364|363.9|364|363.9|150
1727090240000|2024-09-23 11:17:20|364.1||364.1||364.1||364.1||0
1727090260000|2024-09-23 11:17:40|364||364||364||364||0
1727090420000|2024-09-23 11:20:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1727090470000|2024-09-23 11:21:10|364|363.9|364|363.9|364|363.9|364|363.9|75
1727090490000|2024-09-23 11:21:30|364.1||364.1||364.1||364.1||0
1727090570000|2024-09-23 11:22:50|364||364||364||364||0
1727090580000|2024-09-23 11:23:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2306
1727090900000|2024-09-23 11:28:20|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|1853
1727090960000|2024-09-23 11:29:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1727091000000|2024-09-23 11:30:00|363.8||363.8||363.8||363.8||0
1727091100000|2024-09-23 11:31:40|363.9||363.9||363.9||363.9||0
1727091130000|2024-09-23 11:32:10|363.8||363.8||363.8||363.8||0
1727091210000|2024-09-23 11:33:30||363.6||363.6||363.6||363.6|226
1727091300000|2024-09-23 11:35:00|363.7||363.7||363.7||363.7||0
1727091370000|2024-09-23 11:36:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|8
1727091630000|2024-09-23 11:40:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|72
1727091670000|2024-09-23 11:41:10||363.5||363.5||363.5||363.5|100
1727091690000|2024-09-23 11:41:30|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|1200
1727091720000|2024-09-23 11:42:00|||||||||99
1727091820000|2024-09-23 11:43:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1960
1727091840000|2024-09-23 11:44:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1727091990000|2024-09-23 11:46:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|3213
1727092080000|2024-09-23 11:48:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1727092090000|2024-09-23 11:48:10||363.4||363.4||363.4||363.4|0
1727092110000|2024-09-23 11:48:30|363.5||363.5||363.5||363.5||0
1727092140000|2024-09-23 11:49:00|363.6||363.6||363.6||363.6||0
1727092200000|2024-09-23 11:50:00||363.5||363.5||363.5||363.5|0
1727092210000|2024-09-23 11:50:10||363.4||363.5||363.5||363.4|1314
1727092270000|2024-09-23 11:51:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|59
1727092300000|2024-09-23 11:51:40|||||||||2476
1727092310000|2024-09-23 11:51:50|363.4|363.3|363.4|363.2|363.4|363.3|363.3|363.2|150
1727092360000|2024-09-23 11:52:40|363.3||363.3||363.3||363.3||0
1727092400000|2024-09-23 11:53:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1727092500000|2024-09-23 11:55:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1307
1727092510000|2024-09-23 11:55:10|363.5|363.3|363.4|363.3|363.5|363.3|363.4|363.3|0
1727092520000|2024-09-23 11:55:20|||||||||444
1727092530000|2024-09-23 11:55:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1456
1727092540000|2024-09-23 11:55:40|363.1|363|363.2|363.1|363.2|363.1|363.1|363|2138
1727092780000|2024-09-23 11:59:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2476
1727092800000|2024-09-23 12:00:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1020
1727092850000|2024-09-23 12:00:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2754
1727092970000|2024-09-23 12:02:50|||||||||1140
1727092980000|2024-09-23 12:03:00|||||||||1020
1727093010000|2024-09-23 12:03:30|||||||||1020
1727093020000|2024-09-23 12:03:40|363.4||363.3||363.4||363.3||2506
1727093030000|2024-09-23 12:03:50|||||||||52
1727093080000|2024-09-23 12:04:40|||||||||360
1727093290000|2024-09-23 12:08:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|93
1727093550000|2024-09-23 12:12:30|363.3||363.3||363.3||363.3||0
1727093580000|2024-09-23 12:13:00||363.2||363.2||363.2||363.2|0
1727093650000|2024-09-23 12:14:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1075
1727093660000|2024-09-23 12:14:20|363.1|363|363.2|363|363.2|363|363.1|363|863
1727093670000|2024-09-23 12:14:30||363.1||363.1||363.1||363.1|107
1727093820000|2024-09-23 12:17:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1727093850000|2024-09-23 12:17:30|363.3|363.1|363.2|363.1|363.3|363.1|363.2|363.1|0
1727094000000|2024-09-23 12:20:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1400
1727094240000|2024-09-23 12:24:00|363.4||363.3||363.4||363.3||1020
1727094270000|2024-09-23 12:24:30|||||||||1301
1727094360000|2024-09-23 12:26:00|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|44962
1727094370000|2024-09-23 12:26:10|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|6119
1727094380000|2024-09-23 12:26:20|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|3326
1727094400000|2024-09-23 12:26:40|||||||||1528
1727094430000|2024-09-23 12:27:10|||||||||817
1727094470000|2024-09-23 12:27:50|||||||||2321
1727094510000|2024-09-23 12:28:30|363.4||363.3||363.4||363.3||1020
1727094600000|2024-09-23 12:30:00|||||||||1469
1727094610000|2024-09-23 12:30:10|363.4||363.3||363.4||363.3||0
1727094630000|2024-09-23 12:30:30|||||||||1000
1727094670000|2024-09-23 12:31:10|||||||||5298
1727094730000|2024-09-23 12:32:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1727094740000|2024-09-23 12:32:20|363.3||363.3||363.3||363.3||0
1727094780000|2024-09-23 12:33:00|363.2||363.2||363.2||363.2||0
1727094850000|2024-09-23 12:34:10|363.1|363|363.2|363|363.2|363|363.1|363|3595
1727094900000|2024-09-23 12:35:00||363.1||363.1||363.1||363.1|93
1727094910000|2024-09-23 12:35:10|363.3||363.3||363.3||363.3||150
1727094920000|2024-09-23 12:35:20|363.2||363.2||363.2||363.2||0
1727094970000|2024-09-23 12:36:10|363.1|363|363.1|363|363.1|363|363.1|363|0
1727094990000|2024-09-23 12:36:30|||||||||100
1727095040000|2024-09-23 12:37:20|363.2|363.1|363.2|363|363.2|363.1|363.2|363|0
1727095080000|2024-09-23 12:38:00||363.1||363.1||363.1||363.1|0
1727095090000|2024-09-23 12:38:10||363||363||363||363|0
1727095150000|2024-09-23 12:39:10|363.1||363.1||363.1||363.1||0
1727095200000|2024-09-23 12:40:00|363.2||363.2||363.2||363.2||0
1727095210000|2024-09-23 12:40:10||363.1||363.1||363.1||363.1|0
1727095250000|2024-09-23 12:40:50|363.3|363.2|363.2|363.1|363.3|363.2|363.2|363.1|980
1727095330000|2024-09-23 12:42:10||363||363||363||363|127
1727095360000|2024-09-23 12:42:40||363.1||363.1||363.1||363.1|0
1727095380000|2024-09-23 12:43:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1727095430000|2024-09-23 12:43:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2903
1727095440000|2024-09-23 12:44:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1727095500000|2024-09-23 12:45:00|||||||||50
1727095530000|2024-09-23 12:45:30|||||||||1020
1727095570000|2024-09-23 12:46:10|363.2|363.1|363.2|363.1|363.3|363.2|363.2|363.1|234
1727095580000|2024-09-23 12:46:20||363||363||363||363|0
1727095590000|2024-09-23 12:46:30|363.1||363.1||363.1||363.1||0
1727095600000|2024-09-23 12:46:40|363|362.9|363|362.9|363|362.9|363|362.9|0
1727095640000|2024-09-23 12:47:20|363.1||363||363.1||363||1247
1727095650000|2024-09-23 12:47:30|363.1|363|363.1|363|363.2|363.1|363.1|363|1816
1727095670000|2024-09-23 12:47:50|363|362.9|363|362.9|363|362.9|363|362.9|150
1727095700000|2024-09-23 12:48:20|||||||||154
1727095760000|2024-09-23 12:49:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1727095770000|2024-09-23 12:49:30|363.1|362.9|363.1|363|363.1|363|363.1|362.9|1719
1727095890000|2024-09-23 12:51:30|363|362.9|363|362.9|363|362.9|363|362.9|15
1727095900000|2024-09-23 12:51:40|363.1|363|363.1|362.9|363.1|363|363.1|362.9|2903
1727095910000|2024-09-23 12:51:50|363.2|363|363.2|363|363.2|363|363.2|363|0
1727095940000|2024-09-23 12:52:20||363.1||363.1||363.1||363.1|0
1727095950000|2024-09-23 12:52:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|454
1727096000000|2024-09-23 12:53:20|363.4|363.3|363.7|363.6|363.7|363.6|363.4|363.3|1685
1727096110000|2024-09-23 12:55:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|150
1727096130000|2024-09-23 12:55:30||363.6||363.6||363.6||363.6|150
1727096190000|2024-09-23 12:56:30|363.7||363.7||363.7||363.7||200
1727096220000|2024-09-23 12:57:00|363.8||363.8||363.8||363.8||150
1727096320000|2024-09-23 12:58:40|363.7||363.7||363.7||363.7||217
1727096340000|2024-09-23 12:59:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1438
1727096390000|2024-09-23 12:59:50|||||||||100
1727096430000|2024-09-23 13:00:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2724
1727096440000|2024-09-23 13:00:40|364|363.9|364.1|363.9|364.1|363.9|364|363.9|0
1727096480000|2024-09-23 13:01:20|364||364||364||364||0
1727096500000|2024-09-23 13:01:40|364.1||364.1||364.1||364.1||0
1727096540000|2024-09-23 13:02:20|364||364||364||364||0
1727096580000|2024-09-23 13:03:00|364.1||364.1||364.1||364.1||0
1727096620000|2024-09-23 13:03:40|364||364||364||364||0
1727096630000|2024-09-23 13:03:50|364.1||364.1||364.1||364.1||0
1727096680000|2024-09-23 13:04:40|364||364||364||364||0
1727096740000|2024-09-23 13:05:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|118
1727096820000|2024-09-23 13:07:00|364||364||364||364||1290
1727097090000|2024-09-23 13:11:30||363.9||363.9||363.9||363.9|0
1727097100000|2024-09-23 13:11:40||363.8||363.8||363.8||363.8|0
1727097130000|2024-09-23 13:12:10|364.2|363.9|364.2|364|364.2|364.1|364.2|363.9|908
1727097150000|2024-09-23 13:12:30|364.1||364.1||364.1||364.1||0
1727097190000|2024-09-23 13:13:10||363.9||363.9||363.9||363.9|2400
1727097250000|2024-09-23 13:14:10||364||364||364||364|0
1727097260000|2024-09-23 13:14:20|||||||||1750
1727097340000|2024-09-23 13:15:40|364|363.9|364|363.9|364|363.9|364|363.9|585
1727097380000|2024-09-23 13:16:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|116
1727097390000|2024-09-23 13:16:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727097400000|2024-09-23 13:16:40||364.1||364.1||364.1||364.1|0
1727097470000|2024-09-23 13:17:50|364.2||364.2||364.2||364.2||0
1727097510000|2024-09-23 13:18:30|364.3||364.3||364.3||364.3||830
1727097600000|2024-09-23 13:20:00|364.2|364.2|364.2|364.1|364.2|364.2|364.2|364.1|2842
1727097680000|2024-09-23 13:21:20|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|827
1727097710000|2024-09-23 13:21:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2724
1727097720000|2024-09-23 13:22:00|||||||||150
1727097740000|2024-09-23 13:22:20|364.3|364.3|364.4|364.3|364.4|364.3|364.3|364.2|856
1727097760000|2024-09-23 13:22:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1781
1727097770000|2024-09-23 13:22:50|364.2|364.1|364.2|364|364.2|364.1|364.2|364|11
1727097780000|2024-09-23 13:23:00|364.1|364.1|364.1|364|364.3|364.1|364.1|364|0
1727097790000|2024-09-23 13:23:10|364|363.9|364|363.9|364|363.9|364|363.9|2247
1727097800000|2024-09-23 13:23:20|364.1||364||364.1||364||1017
1727097810000|2024-09-23 13:23:30|364.1|364|364.3|364.1|364.3|364.1|364|363.9|1608
1727097820000|2024-09-23 13:23:40|364.2||364.2||364.2||364.2||0
1727097830000|2024-09-23 13:23:50|||||||||150
1727097850000|2024-09-23 13:24:10|364.1|363.9|364|363.9|364.1|363.9|364|363.9|682
1727097860000|2024-09-23 13:24:20|364.1|363.8|363.9|363.8|364.1|363.8|363.9|363.8|1156
1727097870000|2024-09-23 13:24:30|364||363.9||364||363.9||413
1727097900000|2024-09-23 13:25:00|364|363.9|364|363.8|364|363.9|364|363.8|3048
1727097910000|2024-09-23 13:25:10|363.9||363.9||364||363.9||2041
1727097980000|2024-09-23 13:26:20|364||363.9||364||363.9||1098
1727098200000|2024-09-23 13:30:00|364.1|363.9|364.4|364.2|364.4|364.2|364.1|363.9|5577
1727098230000|2024-09-23 13:30:30|364.3||364.3||364.3||364.3||0
1727098250000|2024-09-23 13:30:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2041
1727098260000|2024-09-23 13:31:00|364.5||364.5||364.5||364.5||0
1727098280000|2024-09-23 13:31:20|364.4||364.4||364.4||364.4||0
1727098290000|2024-09-23 13:31:30||364.2||364.2||364.3||364.2|1578
1727098300000|2024-09-23 13:31:40|364.3|364.3|364.3|364.2|364.3|364.3|364.3|364.2|0
1727098310000|2024-09-23 13:31:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364|0
1727098320000|2024-09-23 13:32:00|364.1|364|364.1|363.9|364.1|364|364.1|363.9|0
1727098330000|2024-09-23 13:32:10||364||364||364||364|0
1727098350000|2024-09-23 13:32:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1290
1727098360000|2024-09-23 13:32:40|364.1|364|364.1|364|364.1|364|364.1|364|0
1727098380000|2024-09-23 13:33:00|364.2||364.2||364.2||364.2||1092
1727098390000|2024-09-23 13:33:10||364.1||364.1||364.1||364.1|0
1727098440000|2024-09-23 13:34:00|364.1|364|364.1|364|364.1|364|364|363.9|2041
1727098450000|2024-09-23 13:34:10|364|363.9|364.1|363.9|364.1|363.9|364|363.9|0
1727098470000|2024-09-23 13:34:30|364||364||364||364||0
1727098480000|2024-09-23 13:34:40|364.1||364.1||364.1||364.1||0
1727098490000|2024-09-23 13:34:50|364||364||364||364||0
1727098500000|2024-09-23 13:35:00|364.1||364.1||364.1||364.1||0
1727098530000|2024-09-23 13:35:30|364||364||364||364||0
1727098540000|2024-09-23 13:35:40|364.1||364.1||364.1||364.1||0
1727098580000|2024-09-23 13:36:20||364||364||364||364|0
1727098610000|2024-09-23 13:36:50|364|363.9|364|363.9|364|363.9|364|363.9|80
1727098630000|2024-09-23 13:37:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1068
1727098690000|2024-09-23 13:38:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1481
1727098700000|2024-09-23 13:38:20|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|3171
1727098710000|2024-09-23 13:38:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1727098770000|2024-09-23 13:39:30|||||||||50
1727098780000|2024-09-23 13:39:40|363.7||363.6||363.7||363.6||1819
1727098790000|2024-09-23 13:39:50|363.7||363.7||363.7||363.7||2900
1727098800000|2024-09-23 13:40:00|363.6||363.6||363.6||363.6||0
1727098810000|2024-09-23 13:40:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727098820000|2024-09-23 13:40:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|447
1727098890000|2024-09-23 13:41:30|363.9||363.9||363.9||363.9||0
1727098900000|2024-09-23 13:41:40|363.8||363.8||363.8||363.8||0
1727098930000|2024-09-23 13:42:10|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|1496
1727098940000|2024-09-23 13:42:20|363.7||363.7||363.7||363.7||0
1727099050000|2024-09-23 13:44:10|363.8||363.8||363.8||363.8||2041
1727099060000|2024-09-23 13:44:20||363.7||363.7||363.7||363.7|0
1727099070000|2024-09-23 13:44:30|363.9||363.9||363.9||363.9||0
1727099080000|2024-09-23 13:44:40|363.8||363.8||363.8||363.8||0
1727099100000|2024-09-23 13:45:00|363.9|363.8|363.9|363.7|363.9|363.8|363.8|363.7|1530
1727099110000|2024-09-23 13:45:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|321
1727099120000|2024-09-23 13:45:20||363.7||363.6||363.7||363.6|79
1727099130000|2024-09-23 13:45:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|150
1727099140000|2024-09-23 13:45:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1059
1727099190000|2024-09-23 13:46:30|||||||||1530
1727099200000|2024-09-23 13:46:40|363.6||363.6||363.6||363.6||0
1727099220000|2024-09-23 13:47:00||363.5||363.5||363.5||363.5|1530
1727099240000|2024-09-23 13:47:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727099290000|2024-09-23 13:48:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|316
1727099300000|2024-09-23 13:48:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|792
1727099350000|2024-09-23 13:49:10|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|1530
1727099420000|2024-09-23 13:50:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1530
1727099470000|2024-09-23 13:51:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1821
1727099490000|2024-09-23 13:51:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|572
1727099510000|2024-09-23 13:51:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|89
1727099520000|2024-09-23 13:52:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1727099540000|2024-09-23 13:52:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727099550000|2024-09-23 13:52:30|363.8||363.8||363.8||363.8||0
1727099600000|2024-09-23 13:53:20||363.7||363.7||363.7||363.7|0
1727099720000|2024-09-23 13:55:20|363.9||363.9||363.9||363.9||0
1727099730000|2024-09-23 13:55:30|363.8|363.8|363.8|363.7|363.8|363.8|363.8|363.7|401
1727099740000|2024-09-23 13:55:40|363.9||363.9||363.9||363.9||0
1727099780000|2024-09-23 13:56:20||363.8||363.8||363.8||363.8|0
1727099800000|2024-09-23 13:56:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|435
1727099810000|2024-09-23 13:56:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2013
1727099830000|2024-09-23 13:57:10|||||||||318
1727099900000|2024-09-23 13:58:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|656
1727099920000|2024-09-23 13:58:40|363.9||363.9||363.9||363.9||0
1727099960000|2024-09-23 13:59:20||363.8||363.8||363.8||363.8|0
1727100020000|2024-09-23 14:00:20|364|363.9|364|363.9|364|363.9|364|363.9|1743
1727100030000|2024-09-23 14:00:30|364.1||364.1||364.1||364.1||0
1727100040000|2024-09-23 14:00:40|364||364||364||364||0
1727100070000|2024-09-23 14:01:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1159
1727100160000|2024-09-23 14:02:40||363.7||363.7||363.7||363.7|1114
1727100170000|2024-09-23 14:02:50||363.8||363.8||363.8||363.8|0
1727100200000|2024-09-23 14:03:20|364||364||364||364||2396
1727100210000|2024-09-23 14:03:30|363.9||364||364||363.9||0
1727100230000|2024-09-23 14:03:50||363.9||363.9||363.9||363.9|0
1727100240000|2024-09-23 14:04:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|1129
1727100290000|2024-09-23 14:04:50||363.9||363.8||363.9||363.8|150
1727100320000|2024-09-23 14:05:20||363.9||363.9||363.9||363.9|0
1727100360000|2024-09-23 14:06:00|364.1|364|364.1|364|364.1|364|364.1|364|0
1727100450000|2024-09-23 14:07:30|364|363.9|364.1|363.9|364.1|363.9|364|363.9|0
1727100480000|2024-09-23 14:08:00||364||364||364||364|0
1727100600000|2024-09-23 14:10:00|364.2|364.1|364.1|364|364.2|364.1|364.1|364|496
1727100610000|2024-09-23 14:10:10||363.9||363.9||363.9||363.9|534
1727100650000|2024-09-23 14:10:50||364||364||364||364|0
1727100720000|2024-09-23 14:12:00|364|363.9|364|363.9|364|363.9|364|363.9|1942
1727100740000|2024-09-23 14:12:20||363.8||363.9||363.9||363.8|2396
1727100790000|2024-09-23 14:13:10|364.1||364.1||364.1||364.1||0
1727100800000|2024-09-23 14:13:20||364||364||364||364|0
1727100840000|2024-09-23 14:14:00|||||||||1325
1727100870000|2024-09-23 14:14:30|364|363.9|363.9|363.8|364|363.9|363.9|363.8|3611
1727100880000|2024-09-23 14:14:40|364|363.9|364|363.9|364|363.9|364|363.9|717
1727100890000|2024-09-23 14:14:50|363.9|363.8|364|363.8|364|363.8|363.9|363.8|363
1727100900000|2024-09-23 14:15:00||363.9||363.9||363.9||363.9|0
1727100920000|2024-09-23 14:15:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1727100930000|2024-09-23 14:15:30|364|363.9|364|363.9|364|363.9|364|363.9|0
1727100940000|2024-09-23 14:15:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|571
1727101000000|2024-09-23 14:16:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1727101020000|2024-09-23 14:17:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727101040000|2024-09-23 14:17:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1603
1727101060000|2024-09-23 14:17:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1976
1727101070000|2024-09-23 14:17:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|749
1727101090000|2024-09-23 14:18:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|598
1727101310000|2024-09-23 14:21:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1727101370000|2024-09-23 14:22:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|736
1727101560000|2024-09-23 14:26:00|||||||||3200
1727101600000|2024-09-23 14:26:40|364||363.9||364||363.9||0
1727101610000|2024-09-23 14:26:50|364||363.9||364||363.9||0
1727101620000|2024-09-23 14:27:00|364||363.9||364||363.9||0
1727101640000|2024-09-23 14:27:20|||||||||2396
1727101690000|2024-09-23 14:28:10|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|0
1727101710000|2024-09-23 14:28:30||363.8||363.8||363.8||363.8|0
1727101740000|2024-09-23 14:29:00|||||||||2654
1727101840000|2024-09-23 14:30:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|586
1727101860000|2024-09-23 14:31:00|363.9||363.9||363.9||363.9||0
1727101920000|2024-09-23 14:32:00||363.8||363.8||363.8||363.8|0
1727102010000|2024-09-23 14:33:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1004
1727102100000|2024-09-23 14:35:00|||||||||2797
1727102110000|2024-09-23 14:35:10||363.6||363.6||363.6||363.6|0
1727102130000|2024-09-23 14:35:30|363.7|363.7|363.8|363.7|363.8|363.7|363.7|363.6|8050
1727102140000|2024-09-23 14:35:40|||||||||150
1727102150000|2024-09-23 14:35:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727102210000|2024-09-23 14:36:50|363.8||363.8||363.8||363.8||0
1727102260000|2024-09-23 14:37:40|363.7||363.7||363.7||363.7||0
1727102270000|2024-09-23 14:37:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1727102520000|2024-09-23 14:42:00|363.9||363.8||363.9||363.8||0
1727102530000|2024-09-23 14:42:10|363.9||363.9||363.9||363.9||2997
1727102580000|2024-09-23 14:43:00||363.8||363.8||363.8||363.8|0
1727102620000|2024-09-23 14:43:40|||||||||665
1727102700000|2024-09-23 14:45:00|||||||||941
1727102920000|2024-09-23 14:48:40|363.8|363.7|363.7|363.6|363.8|363.7|363.7|363.6|3065
1727102940000|2024-09-23 14:49:00|363.8||363.8||363.8||363.8||0
1727102980000|2024-09-23 14:49:40|363.7||363.7||363.7||363.7||0
1727103060000|2024-09-23 14:51:00|363.8||363.8||363.8||363.8||0
1727103080000|2024-09-23 14:51:20||363.7||363.7||363.7||363.7|0
1727103090000|2024-09-23 14:51:30|363.9||363.9||363.9||363.9||758
1727103190000|2024-09-23 14:53:10||363.8||363.8||363.8||363.8|0
1727103430000|2024-09-23 14:57:10|364|363.9|363.9|363.8|364|363.9|363.9|363.8|71
1727103570000|2024-09-23 14:59:30|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|1705
1727103580000|2024-09-23 14:59:40||363.7||363.6||363.7||363.6|1750
1727103590000|2024-09-23 14:59:50||363.7||363.7||363.7||363.7|0
1727103600000|2024-09-23 15:00:00|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|1664
1727103670000|2024-09-23 15:01:10||363.7||363.7||363.7||363.7|0
1727103720000|2024-09-23 15:02:00|363.9|363.8|364|363.9|364|363.9|363.9|363.8|1093
1727103730000|2024-09-23 15:02:10|363.9|363.8|363.9|363.8|363.9|363.8|363.8|363.7|8839
1727103830000|2024-09-23 15:03:50|364|363.9|364|363.9|364|363.9|364|363.9|6602
1727103950000|2024-09-23 15:05:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727103960000|2024-09-23 15:06:00|||||||||1000
1727104010000|2024-09-23 15:06:50|364|363.9|364|363.9|364|363.9|364|363.9|812
1727104060000|2024-09-23 15:07:40|364.1|364|364.1|364|364.1|364|364.1|364|0
1727104110000|2024-09-23 15:08:30|364|363.9|364.1|364|364.1|364|364|363.9|1480
1727104120000|2024-09-23 15:08:40|364|363.9|364|363.9|364|363.9|364|363.9|2802
1727104150000|2024-09-23 15:09:10|||||||||923
1727104180000|2024-09-23 15:09:40|364.1|364|364.1|364|364.1|364|364.1|364|0
1727104190000|2024-09-23 15:09:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1727104210000|2024-09-23 15:10:10|364.1|364|364.1|364|364.1|364|364.1|364|2212
1727104250000|2024-09-23 15:10:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1727104260000|2024-09-23 15:11:00|364.1|364|364.1|364|364.1|364|364.1|364|823
1727104300000|2024-09-23 15:11:40|364.2||364.2||364.2||364.2||0
1727104360000|2024-09-23 15:12:40|364.1||364.1||364.1||364.1||374
1727104380000|2024-09-23 15:13:00|364.2||364.2||364.2||364.2||1955
1727104400000|2024-09-23 15:13:20|364.1||364.2||364.2||364.1||0
1727104420000|2024-09-23 15:13:40|364.1||364.1||364.1||364.1||0
1727104430000|2024-09-23 15:13:50|364.2||364.2||364.2||364.2||0
1727104460000|2024-09-23 15:14:20||364.1||364.1||364.1||364.1|0
1727104480000|2024-09-23 15:14:40|364.1|364|364.1|364|364.1|364|364.1|364|0
1727104490000|2024-09-23 15:14:50|364|363.9|364|363.9|364|363.9|364|363.9|469
1727104540000|2024-09-23 15:15:40|||||||||1567
1727104580000|2024-09-23 15:16:20|||||||||488
1727104600000|2024-09-23 15:16:40|||||||||3288
1727104620000|2024-09-23 15:17:00|363.9|363.7|364|363.8|364|363.8|363.9|363.7|6409
1727104640000|2024-09-23 15:17:20|||||||||2223
1727104700000|2024-09-23 15:18:20|||||||||1500
1727104710000|2024-09-23 15:18:30|||||||||2258
1727104780000|2024-09-23 15:19:40|||||||||649
1727104790000|2024-09-23 15:19:50|||||||||4
1727104840000|2024-09-23 15:20:40|||||||||432
1727104890000|2024-09-23 15:21:30|||||||||1241
1727104910000|2024-09-23 15:21:50|||||||||236
1727104920000|2024-09-23 15:22:00|||||||||34
1727104950000|2024-09-23 15:22:30|||||||||4888
1727104990000|2024-09-23 15:23:10|||||||||4850
1727105020000|2024-09-23 15:23:40|||||||||1621
1727105030000|2024-09-23 15:23:50|||||||||311
1727105040000|2024-09-23 15:24:00|||||||||3172
1727105050000|2024-09-23 15:24:10|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|3281
1727105140000|2024-09-23 15:25:40|364|363.8|364|363.8|364|363.8|364|363.8|535
1727105190000|2024-09-23 15:26:30|||||||||2223
1727105230000|2024-09-23 15:27:10|||||||||402
1727105250000|2024-09-23 15:27:30|||||||||506
1727105260000|2024-09-23 15:27:40|363.9|363.7|364|363.8|364|363.8|363.9|363.7|2223
1727105270000|2024-09-23 15:27:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1727105280000|2024-09-23 15:28:00|364|363.8|364|363.8|364|363.8|364|363.8|0
1727105300000|2024-09-23 15:28:20|||||||||8
1727105330000|2024-09-23 15:28:50|||||||||18
1727105370000|2024-09-23 15:29:30|||||||||638
1727105390000|2024-09-23 15:29:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|187
1727161220000|2024-09-24 07:00:20|363.6|363|363.6|363.1|363.6|363.1|363.6|363|307
1727161230000|2024-09-24 07:00:30|363.2|363.2|363.2|363|363.2|363.2|363.2|363|3000
1727161240000|2024-09-24 07:00:40|363.3||363.4||363.4||363.3||0
1727161250000|2024-09-24 07:00:50|363.3|363.1|363.3|363|363.3|363.1|363.3|363|0
1727161260000|2024-09-24 07:01:00|363.5|363.2|363.5|363.1|363.6|363.2|363.5|363|0
1727161300000|2024-09-24 07:01:40|363.6|363.2|363.6|363.2|363.6|363.2|363.6|363.2|0
1727161310000|2024-09-24 07:01:50|363.7|363.3|363.8|363.3|363.8|363.3|363.7|363.3|0
1727161370000|2024-09-24 07:02:50||363.4||363.3||363.4||363.3|0
1727161380000|2024-09-24 07:03:00|363.4|363.1|363.4|363|363.4|363.1|363.4|363|0
1727161390000|2024-09-24 07:03:10|363.3||363.3||363.3||363.3||0
1727161400000|2024-09-24 07:03:20|363.4|363.1|363.4|363|363.5|363.1|363.4|363|0
1727161410000|2024-09-24 07:03:30|363.5||363.4||363.5||363.4||0
1727161420000|2024-09-24 07:03:40|363.3||363.3||363.3||363.3||0
1727161470000|2024-09-24 07:04:30|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|1750
1727161510000|2024-09-24 07:05:10|363|362.8|363|362.8|363|362.8|363|362.8|76
1727161520000|2024-09-24 07:05:20|362.9|362.7|362.8|362.5|362.9|362.7|362.8|362.5|1960
1727161530000|2024-09-24 07:05:30|362.5|362.4|362.7|362.4|362.7|362.4|362.5|362.4|85
1727161550000|2024-09-24 07:05:50||362.5||362.4||362.5||362.4|408
1727161560000|2024-09-24 07:06:00|363|362.8|363|362.8|363|362.8|363|362.8|0
1727161570000|2024-09-24 07:06:10|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.6|200
1727161600000|2024-09-24 07:06:40|362.8|362.5|362.9|362.5|362.9|362.6|362.8|362.5|3007
1727161620000|2024-09-24 07:07:00||362.6||362.7||362.7||362.6|0
1727161670000|2024-09-24 07:07:50|363||363||363||363||0
1727161680000|2024-09-24 07:08:00|362.9||362.9||362.9||362.9||300
1727161700000|2024-09-24 07:08:20|363||363||363||363||0
1727161710000|2024-09-24 07:08:30||362.8||362.8||362.8||362.8|0
1727161770000|2024-09-24 07:09:30|362.9|362.7|362.8|362.6|363|362.7|362.8|362.6|5732
1727161780000|2024-09-24 07:09:40|362.9||362.9||362.9||362.9||0
1727161840000|2024-09-24 07:10:40||362.7||362.6||362.7||362.6|0
1727161850000|2024-09-24 07:10:50|362.8||362.8||362.8||362.8||0
1727161860000|2024-09-24 07:11:00|362.6|362.5|362.5|362.2|362.6|362.5|362.5|362.2|2111
1727161980000|2024-09-24 07:13:00|362.7|362.5|362.8|362.6|362.8|362.6|362.7|362.5|1294
1727162000000|2024-09-24 07:13:20|362.9|362.7|362.8|362.6|362.9|362.8|362.8|362.6|1648
1727162030000|2024-09-24 07:13:50||362.7||362.6||362.7||362.6|150
1727162080000|2024-09-24 07:14:40||362.5||362.5||362.5||362.5|0
1727162090000|2024-09-24 07:14:50|362.7|362.3|362.5|362.3|362.7|362.3|362.5|362.3|1516
1727162100000|2024-09-24 07:15:00|362.6|362.4|362.8|362.6|362.9|362.7|362.6|362.4|4732
1727162110000|2024-09-24 07:15:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|481
1727162130000|2024-09-24 07:15:30|||||||||2819
1727162140000|2024-09-24 07:15:40|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|150
1727162150000|2024-09-24 07:15:50|362.7|362.5|362.9|362.7|362.9|362.7|362.7|362.5|4343
1727162180000|2024-09-24 07:16:20|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|500
1727162190000|2024-09-24 07:16:30|362.9|362.5|362.8|362.5|362.9|362.5|362.8|362.5|1516
1727162210000|2024-09-24 07:16:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1372
1727162230000|2024-09-24 07:17:10|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|1341
1727162240000|2024-09-24 07:17:20|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1727162260000|2024-09-24 07:17:40||362.5||362.5||362.5||362.5|0
1727162290000|2024-09-24 07:18:10|362.7||362.7||362.7||362.7||0
1727162320000|2024-09-24 07:18:40||362.6||362.6||362.6||362.6|111
1727162330000|2024-09-24 07:18:50||362.5||362.5||362.5||362.5|150
1727162370000|2024-09-24 07:19:30||362.6||362.5||362.6||362.5|100
1727162390000|2024-09-24 07:19:50|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|186
1727162400000|2024-09-24 07:20:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|20
1727162410000|2024-09-24 07:20:10|363|362.8|363|362.8|363|362.8|363|362.8|1516
1727162460000|2024-09-24 07:21:00|362.9|362.9|362.9|362.8|362.9|362.9|362.9|362.8|1499
1727162470000|2024-09-24 07:21:10|363||363||363||363||0
1727162480000|2024-09-24 07:21:20|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1727162490000|2024-09-24 07:21:30|363|362.8|363|362.8|363|362.8|363|362.8|0
1727162500000|2024-09-24 07:21:40||362.7||362.7||362.7||362.7|0
1727162530000|2024-09-24 07:22:10|362.9||362.9||362.9||362.9||0
1727162610000|2024-09-24 07:23:30|||||||||1521
1727162630000|2024-09-24 07:23:50|362.8||362.8||362.8||362.8||380
1727162640000|2024-09-24 07:24:00||362.6||362.6||362.6||362.6|886
1727162650000|2024-09-24 07:24:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|98
1727162660000|2024-09-24 07:24:20|362.5|362.3|362.4|362.2|362.5|362.3|362.4|362.2|108
1727162700000|2024-09-24 07:25:00|362.5|362.3|362.4|362.2|362.5|362.3|362.4|362.2|1530
1727162710000|2024-09-24 07:25:10||362.3||362.3||362.3||362.3|0
1727162720000|2024-09-24 07:25:20||362.2||362.2||362.2||362.2|0
1727162760000|2024-09-24 07:26:00|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|300
1727162780000|2024-09-24 07:26:20|362.3||362.3||362.3||362.3||0
1727162800000|2024-09-24 07:26:40||362.2||362.2||362.2||362.2|0
1727162820000|2024-09-24 07:27:00||362.1||362.1||362.1||362.1|1529
1727162830000|2024-09-24 07:27:10|362.2|362|362.2|362|362.2|362|362.2|362|1122
1727162880000|2024-09-24 07:28:00|362|361.9|361.9|361.8|362|361.9|361.9|361.8|1699
1727162890000|2024-09-24 07:28:10|362|361.9|362|361.9|362|361.9|362|361.9|66
1727162930000|2024-09-24 07:28:50|||||||||831
1727162940000|2024-09-24 07:29:00||361.8||361.8||361.8||361.8|1315
1727162960000|2024-09-24 07:29:20|361.9||362||362||361.9||0
1727162990000|2024-09-24 07:29:50|362.2|362|362.2|362|362.2|362|362.2|362|1564
1727163000000|2024-09-24 07:30:00|362.1|362.1|362.1|361.9|362.1|362.1|362.1|361.9|1275
1727163010000|2024-09-24 07:30:10|362|361.8|362|361.8|362|361.8|362|361.8|0
1727163030000|2024-09-24 07:30:30|361.9||361.9||361.9||361.9||0
1727163040000|2024-09-24 07:30:40||361.7||361.7||361.7||361.7|1521
1727163130000|2024-09-24 07:32:10|361.8|361.6|361.7|361.6|361.8|361.6|361.7|361.6|2764
1727163140000|2024-09-24 07:32:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1521
1727163150000|2024-09-24 07:32:30||361.4||361.4||361.4||361.4|0
1727163210000|2024-09-24 07:33:30|361.5|361.3|361.4|361.3|361.5|361.3|361.4|361.3|1521
1727163220000|2024-09-24 07:33:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1521
1727163240000|2024-09-24 07:34:00||361.1||361.1||361.1||361.1|1521
1727163260000|2024-09-24 07:34:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|4662
1727163290000|2024-09-24 07:34:50|361|360.8|360.8|360.7|361|360.8|360.8|360.7|1730
1727163300000|2024-09-24 07:35:00||360.6||360.6||360.6||360.6|1663
1727163330000|2024-09-24 07:35:30|360.7|360.7|360.7|360.5|360.7|360.7|360.7|360.5|150
1727163370000|2024-09-24 07:36:10||360.6||360.5||360.6||360.5|1207
1727163380000|2024-09-24 07:36:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|3252
1727163390000|2024-09-24 07:36:30||360.5||360.4||360.5||360.4|0
1727163470000|2024-09-24 07:37:50|360.7|360.5|360.6|360.4|360.7|360.5|360.6|360.4|489
1727163490000|2024-09-24 07:38:10|360.5|360.1|360.3|360.1|360.5|360.1|360.3|360.1|1
1727163520000|2024-09-24 07:38:40|360.2||360.3||360.3||360.2||1500
1727163540000|2024-09-24 07:39:00|||||||||1730
1727163580000|2024-09-24 07:39:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|5740
1727163690000|2024-09-24 07:41:30|360.4|360.4|360.4|360.2|360.4|360.4|360.4|360.2|150
1727163720000|2024-09-24 07:42:00|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|1730
1727163730000|2024-09-24 07:42:10|360.1|360.2|360.1|359.9|360.1|360.2|360.1|359.9|50
1727163740000|2024-09-24 07:42:20|360|360|360|359.9|360|360|360|359.9|0
1727163780000|2024-09-24 07:43:00|360.1|360|360.1|360|360.1|360|360.1|360|1730
1727163800000|2024-09-24 07:43:20|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|624
1727163810000|2024-09-24 07:43:30|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1727163830000|2024-09-24 07:43:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|140
1727163840000|2024-09-24 07:44:00|360.2|359.8|360|359.8|360.2|359.8|360|359.8|0
1727163900000|2024-09-24 07:45:00|360.1|360|360.1|360|360.1|360|360.1|360|0
1727163910000|2024-09-24 07:45:10|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1727163920000|2024-09-24 07:45:20|360.5|360.4|360.5|360.3|360.5|360.4|360.5|360.3|0
1727163960000|2024-09-24 07:46:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1727164000000|2024-09-24 07:46:40||360.5||360.5||360.5||360.5|150
1727164050000|2024-09-24 07:47:30|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.6|0
1727164060000|2024-09-24 07:47:40|360.9||360.9||360.9||360.9||1730
1727164080000|2024-09-24 07:48:00|361|360.8|360.9|360.8|361|360.9|360.9|360.8|1730
1727164090000|2024-09-24 07:48:10|361||361||361||361||1700
1727164110000|2024-09-24 07:48:30|361.2|361|361.2|361|361.2|361|361.2|361|1171
1727164180000|2024-09-24 07:49:40|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1727164200000|2024-09-24 07:50:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1727164230000|2024-09-24 07:50:30|||||||||998
1727164240000|2024-09-24 07:50:40|360.9||360.9||360.9||360.9||2000
1727164270000|2024-09-24 07:51:10|360.8|360.7|360.8|360.6|360.8|360.7|360.7|360.6|1825
1727164280000|2024-09-24 07:51:20|361|360.8|361|360.8|361|360.8|361|360.8|406
1727164390000|2024-09-24 07:53:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1727164420000|2024-09-24 07:53:40|361|360.8|361|360.8|361|360.8|361|360.8|150
1727164430000|2024-09-24 07:53:50|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|1730
1727164450000|2024-09-24 07:54:10|361.2|361|361.2|361|361.2|361|361.2|361|97
1727164470000|2024-09-24 07:54:30|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|1730
1727164480000|2024-09-24 07:54:40|361.2|361|361|360.9|361.2|361|361|360.9|294
1727164490000|2024-09-24 07:54:50|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1727164500000|2024-09-24 07:55:00||360.7||360.7||360.7||360.7|0
1727164550000|2024-09-24 07:55:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|250
1727164570000|2024-09-24 07:56:10|||||||||3270
1727164610000|2024-09-24 07:56:50|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1727164620000|2024-09-24 07:57:00|360.7|360.5|360.7|360.6|360.7|360.6|360.7|360.5|0
1727164630000|2024-09-24 07:57:10|360.8||360.8||360.8||360.8||609
1727164690000|2024-09-24 07:58:10|||||||||2162
1727164720000|2024-09-24 07:58:40|360.6|360.4|360.6|360.4|360.7|360.4|360.6|360.4|3000
1727164730000|2024-09-24 07:58:50|360.7||360.7||360.7||360.7||0
1727164740000|2024-09-24 07:59:00||360.5||360.5||360.5||360.5|0
1727164770000|2024-09-24 07:59:30|||||||||5
1727164800000|2024-09-24 08:00:00|360.9|360.6|360.9|360.6|360.9|360.7|360.9|360.6|0
1727164810000|2024-09-24 08:00:10|361|360.7|361|360.7|361|360.7|361|360.7|0
1727164850000|2024-09-24 08:00:50|360.9|360.8|361.4|361.1|361.4|361.2|360.9|360.8|4414
1727164860000|2024-09-24 08:01:00||361.2||361.2||361.2||361.2|0
1727164880000|2024-09-24 08:01:20||361.1||361.1||361.1||361.1|0
1727164900000|2024-09-24 08:01:40|361.5|361.2|361.5|361.2|361.5|361.2|361.5|361.2|0
1727164910000|2024-09-24 08:01:50||361.3||361.3||361.3||361.3|0
1727164920000|2024-09-24 08:02:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1727164940000|2024-09-24 08:02:20|||||||||1730
1727164950000|2024-09-24 08:02:30||361.6||361.5||361.6||361.5|519
1727164970000|2024-09-24 08:02:50|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|373
1727165000000|2024-09-24 08:03:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727165010000|2024-09-24 08:03:30|361.7||361.7||361.7||361.7||0
1727165030000|2024-09-24 08:03:50|361.6||361.6||361.6||361.6||0
1727165040000|2024-09-24 08:04:00|361.5|361.5|361.6|361.5|361.6|361.5|361.5|361.5|0
1727165080000|2024-09-24 08:04:40|361.5|361.4|361.6|361.4|361.6|361.4|361.5|361.4|3263
1727165100000|2024-09-24 08:05:00|361.7||361.7||361.7||361.7||0
1727165110000|2024-09-24 08:05:10|361.6||361.6||361.6||361.6||0
1727165130000|2024-09-24 08:05:30|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|1246
1727165140000|2024-09-24 08:05:40|361.7||361.7||361.7||361.7||0
1727165150000|2024-09-24 08:05:50|361.8||361.7||361.8||361.7||910
1727165170000|2024-09-24 08:06:10|361.8||361.8||361.8||361.8||0
1727165180000|2024-09-24 08:06:20|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1343
1727165190000|2024-09-24 08:06:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1727165220000|2024-09-24 08:07:00|361.7||361.8||361.8||361.7||0
1727165270000|2024-09-24 08:07:50||361.7||361.6||361.7||361.6|245
1727165280000|2024-09-24 08:08:00|361.7|361.7|361.9|361.7|361.9|361.7|361.7|361.7|1730
1727165340000|2024-09-24 08:09:00|362|361.9|362|361.8|362|361.9|362|361.8|300
1727165350000|2024-09-24 08:09:10|||||||||1799
1727165360000|2024-09-24 08:09:20|362.1||362.1||362.1||362.1||0
1727165420000|2024-09-24 08:10:20|362.3|362|362.3|362|362.3|362|362.3|362|150
1727165460000|2024-09-24 08:11:00|362|361.8|362|361.7|362|361.8|362|361.7|36
1727165480000|2024-09-24 08:11:20|361.8|361.6|361.9|361.6|361.9|361.6|361.8|361.6|78
1727165530000|2024-09-24 08:12:10|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|1730
1727165590000|2024-09-24 08:13:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|156
1727165620000|2024-09-24 08:13:40|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|987
1727165700000|2024-09-24 08:15:00|361.7|361.4|361.9|361.6|361.9|361.6|361.7|361.4|1325
1727165730000|2024-09-24 08:15:30|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1727165740000|2024-09-24 08:15:40||361.6||361.5||361.6||361.5|0
1727165750000|2024-09-24 08:15:50||361.6||361.5||361.6||361.5|0
1727165820000|2024-09-24 08:17:00||361.6||361.5||361.6||361.5|0
1727165930000|2024-09-24 08:18:50||361.6||361.6||361.6||361.6|0
1727165940000|2024-09-24 08:19:00|361.9|361.7|362|361.7|362|361.7|361.9|361.7|428
1727165950000|2024-09-24 08:19:10|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|1004
1727165990000|2024-09-24 08:19:50||362||362||362||362|425
1727166000000|2024-09-24 08:20:00|362.3|362.1|362.5|362.1|362.5|362.1|362.3|362.1|1324
1727166010000|2024-09-24 08:20:10|362.4|362.2|362.4|362.1|362.4|362.2|362.4|362.1|0
1727166030000|2024-09-24 08:20:30|362.3|362|362.3|362|362.3|362|362.3|362|1162
1727166100000|2024-09-24 08:21:40|||||||||250
1727166120000|2024-09-24 08:22:00|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1727166140000|2024-09-24 08:22:20|||||||||1730
1727166200000|2024-09-24 08:23:20|||||||||1979
1727166220000|2024-09-24 08:23:40|362.5|362.2|362.5|362.2|362.5|362.2|362.5|362.2|0
1727166240000|2024-09-24 08:24:00|362.6|362.3|362.6|362.3|362.6|362.3|362.5|362.3|0
1727166400000|2024-09-24 08:26:40|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|151
1727166420000|2024-09-24 08:27:00|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|1350
1727166610000|2024-09-24 08:30:10||361.9||361.9||361.9||361.9|0
1727166650000|2024-09-24 08:30:50|361.9|361.7|362|361.7|362|361.7|361.9|361.7|0
1727166660000|2024-09-24 08:31:00||361.8||361.8||361.8||361.8|0
1727166680000|2024-09-24 08:31:20|362.1||362.1||362.1||362.1||0
1727166720000|2024-09-24 08:32:00||361.9||361.9||361.9||361.9|1582
1727166740000|2024-09-24 08:32:20|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|2383
1727166750000|2024-09-24 08:32:30|||||||||16920
1727166770000|2024-09-24 08:32:50|||||||||2523
1727166780000|2024-09-24 08:33:00|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|2119
1727166800000|2024-09-24 08:33:20|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|500
1727166820000|2024-09-24 08:33:40|361.5|361.2|361.5|361.2|361.5|361.2|361.5|361.2|576
1727166850000|2024-09-24 08:34:10|361.6||361.5||361.6||361.5||0
1727166940000|2024-09-24 08:35:40|361.3|361|361.3|361|361.3|361|361.3|361|2058
1727166960000|2024-09-24 08:36:00|361.5|361.1|361.5|361.2|361.5|361.2|361.5|361.1|10985
1727167040000|2024-09-24 08:37:20|||||||||1600
1727167050000|2024-09-24 08:37:30|361.4|361.1|361.4|361.1|361.4|361.1|361.4|361.1|111
1727167070000|2024-09-24 08:37:50|361.3|361|361.2|361|361.3|361|361.2|361|6426
1727167080000|2024-09-24 08:38:00|||||||||1477
1727167090000|2024-09-24 08:38:10|361.3||361.3||361.3||361.3||0
1727167100000|2024-09-24 08:38:20|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|1730
1727167110000|2024-09-24 08:38:30|361.1||361.1||361.2||361.1||0
1727167150000|2024-09-24 08:39:10|361.2||361.2||361.2||361.2||0
1727167200000|2024-09-24 08:40:00|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1727167270000|2024-09-24 08:41:10|361||361||361||361||0
1727167290000|2024-09-24 08:41:30|361.1||361.1||361.1||361.1||0
1727167490000|2024-09-24 08:44:50||361||361||361||361|0
1727167500000|2024-09-24 08:45:00|361.2||361.2||361.2||361.2||1440
1727167610000|2024-09-24 08:46:50|361.1||361.1||361.1||361.1||0
1727167620000|2024-09-24 08:47:00|361.2||361.2||361.2||361.2||2165
1727167640000|2024-09-24 08:47:20||361.1||361.1||361.1||361.1|1247
1727167690000|2024-09-24 08:48:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1727167700000|2024-09-24 08:48:20|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|2165
1727167720000|2024-09-24 08:48:40||361.2||361.2||361.2||361.2|1000
1727167740000|2024-09-24 08:49:00|||||||||2165
1727167790000|2024-09-24 08:49:50|||||||||1980
1727167840000|2024-09-24 08:50:40||361.1||361.1||361.1||361.1|2187
1727167860000|2024-09-24 08:51:00||361.2||361.2||361.2||361.2|0
1727167880000|2024-09-24 08:51:20|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|1431
1727167890000|2024-09-24 08:51:30|361.2|361|361.2|361|361.2|361|361.2|361|0
1727167970000|2024-09-24 08:52:50|361.4|361.1|361.4|361.3|361.4|361.3|361.4|361.1|5701
1727168000000|2024-09-24 08:53:20|361.2|361|361.2|361|361.2|361|361.2|361|0
1727168020000|2024-09-24 08:53:40|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|150
1727168030000|2024-09-24 08:53:50|361.3||361.3||361.3||361.3||2165
1727168050000|2024-09-24 08:54:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1727168100000|2024-09-24 08:55:00|361.3|361.1|361.3|361.2|361.3|361.2|361.3|361.1|0
1727168140000|2024-09-24 08:55:40|361.4||361.4||361.4||361.4||0
1727168150000|2024-09-24 08:55:50||361.3||361.2||361.3||361.2|0
1727168160000|2024-09-24 08:56:00||361.3||361.2||361.3||361.2|0
1727168180000|2024-09-24 08:56:20|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1727168190000|2024-09-24 08:56:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1727168230000|2024-09-24 08:57:10||361.3||361.3||361.3||361.3|2165
1727168280000|2024-09-24 08:58:00|361.3|361.2|361.3|361.1|361.3|361.2|361.2|361.1|2165
1727168300000|2024-09-24 08:58:20||361.2||361.1||361.2||361.1|0
1727168350000|2024-09-24 08:59:10||361.2||361.2||361.2||361.2|748
1727168360000|2024-09-24 08:59:20||361.1||361.1||361.1||361.1|0
1727168370000|2024-09-24 08:59:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1101
1727168390000|2024-09-24 08:59:50|||||||||1007
1727168410000|2024-09-24 09:00:10|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361.1|0
1727168440000|2024-09-24 09:00:40|361.2||361.2||361.2||361.2||0
1727168450000|2024-09-24 09:00:50|361.1|360.9|361.2|361|361.2|361|361.1|360.9|150
1727168510000|2024-09-24 09:01:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1293
1727168580000|2024-09-24 09:03:00||361.1||361.1||361.1||361.1|1700
1727168640000|2024-09-24 09:04:00||361.2||361.2||361.2||361.2|0
1727168650000|2024-09-24 09:04:10|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1727168670000|2024-09-24 09:04:30|361.7|361.6|361.7|361.6|361.8|361.6|361.7|361.6|150
1727168720000|2024-09-24 09:05:20|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|1033
1727168810000|2024-09-24 09:06:50|361.4|361.4|361.3|361.2|361.4|361.4|361.3|361.2|36
1727168840000|2024-09-24 09:07:20|361.4||361.4||361.4||361.4||0
1727168940000|2024-09-24 09:09:00|361.3|361|361.2|361|361.3|361|361.2|361|2165
1727168970000|2024-09-24 09:09:30|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|151
1727168980000|2024-09-24 09:09:40|361||361||361||361||0
1727169000000|2024-09-24 09:10:00|361.1|361|361.1|360.9|361.1|361|361.1|360.9|376
1727169060000|2024-09-24 09:11:00|360.9|360.8|360.8|360.7|361|360.8|360.8|360.7|1016
1727169070000|2024-09-24 09:11:10|360.9||360.9||360.9||360.9||0
1727169150000|2024-09-24 09:12:30|360.8|360.6|360.7|360.6|360.9|360.6|360.7|360.6|1964
1727169160000|2024-09-24 09:12:40||360.5||360.5||360.5||360.5|2165
1727169200000|2024-09-24 09:13:20||360.6||360.6||360.6||360.6|1600
1727169230000|2024-09-24 09:13:50|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|4036
1727169250000|2024-09-24 09:14:10||360.8||360.8||360.8||360.8|0
1727169300000|2024-09-24 09:15:00||360.7||360.7||360.8||360.7|206
1727169330000|2024-09-24 09:15:30|360.8||360.9||360.9||360.8||0
1727169420000|2024-09-24 09:17:00|||||||||1343
1727169500000|2024-09-24 09:18:20|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|691
1727169600000|2024-09-24 09:20:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1727169670000|2024-09-24 09:21:10||360.9||360.8||360.9||360.8|2000
1727169700000|2024-09-24 09:21:40|360.9||360.9||360.9||360.9||0
1727169710000|2024-09-24 09:21:50|361||361||361||361||0
1727169720000|2024-09-24 09:22:00|360.9||360.9||360.9||360.9||0
1727169730000|2024-09-24 09:22:10|361||361||361||361||0
1727169880000|2024-09-24 09:24:40|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1727169890000|2024-09-24 09:24:50|360.7|360.5|360.4|360.3|360.7|360.5|360.4|360.3|150
1727169900000|2024-09-24 09:25:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1727169910000|2024-09-24 09:25:10||360.3||360.3||360.3||360.3|2165
1727170000000|2024-09-24 09:26:40|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1727170010000|2024-09-24 09:26:50|360.3||360.3||360.3||360.3||2165
1727170040000|2024-09-24 09:27:20|360.5|360.4|360.4|360.3|360.5|360.4|360.4|360.3|133
1727170050000|2024-09-24 09:27:30||360.2||360.2||360.2||360.2|0
1727170120000|2024-09-24 09:28:40|360.3||360.3||360.3||360.3||0
1727170140000|2024-09-24 09:29:00|360.4||360.4||360.4||360.4||0
1727170160000|2024-09-24 09:29:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|150
1727170180000|2024-09-24 09:29:40||360.2||360.2||360.2||360.2|0
1727170190000|2024-09-24 09:29:50|360.2|360.1|360.2|360|360.2|360.1|360.2|360|2165
1727170210000|2024-09-24 09:30:10||360.1||360.1||360.1||360.1|0
1727170220000|2024-09-24 09:30:20|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|4051
1727170240000|2024-09-24 09:30:40|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|2165
1727170260000|2024-09-24 09:31:00||360.3||360.3||360.3||360.3|0
1727170310000|2024-09-24 09:31:50||360.2||360.2||360.2||360.2|0
1727170370000|2024-09-24 09:32:50|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|2165
1727170380000|2024-09-24 09:33:00|360.5|360.3|360.5|360.3|360.5|360.3|360.4|360.3|4583
1727170420000|2024-09-24 09:33:40||360.4||360.4||360.4||360.4|922
1727170430000|2024-09-24 09:33:50|360.6||360.6||360.6||360.6||150
1727170470000|2024-09-24 09:34:30||360.5||360.5||360.5||360.5|0
1727170500000|2024-09-24 09:35:00|360.7||360.7||360.7||360.6||2165
1727170560000|2024-09-24 09:36:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|789
1727170610000|2024-09-24 09:36:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1290
1727170620000|2024-09-24 09:37:00|360.8||360.8||360.8||360.8||0
1727170730000|2024-09-24 09:38:50||360.7||360.6||360.7||360.6|0
1727170780000|2024-09-24 09:39:40|||||||||300
1727170820000|2024-09-24 09:40:20|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|150
1727170860000|2024-09-24 09:41:00||360.6||360.6||360.6||360.6|0
1727170870000|2024-09-24 09:41:10||360.5||360.5||360.5||360.5|0
1727170880000|2024-09-24 09:41:20||360.6||360.6||360.6||360.6|0
1727170920000|2024-09-24 09:42:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1727171050000|2024-09-24 09:44:10|||||||||1266
1727171070000|2024-09-24 09:44:30|360.9|360.8|361|360.8|361|360.8|360.9|360.8|0
1727171140000|2024-09-24 09:45:40|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|280
1727171150000|2024-09-24 09:45:50|361||361||361||361||0
1727171160000|2024-09-24 09:46:00|361.1|361|361.1|361|361.1|361|361.1|361|0
1727171170000|2024-09-24 09:46:10|361|360.8|361|360.8|361|360.8|361|360.8|2771
1727171370000|2024-09-24 09:49:30||360.9||360.9||360.9||360.9|0
1727171400000|2024-09-24 09:50:00|361.1||361.1||361.1||361.1||0
1727171500000|2024-09-24 09:51:40|361.2|361|361.2|361|361.2|361|361.2|361|0
1727171580000|2024-09-24 09:53:00|361.1||361.1||361.2||361.1||2750
1727171630000|2024-09-24 09:53:50|361.2|361.1|361.2|361|361.2|361.1|361.2|361|70
1727171680000|2024-09-24 09:54:40||361.1||361.1||361.1||361.1|0
1727171750000|2024-09-24 09:55:50||361||361||361||361|0
1727171800000|2024-09-24 09:56:40||361.1||361.1||361.1||361.1|0
1727171830000|2024-09-24 09:57:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|2165
1727171850000|2024-09-24 09:57:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1727171860000|2024-09-24 09:57:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1727171970000|2024-09-24 09:59:30|361.4||361.4||361.4||361.4||0
1727172000000|2024-09-24 10:00:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1727172070000|2024-09-24 10:01:10|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.2|264
1727172110000|2024-09-24 10:01:50|361.3||361.3||361.3||361.3||0
1727172120000|2024-09-24 10:02:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1727172130000|2024-09-24 10:02:10|361.3||361.3||361.3||361.3||0
1727172150000|2024-09-24 10:02:30|361.2||361.2||361.2||361.2||0
1727172160000|2024-09-24 10:02:40|361.3||361.3||361.3||361.3||0
1727172170000|2024-09-24 10:02:50||361.2||361.2||361.2||361.2|0
1727172180000|2024-09-24 10:03:00||361.1||361.1||361.1||361.1|0
1727172220000|2024-09-24 10:03:40||361.2||361.2||361.2||361.2|0
1727172230000|2024-09-24 10:03:50||361.1||361.1||361.1||361.1|2093
1727172300000|2024-09-24 10:05:00|361.2||361.2||361.2||361.2||0
1727172370000|2024-09-24 10:06:10|361.1|361|361.1|361|361.1|361|361.1|361|150
1727172450000|2024-09-24 10:07:30|361.2|361.1|361.2|361|361.2|361.1|361.2|361|1162
1727172460000|2024-09-24 10:07:40|361.1||361.1||361.1||361.1||0
1727172470000|2024-09-24 10:07:50|361.2||361.2||361.2||361.2||5
1727172490000|2024-09-24 10:08:10|361.1||361.1||361.1||361.1||0
1727172620000|2024-09-24 10:10:20|361.2||361.2||361.2||361.2||0
1727172650000|2024-09-24 10:10:50|361.1||361.1||361.1||361.1||1900
1727172670000|2024-09-24 10:11:10||360.9||360.9||360.9||360.9|0
1727172690000|2024-09-24 10:11:30||361||361||361||361|0
1727172700000|2024-09-24 10:11:40||360.9||360.9||360.9||360.9|0
1727172720000|2024-09-24 10:12:00|361.2|361|361.2|361|361.2|361|361.2|361|0
1727172730000|2024-09-24 10:12:10||361.1||361.1||361.1||361|0
1727172740000|2024-09-24 10:12:20|361.1|361|361.2|361|361.2|361|361.1|361|2165
1727172800000|2024-09-24 10:13:20|361.1||361.1||361.1||361.1||0
1727172820000|2024-09-24 10:13:40||360.9||360.9||360.9||360.9|2165
1727172880000|2024-09-24 10:14:40|361|360.8|361|360.8|361|360.8|361|360.8|2165
1727172990000|2024-09-24 10:16:30||360.9||360.9||360.9||360.9|0
1727173010000|2024-09-24 10:16:50||360.8||360.8||360.8||360.8|0
1727173050000|2024-09-24 10:17:30|361.1|360.9|361.1|360.9|361.1|361|361.1|360.9|0
1727173140000|2024-09-24 10:19:00|361.2|361|361.2|361|361.2|361|361.2|361|1068
1727173150000|2024-09-24 10:19:10|||||||||180
1727173160000|2024-09-24 10:19:20||361.1||361.1||361.1||361.1|0
1727173170000|2024-09-24 10:19:30|361.1|361|361.1|360.9|361.1|361|361|360.9|337
1727173190000|2024-09-24 10:19:50|||||||||295
1727173260000|2024-09-24 10:21:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.1|1041
1727173270000|2024-09-24 10:21:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1727173380000|2024-09-24 10:23:00|361.5||361.5||361.5||361.5||2165
1727173460000|2024-09-24 10:24:20|361.4|361.4|361.4|361.3|361.4|361.4|361.4|361.3|173
1727173480000|2024-09-24 10:24:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1000
1727173510000|2024-09-24 10:25:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|329
1727173560000|2024-09-24 10:26:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727173570000|2024-09-24 10:26:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1800
1727173750000|2024-09-24 10:29:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|571
1727173790000|2024-09-24 10:29:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|48
1727173800000|2024-09-24 10:30:00|361.9||361.9||361.9||361.9||2165
1727173810000|2024-09-24 10:30:10||361.8||361.7||361.8||361.7|0
1727173870000|2024-09-24 10:31:10|361.8||361.8||361.8||361.8||0
1727173910000|2024-09-24 10:31:50|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|0
1727173930000|2024-09-24 10:32:10|361.7||361.7||361.7||361.7||0
1727173990000|2024-09-24 10:33:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|685
1727174000000|2024-09-24 10:33:20|361.9||361.9||361.9||361.9||0
1727174120000|2024-09-24 10:35:20|362|361.8|362|361.8|362|361.8|362|361.8|0
1727174180000|2024-09-24 10:36:20|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1727174290000|2024-09-24 10:38:10|361.9||361.9||361.9||361.9||0
1727174300000|2024-09-24 10:38:20|361.8||361.8||361.8||361.8||0
1727174460000|2024-09-24 10:41:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|6
1727174510000|2024-09-24 10:41:50|||||||||2000
1727174540000|2024-09-24 10:42:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|150
1727174570000|2024-09-24 10:42:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1065
1727174710000|2024-09-24 10:45:10|361.6||361.6||361.6||361.6||0
1727174820000|2024-09-24 10:47:00|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.6|0
1727174860000|2024-09-24 10:47:40|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|0
1727174870000|2024-09-24 10:47:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|120
1727174880000|2024-09-24 10:48:00|361.8||361.7||361.8||361.7||1141
1727174910000|2024-09-24 10:48:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|109
1727174940000|2024-09-24 10:49:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727175030000|2024-09-24 10:50:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|626
1727175060000|2024-09-24 10:51:00|361.7||361.7||361.7||361.7||0
1727175130000|2024-09-24 10:52:10|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1727175160000|2024-09-24 10:52:40||361.7||361.7||361.7||361.7|0
1727175190000|2024-09-24 10:53:10|361.9||361.9||361.9||361.9||2128
1727175230000|2024-09-24 10:53:50|361.8||361.8||361.8||361.8||0
1727175250000|2024-09-24 10:54:10|361.9||361.9||361.9||361.9||0
1727175290000|2024-09-24 10:54:50|361.8||361.8||361.8||361.8||0
1727175300000|2024-09-24 10:55:00|||||||||1305
1727175310000|2024-09-24 10:55:10|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|0
1727175320000|2024-09-24 10:55:20||361.5||361.4||361.5||361.4|0
1727175330000|2024-09-24 10:55:30|361.5||361.6||361.6||361.5||0
1727175340000|2024-09-24 10:55:40|361.5||361.5||361.5||361.5||0
1727175360000|2024-09-24 10:56:00|361.6||361.6||361.6||361.6||0
1727175580000|2024-09-24 10:59:40||361.5||361.5||361.5||361.4|0
1727175600000|2024-09-24 11:00:00|361.7||361.7||361.7||361.7||1247
1727175740000|2024-09-24 11:02:20|361.6||361.6||361.6||361.6||0
1727175750000|2024-09-24 11:02:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727175920000|2024-09-24 11:05:20|361.8||361.8||361.8||361.8||0
1727175970000|2024-09-24 11:06:10||361.7||361.7||361.7||361.7|0
1727176090000|2024-09-24 11:08:10|||||||||620
1727176110000|2024-09-24 11:08:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|513
1727176180000|2024-09-24 11:09:40|362||362||362||362||0
1727176240000|2024-09-24 11:10:40||361.9||361.9||361.9||361.9|147
1727176290000|2024-09-24 11:11:30|362.1|362|362.1|362|362.1|362|362.1|362|530
1727176300000|2024-09-24 11:11:40|362|361.9|362.1|361.9|362.1|362|362|361.9|5322
1727176320000|2024-09-24 11:12:00|||||||||40
1727176340000|2024-09-24 11:12:20||362||362||362||362|623
1727176370000|2024-09-24 11:12:50||361.9||361.9||361.9||361.9|3781
1727176450000|2024-09-24 11:14:10||362||362||362||362|0
1727176560000|2024-09-24 11:16:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1727176570000|2024-09-24 11:16:10|362.3||362.3||362.3||362.3||0
1727176580000|2024-09-24 11:16:20|362.2||362.2||362.2||362.2||0
1727176600000|2024-09-24 11:16:40|||||||||1800
1727176610000|2024-09-24 11:16:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1727176680000|2024-09-24 11:18:00||362.1||362.1||362.1||362.1|1
1727176690000|2024-09-24 11:18:10||362.2||362.2||362.2||362.2|0
1727176730000|2024-09-24 11:18:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1700
1727176760000|2024-09-24 11:19:20|362.1|362|362.1|362|362.1|362|362.1|362|0
1727176790000|2024-09-24 11:19:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|150
1727176800000|2024-09-24 11:20:00|362.1|362|362.2|362.1|362.2|362.1|362.1|362|1283
1727176820000|2024-09-24 11:20:20|362.3||362.3||362.3||362.3||0
1727176850000|2024-09-24 11:20:50|362.2||362.2||362.2||362.2||56
1727176870000|2024-09-24 11:21:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|761
1727176940000|2024-09-24 11:22:20||362.1||362.1||362.1||362.1|1914
1727176950000|2024-09-24 11:22:30||362.2||362.2||362.2||362.2|0
1727177020000|2024-09-24 11:23:40|362.4||362.4||362.4||362.4||0
1727177100000|2024-09-24 11:25:00|362.3||362.3||362.3||362.3||0
1727177130000|2024-09-24 11:25:30|362.4||362.4||362.4||362.4||0
1727177180000|2024-09-24 11:26:20|362.3||362.3||362.3||362.3||0
1727177300000|2024-09-24 11:28:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|99
1727177620000|2024-09-24 11:33:40|362.1|362|362.2|362|362.2|362|362.1|362|0
1727177630000|2024-09-24 11:33:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|124
1727177640000|2024-09-24 11:34:00||362||362||362||362|0
1727177650000|2024-09-24 11:34:10|362|361.9|362|361.9|362|361.9|362|361.9|0
1727177660000|2024-09-24 11:34:20|||||||||2066
1727177680000|2024-09-24 11:34:40|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|2054
1727177710000|2024-09-24 11:35:10||361.8||361.8||361.8||361.8|0
1727177730000|2024-09-24 11:35:30|362.1|361.9|362.1|362|362.1|362|362.1|361.9|0
1727177750000|2024-09-24 11:35:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1132
1727177920000|2024-09-24 11:38:40|362.1|362|362.1|362|362.1|362|362.1|362|1630
1727177990000|2024-09-24 11:39:50|362|361.9|362|361.9|362|361.9|362|361.9|448
1727178190000|2024-09-24 11:43:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1101
1727178200000|2024-09-24 11:43:20|362||362||362||362||1132
1727178250000|2024-09-24 11:44:10||361.9||361.9||361.9||361.9|0
1727178270000|2024-09-24 11:44:30||361.8||361.8||361.8||361.8|0
1727178310000|2024-09-24 11:45:10||361.9||361.9||361.9||361.9|0
1727178320000|2024-09-24 11:45:20||361.8||361.8||361.8||361.8|0
1727178350000|2024-09-24 11:45:50||361.9||361.9||361.9||361.9|0
1727178660000|2024-09-24 11:51:00|361.9|361.8|362|361.8|362|361.9|361.9|361.8|0
1727178690000|2024-09-24 11:51:30||361.9||361.9||361.9||361.9|0
1727178720000|2024-09-24 11:52:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|150
1727178730000|2024-09-24 11:52:10|362||362||362||362||0
1727178760000|2024-09-24 11:52:40|361.9||361.9||361.9||361.9||0
1727178790000|2024-09-24 11:53:10|362||362||362||362||0
1727178800000|2024-09-24 11:53:20||361.9||361.9||361.9||361.9|0
1727178850000|2024-09-24 11:54:10|362.1|362|362.1|362|362.1|362|362.1|362|0
1727178950000|2024-09-24 11:55:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1727179040000|2024-09-24 11:57:20||362||362||362.1||362|1900
1727179160000|2024-09-24 11:59:20||362.1||362.1||362.1||362.1|0
1727179210000|2024-09-24 12:00:10|362.1|362|362.2|362|362.2|362|362.1|362|1132
1727179360000|2024-09-24 12:02:40|362.1||362.1||362.1||362.1||0
1727179400000|2024-09-24 12:03:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1551
1727179420000|2024-09-24 12:03:40|362.1|362|362.2|362|362.2|362|362.1|362|1794
1727179430000|2024-09-24 12:03:50||362.1||362.1||362.1||362.1|0
1727179470000|2024-09-24 12:04:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1000
1727179570000|2024-09-24 12:06:10|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|0
1727179600000|2024-09-24 12:06:40|362.5|362.3|362.6|362.5|362.6|362.5|362.5|362.3|3671
1727179610000|2024-09-24 12:06:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1682
1727179750000|2024-09-24 12:09:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1514
1727179810000|2024-09-24 12:10:10|362.9||362.9||362.9||362.9||1030
1727179830000|2024-09-24 12:10:30||362.8||362.8||362.8||362.8|0
1727179870000|2024-09-24 12:11:10||362.7||362.7||362.7||362.7|0
1727179880000|2024-09-24 12:11:20||362.8||362.8||362.8||362.8|0
1727179910000|2024-09-24 12:11:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1727179920000|2024-09-24 12:12:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2218
1727180010000|2024-09-24 12:13:30|363|362.9|363|362.8|363|362.9|363|362.8|312
1727180130000|2024-09-24 12:15:30|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1727180160000|2024-09-24 12:16:00|363||363||363||363||0
1727180270000|2024-09-24 12:17:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|27
1727180290000|2024-09-24 12:18:10|362.8|362.7|362.9|362.7|362.9|362.8|362.8|362.7|3723
1727180400000|2024-09-24 12:20:00||362.8||362.7||362.8||362.7|1417
1727180620000|2024-09-24 12:23:40||362.8||362.8||362.8||362.8|0
1727180630000|2024-09-24 12:23:50||362.7||362.7||362.7||362.7|0
1727180670000|2024-09-24 12:24:30||362.8||362.8||362.8||362.8|0
1727180790000|2024-09-24 12:26:30|363|362.9|363.3|363.2|363.3|363.2|363|362.9|4121
1727180800000|2024-09-24 12:26:40|363.2|363.1|363.2|363|363.2|363.1|363.2|363|4608
1727180810000|2024-09-24 12:26:50||363.1||363.1||363.1||363.1|0
1727180820000|2024-09-24 12:27:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1727180840000|2024-09-24 12:27:20|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|0
1727180860000|2024-09-24 12:27:40|363.3||363.4||363.4||363.3||1651
1727180880000|2024-09-24 12:28:00|363.5|363.3|363.5|363.4|363.5|363.4|363.5|363.3|6010
1727180930000|2024-09-24 12:28:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1897
1727180940000|2024-09-24 12:29:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1727180970000|2024-09-24 12:29:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1727181000000|2024-09-24 12:30:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|2899
1727181040000|2024-09-24 12:30:40|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|772
1727181060000|2024-09-24 12:31:00|363.5||363.5||363.5||363.5||3734
1727181070000|2024-09-24 12:31:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1727181100000|2024-09-24 12:31:40|363.7||363.7||363.7||363.7||0
1727181110000|2024-09-24 12:31:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1128
1727181120000|2024-09-24 12:32:00|||||||||34
1727181130000|2024-09-24 12:32:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727181150000|2024-09-24 12:32:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2749
1727181160000|2024-09-24 12:32:40||363.6||363.6||363.6||363.6|9
1727181170000|2024-09-24 12:32:50|363.7|363.5|363.6|363.5|363.7|363.5|363.6|363.5|0
1727181240000|2024-09-24 12:34:00|363.7||363.6||363.7||363.6||0
1727181260000|2024-09-24 12:34:20|363.7||363.6||363.7||363.6||414
1727181270000|2024-09-24 12:34:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|3732
1727181370000|2024-09-24 12:36:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1727181400000|2024-09-24 12:36:40|||||||||1128
1727181410000|2024-09-24 12:36:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1128
1727181480000|2024-09-24 12:38:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1128
1727181490000|2024-09-24 12:38:10|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|3
1727181510000|2024-09-24 12:38:30|363.7|363.6|363.8|363.6|363.8|363.7|363.7|363.6|3777
1727181580000|2024-09-24 12:39:40|363.9|363.7|364|363.8|364|363.9|363.9|363.7|0
1727181600000|2024-09-24 12:40:00|363.9||363.9||363.9||363.9||0
1727181750000|2024-09-24 12:42:30|364||364||364||364||0
1727181780000|2024-09-24 12:43:00||363.9||363.9||363.9||363.9|0
1727182000000|2024-09-24 12:46:40|||||||||631
1727182030000|2024-09-24 12:47:10|||||||||1485
1727182090000|2024-09-24 12:48:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1638
1727182270000|2024-09-24 12:51:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2288
1727182280000|2024-09-24 12:51:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727182320000|2024-09-24 12:52:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|319
1727182340000|2024-09-24 12:52:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2575
1727182350000|2024-09-24 12:52:30|364||364||364||364||0
1727182380000|2024-09-24 12:53:00||363.9||363.9||363.9||363.9|0
1727182440000|2024-09-24 12:54:00|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|140
1727182490000|2024-09-24 12:54:50||363.8||363.8||363.8||363.8|0
1727182530000|2024-09-24 12:55:30||363.7||363.7||363.7||363.7|0
1727182580000|2024-09-24 12:56:20|363.8||363.8||363.8||363.8||0
1727182630000|2024-09-24 12:57:10|363.9||363.8||363.9||363.8||100
1727182790000|2024-09-24 12:59:50|363.9||363.9||363.9||363.9||2203
1727182820000|2024-09-24 13:00:20||363.8||363.8||363.8||363.8|1139
1727182860000|2024-09-24 13:01:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1123
1727182930000|2024-09-24 13:02:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727182990000|2024-09-24 13:03:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1727183010000|2024-09-24 13:03:30|363.7||363.7||363.7||363.7||0
1727183050000|2024-09-24 13:04:10|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1727183140000|2024-09-24 13:05:40|363.5||363.5||363.5||363.5||0
1727183150000|2024-09-24 13:05:50||363.3||363.4||363.4||363.3|0
1727183160000|2024-09-24 13:06:00||363.3||363.3||363.4||363.3|0
1727183200000|2024-09-24 13:06:40|363.4||363.4||363.4||363.4||0
1727183210000|2024-09-24 13:06:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|9
1727183250000|2024-09-24 13:07:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1019
1727183320000|2024-09-24 13:08:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1727183460000|2024-09-24 13:11:00|363|362.9|363|362.9|363|362.9|363|362.9|166
1727183500000|2024-09-24 13:11:40|363.1||363.1||363.1||363.1||0
1727183610000|2024-09-24 13:13:30|363||363||363||363||0
1727183650000|2024-09-24 13:14:10|363.1|363|363.1|363|363.1|363|363.1|363|6332
1727183660000|2024-09-24 13:14:20||362.9||362.9||362.9||362.9|2624
1727183870000|2024-09-24 13:17:50|363.2|363|363.1|363|363.2|363.1|363.1|363|0
1727183880000|2024-09-24 13:18:00||362.9||362.9||362.9||362.9|0
1727183920000|2024-09-24 13:18:40|363||363||363||363||0
1727184060000|2024-09-24 13:21:00||362.8||362.8||362.8||362.8|2464
1727184120000|2024-09-24 13:22:00|362.9||362.9||363||362.9||0
1727184180000|2024-09-24 13:23:00|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|2343
1727184190000|2024-09-24 13:23:10|363|362.9|363|362.9|363|362.9|363|362.9|2200
1727184210000|2024-09-24 13:23:30|363.1|363|363.1|362.9|363.1|363|363.1|362.9|840
1727184220000|2024-09-24 13:23:40|363||363||363||363||0
1727184280000|2024-09-24 13:24:40|362.9|362.8|363|362.8|363|362.8|362.9|362.8|3157
1727184390000|2024-09-24 13:26:30||362.9||362.9||362.9||362.9|0
1727184500000|2024-09-24 13:28:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1553
1727184560000|2024-09-24 13:29:20|||||||||500
1727184600000|2024-09-24 13:30:00|362.8|362.7|362.6|362.4|362.8|362.7|362.6|362.4|3221
1727184630000|2024-09-24 13:30:30|362.5||362.5||362.5||362.5||0
1727184640000|2024-09-24 13:30:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1727184670000|2024-09-24 13:31:10||362.4||362.4||362.4||362.4|2859
1727184700000|2024-09-24 13:31:40||362.5||362.5||362.5||362.5|0
1727184720000|2024-09-24 13:32:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.2|5571
1727184730000|2024-09-24 13:32:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|420
1727184760000|2024-09-24 13:32:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1520
1727184770000|2024-09-24 13:32:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|6843
1727184810000|2024-09-24 13:33:30|362.4||362.4||362.4||362.4||1699
1727184820000|2024-09-24 13:33:40|362.5|362.3|362.6|362.5|362.6|362.5|362.5|362.3|1089
1727184840000|2024-09-24 13:34:00|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|1002
1727184870000|2024-09-24 13:34:30||362.7||362.7||362.7||362.7|0
1727184890000|2024-09-24 13:34:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2126
1727184910000|2024-09-24 13:35:10|||||||||150
1727184940000|2024-09-24 13:35:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|246
1727185020000|2024-09-24 13:37:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|976
1727185030000|2024-09-24 13:37:10|363|362.9|363|362.9|363|362.9|363|362.8|3883
1727185050000|2024-09-24 13:37:30|363.1|363|363|362.9|363.1|363|363|362.9|2089
1727185110000|2024-09-24 13:38:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2555
1727185140000|2024-09-24 13:39:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1727185150000|2024-09-24 13:39:10|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|113
1727185170000|2024-09-24 13:39:30|362.7||362.7||362.7||362.7||0
1727185180000|2024-09-24 13:39:40|362.8||362.8||362.8||362.8||0
1727185210000|2024-09-24 13:40:10||362.7||362.7||362.7||362.7|0
1727185260000|2024-09-24 13:41:00||362.6||362.6||362.6||362.6|0
1727185350000|2024-09-24 13:42:30||362.7||362.7||362.7||362.7|0
1727185390000|2024-09-24 13:43:10|362.9|362.8|363|362.9|363|362.9|362.9|362.8|5390
1727185400000|2024-09-24 13:43:20||362.8||362.9||362.9||362.8|0
1727185420000|2024-09-24 13:43:40|||||||||564
1727185430000|2024-09-24 13:43:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1727185470000|2024-09-24 13:44:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1996
1727185480000|2024-09-24 13:44:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1727185510000|2024-09-24 13:45:10|363.2||363.2||363.2||363.2||0
1727185530000|2024-09-24 13:45:30||363.1||363.1||363.1||363.1|0
1727185590000|2024-09-24 13:46:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1140
1727185690000|2024-09-24 13:48:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1873
1727185700000|2024-09-24 13:48:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|3032
1727185720000|2024-09-24 13:48:40||363.3||363.3||363.3||363.3|0
1727185750000|2024-09-24 13:49:10|363.4||363.5||363.5||363.4||0
1727185800000|2024-09-24 13:50:00|363.6|363.4|363.7|363.6|363.7|363.6|363.6|363.4|2147
1727185810000|2024-09-24 13:50:10|||||||||1320
1727185880000|2024-09-24 13:51:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1843
1727185900000|2024-09-24 13:51:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1727185990000|2024-09-24 13:53:10|||||||||200
1727186000000|2024-09-24 13:53:20|||||||||2854
1727186040000|2024-09-24 13:54:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|2624
1727186050000|2024-09-24 13:54:10|363.5||363.4||363.5||363.4||0
1727186080000|2024-09-24 13:54:40|363.5||363.5||363.5||363.5||0
1727186090000|2024-09-24 13:54:50|363.4||363.4||363.4||363.4||0
1727186100000|2024-09-24 13:55:00||363.2||363.2||363.2||363.2|516
1727186110000|2024-09-24 13:55:10||363.3||363.3||363.3||363.3|0
1727186220000|2024-09-24 13:57:00|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|735
1727186230000|2024-09-24 13:57:10|363.3||363.4||363.4||363.3||590
1727186270000|2024-09-24 13:57:50||363.3||363.3||363.3||363.3|0
1727186340000|2024-09-24 13:59:00|||||||||150
1727186400000|2024-09-24 14:00:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|150
1727186410000|2024-09-24 14:00:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1727186430000|2024-09-24 14:00:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|150
1727186440000|2024-09-24 14:00:40|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|326
1727186470000|2024-09-24 14:01:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1727186490000|2024-09-24 14:01:30|364|363.8|364|363.8|364|363.8|364|363.8|3030
1727186530000|2024-09-24 14:02:10|363.9||363.9||363.9||363.9||0
1727186540000|2024-09-24 14:02:20|364|363.9|364.1|363.9|364.1|363.9|364|363.9|0
1727186620000|2024-09-24 14:03:40|364.2|364|364.3|364.1|364.3|364.1|364.2|364|2624
1727186670000|2024-09-24 14:04:30|364.2|364|364.1|364|364.2|364|364.1|364|2538
1727186690000|2024-09-24 14:04:50|364.2||364.2||364.2||364.2||0
1727186720000|2024-09-24 14:05:20|364.3|364.1|364.2|364.1|364.3|364.2|364.2|364.1|0
1727186730000|2024-09-24 14:05:30|364.1|364|364.1|364|364.1|364|364.1|364|305
1727186780000|2024-09-24 14:06:20|364.2||364.2||364.2||364.2||3462
1727186810000|2024-09-24 14:06:50|364.3|364.1|364.3|364.2|364.3|364.2|364.3|364.1|0
1727186820000|2024-09-24 14:07:00|364.4|364.1|364.3|364.1|364.4|364.1|364.3|364.1|2093
1727186900000|2024-09-24 14:08:20||364.2||364.1||364.2||364.1|0
1727186930000|2024-09-24 14:08:50|364.2||364.2||364.2||364.2||0
1727186960000|2024-09-24 14:09:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727186980000|2024-09-24 14:09:40|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|5859
1727186990000|2024-09-24 14:09:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|542
1727187010000|2024-09-24 14:10:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|2747
1727187030000|2024-09-24 14:10:30|364.4||364.4||364.4||364.4||1750
1727187060000|2024-09-24 14:11:00|364.3|364.1|364.1|364|364.3|364.1|364.1|364|5367
1727187070000|2024-09-24 14:11:10|||||||||27
1727187080000|2024-09-24 14:11:20||363.9||363.9||363.9||363.9|0
1727187100000|2024-09-24 14:11:40|364|363.8|364|363.8|364|363.8|364|363.8|0
1727187110000|2024-09-24 14:11:50|363.9||363.9||363.9||363.9||0
1727187120000|2024-09-24 14:12:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1727187140000|2024-09-24 14:12:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727187170000|2024-09-24 14:12:50|364|363.9|364|363.9|364|363.9|364|363.9|0
1727187190000|2024-09-24 14:13:10|364.1|364|364.2|364.1|364.2|364.1|364.1|363.9|2329
1727187200000|2024-09-24 14:13:20|364.3||364.3||364.3||364.3||2624
1727187210000|2024-09-24 14:13:30||364.2||364.2||364.2||364.2|0
1727187240000|2024-09-24 14:14:00|364.2|364.1|364.3|364.2|364.3|364.2|364.2|364.1|2624
1727187250000|2024-09-24 14:14:10|364.4|364.3|364.4|364.2|364.4|364.3|364.3|364.2|6188
1727187310000|2024-09-24 14:15:10||364.3||364.3||364.3||364.3|0
1727187340000|2024-09-24 14:15:40||364.2||364.2||364.2||364.2|493
1727187370000|2024-09-24 14:16:10|364.3||364.3||364.3||364.3||0
1727187400000|2024-09-24 14:16:40||364.1||364.1||364.1||364.1|2624
1727187410000|2024-09-24 14:16:50||364.2||364.2||364.2||364.2|0
1727187440000|2024-09-24 14:17:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|113
1727187490000|2024-09-24 14:18:10|||||||||5000
1727187510000|2024-09-24 14:18:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|711
1727187530000|2024-09-24 14:18:50|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|3467
1727187560000|2024-09-24 14:19:20||364.3||364.3||364.3||364.3|0
1727187650000|2024-09-24 14:20:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|400
1727187660000|2024-09-24 14:21:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2624
1727187670000|2024-09-24 14:21:10||364.4||364.4||364.4||364.4|0
1727187760000|2024-09-24 14:22:40|364.5|364.3|364.4|364.3|364.5|364.3|364.4|364.3|0
1727187770000|2024-09-24 14:22:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1385
1727187780000|2024-09-24 14:23:00|364.6|364.5|364.7|364.6|364.7|364.6|364.6|364.5|2736
1727187790000|2024-09-24 14:23:10|364.8|364.7|364.8|364.7|364.8|364.7|364.7|364.7|10721
1727187800000|2024-09-24 14:23:20|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|1534
1727187810000|2024-09-24 14:23:30|364.9||364.9||364.9||364.9||1126
1727187820000|2024-09-24 14:23:40|365|364.8|365|364.8|365|364.8|365|364.8|378
1727187830000|2024-09-24 14:23:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727187840000|2024-09-24 14:24:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|204
1727187850000|2024-09-24 14:24:10|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|974
1727187910000|2024-09-24 14:25:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|94
1727187970000|2024-09-24 14:26:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727188010000|2024-09-24 14:26:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1727188020000|2024-09-24 14:27:00|||||||||100
1727188060000|2024-09-24 14:27:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727188070000|2024-09-24 14:27:50|364.6||364.6||364.6||364.6||0
1727188200000|2024-09-24 14:30:00|364.5||364.5||364.5||364.5||0
1727188220000|2024-09-24 14:30:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|798
1727188240000|2024-09-24 14:30:40||364.4||364.4||364.4||364.4|2117
1727188270000|2024-09-24 14:31:10||364.5||364.5||364.5||364.5|0
1727188320000|2024-09-24 14:32:00|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|559
1727188480000|2024-09-24 14:34:40||364.5||364.5||364.5||364.5|0
1727188490000|2024-09-24 14:34:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|974
1727188500000|2024-09-24 14:35:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727188540000|2024-09-24 14:35:40|||||||||2726
1727188560000|2024-09-24 14:36:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|2537
1727188610000|2024-09-24 14:36:50|364.8||364.8||364.8||364.8||0
1727188630000|2024-09-24 14:37:10|364.7|364.7|364.8|364.6|364.8|364.7|364.7|364.6|0
1727188640000|2024-09-24 14:37:20|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|127
1727188670000|2024-09-24 14:37:50|||||||||8
1727188730000|2024-09-24 14:38:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|497
1727188740000|2024-09-24 14:39:00|364.9||364.9||364.9||364.9||1478
1727188800000|2024-09-24 14:40:00|364.8|364.8|364.8|364.7|364.8|364.8|364.8|364.7|1742
1727188810000|2024-09-24 14:40:10|364.9||364.9||364.9||364.9||0
1727188820000|2024-09-24 14:40:20||364.8||364.8||364.8||364.8|0
1727188830000|2024-09-24 14:40:30||364.7||364.7||364.7||364.7|0
1727188870000|2024-09-24 14:41:10|365|364.8|365|364.9|365|364.9|365|364.8|974
1727188910000|2024-09-24 14:41:50|365.1|365|365.1|365|365.2|365.1|365.1|365|2392
1727188920000|2024-09-24 14:42:00|365.2||365.2||365.2||365.2||0
1727188960000|2024-09-24 14:42:40||365.1||365.1||365.1||365.1|0
1727188970000|2024-09-24 14:42:50|||||||||2768
1727188980000|2024-09-24 14:43:00||365||365||365.1||365|5824
1727189000000|2024-09-24 14:43:20|365.1||365.1||365.1||365.1||0
1727189010000|2024-09-24 14:43:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|10
1727189060000|2024-09-24 14:44:20||365||365||365||365|1576
1727189120000|2024-09-24 14:45:20|365.1|365.1|365.2|365.1|365.2|365.1|365.1|365.1|0
1727189130000|2024-09-24 14:45:30||365||365||365.1||365|1077
1727189210000|2024-09-24 14:46:50||365.1||365.1||365.1||365.1|0
1727189220000|2024-09-24 14:47:00||365||365||365||365|86
1727189290000|2024-09-24 14:48:10|365.1||365.1||365.1||365.1||0
1727189330000|2024-09-24 14:48:50|365.2||365.1||365.2||365.1||30
1727189350000|2024-09-24 14:49:10|365|364.9|365|364.9|365|364.9|365|364.9|1062
1727189410000|2024-09-24 14:50:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1727189450000|2024-09-24 14:50:50|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|4019
1727189510000|2024-09-24 14:51:50||364.5||364.5||364.5||364.5|2330
1727189590000|2024-09-24 14:53:10||364.6||364.5||364.6||364.5|0
1727189620000|2024-09-24 14:53:40|364.8|364.6|364.7|364.6|364.8|364.6|364.7|364.6|0
1727189640000|2024-09-24 14:54:00|364.6|364.5|364.6|364.5|364.6|364.6|364.6|364.5|107
1727189650000|2024-09-24 14:54:10|364.7||364.7||364.7||364.7||0
1727189720000|2024-09-24 14:55:20||364.6||364.6||364.6||364.6|25
1727189740000|2024-09-24 14:55:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727189770000|2024-09-24 14:56:10|364.7|364.6|364.8|364.7|364.8|364.7|364.7|364.6|4579
1727189820000|2024-09-24 14:57:00|||||||||2000
1727189830000|2024-09-24 14:57:10|364.7|364.6|364.8|364.7|364.8|364.7|364.7|364.6|34
1727189860000|2024-09-24 14:57:40||364.6||364.6||364.6||364.6|0
1727189990000|2024-09-24 14:59:50|364.7||364.7||364.7||364.7||0
1727190130000|2024-09-24 15:02:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|588
1727190150000|2024-09-24 15:02:30|364.9||364.8||364.9||364.8||574
1727190430000|2024-09-24 15:07:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727190440000|2024-09-24 15:07:20|364.8||364.7||364.8||364.7||3282
1727190460000|2024-09-24 15:07:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1727190510000|2024-09-24 15:08:30|364.7||364.6||364.7||364.6||2744
1727190620000|2024-09-24 15:10:20|||||||||161
1727190630000|2024-09-24 15:10:30|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|2744
1727190720000|2024-09-24 15:12:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2076
1727190840000|2024-09-24 15:14:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1161
1727190910000|2024-09-24 15:15:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727191030000|2024-09-24 15:17:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1727191050000|2024-09-24 15:17:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727191090000|2024-09-24 15:18:10|364.4||364.4||364.4||364.4||2694
1727191100000|2024-09-24 15:18:20|364.3|364.3|364.4|364.3|364.4|364.3|364.3|364.2|1262
1727191230000|2024-09-24 15:20:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2607
1727191310000|2024-09-24 15:21:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1727191350000|2024-09-24 15:22:30||364.4||364.4||364.5||364.4|1071
1727191360000|2024-09-24 15:22:40||364.5||364.5||364.5||364.5|0
1727191400000|2024-09-24 15:23:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|97
1727191440000|2024-09-24 15:24:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|150
1727191510000|2024-09-24 15:25:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727191550000|2024-09-24 15:25:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|852
1727191650000|2024-09-24 15:27:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|571
1727191690000|2024-09-24 15:28:10|||||||||634
1727191700000|2024-09-24 15:28:20|||||||||3282
1727191730000|2024-09-24 15:28:50|364.4|364.3|364.3|364.2|364.4|364.3|364.3|364.2|3085
1727191770000|2024-09-24 15:29:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|3696
1727191790000|2024-09-24 15:29:50|364.1|364|364.1|363.9|364.2|364.1|364.1|363.9|127
1727247610000|2024-09-25 07:00:10|366.3|366|366.2|365.8|366.3|366|366.2|365.8|233
1727247620000|2024-09-25 07:00:20|366.3|366|366.7|366.2|366.7|366.2|366.3|366|182
1727247630000|2024-09-25 07:00:30|366.6|366.1|366.7|366.4|366.7|366.4|366.6|366.1|918
1727247640000|2024-09-25 07:00:40||366.5||366.4||366.5||366.4|315
1727247650000|2024-09-25 07:00:50||366.5||366.5||366.5||366.5|0
1727247660000|2024-09-25 07:01:00|367|366.6|366|365.6|367|366.6|366|365.5|2925
1727247680000|2024-09-25 07:01:20|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|0
1727247690000|2024-09-25 07:01:30|366|365.9|366.1|365.9|366.1|365.9|366|365.9|583
1727247760000|2024-09-25 07:02:40|366|365.8|366|365.8|366|365.8|366|365.8|150
1727247770000|2024-09-25 07:02:50|365.9|365.6|365.9|365.5|365.9|365.6|365.9|365.5|150
1727247850000|2024-09-25 07:04:10|366|365.6|366|365.8|366|365.8|366|365.6|477
1727247860000|2024-09-25 07:04:20||365.7||365.8||365.8||365.7|0
1727247870000|2024-09-25 07:04:30|365.9|365.7|365.7|365.5|365.9|365.7|365.7|365.5|2413
1727247880000|2024-09-25 07:04:40|365.8|365.4|365.7|365.4|365.8|365.4|365.7|365.4|626
1727247900000|2024-09-25 07:05:00|365.6||365.6||365.6||365.6||0
1727247910000|2024-09-25 07:05:10|365.9|365.6|366|365.6|366|365.6|365.9|365.6|1500
1727247920000|2024-09-25 07:05:20||365.7||365.8||365.8||365.7|1725
1727247990000|2024-09-25 07:06:30|365.9|365.7|365.7|365.5|365.9|365.7|365.7|365.4|1286
1727248000000|2024-09-25 07:06:40|365.6|365.4|365.5|365.2|365.6|365.4|365.5|365.2|566
1727248010000|2024-09-25 07:06:50||365.1||365.2||365.2||365.1|0
1727248030000|2024-09-25 07:07:10|365.6|365.4|365.6|365.5|365.6|365.5|365.6|365.4|16
1727248040000|2024-09-25 07:07:20|365.8||365.8||365.8||365.7||0
1727248070000|2024-09-25 07:07:50|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|0
1727248080000|2024-09-25 07:08:00||365.2||365.2||365.2||365.2|0
1727248090000|2024-09-25 07:08:10||365.3||365.2||365.3||365.2|0
1727248140000|2024-09-25 07:09:00||365.3||365.3||365.3||365.3|0
1727248150000|2024-09-25 07:09:10|365.5|365.2|365.4|365.2|365.5|365.2|365.4|365.1|877
1727248170000|2024-09-25 07:09:30|365.2|365.1|365.2|364.9|365.2|365.1|365.2|364.9|0
1727248200000|2024-09-25 07:10:00|365.4|365.1|365.5|365.3|365.5|365.3|365.4|365.1|150
1727248210000|2024-09-25 07:10:10|365.4||365.4||365.4||365.4||0
1727248220000|2024-09-25 07:10:20|365.5||365.5||365.5||365.5||2385
1727248250000|2024-09-25 07:10:50|||||||||1505
1727248270000|2024-09-25 07:11:10|||||||||1067
1727248330000|2024-09-25 07:12:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1077
1727248340000|2024-09-25 07:12:20||365.5||365.5||365.5||365.5|0
1727248350000|2024-09-25 07:12:30|365.7||365.8||365.8||365.7||0
1727248420000|2024-09-25 07:13:40|365.7|365.3|365.2|365.1|365.7|365.3|365.2|365|1505
1727248430000|2024-09-25 07:13:50|365.1|365|365.1|364.9|365.1|365|365.1|364.9|0
1727248450000|2024-09-25 07:14:10|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1275
1727248460000|2024-09-25 07:14:20|365.2||365.2||365.2||365.2||0
1727248470000|2024-09-25 07:14:30|365.1|365|365.1|364.9|365.1|365|365.1|364.9|3022
1727248480000|2024-09-25 07:14:40|365.2|365|365.2|365|365.2|365|365.2|365|0
1727248490000|2024-09-25 07:14:50||364.9||365||365||364.9|0
1727248500000|2024-09-25 07:15:00|365|364.7|365|364.8|365|364.8|364.9|364.7|1872
1727248510000|2024-09-25 07:15:10|365.1|364.9|364.9|364.7|365.1|364.9|364.8|364.6|372
1727248520000|2024-09-25 07:15:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|646
1727248620000|2024-09-25 07:17:00|364.9|364.8|365.1|364.9|365.1|364.9|364.9|364.8|2148
1727248630000|2024-09-25 07:17:10|365|364.8|365|364.7|365|364.8|365|364.7|0
1727248650000|2024-09-25 07:17:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|186
1727248700000|2024-09-25 07:18:20|365|364.8|365|364.8|365|364.8|365|364.8|684
1727248710000|2024-09-25 07:18:30||364.7||364.7||364.7||364.7|0
1727248720000|2024-09-25 07:18:40|364.9||364.9||364.9||364.9||600
1727248760000|2024-09-25 07:19:20|365|364.8|364.9|364.8|365|364.8|364.9|364.8|135
1727248780000|2024-09-25 07:19:40|365||365||365||365||0
1727248840000|2024-09-25 07:20:40||364.7||364.7||364.8||364.7|0
1727248850000|2024-09-25 07:20:50||364.8||364.8||364.8||364.8|0
1727248870000|2024-09-25 07:21:10|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1727248960000|2024-09-25 07:22:40|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|140
1727248980000|2024-09-25 07:23:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|531
1727249000000|2024-09-25 07:23:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1727249020000|2024-09-25 07:23:40|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|1655
1727249030000|2024-09-25 07:23:50|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1727249040000|2024-09-25 07:24:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1727249050000|2024-09-25 07:24:10|||||||||1505
1727249080000|2024-09-25 07:24:40|364.3|364|364.2|364|364.3|364|364.2|364|1015
1727249130000|2024-09-25 07:25:30|364.3||364.2||364.3||364.2||0
1727249140000|2024-09-25 07:25:40|364.3||364.3||364.3||364.3||0
1727249180000|2024-09-25 07:26:20|364.2||364.2||364.2||364.2||0
1727249250000|2024-09-25 07:27:30|364.1||364.1||364.1||364.1||0
1727249260000|2024-09-25 07:27:40|364.2||364.2||364.2||364.2||1505
1727249290000|2024-09-25 07:28:10|364|363.8|364|363.8|364|363.8|364|363.8|0
1727249300000|2024-09-25 07:28:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1505
1727249320000|2024-09-25 07:28:40|364||364||364||364||0
1727249330000|2024-09-25 07:28:50|363.9|363.9|364|363.8|364.1|363.9|363.9|363.8|1284
1727249340000|2024-09-25 07:29:00|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.5|802
1727249360000|2024-09-25 07:29:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|1320
1727249400000|2024-09-25 07:30:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1727249410000|2024-09-25 07:30:10|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|1000
1727249470000|2024-09-25 07:31:10|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1600
1727249520000|2024-09-25 07:32:00|363.4||363.5||363.5||363.4||0
1727249530000|2024-09-25 07:32:10|||||||||71
1727249560000|2024-09-25 07:32:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.1|351
1727249570000|2024-09-25 07:32:50||363.1||363.1||363.1||363.1|0
1727249600000|2024-09-25 07:33:20|363.2||363.2||363.2||363.2||0
1727249620000|2024-09-25 07:33:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|250
1727249630000|2024-09-25 07:33:50|363.5|363.1|363.5|363.3|363.5|363.3|363.5|363.1|1138
1727249670000|2024-09-25 07:34:30||363.4||363.3||363.4||363.3|0
1727249690000|2024-09-25 07:34:50||363.4||363.3||363.4||363.3|1
1727249700000|2024-09-25 07:35:00|363.4|363.1|363.3|363.1|363.4|363.1|363.3|363.1|0
1727249800000|2024-09-25 07:36:40|363.2|363.2|363.4|363.2|363.4|363.3|363.2|363.2|3205
1727249830000|2024-09-25 07:37:10|363.3|363.1|363.1|363|363.3|363.1|363.1|363|3010
1727249840000|2024-09-25 07:37:20|363|362.9|363|362.8|363|362.9|363|362.8|65
1727249870000|2024-09-25 07:37:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1727249900000|2024-09-25 07:38:20|363.1|362.8|363.2|363.1|363.2|363.1|363.1|362.8|2717
1727249920000|2024-09-25 07:38:40||363||363||363||363|0
1727249960000|2024-09-25 07:39:20||363.1||363.1||363.1||363.1|0
1727249970000|2024-09-25 07:39:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1727249980000|2024-09-25 07:39:40|363.2|363.2|363.2|363.1|363.2|363.2|363.2|363|750
1727249990000|2024-09-25 07:39:50|363.3||363.3||363.3||363.3||0
1727250010000|2024-09-25 07:40:10||363.2||363.2||363.2||363.2|0
1727250020000|2024-09-25 07:40:20|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|105
1727250040000|2024-09-25 07:40:40||363.2||363.2||363.2||363.2|0
1727250060000|2024-09-25 07:41:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|41
1727250070000|2024-09-25 07:41:10||363.2||363.3||363.3||363.2|1622
1727250080000|2024-09-25 07:41:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|36
1727250090000|2024-09-25 07:41:30||363.3||363.3||363.3||363.3|2329
1727250100000|2024-09-25 07:41:40||363.4||363.3||363.4||363.3|0
1727250190000|2024-09-25 07:43:10||363.4||363.4||363.4||363.4|0
1727250220000|2024-09-25 07:43:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.4|3499
1727250340000|2024-09-25 07:45:40|363.7|363.7|363.9|363.7|363.9|363.7|363.7|363.7|3255
1727250350000|2024-09-25 07:45:50||363.8||363.8||363.8||363.8|0
1727250400000|2024-09-25 07:46:40|363.7|363.5|363.7|363.6|363.7|363.6|363.7|363.5|150
1727250420000|2024-09-25 07:47:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1727250430000|2024-09-25 07:47:10||363.6||363.6||363.6||363.6|0
1727250450000|2024-09-25 07:47:30|363.7|363.8|363.9|363.8|363.9|363.8|363.7|363.8|3002
1727250460000|2024-09-25 07:47:40|364|363.9|364.1|363.9|364.1|363.9|364|363.9|1227
1727250470000|2024-09-25 07:47:50||363.8||363.8||363.8||363.8|0
1727250590000|2024-09-25 07:49:50||363.9||363.9||363.9||363.9|0
1727250720000|2024-09-25 07:52:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1727250730000|2024-09-25 07:52:10||364.1||364.1||364.1||364|1495
1727250740000|2024-09-25 07:52:20|364.1|364|364.2|364|364.2|364|364.1|364|974
1727250750000|2024-09-25 07:52:30||364.1||364.1||364.1||364.1|0
1727250760000|2024-09-25 07:52:40||364||364||364||364|0
1727250810000|2024-09-25 07:53:30||364.1||364.1||364.1||364.1|0
1727250830000|2024-09-25 07:53:50||364||364||364||364|0
1727250970000|2024-09-25 07:56:10|364.1|364.1|364.2|364|364.2|364.1|364.1|364|0
1727251020000|2024-09-25 07:57:00|||||||||226
1727251040000|2024-09-25 07:57:20|364|363.9|364|363.9|364|363.9|364|363.9|2652
1727251100000|2024-09-25 07:58:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727251200000|2024-09-25 08:00:00|364|363.9|363.9|363.8|364|363.9|363.9|363.8|0
1727251210000|2024-09-25 08:00:10|364||364||364||364||222
1727251220000|2024-09-25 08:00:20||363.9||363.8||363.9||363.8|0
1727251310000|2024-09-25 08:01:50|363.9|363.6|363.8|363.6|363.9|363.6|363.8|363.6|1108
1727251350000|2024-09-25 08:02:30|363.7||363.7||363.7||363.7||0
1727251360000|2024-09-25 08:02:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1926
1727251380000|2024-09-25 08:03:00|364|363.8|364|363.8|364|363.8|364|363.8|0
1727251390000|2024-09-25 08:03:10||363.9||363.9||363.9||363.9|0
1727251420000|2024-09-25 08:03:40|364.1||364.1||364.1||364.1||2848
1727251510000|2024-09-25 08:05:10||364||364||364||364|0
1727251520000|2024-09-25 08:05:20|364.2||364.2||364.2||364.2||0
1727251540000|2024-09-25 08:05:40||364.1||364.1||364.1||364.1|0
1727251560000|2024-09-25 08:06:00||364||364.1||364.1||364|1926
1727251600000|2024-09-25 08:06:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727251630000|2024-09-25 08:07:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1750
1727251640000|2024-09-25 08:07:20|364.3||364.3||364.3||364.3||0
1727251650000|2024-09-25 08:07:30|364.1|364|364.1|364|364.1|364|364.1|364|1292
1727251950000|2024-09-25 08:12:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|478
1727251970000|2024-09-25 08:12:50||364.1||364.1||364.1||364.1|0
1727252040000|2024-09-25 08:14:00||364.2||364.2||364.2||364.2|0
1727252100000|2024-09-25 08:15:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|762
1727252160000|2024-09-25 08:16:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|136
1727252170000|2024-09-25 08:16:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1727252180000|2024-09-25 08:16:20|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1727252290000|2024-09-25 08:18:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1258
1727252300000|2024-09-25 08:18:20||364.6||364.6||364.6||364.6|0
1727252500000|2024-09-25 08:21:40|||||||||200
1727252580000|2024-09-25 08:23:00||364.5||364.6||364.6||364.5|0
1727252650000|2024-09-25 08:24:10|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|220
1727252670000|2024-09-25 08:24:30||364.6||364.6||364.6||364.6|0
1727252720000|2024-09-25 08:25:20||364.5||364.5||364.5||364.5|0
1727252740000|2024-09-25 08:25:40||364.6||364.6||364.6||364.6|0
1727252750000|2024-09-25 08:25:50||364.5||364.6||364.6||364.5|0
1727252800000|2024-09-25 08:26:40||364.5||364.6||364.6||364.5|0
1727252840000|2024-09-25 08:27:20|||||||||1687
1727252850000|2024-09-25 08:27:30|364.8||364.7||364.8||364.7||337
1727252890000|2024-09-25 08:28:10|||||||||1172
1727252990000|2024-09-25 08:29:50|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|125
1727253000000|2024-09-25 08:30:00||364.6||364.6||364.6||364.6|0
1727253030000|2024-09-25 08:30:30|||||||||200
1727253060000|2024-09-25 08:31:00|||||||||175
1727253110000|2024-09-25 08:31:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|62
1727253170000|2024-09-25 08:32:50||364.6||364.7||364.7||364.6|0
1727253190000|2024-09-25 08:33:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1545
1727253250000|2024-09-25 08:34:10||364.7||364.7||364.7||364.7|379
1727253340000|2024-09-25 08:35:40|364.8||364.8||364.8||364.8||0
1727253350000|2024-09-25 08:35:50|364.9||364.9||364.9||364.9||0
1727253370000|2024-09-25 08:36:10||364.8||364.8||364.8||364.8|0
1727253380000|2024-09-25 08:36:20|||||||||1296
1727253610000|2024-09-25 08:40:10|365|364.9|365|364.9|365|364.9|365|364.9|100
1727253630000|2024-09-25 08:40:30|365.1|365|365.1|365|365.1|365|365.1|365|2749
1727253770000|2024-09-25 08:42:50|365|364.9|365|364.9|365|364.9|365|364.9|68
1727253790000|2024-09-25 08:43:10|365.1||365.1||365.1||365.1||0
1727253900000|2024-09-25 08:45:00|365.2|365|365.2|365|365.2|365|365.2|365|1800
1727253930000|2024-09-25 08:45:30||365.1||365||365.1||365|261
1727254020000|2024-09-25 08:47:00||365.1||365.1||365.1||365.1|0
1727254060000|2024-09-25 08:47:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1757
1727254140000|2024-09-25 08:49:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|716
1727254170000|2024-09-25 08:49:30|||||||||1458
1727254200000|2024-09-25 08:50:00|365.5|365.4|365.3|365.2|365.5|365.4|365.3|365.2|1829
1727254210000|2024-09-25 08:50:10|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|2200
1727254380000|2024-09-25 08:53:00||365.2||365.2||365.2||365.2|0
1727254390000|2024-09-25 08:53:10|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|1163
1727254450000|2024-09-25 08:54:10|365.3||365.3||365.3||365.3||0
1727254630000|2024-09-25 08:57:10|365.4||365.4||365.4||365.4||0
1727254660000|2024-09-25 08:57:40||365.3||365.3||365.3||365.3|1090
1727254710000|2024-09-25 08:58:30||365.2||365.2||365.2||365.2|0
1727254720000|2024-09-25 08:58:40||365.3||365.3||365.3||365.3|0
1727254770000|2024-09-25 08:59:30|||||||||330
1727254800000|2024-09-25 09:00:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1128
1727254850000|2024-09-25 09:00:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|150
1727254880000|2024-09-25 09:01:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1445
1727254890000|2024-09-25 09:01:30||365.2||365.2||365.2||365.2|0
1727254910000|2024-09-25 09:01:50||365.3||365.3||365.3||365.3|280
1727254930000|2024-09-25 09:02:10||365.2||365.2||365.2||365.2|0
1727254950000|2024-09-25 09:02:30||365.3||365.3||365.3||365.3|117
1727255040000|2024-09-25 09:04:00|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|249
1727255090000|2024-09-25 09:04:50|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|150
1727255120000|2024-09-25 09:05:20|365.2||365.2||365.2||365.2||0
1727255130000|2024-09-25 09:05:30|365.3||365.3||365.3||365.3||0
1727255140000|2024-09-25 09:05:40|365.2|365|365.2|365.1|365.2|365.1|365.2|365|76
1727255170000|2024-09-25 09:06:10|365.3|365.2|365.4|365.3|365.4|365.3|365.3|365.2|1697
1727255230000|2024-09-25 09:07:10|365.5||365.5||365.5||365.5||0
1727255470000|2024-09-25 09:11:10||365.4||365.4||365.4||365.4|0
1727255500000|2024-09-25 09:11:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|977
1727255510000|2024-09-25 09:11:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|150
1727255540000|2024-09-25 09:12:20||365.1||365.1||365.1||365.1|0
1727255560000|2024-09-25 09:12:40||365.2||365.2||365.2||365.2|0
1727255730000|2024-09-25 09:15:30||365.1||365.1||365.1||365.1|180
1727255750000|2024-09-25 09:15:50|365.2|365|365.2|365|365.2|365|365.2|365|0
1727255880000|2024-09-25 09:18:00|||||||||100
1727255970000|2024-09-25 09:19:30|365.3|365.1|365.2|365.1|365.3|365.2|365.2|365.1|3100
1727255990000|2024-09-25 09:19:50|365.3||365.3||365.3||365.3||0
1727256240000|2024-09-25 09:24:00|365.1|365.2|365|364.9|365.1|365.2|365|364.9|877
1727256250000|2024-09-25 09:24:10|365.1|365|365.1|365|365.1|365|365.1|365|827
1727256380000|2024-09-25 09:26:20||364.9||364.9||364.9||364.9|1496
1727256450000|2024-09-25 09:27:30||365||365||365||365|0
1727256630000|2024-09-25 09:30:30|365|364.9|365|364.9|365|364.9|365|364.9|1185
1727256640000|2024-09-25 09:30:40|365.1||365.1||365.1||365.1||0
1727256650000|2024-09-25 09:30:50|365||365||365||365||0
1727256670000|2024-09-25 09:31:10|365.1||365.1||365.1||365.1||0
1727256720000|2024-09-25 09:32:00|365|364.8|365|364.8|365|364.8|365|364.8|0
1727256790000|2024-09-25 09:33:10|365.1|364.9|365.1|365|365.1|365|365.1|364.9|0
1727256820000|2024-09-25 09:33:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|210
1727256890000|2024-09-25 09:34:50|365.3||365.3||365.3||365.3||582
1727256920000|2024-09-25 09:35:20|365.2||365.3||365.3||365.2||0
1727256930000|2024-09-25 09:35:30||365.2||365.2||365.2||365.2|1750
1727256970000|2024-09-25 09:36:10|365.4||365.4||365.4||365.4||2408
1727257040000|2024-09-25 09:37:20||365.3||365.3||365.3||365.3|0
1727257130000|2024-09-25 09:38:50||365.2||365.2||365.2||365.2|2408
1727257560000|2024-09-25 09:46:00|365.3||365.3||365.3||365.3||0
1727257600000|2024-09-25 09:46:40|||||||||1424
1727257610000|2024-09-25 09:46:50|||||||||40
1727257710000|2024-09-25 09:48:30|||||||||300
1727257720000|2024-09-25 09:48:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1727257740000|2024-09-25 09:49:00|365.5||365.5||365.5||365.5||0
1727257750000|2024-09-25 09:49:10||365.4||365.4||365.4||365.4|0
1727257760000|2024-09-25 09:49:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|2408
1727257800000|2024-09-25 09:50:00||365.4||365.4||365.4||365.4|0
1727257850000|2024-09-25 09:50:50|365.5||365.5||365.5||365.5||1296
1727257860000|2024-09-25 09:51:00|365.6||365.6||365.6||365.6||2408
1727257870000|2024-09-25 09:51:10||365.5||365.5||365.5||365.5|0
1727257890000|2024-09-25 09:51:30|||||||||389
1727257930000|2024-09-25 09:52:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1256
1727258000000|2024-09-25 09:53:20|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|786
1727258050000|2024-09-25 09:54:10|365.7||365.8||365.8||365.7||1224
1727258070000|2024-09-25 09:54:30|365.7||365.8||365.8||365.7||33
1727258150000|2024-09-25 09:55:50||365.7||365.7||365.7||365.7|0
1727258160000|2024-09-25 09:56:00|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|51
1727258330000|2024-09-25 09:58:50||365.7||365.7||365.7||365.7|0
1727258390000|2024-09-25 09:59:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|527
1727258410000|2024-09-25 10:00:10||365.5||365.5||365.5||365.5|1151
1727258490000|2024-09-25 10:01:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727258500000|2024-09-25 10:01:40||365.7||365.7||365.7||365.7|0
1727258630000|2024-09-25 10:03:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|265
1727258680000|2024-09-25 10:04:40||365.7||365.7||365.7||365.7|0
1727258710000|2024-09-25 10:05:10||365.8||365.8||365.8||365.8|0
1727258720000|2024-09-25 10:05:20|366||366||366||366||0
1727258740000|2024-09-25 10:05:40|365.9||365.9||365.9||365.9||0
1727258750000|2024-09-25 10:05:50|366||366||366||366||0
1727258800000|2024-09-25 10:06:40|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|1254
1727258890000|2024-09-25 10:08:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|5000
1727258910000|2024-09-25 10:08:30|366||366||366||366||0
1727258920000|2024-09-25 10:08:40|365.9||365.9||365.9||365.9||0
1727258970000|2024-09-25 10:09:30|366||366||366||366||0
1727259000000|2024-09-25 10:10:00|365.9||365.9||365.9||365.9||0
1727259090000|2024-09-25 10:11:30||365.7||365.7||365.7||365.7|252
1727259200000|2024-09-25 10:13:20||365.8||365.8||365.8||365.8|0
1727259250000|2024-09-25 10:14:10||365.7||365.7||365.7||365.7|378
1727259270000|2024-09-25 10:14:30|365.8||365.9||365.9||365.8||0
1727259280000|2024-09-25 10:14:40|365.8||365.8||365.8||365.8||0
1727259290000|2024-09-25 10:14:50|365.7|365.6|365.6|365.5|365.7|365.6|365.6|365.5|1413
1727259330000|2024-09-25 10:15:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1112
1727259340000|2024-09-25 10:15:40||365.5||365.5||365.5||365.5|2000
1727259420000|2024-09-25 10:17:00|||||||||300
1727259440000|2024-09-25 10:17:20|365.6|365.6|365.6|365.5|365.6|365.6|365.6|365.5|398
1727259460000|2024-09-25 10:17:40||365.4||365.4||365.4||365.4|50
1727259480000|2024-09-25 10:18:00|365.5||365.5||365.5||365.5||0
1727259540000|2024-09-25 10:19:00|||||||||1804
1727259570000|2024-09-25 10:19:30|365.6||365.6||365.6||365.6||0
1727259680000|2024-09-25 10:21:20||365.5||365.5||365.5||365.5|0
1727259720000|2024-09-25 10:22:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|736
1727259730000|2024-09-25 10:22:10|365.6||365.6||365.6||365.6||0
1727259830000|2024-09-25 10:23:50||365.5||365.5||365.5||365.5|200
1727259860000|2024-09-25 10:24:20||365.4||365.4||365.4||365.4|0
1727259890000|2024-09-25 10:24:50||365.5||365.5||365.5||365.5|0
1727259930000|2024-09-25 10:25:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727259940000|2024-09-25 10:25:40||365.5||365.5||365.5||365.5|0
1727259950000|2024-09-25 10:25:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727259980000|2024-09-25 10:26:20|365.7||365.7||365.7||365.7||0
1727260020000|2024-09-25 10:27:00|365.8||365.7||365.8||365.7||1804
1727260060000|2024-09-25 10:27:40||365.5||365.5||365.5||365.5|144
1727260120000|2024-09-25 10:28:40||365.6||365.6||365.6||365.6|0
1727260160000|2024-09-25 10:29:20||365.5||365.5||365.5||365.5|374
1727260380000|2024-09-25 10:33:00|365.6||365.6||365.6||365.6||301
1727260500000|2024-09-25 10:35:00|||||||||1824
1727260730000|2024-09-25 10:38:50||365.4||365.4||365.4||365.4|150
1727260780000|2024-09-25 10:39:40|365.5||365.5||365.5||365.5||0
1727260790000|2024-09-25 10:39:50|365.6||365.6||365.6||365.6||0
1727260800000|2024-09-25 10:40:00|365.5||365.5||365.5||365.5||0
1727260830000|2024-09-25 10:40:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1727260840000|2024-09-25 10:40:40||365.4||365.4||365.4||365.4|0
1727260910000|2024-09-25 10:41:50|365.5|365.3|365.5|365.3|365.5|365.3|365.4|365.3|363
1727260970000|2024-09-25 10:42:50|365.4||365.4||365.4||365.4||0
1727261010000|2024-09-25 10:43:30|365.5||365.5||365.5||365.5||100
1727261050000|2024-09-25 10:44:10||365.4||365.4||365.4||365.4|0
1727261080000|2024-09-25 10:44:40|||||||||69
1727261140000|2024-09-25 10:45:40|||||||||798
1727261280000|2024-09-25 10:48:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1727261300000|2024-09-25 10:48:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|678
1727261310000|2024-09-25 10:48:30||365.3||365.3||365.3||365.3|0
1727261320000|2024-09-25 10:48:40||365.4||365.4||365.4||365.4|0
1727261430000|2024-09-25 10:50:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|2117
1727261480000|2024-09-25 10:51:20|||||||||593
1727261960000|2024-09-25 10:59:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727261980000|2024-09-25 10:59:40|||||||||1329
1727261990000|2024-09-25 10:59:50|||||||||1086
1727262360000|2024-09-25 11:06:00||365.5||365.5||365.5||365.5|2735
1727262400000|2024-09-25 11:06:40|365.6|365.6|365.7|365.5|365.7|365.6|365.6|365.5|537
1727262440000|2024-09-25 11:07:20||365.6||365.6||365.6||365.6|0
1727262720000|2024-09-25 11:12:00|||||||||3
1727263010000|2024-09-25 11:16:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1958
1727263120000|2024-09-25 11:18:40|365.7|365.6|365.8|365.7|365.8|365.7|365.7|365.6|1210
1727263220000|2024-09-25 11:20:20|365.9||365.9||365.9||365.9||1320
1727263240000|2024-09-25 11:20:40||365.8||365.8||365.8||365.8|0
1727263250000|2024-09-25 11:20:50||365.7||365.7||365.7||365.7|0
1727263390000|2024-09-25 11:23:10||365.8||365.8||365.8||365.8|0
1727263480000|2024-09-25 11:24:40|||||||||4428
1727263490000|2024-09-25 11:24:50||365.7||365.7||365.7||365.7|23
1727263600000|2024-09-25 11:26:40||365.8||365.8||365.8||365.8|0
1727263670000|2024-09-25 11:27:50|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|100
1727263690000|2024-09-25 11:28:10|||||||||164
1727263740000|2024-09-25 11:29:00||365.8||365.8||365.8||365.8|0
1727263790000|2024-09-25 11:29:50||365.7||365.7||365.7||365.7|1600
1727263840000|2024-09-25 11:30:40||365.8||365.8||365.8||365.8|0
1727263890000|2024-09-25 11:31:30|||||||||432
1727263900000|2024-09-25 11:31:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|39
1727263910000|2024-09-25 11:31:50|365.9||365.9||365.9||365.9||0
1727264010000|2024-09-25 11:33:30|365.8||365.8||365.8||365.8||0
1727264040000|2024-09-25 11:34:00|365.9||365.9||365.9||365.9||0
1727264150000|2024-09-25 11:35:50||365.8||365.8||365.8||365.8|0
1727264160000|2024-09-25 11:36:00||365.7||365.7||365.7||365.7|463
1727264170000|2024-09-25 11:36:10|365.8||365.9||365.9||365.8||72
1727264180000|2024-09-25 11:36:20|365.8||365.8||365.8||365.8||1000
1727264240000|2024-09-25 11:37:20|365.9||365.9||365.9||365.9||0
1727264250000|2024-09-25 11:37:30||365.8||365.8||365.8||365.8|0
1727264280000|2024-09-25 11:38:00|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|0
1727264330000|2024-09-25 11:38:50|365.8||365.8||365.8||365.8||0
1727264340000|2024-09-25 11:39:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1613
1727264480000|2024-09-25 11:41:20|||||||||63
1727264500000|2024-09-25 11:41:40||365.5||365.5||365.5||365.5|70
1727264550000|2024-09-25 11:42:30|365.6||365.6||365.6||365.6||0
1727264710000|2024-09-25 11:45:10|||||||||1028
1727264830000|2024-09-25 11:47:10|||||||||2178
1727264870000|2024-09-25 11:47:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|91
1727264880000|2024-09-25 11:48:00|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|2500
1727264910000|2024-09-25 11:48:30||365.4||365.4||365.4||365.4|0
1727265090000|2024-09-25 11:51:30|||||||||150
1727265170000|2024-09-25 11:52:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1958
1727265230000|2024-09-25 11:53:50|365.7||365.7||365.7||365.7||150
1727265600000|2024-09-25 12:00:00||365.6||365.6||365.6||365.6|0
1727265720000|2024-09-25 12:02:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1175
1727265730000|2024-09-25 12:02:10|365.7||365.7||365.7||365.7||842
1727265760000|2024-09-25 12:02:40||365.6||365.6||365.6||365.6|0
1727265780000|2024-09-25 12:03:00||365.5||365.5||365.5||365.5|781
1727265910000|2024-09-25 12:05:10|365.5|365.4|365.4|365.2|365.5|365.4|365.4|365.2|5121
1727265920000|2024-09-25 12:05:20|365.5|365.3|365.5|365.3|365.5|365.4|365.5|365.3|251
1727265960000|2024-09-25 12:06:00||365.4||365.4||365.4||365.4|0
1727265990000|2024-09-25 12:06:30|365.4|365.3|365.4|365.3|365.4|365.4|365.4|365.3|1750
1727266000000|2024-09-25 12:06:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1217
1727266030000|2024-09-25 12:07:10|365.4||365.4||365.4||365.4||2726
1727266050000|2024-09-25 12:07:30|365.3||365.3||365.3||365.3||0
1727266060000|2024-09-25 12:07:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|3037
1727266070000|2024-09-25 12:07:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1727266230000|2024-09-25 12:10:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1727266240000|2024-09-25 12:10:40|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|313
1727266260000|2024-09-25 12:11:00||365.5||365.5||365.5||365.5|0
1727266270000|2024-09-25 12:11:10||365.4||365.5||365.5||365.4|0
1727266340000|2024-09-25 12:12:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1727266360000|2024-09-25 12:12:40|365.6||365.6||365.6||365.6||2737
1727266510000|2024-09-25 12:15:10||365.5||365.5||365.5||365.5|0
1727266520000|2024-09-25 12:15:20|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|543
1727266620000|2024-09-25 12:17:00||365.6||365.6||365.6||365.6|0
1727266630000|2024-09-25 12:17:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|371
1727266640000|2024-09-25 12:17:20||365.6||365.6||365.6||365.6|0
1727266660000|2024-09-25 12:17:40||365.7||365.7||365.7||365.7|0
1727266670000|2024-09-25 12:17:50||365.6||365.6||365.6||365.6|0
1727266780000|2024-09-25 12:19:40||365.7||365.7||365.7||365.7|0
1727266790000|2024-09-25 12:19:50||365.6||365.6||365.6||365.6|1297
1727266800000|2024-09-25 12:20:00|365.7|365.7|365.8|365.6|365.8|365.7|365.7|365.6|275
1727266820000|2024-09-25 12:20:20|365.7||365.8||365.8||365.7||2250
1727266950000|2024-09-25 12:22:30||365.7||365.7||365.7||365.7|0
1727267040000|2024-09-25 12:24:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|71
1727267100000|2024-09-25 12:25:00|365.8||365.8||365.8||365.8||1613
1727267170000|2024-09-25 12:26:10||365.7||365.7||365.7||365.7|0
1727267280000|2024-09-25 12:28:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1195
1727267350000|2024-09-25 12:29:10|||||||||1
1727267750000|2024-09-25 12:35:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|62
1727267770000|2024-09-25 12:36:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727267860000|2024-09-25 12:37:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1096
1727267910000|2024-09-25 12:38:30||365.6||365.6||365.6||365.6|0
1727267960000|2024-09-25 12:39:20||365.7||365.7||365.7||365.7|0
1727267970000|2024-09-25 12:39:30|||||||||900
1727268170000|2024-09-25 12:42:50|365.9||365.9||365.9||365.9||0
1727268250000|2024-09-25 12:44:10||365.8||365.8||365.8||365.8|0
1727268260000|2024-09-25 12:44:20||365.7||365.7||365.7||365.7|2558
1727268310000|2024-09-25 12:45:10|365.8||365.9||365.9||365.8||0
1727268400000|2024-09-25 12:46:40||365.8||365.7||365.8||365.7|0
1727268470000|2024-09-25 12:47:50||365.8||365.7||365.8||365.7|200
1727268540000|2024-09-25 12:49:00||365.8||365.8||365.8||365.8|0
1727268550000|2024-09-25 12:49:10|||||||||1000
1727268560000|2024-09-25 12:49:20|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|381
1727268570000|2024-09-25 12:49:30|||||||||232
1727268590000|2024-09-25 12:49:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|787
1727268610000|2024-09-25 12:50:10|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|1249
1727268660000|2024-09-25 12:51:00|||||||||500
1727268750000|2024-09-25 12:52:30||365.4||365.4||365.4||365.4|0
1727268930000|2024-09-25 12:55:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1219
1727268940000|2024-09-25 12:55:40|||||||||20
1727268950000|2024-09-25 12:55:50||365.2||365.2||365.2||365.2|0
1727268960000|2024-09-25 12:56:00|365.3||365.3||365.3||365.3||0
1727269090000|2024-09-25 12:58:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|653
1727269100000|2024-09-25 12:58:20|365.1|365|365.1|365|365.1|365|365.1|365|902
1727269110000|2024-09-25 12:58:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727269150000|2024-09-25 12:59:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|425
1727269180000|2024-09-25 12:59:40||365.1||365.1||365.1||365.1|0
1727269270000|2024-09-25 13:01:10|||||||||893
1727269340000|2024-09-25 13:02:20|365.2||365.2||365.2||365.2||0
1727269770000|2024-09-25 13:09:30|365|364.9|365.1|364.9|365.1|365|365|364.9|250
1727269780000|2024-09-25 13:09:40|365||365||365||365||121
1727269810000|2024-09-25 13:10:10||364.8||364.8||364.8||364.8|971
1727269830000|2024-09-25 13:10:30||364.9||364.9||364.9||364.9|0
1727269840000|2024-09-25 13:10:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|246
1727269860000|2024-09-25 13:11:00|365|364.9|365|364.8|365|364.9|365|364.8|1814
1727269940000|2024-09-25 13:12:20|365.2|364.9|365.2|365|365.2|365.1|365.2|364.9|1446
1727269950000|2024-09-25 13:12:30||365.1||365||365.1||365|1442
1727269960000|2024-09-25 13:12:40|365.1||365.1||365.1||365.1||0
1727269980000|2024-09-25 13:13:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727269990000|2024-09-25 13:13:10|365.1|365|365.1|365|365.1|365|365.1|365|67
1727270010000|2024-09-25 13:13:30|||||||||25
1727270030000|2024-09-25 13:13:50|||||||||2583
1727270050000|2024-09-25 13:14:10|365|364.9|365|364.9|365|364.9|365|364.9|1027
1727270090000|2024-09-25 13:14:50|||||||||109
1727270100000|2024-09-25 13:15:00|365.1||365.1||365.1||365.1||0
1727270110000|2024-09-25 13:15:10||365||365||365||365|0
1727270120000|2024-09-25 13:15:20|365.2|365.1|365.1|365|365.2|365.1|365.1|365|799
1727270160000|2024-09-25 13:16:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727270260000|2024-09-25 13:17:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1251
1727270400000|2024-09-25 13:20:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727270410000|2024-09-25 13:20:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|86
1727270700000|2024-09-25 13:25:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|136
1727270710000|2024-09-25 13:25:10|||||||||3300
1727270810000|2024-09-25 13:26:50|||||||||80
1727271000000|2024-09-25 13:30:00|365.3|365.2|365.3|365.2|365.3|365.2|365.2|365.1|9402
1727271010000|2024-09-25 13:30:10||365.1||365.2||365.2||365.1|0
1727271040000|2024-09-25 13:30:40||365.1||365.1||365.1||365.1|0
1727271060000|2024-09-25 13:31:00||365.2||365.2||365.2||365.2|0
1727271070000|2024-09-25 13:31:10|||||||||1048
1727271090000|2024-09-25 13:31:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2703
1727271110000|2024-09-25 13:31:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|3201
1727271120000|2024-09-25 13:32:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2625
1727271170000|2024-09-25 13:32:50|||||||||1013
1727271190000|2024-09-25 13:33:10|||||||||174
1727271200000|2024-09-25 13:33:20||365.2||365.2||365.2||365.2|85
1727271210000|2024-09-25 13:33:30|365.3|365|365.1|365|365.3|365|365.1|365|442
1727271220000|2024-09-25 13:33:40||364.9||364.9||364.9||364.9|0
1727271270000|2024-09-25 13:34:30||365||365||365||365|0
1727271330000|2024-09-25 13:35:30|365|364.9|365|364.9|365|364.9|365|364.9|0
1727271360000|2024-09-25 13:36:00|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|3201
1727271430000|2024-09-25 13:37:10|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|150
1727271450000|2024-09-25 13:37:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|2528
1727271600000|2024-09-25 13:40:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1248
1727271620000|2024-09-25 13:40:20|365|364.9|365|364.8|365|364.9|365|364.8|61
1727271660000|2024-09-25 13:41:00|365.1|364.9|365.1|365|365.1|365|365.1|364.9|1566
1727271670000|2024-09-25 13:41:10||364.9||364.9||364.9||364.9|150
1727271760000|2024-09-25 13:42:40|365|365|365.1|365|365.1|365|365|364.9|10747
1727271780000|2024-09-25 13:43:00|||||||||616
1727271800000|2024-09-25 13:43:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2896
1727271850000|2024-09-25 13:44:10|365|364.9|365|364.9|365|364.9|365|364.9|167
1727271860000|2024-09-25 13:44:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|109
1727271920000|2024-09-25 13:45:20|365|364.9|365|364.9|365|364.9|365|364.9|1507
1727271930000|2024-09-25 13:45:30|365.1||365.1||365.1||365.1||0
1727271990000|2024-09-25 13:46:30||365||364.9||365||364.9|0
1727272150000|2024-09-25 13:49:10|365||365||365||365||0
1727272180000|2024-09-25 13:49:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|5494
1727272230000|2024-09-25 13:50:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|175
1727272240000|2024-09-25 13:50:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1534
1727272250000|2024-09-25 13:50:50|365|364.9|365|364.9|365|364.9|365|364.9|0
1727272310000|2024-09-25 13:51:50|364.9|364.8|365|364.8|365|364.9|364.9|364.8|1180
1727272400000|2024-09-25 13:53:20||364.9||364.9||364.9||364.9|0
1727272470000|2024-09-25 13:54:30|||||||||3140
1727272500000|2024-09-25 13:55:00|||||||||3178
1727272570000|2024-09-25 13:56:10||364.8||364.8||364.8||364.8|974
1727272580000|2024-09-25 13:56:20||364.9||364.8||364.9||364.8|0
1727272690000|2024-09-25 13:58:10|||||||||1500
1727272710000|2024-09-25 13:58:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|245
1727272740000|2024-09-25 13:59:00||364.6||364.6||364.6||364.6|0
1727272760000|2024-09-25 13:59:20|364.7|364.7|364.8|364.7|364.8|364.7|364.7|364.7|340
1727272800000|2024-09-25 14:00:00|364.9||364.9||364.9||364.9||0
1727272830000|2024-09-25 14:00:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1727272840000|2024-09-25 14:00:40|364.7||364.7||364.7||364.7||0
1727272850000|2024-09-25 14:00:50|364.8||364.8||364.8||364.8||0
1727272910000|2024-09-25 14:01:50|364.7|364.5|364.8|364.6|364.8|364.6|364.7|364.5|1768
1727272920000|2024-09-25 14:02:00|364.7|364.5|364.5|364.3|364.7|364.5|364.5|364.3|3007
1727272970000|2024-09-25 14:02:50|364.4|364.2|364.3|364.1|364.4|364.2|364.2|364.1|2058
1727272980000|2024-09-25 14:03:00|364.2|364|364.1|364|364.2|364|364.1|364|3359
1727273020000|2024-09-25 14:03:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1727273050000|2024-09-25 14:04:10|364.1|364|364.2|364|364.2|364|364.1|364|0
1727273100000|2024-09-25 14:05:00||364.1||364.1||364.1||364.1|25
1727273110000|2024-09-25 14:05:10|364.1|364|364.1|364|364.1|364|364.1|364|150
1727273130000|2024-09-25 14:05:30|364|363.9|364|363.9|364|363.9|364|363.9|1776
1727273160000|2024-09-25 14:06:00|364.1|364|364.1|364|364.1|364|364.1|363.9|2205
1727273190000|2024-09-25 14:06:30|364.2|364.1|364.2|364|364.2|364.1|364.2|364|0
1727273230000|2024-09-25 14:07:10|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|1121
1727273240000|2024-09-25 14:07:20||364.2||364.2||364.2||364.2|0
1727273260000|2024-09-25 14:07:40|||||||||3201
1727273270000|2024-09-25 14:07:50|364.4||364.4||364.4||364.4||1142
1727273330000|2024-09-25 14:08:50|364.3||364.3||364.3||364.3||0
1727273340000|2024-09-25 14:09:00|364.4||364.4||364.4||364.4||3201
1727273390000|2024-09-25 14:09:50|||||||||731
1727273490000|2024-09-25 14:11:30|364.3||364.3||364.3||364.3||3201
1727273500000|2024-09-25 14:11:40|364.4||364.4||364.4||364.4||948
1727273520000|2024-09-25 14:12:00||364.3||364.3||364.3||364.3|0
1727273590000|2024-09-25 14:13:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727273670000|2024-09-25 14:14:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|3201
1727273940000|2024-09-25 14:19:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727273950000|2024-09-25 14:19:10|364.6||364.6||364.6||364.6||0
1727273960000|2024-09-25 14:19:20|||||||||175
1727273990000|2024-09-25 14:19:50|364.5||364.5||364.5||364.5||0
1727274000000|2024-09-25 14:20:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1727274070000|2024-09-25 14:21:10|||||||||2000
1727274080000|2024-09-25 14:21:20|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|264
1727274100000|2024-09-25 14:21:40|364.5||364.5||364.5||364.5||0
1727274110000|2024-09-25 14:21:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1727274220000|2024-09-25 14:23:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727274300000|2024-09-25 14:25:00|364.6|364.5|364.6|364.5|364.6|364.5|364.5|364.4|461
1727274320000|2024-09-25 14:25:20|364.7||364.7||364.7||364.7||3201
1727274390000|2024-09-25 14:26:30||364.6||364.6||364.6||364.6|0
1727274430000|2024-09-25 14:27:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1134
1727274460000|2024-09-25 14:27:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1545
1727274480000|2024-09-25 14:28:00||364.7||364.8||364.8||364.7|4749
1727274490000|2024-09-25 14:28:10|||||||||17
1727274530000|2024-09-25 14:28:50|365|364.9|365|364.9|365|364.9|365|364.9|150
1727274560000|2024-09-25 14:29:20||364.8||364.8||364.8||364.8|0
1727274570000|2024-09-25 14:29:30||364.9||364.8||364.9||364.8|3201
1727274620000|2024-09-25 14:30:20||364.9||364.8||364.9||364.8|3201
1727274630000|2024-09-25 14:30:30|364.9||364.9||364.9||364.9||0
1727274640000|2024-09-25 14:30:40|365|364.9|365|364.9|365|364.9|365|364.9|702
1727274670000|2024-09-25 14:31:10|364.9|364.8|365|364.8|365|364.8|364.9|364.8|3201
1727274730000|2024-09-25 14:32:10|364.9||364.9||364.9||364.9||0
1727274810000|2024-09-25 14:33:30|365||365||365||365||0
1727274840000|2024-09-25 14:34:00||364.9||364.9||364.9||364.9|0
1727274860000|2024-09-25 14:34:20||364.8||364.8||364.8||364.8|0
1727274870000|2024-09-25 14:34:30||364.9||364.8||364.9||364.8|0
1727274880000|2024-09-25 14:34:40||364.9||364.9||364.9||364.9|0
1727274930000|2024-09-25 14:35:30|||||||||1707
1727275050000|2024-09-25 14:37:30|365.1||365||365.1||365||26
1727275140000|2024-09-25 14:39:00|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|245
1727275230000|2024-09-25 14:40:30|364.8|364.8|364.9|364.8|364.9|364.8|364.8|364.7|2041
1727275250000|2024-09-25 14:40:50||364.7||364.7||364.7||364.7|5000
1727275290000|2024-09-25 14:41:30||364.8||364.8||364.8||364.8|0
1727275550000|2024-09-25 14:45:50|||||||||85
1727275640000|2024-09-25 14:47:20|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|0
1727275660000|2024-09-25 14:47:40|364.8||364.8||364.8||364.8||992
1727275700000|2024-09-25 14:48:20|364.9||364.9||364.9||364.8||0
1727275740000|2024-09-25 14:49:00|364.8||364.9||364.9||364.8||0
1727275750000|2024-09-25 14:49:10|364.8||364.8||364.8||364.8||0
1727275770000|2024-09-25 14:49:30|364.9||364.9||364.9||364.9||0
1727275930000|2024-09-25 14:52:10|364.8|364.8|364.8|364.7|364.8|364.8|364.8|364.7|15000
1727275950000|2024-09-25 14:52:30|||||||||693
1727275960000|2024-09-25 14:52:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|4
1727276010000|2024-09-25 14:53:30|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|15150
1727276020000|2024-09-25 14:53:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727276100000|2024-09-25 14:55:00|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|1180
1727276110000|2024-09-25 14:55:10|||||||||575
1727276140000|2024-09-25 14:55:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|5289
1727276160000|2024-09-25 14:56:00||364.5||364.5||364.5||364.5|0
1727276200000|2024-09-25 14:56:40||364.6||364.6||364.6||364.6|0
1727276220000|2024-09-25 14:57:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|224
1727276230000|2024-09-25 14:57:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|5005
1727276280000|2024-09-25 14:58:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|644
1727276290000|2024-09-25 14:58:10|||||||||2000
1727276320000|2024-09-25 14:58:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727276330000|2024-09-25 14:58:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727276340000|2024-09-25 14:59:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727276350000|2024-09-25 14:59:10|364.8||364.8||364.8||364.8||68
1727276500000|2024-09-25 15:01:40||364.7||364.7||364.7||364.7|1239
1727276530000|2024-09-25 15:02:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727276540000|2024-09-25 15:02:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727276560000|2024-09-25 15:02:40|||||||||1850
1727276570000|2024-09-25 15:02:50|364.9||364.9||364.9||364.9||118
1727276580000|2024-09-25 15:03:00|364.8|364.8|364.9|364.8|364.9|364.8|364.8|364.7|3633
1727276590000|2024-09-25 15:03:10|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|1155
1727276600000|2024-09-25 15:03:20|||||||||761
1727276610000|2024-09-25 15:03:30|||||||||118
1727276660000|2024-09-25 15:04:20|||||||||500
1727276690000|2024-09-25 15:04:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|485
1727276780000|2024-09-25 15:06:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|3255
1727276820000|2024-09-25 15:07:00|365|364.9|365|364.9|365|364.9|365|364.9|5005
1727276940000|2024-09-25 15:09:00|||||||||5005
1727276970000|2024-09-25 15:09:30|365.1||365||365.1||365||5815
1727276980000|2024-09-25 15:09:40|365.1||365.1||365.1||365.1||0
1727277020000|2024-09-25 15:10:20|365||365||365||365||0
1727277030000|2024-09-25 15:10:30|365.1||365.1||365.1||365.1||1900
1727277060000|2024-09-25 15:11:00||365||365||365||365|0
1727277120000|2024-09-25 15:12:00|365|364.9|365|364.9|365|364.9|365|364.9|0
1727277140000|2024-09-25 15:12:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|3479
1727277180000|2024-09-25 15:13:00|365||365||365||365||6564
1727277210000|2024-09-25 15:13:30||364.9||364.9||364.9||364.9|0
1727277240000|2024-09-25 15:14:00|||||||||150
1727277270000|2024-09-25 15:14:30|||||||||1829
1727277280000|2024-09-25 15:14:40|||||||||2223
1727277290000|2024-09-25 15:14:50|364.9|364.7|365|364.8|365|364.8|364.9|364.7|932
1727277330000|2024-09-25 15:15:30|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1727277370000|2024-09-25 15:16:10|||||||||5
1727277430000|2024-09-25 15:17:10|365.2|365|365.2|365|365.2|365|365.2|365|1201
1727277540000|2024-09-25 15:19:00|||||||||778
1727277560000|2024-09-25 15:19:20||364.9||364.9||364.9||364.9|1700
1727277580000|2024-09-25 15:19:40||365||365||365||365|8
1727277610000|2024-09-25 15:20:10||364.9||364.9||364.9||364.9|2077
1727277710000|2024-09-25 15:21:50|365.1||365.1||365.1||365.1||136
1727277910000|2024-09-25 15:25:10|||||||||22248
1727277930000|2024-09-25 15:25:30|365.2|365|365.3|365.1|365.3|365.1|365.2|365|725
1727277970000|2024-09-25 15:26:10||365||365.1||365.1||365|0
1727278040000|2024-09-25 15:27:20|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|1651
1727278080000|2024-09-25 15:28:00|||||||||341
1727278090000|2024-09-25 15:28:10|365.5||365.5||365.5||365.5||0
1727278100000|2024-09-25 15:28:20|365.4||365.4||365.4||365.4||0
1727278120000|2024-09-25 15:28:40|||||||||11
1727278130000|2024-09-25 15:28:50|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|1038
1727278140000|2024-09-25 15:29:00|||||||||193
1727278150000|2024-09-25 15:29:10|||||||||281
1727247610000|2024-09-25 07:00:10|366.3|366|366.2|365.8|366.3|366|366.2|365.8|233
1727247620000|2024-09-25 07:00:20|366.3|366|366.7|366.2|366.7|366.2|366.3|366|182
1727247630000|2024-09-25 07:00:30|366.6|366.1|366.7|366.4|366.7|366.4|366.6|366.1|918
1727247640000|2024-09-25 07:00:40||366.5||366.4||366.5||366.4|315
1727247650000|2024-09-25 07:00:50||366.5||366.5||366.5||366.5|0
1727247660000|2024-09-25 07:01:00|367|366.6|366|365.6|367|366.6|366|365.5|2925
1727247680000|2024-09-25 07:01:20|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|0
1727247690000|2024-09-25 07:01:30|366|365.9|366.1|365.9|366.1|365.9|366|365.9|583
1727247760000|2024-09-25 07:02:40|366|365.8|366|365.8|366|365.8|366|365.8|150
1727247770000|2024-09-25 07:02:50|365.9|365.6|365.9|365.5|365.9|365.6|365.9|365.5|150
1727247850000|2024-09-25 07:04:10|366|365.6|366|365.8|366|365.8|366|365.6|477
1727247860000|2024-09-25 07:04:20||365.7||365.8||365.8||365.7|0
1727247870000|2024-09-25 07:04:30|365.9|365.7|365.7|365.5|365.9|365.7|365.7|365.5|2413
1727247880000|2024-09-25 07:04:40|365.8|365.4|365.7|365.4|365.8|365.4|365.7|365.4|626
1727247900000|2024-09-25 07:05:00|365.6||365.6||365.6||365.6||0
1727247910000|2024-09-25 07:05:10|365.9|365.6|366|365.6|366|365.6|365.9|365.6|1500
1727247920000|2024-09-25 07:05:20||365.7||365.8||365.8||365.7|1725
1727247990000|2024-09-25 07:06:30|365.9|365.7|365.7|365.5|365.9|365.7|365.7|365.4|1286
1727248000000|2024-09-25 07:06:40|365.6|365.4|365.5|365.2|365.6|365.4|365.5|365.2|566
1727248010000|2024-09-25 07:06:50||365.1||365.2||365.2||365.1|0
1727248030000|2024-09-25 07:07:10|365.6|365.4|365.6|365.5|365.6|365.5|365.6|365.4|16
1727248040000|2024-09-25 07:07:20|365.8||365.8||365.8||365.7||0
1727248070000|2024-09-25 07:07:50|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|0
1727248080000|2024-09-25 07:08:00||365.2||365.2||365.2||365.2|0
1727248090000|2024-09-25 07:08:10||365.3||365.2||365.3||365.2|0
1727248140000|2024-09-25 07:09:00||365.3||365.3||365.3||365.3|0
1727248150000|2024-09-25 07:09:10|365.5|365.2|365.4|365.2|365.5|365.2|365.4|365.1|877
1727248170000|2024-09-25 07:09:30|365.2|365.1|365.2|364.9|365.2|365.1|365.2|364.9|0
1727248200000|2024-09-25 07:10:00|365.4|365.1|365.5|365.3|365.5|365.3|365.4|365.1|150
1727248210000|2024-09-25 07:10:10|365.4||365.4||365.4||365.4||0
1727248220000|2024-09-25 07:10:20|365.5||365.5||365.5||365.5||2385
1727248250000|2024-09-25 07:10:50|||||||||1505
1727248270000|2024-09-25 07:11:10|||||||||1067
1727248330000|2024-09-25 07:12:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1077
1727248340000|2024-09-25 07:12:20||365.5||365.5||365.5||365.5|0
1727248350000|2024-09-25 07:12:30|365.7||365.8||365.8||365.7||0
1727248420000|2024-09-25 07:13:40|365.7|365.3|365.2|365.1|365.7|365.3|365.2|365|1505
1727248430000|2024-09-25 07:13:50|365.1|365|365.1|364.9|365.1|365|365.1|364.9|0
1727248450000|2024-09-25 07:14:10|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1275
1727248460000|2024-09-25 07:14:20|365.2||365.2||365.2||365.2||0
1727248470000|2024-09-25 07:14:30|365.1|365|365.1|364.9|365.1|365|365.1|364.9|3022
1727248480000|2024-09-25 07:14:40|365.2|365|365.2|365|365.2|365|365.2|365|0
1727248490000|2024-09-25 07:14:50||364.9||365||365||364.9|0
1727248500000|2024-09-25 07:15:00|365|364.7|365|364.8|365|364.8|364.9|364.7|1872
1727248510000|2024-09-25 07:15:10|365.1|364.9|364.9|364.7|365.1|364.9|364.8|364.6|372
1727248520000|2024-09-25 07:15:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|646
1727248620000|2024-09-25 07:17:00|364.9|364.8|365.1|364.9|365.1|364.9|364.9|364.8|2148
1727248630000|2024-09-25 07:17:10|365|364.8|365|364.7|365|364.8|365|364.7|0
1727248650000|2024-09-25 07:17:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|186
1727248700000|2024-09-25 07:18:20|365|364.8|365|364.8|365|364.8|365|364.8|684
1727248710000|2024-09-25 07:18:30||364.7||364.7||364.7||364.7|0
1727248720000|2024-09-25 07:18:40|364.9||364.9||364.9||364.9||600
1727248760000|2024-09-25 07:19:20|365|364.8|364.9|364.8|365|364.8|364.9|364.8|135
1727248780000|2024-09-25 07:19:40|365||365||365||365||0
1727248840000|2024-09-25 07:20:40||364.7||364.7||364.8||364.7|0
1727248850000|2024-09-25 07:20:50||364.8||364.8||364.8||364.8|0
1727248870000|2024-09-25 07:21:10|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1727248960000|2024-09-25 07:22:40|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|140
1727248980000|2024-09-25 07:23:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|531
1727249000000|2024-09-25 07:23:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1727249020000|2024-09-25 07:23:40|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|1655
1727249030000|2024-09-25 07:23:50|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1727249040000|2024-09-25 07:24:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1727249050000|2024-09-25 07:24:10|||||||||1505
1727249080000|2024-09-25 07:24:40|364.3|364|364.2|364|364.3|364|364.2|364|1015
1727249130000|2024-09-25 07:25:30|364.3||364.2||364.3||364.2||0
1727249140000|2024-09-25 07:25:40|364.3||364.3||364.3||364.3||0
1727249180000|2024-09-25 07:26:20|364.2||364.2||364.2||364.2||0
1727249250000|2024-09-25 07:27:30|364.1||364.1||364.1||364.1||0
1727249260000|2024-09-25 07:27:40|364.2||364.2||364.2||364.2||1505
1727249290000|2024-09-25 07:28:10|364|363.8|364|363.8|364|363.8|364|363.8|0
1727249300000|2024-09-25 07:28:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1505
1727249320000|2024-09-25 07:28:40|364||364||364||364||0
1727249330000|2024-09-25 07:28:50|363.9|363.9|364|363.8|364.1|363.9|363.9|363.8|1284
1727249340000|2024-09-25 07:29:00|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.5|802
1727249360000|2024-09-25 07:29:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|1320
1727249400000|2024-09-25 07:30:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1727249410000|2024-09-25 07:30:10|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|1000
1727249470000|2024-09-25 07:31:10|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1600
1727249520000|2024-09-25 07:32:00|363.4||363.5||363.5||363.4||0
1727249530000|2024-09-25 07:32:10|||||||||71
1727249560000|2024-09-25 07:32:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.1|351
1727249570000|2024-09-25 07:32:50||363.1||363.1||363.1||363.1|0
1727249600000|2024-09-25 07:33:20|363.2||363.2||363.2||363.2||0
1727249620000|2024-09-25 07:33:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|250
1727249630000|2024-09-25 07:33:50|363.5|363.1|363.5|363.3|363.5|363.3|363.5|363.1|1138
1727249670000|2024-09-25 07:34:30||363.4||363.3||363.4||363.3|0
1727249690000|2024-09-25 07:34:50||363.4||363.3||363.4||363.3|1
1727249700000|2024-09-25 07:35:00|363.4|363.1|363.3|363.1|363.4|363.1|363.3|363.1|0
1727249800000|2024-09-25 07:36:40|363.2|363.2|363.4|363.2|363.4|363.3|363.2|363.2|3205
1727249830000|2024-09-25 07:37:10|363.3|363.1|363.1|363|363.3|363.1|363.1|363|3010
1727249840000|2024-09-25 07:37:20|363|362.9|363|362.8|363|362.9|363|362.8|65
1727249870000|2024-09-25 07:37:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1727249900000|2024-09-25 07:38:20|363.1|362.8|363.2|363.1|363.2|363.1|363.1|362.8|2717
1727249920000|2024-09-25 07:38:40||363||363||363||363|0
1727249960000|2024-09-25 07:39:20||363.1||363.1||363.1||363.1|0
1727249970000|2024-09-25 07:39:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1727249980000|2024-09-25 07:39:40|363.2|363.2|363.2|363.1|363.2|363.2|363.2|363|750
1727249990000|2024-09-25 07:39:50|363.3||363.3||363.3||363.3||0
1727250010000|2024-09-25 07:40:10||363.2||363.2||363.2||363.2|0
1727250020000|2024-09-25 07:40:20|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|105
1727250040000|2024-09-25 07:40:40||363.2||363.2||363.2||363.2|0
1727250060000|2024-09-25 07:41:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|41
1727250070000|2024-09-25 07:41:10||363.2||363.3||363.3||363.2|1622
1727250080000|2024-09-25 07:41:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|36
1727250090000|2024-09-25 07:41:30||363.3||363.3||363.3||363.3|2329
1727250100000|2024-09-25 07:41:40||363.4||363.3||363.4||363.3|0
1727250190000|2024-09-25 07:43:10||363.4||363.4||363.4||363.4|0
1727250220000|2024-09-25 07:43:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.4|3499
1727250340000|2024-09-25 07:45:40|363.7|363.7|363.9|363.7|363.9|363.7|363.7|363.7|3255
1727250350000|2024-09-25 07:45:50||363.8||363.8||363.8||363.8|0
1727250400000|2024-09-25 07:46:40|363.7|363.5|363.7|363.6|363.7|363.6|363.7|363.5|150
1727250420000|2024-09-25 07:47:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1727250430000|2024-09-25 07:47:10||363.6||363.6||363.6||363.6|0
1727250450000|2024-09-25 07:47:30|363.7|363.8|363.9|363.8|363.9|363.8|363.7|363.8|3002
1727250460000|2024-09-25 07:47:40|364|363.9|364.1|363.9|364.1|363.9|364|363.9|1227
1727250470000|2024-09-25 07:47:50||363.8||363.8||363.8||363.8|0
1727250590000|2024-09-25 07:49:50||363.9||363.9||363.9||363.9|0
1727250720000|2024-09-25 07:52:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1727250730000|2024-09-25 07:52:10||364.1||364.1||364.1||364|1495
1727250740000|2024-09-25 07:52:20|364.1|364|364.2|364|364.2|364|364.1|364|974
1727250750000|2024-09-25 07:52:30||364.1||364.1||364.1||364.1|0
1727250760000|2024-09-25 07:52:40||364||364||364||364|0
1727250810000|2024-09-25 07:53:30||364.1||364.1||364.1||364.1|0
1727250830000|2024-09-25 07:53:50||364||364||364||364|0
1727250970000|2024-09-25 07:56:10|364.1|364.1|364.2|364|364.2|364.1|364.1|364|0
1727251020000|2024-09-25 07:57:00|||||||||226
1727251040000|2024-09-25 07:57:20|364|363.9|364|363.9|364|363.9|364|363.9|2652
1727251100000|2024-09-25 07:58:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727251200000|2024-09-25 08:00:00|364|363.9|363.9|363.8|364|363.9|363.9|363.8|0
1727251210000|2024-09-25 08:00:10|364||364||364||364||222
1727251220000|2024-09-25 08:00:20||363.9||363.8||363.9||363.8|0
1727251310000|2024-09-25 08:01:50|363.9|363.6|363.8|363.6|363.9|363.6|363.8|363.6|1108
1727251350000|2024-09-25 08:02:30|363.7||363.7||363.7||363.7||0
1727251360000|2024-09-25 08:02:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1926
1727251380000|2024-09-25 08:03:00|364|363.8|364|363.8|364|363.8|364|363.8|0
1727251390000|2024-09-25 08:03:10||363.9||363.9||363.9||363.9|0
1727251420000|2024-09-25 08:03:40|364.1||364.1||364.1||364.1||2848
1727251510000|2024-09-25 08:05:10||364||364||364||364|0
1727251520000|2024-09-25 08:05:20|364.2||364.2||364.2||364.2||0
1727251540000|2024-09-25 08:05:40||364.1||364.1||364.1||364.1|0
1727251560000|2024-09-25 08:06:00||364||364.1||364.1||364|1926
1727251600000|2024-09-25 08:06:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727251630000|2024-09-25 08:07:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1750
1727251640000|2024-09-25 08:07:20|364.3||364.3||364.3||364.3||0
1727251650000|2024-09-25 08:07:30|364.1|364|364.1|364|364.1|364|364.1|364|1292
1727251950000|2024-09-25 08:12:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|478
1727251970000|2024-09-25 08:12:50||364.1||364.1||364.1||364.1|0
1727252040000|2024-09-25 08:14:00||364.2||364.2||364.2||364.2|0
1727252100000|2024-09-25 08:15:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|762
1727252160000|2024-09-25 08:16:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|136
1727252170000|2024-09-25 08:16:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1727252180000|2024-09-25 08:16:20|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1727252290000|2024-09-25 08:18:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1258
1727252300000|2024-09-25 08:18:20||364.6||364.6||364.6||364.6|0
1727252500000|2024-09-25 08:21:40|||||||||200
1727252580000|2024-09-25 08:23:00||364.5||364.6||364.6||364.5|0
1727252650000|2024-09-25 08:24:10|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|220
1727252670000|2024-09-25 08:24:30||364.6||364.6||364.6||364.6|0
1727252720000|2024-09-25 08:25:20||364.5||364.5||364.5||364.5|0
1727252740000|2024-09-25 08:25:40||364.6||364.6||364.6||364.6|0
1727252750000|2024-09-25 08:25:50||364.5||364.6||364.6||364.5|0
1727252800000|2024-09-25 08:26:40||364.5||364.6||364.6||364.5|0
1727252840000|2024-09-25 08:27:20|||||||||1687
1727252850000|2024-09-25 08:27:30|364.8||364.7||364.8||364.7||337
1727252890000|2024-09-25 08:28:10|||||||||1172
1727252990000|2024-09-25 08:29:50|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|125
1727253000000|2024-09-25 08:30:00||364.6||364.6||364.6||364.6|0
1727253030000|2024-09-25 08:30:30|||||||||200
1727253060000|2024-09-25 08:31:00|||||||||175
1727253110000|2024-09-25 08:31:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|62
1727253170000|2024-09-25 08:32:50||364.6||364.7||364.7||364.6|0
1727253190000|2024-09-25 08:33:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1545
1727253250000|2024-09-25 08:34:10||364.7||364.7||364.7||364.7|379
1727253340000|2024-09-25 08:35:40|364.8||364.8||364.8||364.8||0
1727253350000|2024-09-25 08:35:50|364.9||364.9||364.9||364.9||0
1727253370000|2024-09-25 08:36:10||364.8||364.8||364.8||364.8|0
1727253380000|2024-09-25 08:36:20|||||||||1296
1727253610000|2024-09-25 08:40:10|365|364.9|365|364.9|365|364.9|365|364.9|100
1727253630000|2024-09-25 08:40:30|365.1|365|365.1|365|365.1|365|365.1|365|2749
1727253770000|2024-09-25 08:42:50|365|364.9|365|364.9|365|364.9|365|364.9|68
1727253790000|2024-09-25 08:43:10|365.1||365.1||365.1||365.1||0
1727253900000|2024-09-25 08:45:00|365.2|365|365.2|365|365.2|365|365.2|365|1800
1727253930000|2024-09-25 08:45:30||365.1||365||365.1||365|261
1727254020000|2024-09-25 08:47:00||365.1||365.1||365.1||365.1|0
1727254060000|2024-09-25 08:47:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1757
1727254140000|2024-09-25 08:49:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|716
1727254170000|2024-09-25 08:49:30|||||||||1458
1727254200000|2024-09-25 08:50:00|365.5|365.4|365.3|365.2|365.5|365.4|365.3|365.2|1829
1727254210000|2024-09-25 08:50:10|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|2200
1727254380000|2024-09-25 08:53:00||365.2||365.2||365.2||365.2|0
1727254390000|2024-09-25 08:53:10|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|1163
1727254450000|2024-09-25 08:54:10|365.3||365.3||365.3||365.3||0
1727254630000|2024-09-25 08:57:10|365.4||365.4||365.4||365.4||0
1727254660000|2024-09-25 08:57:40||365.3||365.3||365.3||365.3|1090
1727254710000|2024-09-25 08:58:30||365.2||365.2||365.2||365.2|0
1727254720000|2024-09-25 08:58:40||365.3||365.3||365.3||365.3|0
1727254770000|2024-09-25 08:59:30|||||||||330
1727254800000|2024-09-25 09:00:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1128
1727254850000|2024-09-25 09:00:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|150
1727254880000|2024-09-25 09:01:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1445
1727254890000|2024-09-25 09:01:30||365.2||365.2||365.2||365.2|0
1727254910000|2024-09-25 09:01:50||365.3||365.3||365.3||365.3|280
1727254930000|2024-09-25 09:02:10||365.2||365.2||365.2||365.2|0
1727254950000|2024-09-25 09:02:30||365.3||365.3||365.3||365.3|117
1727255040000|2024-09-25 09:04:00|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|249
1727255090000|2024-09-25 09:04:50|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|150
1727255120000|2024-09-25 09:05:20|365.2||365.2||365.2||365.2||0
1727255130000|2024-09-25 09:05:30|365.3||365.3||365.3||365.3||0
1727255140000|2024-09-25 09:05:40|365.2|365|365.2|365.1|365.2|365.1|365.2|365|76
1727255170000|2024-09-25 09:06:10|365.3|365.2|365.4|365.3|365.4|365.3|365.3|365.2|1697
1727255230000|2024-09-25 09:07:10|365.5||365.5||365.5||365.5||0
1727255470000|2024-09-25 09:11:10||365.4||365.4||365.4||365.4|0
1727255500000|2024-09-25 09:11:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|977
1727255510000|2024-09-25 09:11:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|150
1727255540000|2024-09-25 09:12:20||365.1||365.1||365.1||365.1|0
1727255560000|2024-09-25 09:12:40||365.2||365.2||365.2||365.2|0
1727255730000|2024-09-25 09:15:30||365.1||365.1||365.1||365.1|180
1727255750000|2024-09-25 09:15:50|365.2|365|365.2|365|365.2|365|365.2|365|0
1727255880000|2024-09-25 09:18:00|||||||||100
1727255970000|2024-09-25 09:19:30|365.3|365.1|365.2|365.1|365.3|365.2|365.2|365.1|3100
1727255990000|2024-09-25 09:19:50|365.3||365.3||365.3||365.3||0
1727256240000|2024-09-25 09:24:00|365.1|365.2|365|364.9|365.1|365.2|365|364.9|877
1727256250000|2024-09-25 09:24:10|365.1|365|365.1|365|365.1|365|365.1|365|827
1727256380000|2024-09-25 09:26:20||364.9||364.9||364.9||364.9|1496
1727256450000|2024-09-25 09:27:30||365||365||365||365|0
1727256630000|2024-09-25 09:30:30|365|364.9|365|364.9|365|364.9|365|364.9|1185
1727256640000|2024-09-25 09:30:40|365.1||365.1||365.1||365.1||0
1727256650000|2024-09-25 09:30:50|365||365||365||365||0
1727256670000|2024-09-25 09:31:10|365.1||365.1||365.1||365.1||0
1727256720000|2024-09-25 09:32:00|365|364.8|365|364.8|365|364.8|365|364.8|0
1727256790000|2024-09-25 09:33:10|365.1|364.9|365.1|365|365.1|365|365.1|364.9|0
1727256820000|2024-09-25 09:33:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|210
1727256890000|2024-09-25 09:34:50|365.3||365.3||365.3||365.3||582
1727256920000|2024-09-25 09:35:20|365.2||365.3||365.3||365.2||0
1727256930000|2024-09-25 09:35:30||365.2||365.2||365.2||365.2|1750
1727256970000|2024-09-25 09:36:10|365.4||365.4||365.4||365.4||2408
1727257040000|2024-09-25 09:37:20||365.3||365.3||365.3||365.3|0
1727257130000|2024-09-25 09:38:50||365.2||365.2||365.2||365.2|2408
1727257560000|2024-09-25 09:46:00|365.3||365.3||365.3||365.3||0
1727257600000|2024-09-25 09:46:40|||||||||1424
1727257610000|2024-09-25 09:46:50|||||||||40
1727257710000|2024-09-25 09:48:30|||||||||300
1727257720000|2024-09-25 09:48:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1727257740000|2024-09-25 09:49:00|365.5||365.5||365.5||365.5||0
1727257750000|2024-09-25 09:49:10||365.4||365.4||365.4||365.4|0
1727257760000|2024-09-25 09:49:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|2408
1727257800000|2024-09-25 09:50:00||365.4||365.4||365.4||365.4|0
1727257850000|2024-09-25 09:50:50|365.5||365.5||365.5||365.5||1296
1727257860000|2024-09-25 09:51:00|365.6||365.6||365.6||365.6||2408
1727257870000|2024-09-25 09:51:10||365.5||365.5||365.5||365.5|0
1727257890000|2024-09-25 09:51:30|||||||||389
1727257930000|2024-09-25 09:52:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1256
1727258000000|2024-09-25 09:53:20|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|786
1727258050000|2024-09-25 09:54:10|365.7||365.8||365.8||365.7||1224
1727258070000|2024-09-25 09:54:30|365.7||365.8||365.8||365.7||33
1727258150000|2024-09-25 09:55:50||365.7||365.7||365.7||365.7|0
1727258160000|2024-09-25 09:56:00|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|51
1727258330000|2024-09-25 09:58:50||365.7||365.7||365.7||365.7|0
1727258390000|2024-09-25 09:59:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|527
1727258410000|2024-09-25 10:00:10||365.5||365.5||365.5||365.5|1151
1727258490000|2024-09-25 10:01:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727258500000|2024-09-25 10:01:40||365.7||365.7||365.7||365.7|0
1727258630000|2024-09-25 10:03:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|265
1727258680000|2024-09-25 10:04:40||365.7||365.7||365.7||365.7|0
1727258710000|2024-09-25 10:05:10||365.8||365.8||365.8||365.8|0
1727258720000|2024-09-25 10:05:20|366||366||366||366||0
1727258740000|2024-09-25 10:05:40|365.9||365.9||365.9||365.9||0
1727258750000|2024-09-25 10:05:50|366||366||366||366||0
1727258800000|2024-09-25 10:06:40|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|1254
1727258890000|2024-09-25 10:08:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|5000
1727258910000|2024-09-25 10:08:30|366||366||366||366||0
1727258920000|2024-09-25 10:08:40|365.9||365.9||365.9||365.9||0
1727258970000|2024-09-25 10:09:30|366||366||366||366||0
1727259000000|2024-09-25 10:10:00|365.9||365.9||365.9||365.9||0
1727259090000|2024-09-25 10:11:30||365.7||365.7||365.7||365.7|252
1727259200000|2024-09-25 10:13:20||365.8||365.8||365.8||365.8|0
1727259250000|2024-09-25 10:14:10||365.7||365.7||365.7||365.7|378
1727259270000|2024-09-25 10:14:30|365.8||365.9||365.9||365.8||0
1727259280000|2024-09-25 10:14:40|365.8||365.8||365.8||365.8||0
1727259290000|2024-09-25 10:14:50|365.7|365.6|365.6|365.5|365.7|365.6|365.6|365.5|1413
1727259330000|2024-09-25 10:15:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1112
1727259340000|2024-09-25 10:15:40||365.5||365.5||365.5||365.5|2000
1727259420000|2024-09-25 10:17:00|||||||||300
1727259440000|2024-09-25 10:17:20|365.6|365.6|365.6|365.5|365.6|365.6|365.6|365.5|398
1727259460000|2024-09-25 10:17:40||365.4||365.4||365.4||365.4|50
1727259480000|2024-09-25 10:18:00|365.5||365.5||365.5||365.5||0
1727259540000|2024-09-25 10:19:00|||||||||1804
1727259570000|2024-09-25 10:19:30|365.6||365.6||365.6||365.6||0
1727259680000|2024-09-25 10:21:20||365.5||365.5||365.5||365.5|0
1727259720000|2024-09-25 10:22:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|736
1727259730000|2024-09-25 10:22:10|365.6||365.6||365.6||365.6||0
1727259830000|2024-09-25 10:23:50||365.5||365.5||365.5||365.5|200
1727259860000|2024-09-25 10:24:20||365.4||365.4||365.4||365.4|0
1727259890000|2024-09-25 10:24:50||365.5||365.5||365.5||365.5|0
1727259930000|2024-09-25 10:25:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727259940000|2024-09-25 10:25:40||365.5||365.5||365.5||365.5|0
1727259950000|2024-09-25 10:25:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727259980000|2024-09-25 10:26:20|365.7||365.7||365.7||365.7||0
1727260020000|2024-09-25 10:27:00|365.8||365.7||365.8||365.7||1804
1727260060000|2024-09-25 10:27:40||365.5||365.5||365.5||365.5|144
1727260120000|2024-09-25 10:28:40||365.6||365.6||365.6||365.6|0
1727260160000|2024-09-25 10:29:20||365.5||365.5||365.5||365.5|374
1727260380000|2024-09-25 10:33:00|365.6||365.6||365.6||365.6||301
1727260500000|2024-09-25 10:35:00|||||||||1824
1727260730000|2024-09-25 10:38:50||365.4||365.4||365.4||365.4|150
1727260780000|2024-09-25 10:39:40|365.5||365.5||365.5||365.5||0
1727260790000|2024-09-25 10:39:50|365.6||365.6||365.6||365.6||0
1727260800000|2024-09-25 10:40:00|365.5||365.5||365.5||365.5||0
1727260830000|2024-09-25 10:40:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1727260840000|2024-09-25 10:40:40||365.4||365.4||365.4||365.4|0
1727260910000|2024-09-25 10:41:50|365.5|365.3|365.5|365.3|365.5|365.3|365.4|365.3|363
1727260970000|2024-09-25 10:42:50|365.4||365.4||365.4||365.4||0
1727261010000|2024-09-25 10:43:30|365.5||365.5||365.5||365.5||100
1727261050000|2024-09-25 10:44:10||365.4||365.4||365.4||365.4|0
1727261080000|2024-09-25 10:44:40|||||||||69
1727261140000|2024-09-25 10:45:40|||||||||798
1727261280000|2024-09-25 10:48:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1727261300000|2024-09-25 10:48:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|678
1727261310000|2024-09-25 10:48:30||365.3||365.3||365.3||365.3|0
1727261320000|2024-09-25 10:48:40||365.4||365.4||365.4||365.4|0
1727261430000|2024-09-25 10:50:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|2117
1727261480000|2024-09-25 10:51:20|||||||||593
1727261960000|2024-09-25 10:59:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727261980000|2024-09-25 10:59:40|||||||||1329
1727261990000|2024-09-25 10:59:50|||||||||1086
1727262360000|2024-09-25 11:06:00||365.5||365.5||365.5||365.5|2735
1727262400000|2024-09-25 11:06:40|365.6|365.6|365.7|365.5|365.7|365.6|365.6|365.5|537
1727262440000|2024-09-25 11:07:20||365.6||365.6||365.6||365.6|0
1727262720000|2024-09-25 11:12:00|||||||||3
1727263010000|2024-09-25 11:16:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1958
1727263120000|2024-09-25 11:18:40|365.7|365.6|365.8|365.7|365.8|365.7|365.7|365.6|1210
1727263220000|2024-09-25 11:20:20|365.9||365.9||365.9||365.9||1320
1727263240000|2024-09-25 11:20:40||365.8||365.8||365.8||365.8|0
1727263250000|2024-09-25 11:20:50||365.7||365.7||365.7||365.7|0
1727263390000|2024-09-25 11:23:10||365.8||365.8||365.8||365.8|0
1727263480000|2024-09-25 11:24:40|||||||||4428
1727263490000|2024-09-25 11:24:50||365.7||365.7||365.7||365.7|23
1727263600000|2024-09-25 11:26:40||365.8||365.8||365.8||365.8|0
1727263670000|2024-09-25 11:27:50|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|100
1727263690000|2024-09-25 11:28:10|||||||||164
1727263740000|2024-09-25 11:29:00||365.8||365.8||365.8||365.8|0
1727263790000|2024-09-25 11:29:50||365.7||365.7||365.7||365.7|1600
1727263840000|2024-09-25 11:30:40||365.8||365.8||365.8||365.8|0
1727263890000|2024-09-25 11:31:30|||||||||432
1727263900000|2024-09-25 11:31:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|39
1727263910000|2024-09-25 11:31:50|365.9||365.9||365.9||365.9||0
1727264010000|2024-09-25 11:33:30|365.8||365.8||365.8||365.8||0
1727264040000|2024-09-25 11:34:00|365.9||365.9||365.9||365.9||0
1727264150000|2024-09-25 11:35:50||365.8||365.8||365.8||365.8|0
1727264160000|2024-09-25 11:36:00||365.7||365.7||365.7||365.7|463
1727264170000|2024-09-25 11:36:10|365.8||365.9||365.9||365.8||72
1727264180000|2024-09-25 11:36:20|365.8||365.8||365.8||365.8||1000
1727264240000|2024-09-25 11:37:20|365.9||365.9||365.9||365.9||0
1727264250000|2024-09-25 11:37:30||365.8||365.8||365.8||365.8|0
1727264280000|2024-09-25 11:38:00|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|0
1727264330000|2024-09-25 11:38:50|365.8||365.8||365.8||365.8||0
1727264340000|2024-09-25 11:39:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1613
1727264480000|2024-09-25 11:41:20|||||||||63
1727264500000|2024-09-25 11:41:40||365.5||365.5||365.5||365.5|70
1727264550000|2024-09-25 11:42:30|365.6||365.6||365.6||365.6||0
1727264710000|2024-09-25 11:45:10|||||||||1028
1727264830000|2024-09-25 11:47:10|||||||||2178
1727264870000|2024-09-25 11:47:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|91
1727264880000|2024-09-25 11:48:00|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|2500
1727264910000|2024-09-25 11:48:30||365.4||365.4||365.4||365.4|0
1727265090000|2024-09-25 11:51:30|||||||||150
1727265170000|2024-09-25 11:52:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1958
1727265230000|2024-09-25 11:53:50|365.7||365.7||365.7||365.7||150
1727265600000|2024-09-25 12:00:00||365.6||365.6||365.6||365.6|0
1727265720000|2024-09-25 12:02:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1175
1727265730000|2024-09-25 12:02:10|365.7||365.7||365.7||365.7||842
1727265760000|2024-09-25 12:02:40||365.6||365.6||365.6||365.6|0
1727265780000|2024-09-25 12:03:00||365.5||365.5||365.5||365.5|781
1727265910000|2024-09-25 12:05:10|365.5|365.4|365.4|365.2|365.5|365.4|365.4|365.2|5121
1727265920000|2024-09-25 12:05:20|365.5|365.3|365.5|365.3|365.5|365.4|365.5|365.3|251
1727265960000|2024-09-25 12:06:00||365.4||365.4||365.4||365.4|0
1727265990000|2024-09-25 12:06:30|365.4|365.3|365.4|365.3|365.4|365.4|365.4|365.3|1750
1727266000000|2024-09-25 12:06:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1217
1727266030000|2024-09-25 12:07:10|365.4||365.4||365.4||365.4||2726
1727266050000|2024-09-25 12:07:30|365.3||365.3||365.3||365.3||0
1727266060000|2024-09-25 12:07:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|3037
1727266070000|2024-09-25 12:07:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1727266230000|2024-09-25 12:10:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1727266240000|2024-09-25 12:10:40|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|313
1727266260000|2024-09-25 12:11:00||365.5||365.5||365.5||365.5|0
1727266270000|2024-09-25 12:11:10||365.4||365.5||365.5||365.4|0
1727266340000|2024-09-25 12:12:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1727266360000|2024-09-25 12:12:40|365.6||365.6||365.6||365.6||2737
1727266510000|2024-09-25 12:15:10||365.5||365.5||365.5||365.5|0
1727266520000|2024-09-25 12:15:20|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|543
1727266620000|2024-09-25 12:17:00||365.6||365.6||365.6||365.6|0
1727266630000|2024-09-25 12:17:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|371
1727266640000|2024-09-25 12:17:20||365.6||365.6||365.6||365.6|0
1727266660000|2024-09-25 12:17:40||365.7||365.7||365.7||365.7|0
1727266670000|2024-09-25 12:17:50||365.6||365.6||365.6||365.6|0
1727266780000|2024-09-25 12:19:40||365.7||365.7||365.7||365.7|0
1727266790000|2024-09-25 12:19:50||365.6||365.6||365.6||365.6|1297
1727266800000|2024-09-25 12:20:00|365.7|365.7|365.8|365.6|365.8|365.7|365.7|365.6|275
1727266820000|2024-09-25 12:20:20|365.7||365.8||365.8||365.7||2250
1727266950000|2024-09-25 12:22:30||365.7||365.7||365.7||365.7|0
1727267040000|2024-09-25 12:24:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|71
1727267100000|2024-09-25 12:25:00|365.8||365.8||365.8||365.8||1613
1727267170000|2024-09-25 12:26:10||365.7||365.7||365.7||365.7|0
1727267280000|2024-09-25 12:28:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1195
1727267350000|2024-09-25 12:29:10|||||||||1
1727267750000|2024-09-25 12:35:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|62
1727267770000|2024-09-25 12:36:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727267860000|2024-09-25 12:37:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1096
1727267910000|2024-09-25 12:38:30||365.6||365.6||365.6||365.6|0
1727267960000|2024-09-25 12:39:20||365.7||365.7||365.7||365.7|0
1727267970000|2024-09-25 12:39:30|||||||||900
1727268170000|2024-09-25 12:42:50|365.9||365.9||365.9||365.9||0
1727268250000|2024-09-25 12:44:10||365.8||365.8||365.8||365.8|0
1727268260000|2024-09-25 12:44:20||365.7||365.7||365.7||365.7|2558
1727268310000|2024-09-25 12:45:10|365.8||365.9||365.9||365.8||0
1727268400000|2024-09-25 12:46:40||365.8||365.7||365.8||365.7|0
1727268470000|2024-09-25 12:47:50||365.8||365.7||365.8||365.7|200
1727268540000|2024-09-25 12:49:00||365.8||365.8||365.8||365.8|0
1727268550000|2024-09-25 12:49:10|||||||||1000
1727268560000|2024-09-25 12:49:20|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|381
1727268570000|2024-09-25 12:49:30|||||||||232
1727268590000|2024-09-25 12:49:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|787
1727268610000|2024-09-25 12:50:10|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|1249
1727268660000|2024-09-25 12:51:00|||||||||500
1727268750000|2024-09-25 12:52:30||365.4||365.4||365.4||365.4|0
1727268930000|2024-09-25 12:55:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1219
1727268940000|2024-09-25 12:55:40|||||||||20
1727268950000|2024-09-25 12:55:50||365.2||365.2||365.2||365.2|0
1727268960000|2024-09-25 12:56:00|365.3||365.3||365.3||365.3||0
1727269090000|2024-09-25 12:58:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|653
1727269100000|2024-09-25 12:58:20|365.1|365|365.1|365|365.1|365|365.1|365|902
1727269110000|2024-09-25 12:58:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727269150000|2024-09-25 12:59:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|425
1727269180000|2024-09-25 12:59:40||365.1||365.1||365.1||365.1|0
1727269270000|2024-09-25 13:01:10|||||||||893
1727269340000|2024-09-25 13:02:20|365.2||365.2||365.2||365.2||0
1727269770000|2024-09-25 13:09:30|365|364.9|365.1|364.9|365.1|365|365|364.9|250
1727269780000|2024-09-25 13:09:40|365||365||365||365||121
1727269810000|2024-09-25 13:10:10||364.8||364.8||364.8||364.8|971
1727269830000|2024-09-25 13:10:30||364.9||364.9||364.9||364.9|0
1727269840000|2024-09-25 13:10:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|246
1727269860000|2024-09-25 13:11:00|365|364.9|365|364.8|365|364.9|365|364.8|1814
1727269940000|2024-09-25 13:12:20|365.2|364.9|365.2|365|365.2|365.1|365.2|364.9|1446
1727269950000|2024-09-25 13:12:30||365.1||365||365.1||365|1442
1727269960000|2024-09-25 13:12:40|365.1||365.1||365.1||365.1||0
1727269980000|2024-09-25 13:13:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727269990000|2024-09-25 13:13:10|365.1|365|365.1|365|365.1|365|365.1|365|67
1727270010000|2024-09-25 13:13:30|||||||||25
1727270030000|2024-09-25 13:13:50|||||||||2583
1727270050000|2024-09-25 13:14:10|365|364.9|365|364.9|365|364.9|365|364.9|1027
1727270090000|2024-09-25 13:14:50|||||||||109
1727270100000|2024-09-25 13:15:00|365.1||365.1||365.1||365.1||0
1727270110000|2024-09-25 13:15:10||365||365||365||365|0
1727270120000|2024-09-25 13:15:20|365.2|365.1|365.1|365|365.2|365.1|365.1|365|799
1727270160000|2024-09-25 13:16:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727270260000|2024-09-25 13:17:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1251
1727270400000|2024-09-25 13:20:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1727270410000|2024-09-25 13:20:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|86
1727270700000|2024-09-25 13:25:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|136
1727270710000|2024-09-25 13:25:10|||||||||3300
1727270810000|2024-09-25 13:26:50|||||||||80
1727271000000|2024-09-25 13:30:00|365.3|365.2|365.3|365.2|365.3|365.2|365.2|365.1|9402
1727271010000|2024-09-25 13:30:10||365.1||365.2||365.2||365.1|0
1727271040000|2024-09-25 13:30:40||365.1||365.1||365.1||365.1|0
1727271060000|2024-09-25 13:31:00||365.2||365.2||365.2||365.2|0
1727271070000|2024-09-25 13:31:10|||||||||1048
1727271090000|2024-09-25 13:31:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2703
1727271110000|2024-09-25 13:31:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|3201
1727271120000|2024-09-25 13:32:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2625
1727271170000|2024-09-25 13:32:50|||||||||1013
1727271190000|2024-09-25 13:33:10|||||||||174
1727271200000|2024-09-25 13:33:20||365.2||365.2||365.2||365.2|85
1727271210000|2024-09-25 13:33:30|365.3|365|365.1|365|365.3|365|365.1|365|442
1727271220000|2024-09-25 13:33:40||364.9||364.9||364.9||364.9|0
1727271270000|2024-09-25 13:34:30||365||365||365||365|0
1727271330000|2024-09-25 13:35:30|365|364.9|365|364.9|365|364.9|365|364.9|0
1727271360000|2024-09-25 13:36:00|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|3201
1727271430000|2024-09-25 13:37:10|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|150
1727271450000|2024-09-25 13:37:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|2528
1727271600000|2024-09-25 13:40:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1248
1727271620000|2024-09-25 13:40:20|365|364.9|365|364.8|365|364.9|365|364.8|61
1727271660000|2024-09-25 13:41:00|365.1|364.9|365.1|365|365.1|365|365.1|364.9|1566
1727271670000|2024-09-25 13:41:10||364.9||364.9||364.9||364.9|150
1727271760000|2024-09-25 13:42:40|365|365|365.1|365|365.1|365|365|364.9|10747
1727271780000|2024-09-25 13:43:00|||||||||616
1727271800000|2024-09-25 13:43:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2896
1727271850000|2024-09-25 13:44:10|365|364.9|365|364.9|365|364.9|365|364.9|167
1727271860000|2024-09-25 13:44:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|109
1727271920000|2024-09-25 13:45:20|365|364.9|365|364.9|365|364.9|365|364.9|1507
1727271930000|2024-09-25 13:45:30|365.1||365.1||365.1||365.1||0
1727271990000|2024-09-25 13:46:30||365||364.9||365||364.9|0
1727272150000|2024-09-25 13:49:10|365||365||365||365||0
1727272180000|2024-09-25 13:49:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|5494
1727272230000|2024-09-25 13:50:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|175
1727272240000|2024-09-25 13:50:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1534
1727272250000|2024-09-25 13:50:50|365|364.9|365|364.9|365|364.9|365|364.9|0
1727272310000|2024-09-25 13:51:50|364.9|364.8|365|364.8|365|364.9|364.9|364.8|1180
1727272400000|2024-09-25 13:53:20||364.9||364.9||364.9||364.9|0
1727272470000|2024-09-25 13:54:30|||||||||3140
1727272500000|2024-09-25 13:55:00|||||||||3178
1727272570000|2024-09-25 13:56:10||364.8||364.8||364.8||364.8|974
1727272580000|2024-09-25 13:56:20||364.9||364.8||364.9||364.8|0
1727272690000|2024-09-25 13:58:10|||||||||1500
1727272710000|2024-09-25 13:58:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|245
1727272740000|2024-09-25 13:59:00||364.6||364.6||364.6||364.6|0
1727272760000|2024-09-25 13:59:20|364.7|364.7|364.8|364.7|364.8|364.7|364.7|364.7|340
1727272800000|2024-09-25 14:00:00|364.9||364.9||364.9||364.9||0
1727272830000|2024-09-25 14:00:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1727272840000|2024-09-25 14:00:40|364.7||364.7||364.7||364.7||0
1727272850000|2024-09-25 14:00:50|364.8||364.8||364.8||364.8||0
1727272910000|2024-09-25 14:01:50|364.7|364.5|364.8|364.6|364.8|364.6|364.7|364.5|1768
1727272920000|2024-09-25 14:02:00|364.7|364.5|364.5|364.3|364.7|364.5|364.5|364.3|3007
1727272970000|2024-09-25 14:02:50|364.4|364.2|364.3|364.1|364.4|364.2|364.2|364.1|2058
1727272980000|2024-09-25 14:03:00|364.2|364|364.1|364|364.2|364|364.1|364|3359
1727273020000|2024-09-25 14:03:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1727273050000|2024-09-25 14:04:10|364.1|364|364.2|364|364.2|364|364.1|364|0
1727273100000|2024-09-25 14:05:00||364.1||364.1||364.1||364.1|25
1727273110000|2024-09-25 14:05:10|364.1|364|364.1|364|364.1|364|364.1|364|150
1727273130000|2024-09-25 14:05:30|364|363.9|364|363.9|364|363.9|364|363.9|1776
1727273160000|2024-09-25 14:06:00|364.1|364|364.1|364|364.1|364|364.1|363.9|2205
1727273190000|2024-09-25 14:06:30|364.2|364.1|364.2|364|364.2|364.1|364.2|364|0
1727273230000|2024-09-25 14:07:10|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|1121
1727273240000|2024-09-25 14:07:20||364.2||364.2||364.2||364.2|0
1727273260000|2024-09-25 14:07:40|||||||||3201
1727273270000|2024-09-25 14:07:50|364.4||364.4||364.4||364.4||1142
1727273330000|2024-09-25 14:08:50|364.3||364.3||364.3||364.3||0
1727273340000|2024-09-25 14:09:00|364.4||364.4||364.4||364.4||3201
1727273390000|2024-09-25 14:09:50|||||||||731
1727273490000|2024-09-25 14:11:30|364.3||364.3||364.3||364.3||3201
1727273500000|2024-09-25 14:11:40|364.4||364.4||364.4||364.4||948
1727273520000|2024-09-25 14:12:00||364.3||364.3||364.3||364.3|0
1727273590000|2024-09-25 14:13:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727273670000|2024-09-25 14:14:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|3201
1727273940000|2024-09-25 14:19:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727273950000|2024-09-25 14:19:10|364.6||364.6||364.6||364.6||0
1727273960000|2024-09-25 14:19:20|||||||||175
1727273990000|2024-09-25 14:19:50|364.5||364.5||364.5||364.5||0
1727274000000|2024-09-25 14:20:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1727274070000|2024-09-25 14:21:10|||||||||2000
1727274080000|2024-09-25 14:21:20|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|264
1727274100000|2024-09-25 14:21:40|364.5||364.5||364.5||364.5||0
1727274110000|2024-09-25 14:21:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1727274220000|2024-09-25 14:23:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727274300000|2024-09-25 14:25:00|364.6|364.5|364.6|364.5|364.6|364.5|364.5|364.4|461
1727274320000|2024-09-25 14:25:20|364.7||364.7||364.7||364.7||3201
1727274390000|2024-09-25 14:26:30||364.6||364.6||364.6||364.6|0
1727274430000|2024-09-25 14:27:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1134
1727274460000|2024-09-25 14:27:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1545
1727274480000|2024-09-25 14:28:00||364.7||364.8||364.8||364.7|4749
1727274490000|2024-09-25 14:28:10|||||||||17
1727274530000|2024-09-25 14:28:50|365|364.9|365|364.9|365|364.9|365|364.9|150
1727274560000|2024-09-25 14:29:20||364.8||364.8||364.8||364.8|0
1727274570000|2024-09-25 14:29:30||364.9||364.8||364.9||364.8|3201
1727274620000|2024-09-25 14:30:20||364.9||364.8||364.9||364.8|3201
1727274630000|2024-09-25 14:30:30|364.9||364.9||364.9||364.9||0
1727274640000|2024-09-25 14:30:40|365|364.9|365|364.9|365|364.9|365|364.9|702
1727274670000|2024-09-25 14:31:10|364.9|364.8|365|364.8|365|364.8|364.9|364.8|3201
1727274730000|2024-09-25 14:32:10|364.9||364.9||364.9||364.9||0
1727274810000|2024-09-25 14:33:30|365||365||365||365||0
1727274840000|2024-09-25 14:34:00||364.9||364.9||364.9||364.9|0
1727274860000|2024-09-25 14:34:20||364.8||364.8||364.8||364.8|0
1727274870000|2024-09-25 14:34:30||364.9||364.8||364.9||364.8|0
1727274880000|2024-09-25 14:34:40||364.9||364.9||364.9||364.9|0
1727274930000|2024-09-25 14:35:30|||||||||1707
1727275050000|2024-09-25 14:37:30|365.1||365||365.1||365||26
1727275140000|2024-09-25 14:39:00|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|245
1727275230000|2024-09-25 14:40:30|364.8|364.8|364.9|364.8|364.9|364.8|364.8|364.7|2041
1727275250000|2024-09-25 14:40:50||364.7||364.7||364.7||364.7|5000
1727275290000|2024-09-25 14:41:30||364.8||364.8||364.8||364.8|0
1727275550000|2024-09-25 14:45:50|||||||||85
1727275640000|2024-09-25 14:47:20|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|0
1727275660000|2024-09-25 14:47:40|364.8||364.8||364.8||364.8||992
1727275700000|2024-09-25 14:48:20|364.9||364.9||364.9||364.8||0
1727275740000|2024-09-25 14:49:00|364.8||364.9||364.9||364.8||0
1727275750000|2024-09-25 14:49:10|364.8||364.8||364.8||364.8||0
1727275770000|2024-09-25 14:49:30|364.9||364.9||364.9||364.9||0
1727275930000|2024-09-25 14:52:10|364.8|364.8|364.8|364.7|364.8|364.8|364.8|364.7|15000
1727275950000|2024-09-25 14:52:30|||||||||693
1727275960000|2024-09-25 14:52:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|4
1727276010000|2024-09-25 14:53:30|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|15150
1727276020000|2024-09-25 14:53:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727276100000|2024-09-25 14:55:00|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|1180
1727276110000|2024-09-25 14:55:10|||||||||575
1727276140000|2024-09-25 14:55:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|5289
1727276160000|2024-09-25 14:56:00||364.5||364.5||364.5||364.5|0
1727276200000|2024-09-25 14:56:40||364.6||364.6||364.6||364.6|0
1727276220000|2024-09-25 14:57:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|224
1727276230000|2024-09-25 14:57:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|5005
1727276280000|2024-09-25 14:58:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|644
1727276290000|2024-09-25 14:58:10|||||||||2000
1727276320000|2024-09-25 14:58:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727276330000|2024-09-25 14:58:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727276340000|2024-09-25 14:59:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727276350000|2024-09-25 14:59:10|364.8||364.8||364.8||364.8||68
1727276500000|2024-09-25 15:01:40||364.7||364.7||364.7||364.7|1239
1727276530000|2024-09-25 15:02:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727276540000|2024-09-25 15:02:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1727276560000|2024-09-25 15:02:40|||||||||1850
1727276570000|2024-09-25 15:02:50|364.9||364.9||364.9||364.9||118
1727276580000|2024-09-25 15:03:00|364.8|364.8|364.9|364.8|364.9|364.8|364.8|364.7|3633
1727276590000|2024-09-25 15:03:10|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|1155
1727276600000|2024-09-25 15:03:20|||||||||761
1727276610000|2024-09-25 15:03:30|||||||||118
1727276660000|2024-09-25 15:04:20|||||||||500
1727276690000|2024-09-25 15:04:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|485
1727276780000|2024-09-25 15:06:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|3255
1727276820000|2024-09-25 15:07:00|365|364.9|365|364.9|365|364.9|365|364.9|5005
1727276940000|2024-09-25 15:09:00|||||||||5005
1727276970000|2024-09-25 15:09:30|365.1||365||365.1||365||5815
1727276980000|2024-09-25 15:09:40|365.1||365.1||365.1||365.1||0
1727277020000|2024-09-25 15:10:20|365||365||365||365||0
1727277030000|2024-09-25 15:10:30|365.1||365.1||365.1||365.1||1900
1727277060000|2024-09-25 15:11:00||365||365||365||365|0
1727277120000|2024-09-25 15:12:00|365|364.9|365|364.9|365|364.9|365|364.9|0
1727277140000|2024-09-25 15:12:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|3479
1727277180000|2024-09-25 15:13:00|365||365||365||365||6564
1727277210000|2024-09-25 15:13:30||364.9||364.9||364.9||364.9|0
1727277240000|2024-09-25 15:14:00|||||||||150
1727277270000|2024-09-25 15:14:30|||||||||1829
1727277280000|2024-09-25 15:14:40|||||||||2223
1727277290000|2024-09-25 15:14:50|364.9|364.7|365|364.8|365|364.8|364.9|364.7|932
1727277330000|2024-09-25 15:15:30|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1727277370000|2024-09-25 15:16:10|||||||||5
1727277430000|2024-09-25 15:17:10|365.2|365|365.2|365|365.2|365|365.2|365|1201
1727277540000|2024-09-25 15:19:00|||||||||778
1727277560000|2024-09-25 15:19:20||364.9||364.9||364.9||364.9|1700
1727277580000|2024-09-25 15:19:40||365||365||365||365|8
1727277610000|2024-09-25 15:20:10||364.9||364.9||364.9||364.9|2077
1727277710000|2024-09-25 15:21:50|365.1||365.1||365.1||365.1||136
1727277910000|2024-09-25 15:25:10|||||||||22248
1727277930000|2024-09-25 15:25:30|365.2|365|365.3|365.1|365.3|365.1|365.2|365|725
1727277970000|2024-09-25 15:26:10||365||365.1||365.1||365|0
1727278040000|2024-09-25 15:27:20|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|1651
1727278080000|2024-09-25 15:28:00|||||||||341
1727278090000|2024-09-25 15:28:10|365.5||365.5||365.5||365.5||0
1727278100000|2024-09-25 15:28:20|365.4||365.4||365.4||365.4||0
1727278120000|2024-09-25 15:28:40|||||||||11
1727278130000|2024-09-25 15:28:50|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|1038
1727278140000|2024-09-25 15:29:00|||||||||193
1727278150000|2024-09-25 15:29:10|||||||||281
1727334010000|2024-09-26 07:00:10|365.5|365|365.5|365|365.5|365|365.5|365|589
1727334020000|2024-09-26 07:00:20||365.1||365.2||365.2||365.1|1538
1727334030000|2024-09-26 07:00:30|365.9|365.3|365.8|365.6|366.1|365.7|365.8|365.3|0
1727334040000|2024-09-26 07:00:40|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|18
1727334050000|2024-09-26 07:00:50||365.8||365.8||365.8||365.8|0
1727334070000|2024-09-26 07:01:10|365.9|365.6|365.9|365.7|365.9|365.7|365.9|365.6|0
1727334080000|2024-09-26 07:01:20|366.1|365.8|366.2|365.9|366.2|365.9|366.1|365.8|0
1727334090000|2024-09-26 07:01:30|366.3|366.2|366.6|366.2|366.6|366.2|366.3|366.2|512
1727334100000|2024-09-26 07:01:40|366.2|365.8|366.1|365.6|366.2|365.8|366.1|365.6|180
1727334110000|2024-09-26 07:01:50||365.7||365.8||365.8||365.7|0
1727334120000|2024-09-26 07:02:00|366.2|365.9|365.9|365.7|366.2|365.9|365.9|365.7|24
1727334130000|2024-09-26 07:02:10|366|365.3|365.4|365.1|366|365.3|365.4|365.1|2244
1727334160000|2024-09-26 07:02:40|365.3||365.3||365.3||365.3||300
1727334170000|2024-09-26 07:02:50|365.4||365.4||365.4||365.4||0
1727334180000|2024-09-26 07:03:00|365.9|365.4|365.9|365.4|365.9|365.4|365.9|365.4|1588
1727334190000|2024-09-26 07:03:10|366.1|365.5|366|365.6|366.1|365.6|366|365.5|0
1727334200000|2024-09-26 07:03:20|366.1||366||366.1||366||0
1727334260000|2024-09-26 07:04:20||365.7||365.7||365.7||365.7|0
1727334300000|2024-09-26 07:05:00|366.2|365.9|366.4|366.1|366.4|366.1|366.2|365.9|1500
1727334320000|2024-09-26 07:05:20||366.2||366.1||366.2||366.1|0
1727334340000|2024-09-26 07:05:40||366||366||366||366|0
1727334380000|2024-09-26 07:06:20|366.3||366.3||366.3||366.3||0
1727334400000|2024-09-26 07:06:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|168
1727334420000|2024-09-26 07:07:00|366.2|366|366.2|366|366.3|366|366.2|366|385
1727334460000|2024-09-26 07:07:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|513
1727334470000|2024-09-26 07:07:50|365.8|365.6|365.7|365.4|365.8|365.6|365.7|365.4|1082
1727334500000|2024-09-26 07:08:20|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|439
1727334520000|2024-09-26 07:08:40|365.5|365.1|365.3|365.1|365.5|365.1|365.3|365.1|1509
1727334540000|2024-09-26 07:09:00|365.1|365|365.2|365|365.2|365|365.1|365|343
1727334560000|2024-09-26 07:09:20|365.1||365.1||365.2||365.1||1539
1727334570000|2024-09-26 07:09:30|365|364.9|365|364.8|365|364.9|365|364.8|1854
1727334580000|2024-09-26 07:09:40|364.9|364.9|364.9|364.7|365|364.9|364.9|364.7|1321
1727334590000|2024-09-26 07:09:50|364.8|364.8|364.8|364.6|364.8|364.8|364.8|364.6|1065
1727334600000|2024-09-26 07:10:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1727334610000|2024-09-26 07:10:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1727334630000|2024-09-26 07:10:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|150
1727334640000|2024-09-26 07:10:40|365|364.7|365|364.9|365|364.9|365|364.7|3617
1727334660000|2024-09-26 07:11:00|365.1|365|364.9|364.8|365.1|365|364.8|364.6|11457
1727334670000|2024-09-26 07:11:10|364.8|364.7|364.8|364.7|364.8|364.8|364.8|364.7|6241
1727334680000|2024-09-26 07:11:20||364.6||364.6||364.6||364.6|0
1727334690000|2024-09-26 07:11:30|364.7||364.8||364.8||364.7||0
1727334720000|2024-09-26 07:12:00||364.7||364.7||364.7||364.6|0
1727334730000|2024-09-26 07:12:10||364.6||364.6||364.6||364.6|0
1727334740000|2024-09-26 07:12:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1750
1727334750000|2024-09-26 07:12:30|364.8|364.6|364.8|364.6|364.8|364.6|364.7|364.5|2432
1727334770000|2024-09-26 07:12:50||364.7||364.7||364.7||364.7|0
1727334780000|2024-09-26 07:13:00|364.9|364.8|364.9|364.7|365|364.9|364.9|364.7|3754
1727334790000|2024-09-26 07:13:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1727334810000|2024-09-26 07:13:30|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|0
1727334820000|2024-09-26 07:13:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|3000
1727334830000|2024-09-26 07:13:50||364.3||364.3||364.3||364.3|25
1727334840000|2024-09-26 07:14:00|364.6|364.4|364.6|364.4|364.6|364.5|364.5|364.4|1510
1727334850000|2024-09-26 07:14:10|364.5|364.3|364.5|364.3|364.6|364.3|364.5|364.3|100
1727334880000|2024-09-26 07:14:40|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1727334940000|2024-09-26 07:15:40|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|668
1727335030000|2024-09-26 07:17:10|364.7|364.7|365|364.8|365|364.9|364.7|364.7|692
1727335040000|2024-09-26 07:17:20|365.2|365|365.2|365|365.2|365.1|365.2|365|150
1727335050000|2024-09-26 07:17:30|365.1|365.1|365.2|365.1|365.2|365.1|365.1|365.1|9
1727335070000|2024-09-26 07:17:50|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|67
1727335200000|2024-09-26 07:20:00|365.6|365.3|365.6|365.4|365.7|365.5|365.6|365.3|641
1727335210000|2024-09-26 07:20:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1727335260000|2024-09-26 07:21:00||365.6||365.6||365.6||365.6|0
1727335290000|2024-09-26 07:21:30|365.8||365.8||365.8||365.8||0
1727335300000|2024-09-26 07:21:40|365.9|365.7|366|365.7|366|365.7|365.9|365.7|0
1727335310000|2024-09-26 07:21:50|365.9||365.9||365.9||365.9||0
1727335360000|2024-09-26 07:22:40|366|365.8|366.1|365.8|366.1|365.8|365.9|365.8|0
1727335380000|2024-09-26 07:23:00|366|365.9|366.1|365.9|366.1|366|366|365.8|1556
1727335430000|2024-09-26 07:23:50|366||366.1||366.1||366||0
1727335520000|2024-09-26 07:25:20|366.2|366|366.2|366|366.2|366|366.2|366|1509
1727335530000|2024-09-26 07:25:30|||||||||1
1727335540000|2024-09-26 07:25:40|366|365.9|366|365.8|366|365.9|366|365.8|646
1727335550000|2024-09-26 07:25:50|365.8|365.7|365.8|365.7|365.8|365.7|365.7|365.6|2032
1727335560000|2024-09-26 07:26:00|366|365.8|366|365.8|366|365.8|366|365.8|802
1727335570000|2024-09-26 07:26:10|||||||||22
1727335610000|2024-09-26 07:26:50|366.1|365.9|366.1|365.9|366.2|365.9|366.1|365.9|490
1727335620000|2024-09-26 07:27:00|366.2|366|366.2|366|366.2|366|366.2|366|150
1727335640000|2024-09-26 07:27:20||366.1||366.1||366.1||366.1|726
1727335650000|2024-09-26 07:27:30||366||366.1||366.1||366|257
1727335800000|2024-09-26 07:30:00|365.9|366|366|365.8|366|366|365.9|365.7|2223
1727335820000|2024-09-26 07:30:20|365.9|365.7|366|365.8|366|365.8|365.9|365.7|150
1727335880000|2024-09-26 07:31:20|366.2|366|366|365.8|366.2|366|365.9|365.8|1978
1727335900000|2024-09-26 07:31:40|||||||||375
1727335910000|2024-09-26 07:31:50|366.2|366|366.2|366|366.2|366|366.2|365.9|819
1727335920000|2024-09-26 07:32:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1727335930000|2024-09-26 07:32:10|366.4|366.3|366.4|366.2|366.4|366.3|366.3|366.2|1628
1727336040000|2024-09-26 07:34:00|366.3||366.3||366.3||366.3||0
1727336070000|2024-09-26 07:34:30||366.1||366.1||366.1||366.1|3554
1727336080000|2024-09-26 07:34:40||366.2||366.2||366.2||366.2|0
1727336090000|2024-09-26 07:34:50|366.5|366.3|366.4|366.3|366.5|366.3|366.4|366.3|842
1727336100000|2024-09-26 07:35:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1275
1727336140000|2024-09-26 07:35:40|366.6||366.5||366.6||366.5||108
1727336150000|2024-09-26 07:35:50|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|2210
1727336170000|2024-09-26 07:36:10|||||||||100
1727336280000|2024-09-26 07:38:00|366.5||366.6||366.6||366.5||0
1727336290000|2024-09-26 07:38:10|366.5|366.3|366.3|366.2|366.5|366.3|366.3|366.2|1657
1727336300000|2024-09-26 07:38:20|366.2|366|366.2|366.1|366.2|366.1|366.2|366|4658
1727336310000|2024-09-26 07:38:30|366.1|366|366|365.9|366.1|366|366|365.9|1717
1727336320000|2024-09-26 07:38:40|366.1|366|366.1|365.9|366.1|366|366.1|365.9|3304
1727336330000|2024-09-26 07:38:50|366|365.8|366|365.8|366|365.8|366|365.8|517
1727336350000|2024-09-26 07:39:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|736
1727336360000|2024-09-26 07:39:20|366||366||366||366||0
1727336370000|2024-09-26 07:39:30||365.8||365.8||365.8||365.8|0
1727336400000|2024-09-26 07:40:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1727336450000|2024-09-26 07:40:50|||||||||354
1727336460000|2024-09-26 07:41:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1032
1727336510000|2024-09-26 07:41:50||366||366||366||366|353
1727336520000|2024-09-26 07:42:00|366.1||366.1||366.1||366.1||0
1727336530000|2024-09-26 07:42:10|366|365.9|366|365.9|366|365.9|366|365.9|0
1727336580000|2024-09-26 07:43:00|366.1||366.1||366.1||366.1||0
1727336600000|2024-09-26 07:43:20||366||366||366||366|0
1727336690000|2024-09-26 07:44:50|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|0
1727336710000|2024-09-26 07:45:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|378
1727336730000|2024-09-26 07:45:30|||||||||1200
1727336770000|2024-09-26 07:46:10|||||||||292
1727336790000|2024-09-26 07:46:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1727336840000|2024-09-26 07:47:20|366.4||366.4||366.4||366.4||0
1727336860000|2024-09-26 07:47:40|366.3||366.3||366.3||366.3||0
1727336880000|2024-09-26 07:48:00|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|3666
1727336890000|2024-09-26 07:48:10|366.4|366.3|366.4|366.3|366.5|366.3|366.4|366.3|490
1727336940000|2024-09-26 07:49:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1727336980000|2024-09-26 07:49:40|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|1798
1727336990000|2024-09-26 07:49:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2391
1727337030000|2024-09-26 07:50:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727337060000|2024-09-26 07:51:00|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|420
1727337080000|2024-09-26 07:51:20|366.6||366.6||366.6||366.6||1500
1727337100000|2024-09-26 07:51:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|3059
1727337120000|2024-09-26 07:52:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|294
1727337130000|2024-09-26 07:52:10|366.7||366.6||366.7||366.6||0
1727337140000|2024-09-26 07:52:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2084
1727337170000|2024-09-26 07:52:50||366.5||366.5||366.5||366.5|0
1727337190000|2024-09-26 07:53:10||366.6||366.6||366.6||366.6|0
1727337200000|2024-09-26 07:53:20|||||||||741
1727337210000|2024-09-26 07:53:30||366.5||366.5||366.5||366.5|314
1727337290000|2024-09-26 07:54:50|366.6|366.3|366.4|366.3|366.6|366.3|366.4|366.3|102
1727337360000|2024-09-26 07:56:00|||||||||1800
1727337370000|2024-09-26 07:56:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|385
1727337390000|2024-09-26 07:56:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1727337400000|2024-09-26 07:56:40|366.1|366|366.1|366|366.1|366|366.1|366|0
1727337470000|2024-09-26 07:57:50|366|365.9|366.1|365.9|366.1|366|366|365.9|871
1727337600000|2024-09-26 08:00:00|366.3|366.1|366.3|366.1|366.3|366.2|366.3|366.1|2985
1727337610000|2024-09-26 08:00:10|366.2||366.2||366.2||366.2||0
1727337620000|2024-09-26 08:00:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|60
1727337640000|2024-09-26 08:00:40||366.1||366.1||366.1||366.1|0
1727337650000|2024-09-26 08:00:50||366.2||366.2||366.2||366.2|0
1727337690000|2024-09-26 08:01:30||366.1||366.1||366.1||366.1|0
1727337730000|2024-09-26 08:02:10|366.2||366.2||366.2||366.2||0
1727337760000|2024-09-26 08:02:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1909
1727337790000|2024-09-26 08:03:10|366.4||366.4||366.4||366.4||0
1727337800000|2024-09-26 08:03:20|366.3||366.3||366.3||366.3||0
1727337810000|2024-09-26 08:03:30|366.4||366.4||366.4||366.4||0
1727337850000|2024-09-26 08:04:10||366.3||366.3||366.3||366.3|0
1727337880000|2024-09-26 08:04:40|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|1344
1727337890000|2024-09-26 08:04:50|366.1|366|366.1|366|366.1|366|366.1|366|70
1727337910000|2024-09-26 08:05:10|366|365.9|366|365.9|366|365.9|366|365.9|85
1727338080000|2024-09-26 08:08:00|366.2|366.1|366.2|366.1|366.3|366.2|366.2|366.1|420
1727338120000|2024-09-26 08:08:40|366.3||366.2||366.3||366.2||0
1727338140000|2024-09-26 08:09:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1753
1727338150000|2024-09-26 08:09:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1900
1727338160000|2024-09-26 08:09:20||366.3||366.3||366.3||366.3|721
1727338210000|2024-09-26 08:10:10||366.4||366.3||366.4||366.3|512
1727338220000|2024-09-26 08:10:20|366.4||366.4||366.4||366.4||0
1727338240000|2024-09-26 08:10:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|48
1727338260000|2024-09-26 08:11:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1701
1727338430000|2024-09-26 08:13:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1727338510000|2024-09-26 08:15:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1173
1727338570000|2024-09-26 08:16:10|366.6|366.5|366.7|366.6|366.8|366.6|366.6|366.5|2330
1727338600000|2024-09-26 08:16:40|366.8|366.7|366.9|366.8|367|366.8|366.8|366.7|2861
1727338610000|2024-09-26 08:16:50|367||366.9||367||366.9||1900
1727338620000|2024-09-26 08:17:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727338640000|2024-09-26 08:17:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727338670000|2024-09-26 08:17:50|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1340
1727338680000|2024-09-26 08:18:00|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|398
1727338790000|2024-09-26 08:19:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727338800000|2024-09-26 08:20:00|||||||||5
1727338820000|2024-09-26 08:20:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|331
1727338840000|2024-09-26 08:20:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2775
1727338930000|2024-09-26 08:22:10|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|2301
1727338940000|2024-09-26 08:22:20||366.7||366.7||366.7||366.7|0
1727338950000|2024-09-26 08:22:30|367|366.8|367|366.8|367|366.9|367|366.8|0
1727338960000|2024-09-26 08:22:40||366.9||366.9||366.9||366.9|0
1727338970000|2024-09-26 08:22:50|367.1||367.1||367.1||367.1||400
1727339010000|2024-09-26 08:23:30||367||367||367||367|0
1727339080000|2024-09-26 08:24:40||366.9||366.9||366.9||366.9|0
1727339170000|2024-09-26 08:26:10||367||367||367||367|0
1727339180000|2024-09-26 08:26:20|367|366.9|366.7|366.6|367|366.9|366.7|366.6|2345
1727339200000|2024-09-26 08:26:40|366.8||366.8||366.8||366.8||617
1727339250000|2024-09-26 08:27:30|366.7||366.8||366.8||366.7||0
1727339270000|2024-09-26 08:27:50|366.7||366.7||366.7||366.7||0
1727339360000|2024-09-26 08:29:20|||||||||2733
1727339380000|2024-09-26 08:29:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2915
1727339400000|2024-09-26 08:30:00|367|366.8|367|366.8|367|366.8|367|366.8|0
1727339410000|2024-09-26 08:30:10|366.9||366.9||366.9||366.9||0
1727339560000|2024-09-26 08:32:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|150
1727339570000|2024-09-26 08:32:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|136
1727339580000|2024-09-26 08:33:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1900
1727339620000|2024-09-26 08:33:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727339680000|2024-09-26 08:34:40|366.9||366.9||366.9||366.9||591
1727339690000|2024-09-26 08:34:50|367|366.9|367|366.9|367|366.9|367|366.9|31
1727339710000|2024-09-26 08:35:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|276
1727339720000|2024-09-26 08:35:20|367||367||367||367||0
1727339750000|2024-09-26 08:35:50|366.9||366.9||366.9||366.9||0
1727339760000|2024-09-26 08:36:00|367|366.9|367.1|367|367.1|367|367|366.9|1505
1727339790000|2024-09-26 08:36:30|367.2|366.9|367|366.9|367.2|366.9|367|366.9|1050
1727339810000|2024-09-26 08:36:50|367.1||367.1||367.1||367.1||0
1727339820000|2024-09-26 08:37:00|367||367||367||367||0
1727339830000|2024-09-26 08:37:10|367.1||367.1||367.1||367.1||51
1727339840000|2024-09-26 08:37:20|367||367||367||367||0
1727339860000|2024-09-26 08:37:40|367.1|367|367.1|367|367.1|367|367.1|367|1800
1727339870000|2024-09-26 08:37:50||366.9||366.9||366.9||366.9|0
1727339880000|2024-09-26 08:38:00||367||367||367||367|0
1727339890000|2024-09-26 08:38:10||366.9||366.9||366.9||366.9|0
1727339940000|2024-09-26 08:39:00|367||367||367||367||0
1727339960000|2024-09-26 08:39:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|974
1727340070000|2024-09-26 08:41:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|39
1727340120000|2024-09-26 08:42:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|562
1727340160000|2024-09-26 08:42:40|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|2341
1727340170000|2024-09-26 08:42:50||366.8||366.8||366.8||366.8|0
1727340180000|2024-09-26 08:43:00||366.7||366.7||366.7||366.7|0
1727340300000|2024-09-26 08:45:00||366.8||366.8||366.8||366.8|0
1727340360000|2024-09-26 08:46:00|367|366.9|367|366.9|367|366.9|367|366.9|0
1727340380000|2024-09-26 08:46:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1727340530000|2024-09-26 08:48:50|367|366.9|367.1|366.9|367.1|366.9|367|366.9|566
1727340560000|2024-09-26 08:49:20||367||367||367||367|0
1727340620000|2024-09-26 08:50:20||366.9||366.9||366.9||366.9|385
1727340680000|2024-09-26 08:51:20|367||367||367||367||0
1727340750000|2024-09-26 08:52:30||366.8||366.8||366.8||366.8|458
1727340810000|2024-09-26 08:53:30|366.9||366.9||366.9||366.9||0
1727340860000|2024-09-26 08:54:20|367||367||367||367||640
1727340890000|2024-09-26 08:54:50|366.9|366.7|366.8|366.7|366.9|366.7|366.8|366.7|0
1727340910000|2024-09-26 08:55:10|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|0
1727341010000|2024-09-26 08:56:50||366.8||366.8||366.8||366.8|0
1727341020000|2024-09-26 08:57:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727341070000|2024-09-26 08:57:50|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|136
1727341090000|2024-09-26 08:58:10|366.7||366.7||366.7||366.7||0
1727341100000|2024-09-26 08:58:20|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|754
1727341150000|2024-09-26 08:59:10||366.6||366.5||366.6||366.5|0
1727341190000|2024-09-26 08:59:50||366.6||366.6||366.6||366.6|0
1727341200000|2024-09-26 09:00:00|366.8||366.7||366.8||366.7||0
1727341230000|2024-09-26 09:00:30|||||||||144
1727341240000|2024-09-26 09:00:40|366.8||366.7||366.8||366.7||0
1727341260000|2024-09-26 09:01:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|797
1727341320000|2024-09-26 09:02:00|||||||||47
1727341380000|2024-09-26 09:03:00|366.9||366.9||366.9||366.9||586
1727341390000|2024-09-26 09:03:10|366.8||366.8||366.8||366.8||2000
1727341400000|2024-09-26 09:03:20||366.6||366.7||366.7||366.6|337
1727341420000|2024-09-26 09:03:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|462
1727341430000|2024-09-26 09:03:50|367||367||367||367||0
1727341440000|2024-09-26 09:04:00|366.9||366.9||366.9||366.9||0
1727341510000|2024-09-26 09:05:10|367||367||367||367||0
1727341560000|2024-09-26 09:06:00|366.9||367||367||366.9||0
1727341580000|2024-09-26 09:06:20|366.9||366.9||366.9||366.9||0
1727341620000|2024-09-26 09:07:00|||||||||1000
1727341650000|2024-09-26 09:07:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727341680000|2024-09-26 09:08:00|366.9||366.9||366.9||366.9||1517
1727341720000|2024-09-26 09:08:40|367|366.8|367|366.8|367|366.8|367|366.8|0
1727341750000|2024-09-26 09:09:10|366.9|366.9|367|366.9|367|366.9|366.9|366.9|0
1727341760000|2024-09-26 09:09:20|367.1|367|367.1|367|367.1|367|367.1|367|10350
1727341770000|2024-09-26 09:09:30|367|366.9|367.1|367|367.1|367|367|366.9|3188
1727341790000|2024-09-26 09:09:50|||||||||22
1727341890000|2024-09-26 09:11:30|||||||||450
1727342010000|2024-09-26 09:13:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1324
1727342060000|2024-09-26 09:14:20|||||||||650
1727342090000|2024-09-26 09:14:50|367.3||367.3||367.3||367.3||389
1727342100000|2024-09-26 09:15:00||367.2||367.1||367.2||367.1|548
1727342160000|2024-09-26 09:16:00||367.2||367.2||367.2||367.2|0
1727342200000|2024-09-26 09:16:40||367.1||367.1||367.1||367.1|2748
1727342230000|2024-09-26 09:17:10|367.2||367.2||367.2||367.2||0
1727342260000|2024-09-26 09:17:40|367|366.9|367|366.9|367|366.9|367|366.9|0
1727342320000|2024-09-26 09:18:40|367.1||367.1||367.1||367.1||697
1727342370000|2024-09-26 09:19:30|367||367||367||367||0
1727342380000|2024-09-26 09:19:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|284
1727342390000|2024-09-26 09:19:50|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|0
1727342410000|2024-09-26 09:20:10|366.8||366.8||366.8||366.8||0
1727342460000|2024-09-26 09:21:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|278
1727342480000|2024-09-26 09:21:20|366.8||366.8||366.8||366.8||0
1727342500000|2024-09-26 09:21:40|366.7||366.8||366.8||366.7||0
1727342510000|2024-09-26 09:21:50|366.7||366.7||366.7||366.7||0
1727342520000|2024-09-26 09:22:00|366.8||366.8||366.8||366.8||0
1727342540000|2024-09-26 09:22:20|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|3043
1727342790000|2024-09-26 09:26:30|||||||||113
1727342800000|2024-09-26 09:26:40|366.8|366.7|366.8|366.6|366.8|366.7|366.7|366.6|2089
1727342830000|2024-09-26 09:27:10||366.7||366.7||366.7||366.7|0
1727342850000|2024-09-26 09:27:30|||||||||3000
1727342880000|2024-09-26 09:28:00||366.6||366.6||366.6||366.6|0
1727342900000|2024-09-26 09:28:20|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|2667
1727342920000|2024-09-26 09:28:40|367||367||367||367||2439
1727342940000|2024-09-26 09:29:00|366.9||366.9||366.9||366.9||0
1727343050000|2024-09-26 09:30:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2967
1727343070000|2024-09-26 09:31:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727343090000|2024-09-26 09:31:30|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|362
1727343100000|2024-09-26 09:31:40|366.6||366.6||366.6||366.6||0
1727343230000|2024-09-26 09:33:50|366.7||366.6||366.7||366.6||0
1727343250000|2024-09-26 09:34:10|366.7||366.7||366.7||366.7||0
1727343330000|2024-09-26 09:35:30|366.8|366.6|367|366.8|367|366.8|366.8|366.6|0
1727343360000|2024-09-26 09:36:00|367.1|366.9|367.1|367|367.1|367|367|366.9|317
1727343400000|2024-09-26 09:36:40|||||||||550
1727343410000|2024-09-26 09:36:50||366.9||366.9||366.9||366.9|466
1727343550000|2024-09-26 09:39:10||367||367||367||367|0
1727343580000|2024-09-26 09:39:40|367.2|367.1|367.1|367|367.2|367.1|367.1|367|295
1727343600000|2024-09-26 09:40:00||366.9||366.9||366.9||366.9|2137
1727343660000|2024-09-26 09:41:00|367||367.1||367.1||367||1079
1727343700000|2024-09-26 09:41:40||367||367||367||367|0
1727343710000|2024-09-26 09:41:50||366.9||366.9||366.9||366.9|0
1727343740000|2024-09-26 09:42:20|||||||||108
1727343760000|2024-09-26 09:42:40|367|367|367.1|366.9|367.1|367|367|366.9|5511
1727343770000|2024-09-26 09:42:50|367||367||367||367||2855
1727343820000|2024-09-26 09:43:40||366.8||366.8||366.8||366.8|2870
1727343830000|2024-09-26 09:43:50|366.9||366.9||366.9||366.9||1507
1727343850000|2024-09-26 09:44:10|||||||||1750
1727343980000|2024-09-26 09:46:20|367|366.9|367|366.9|367|366.9|367|366.9|3049
1727344090000|2024-09-26 09:48:10||366.8||366.8||366.8||366.8|1750
1727344160000|2024-09-26 09:49:20|366.9||366.9||366.9||366.9||350
1727344170000|2024-09-26 09:49:30|367|366.9|367|366.9|367|366.9|367|366.9|868
1727344180000|2024-09-26 09:49:40|||||||||55
1727344230000|2024-09-26 09:50:30|367.1|367|367.1|367|367.1|367|367.1|367|0
1727344240000|2024-09-26 09:50:40|367|366.9|367.1|366.9|367.1|366.9|367|366.9|607
1727344280000|2024-09-26 09:51:20||367||366.9||367||366.9|150
1727344290000|2024-09-26 09:51:30|367||367||367||367||1750
1727344330000|2024-09-26 09:52:10|367.1||367.1||367.1||367.1||3664
1727344340000|2024-09-26 09:52:20|367||367.1||367.1||367||0
1727344350000|2024-09-26 09:52:30|367|366.8|367|366.8|367|366.8|366.9|366.8|603
1727344400000|2024-09-26 09:53:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|2176
1727344550000|2024-09-26 09:55:50||367||367||367||367|0
1727344560000|2024-09-26 09:56:00||366.9||366.9||366.9||366.9|2175
1727344570000|2024-09-26 09:56:10|367||367||367||367||0
1727344600000|2024-09-26 09:56:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727344610000|2024-09-26 09:56:50|366.8|366.7|367|366.8|367|366.8|366.8|366.7|1663
1727344750000|2024-09-26 09:59:10||366.9||366.9||366.9||366.9|0
1727344790000|2024-09-26 09:59:50|||||||||862
1727344800000|2024-09-26 10:00:00|367.1||367.1||367.1||367.1||0
1727344820000|2024-09-26 10:00:20||367||367||367||367|0
1727344830000|2024-09-26 10:00:30|||||||||433
1727344850000|2024-09-26 10:00:50|||||||||4867
1727344860000|2024-09-26 10:01:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|105
1727344900000|2024-09-26 10:01:40||367||367||367||367|370
1727344940000|2024-09-26 10:02:20||367.1||367.1||367.1||367.1|0
1727344950000|2024-09-26 10:02:30|367.1|367|367.2|367.1|367.2|367.1|367.1|367|279
1727344960000|2024-09-26 10:02:40|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.2|0
1727344970000|2024-09-26 10:02:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|3335
1727344980000|2024-09-26 10:03:00|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.3|150
1727344990000|2024-09-26 10:03:10|367.6|367.4|367.8|367.6|367.8|367.6|367.6|367.4|6808
1727345110000|2024-09-26 10:05:10||367.7||367.7||367.7||367.7|2100
1727345220000|2024-09-26 10:07:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|2811
1727345280000|2024-09-26 10:08:00|||||||||1208
1727345290000|2024-09-26 10:08:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|4049
1727345320000|2024-09-26 10:08:40|367.9|367.8|368|367.8|368|367.8|367.9|367.8|1359
1727345340000|2024-09-26 10:09:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2500
1727345350000|2024-09-26 10:09:10||368||368||368||368|0
1727345450000|2024-09-26 10:10:50||367.9||368||368||367.9|453
1727345500000|2024-09-26 10:11:40|368|367.9|368.1|367.9|368.1|367.9|368|367.9|426
1727345630000|2024-09-26 10:13:50||368||368||368||368|0
1727345650000|2024-09-26 10:14:10||367.9||367.9||367.9||367.9|328
1727345660000|2024-09-26 10:14:20|367.9|367.7|367.9|367.8|367.9|367.8|367.9|367.7|822
1727345670000|2024-09-26 10:14:30|367.8|367.7|367.8|367.7|367.8|367.7|367.7|367.6|1179
1727345690000|2024-09-26 10:14:50|367.7|367.6|367.8|367.7|367.8|367.7|367.7|367.6|113
1727345850000|2024-09-26 10:17:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727345880000|2024-09-26 10:18:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|93
1727345900000|2024-09-26 10:18:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1527
1727345930000|2024-09-26 10:18:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2595
1727345940000|2024-09-26 10:19:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727345980000|2024-09-26 10:19:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727346000000|2024-09-26 10:20:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|4101
1727346110000|2024-09-26 10:21:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2357
1727346210000|2024-09-26 10:23:30|368|367.9|368|367.9|368|367.9|368|367.9|0
1727346250000|2024-09-26 10:24:10||367.8||367.8||367.9||367.8|0
1727346280000|2024-09-26 10:24:40|367.9||367.9||367.9||367.9||0
1727346300000|2024-09-26 10:25:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|276
1727346320000|2024-09-26 10:25:20|367.9||367.9||367.9||367.9||0
1727346330000|2024-09-26 10:25:30||367.8||367.8||367.8||367.8|0
1727346340000|2024-09-26 10:25:40|368|367.9|367.9|367.8|368|367.9|367.9|367.8|2200
1727346380000|2024-09-26 10:26:20|368.2|368.1|368.2|368|368.2|368.1|368.2|368|3335
1727346410000|2024-09-26 10:26:50|368.1|367.9|368.1|367.9|368.1|367.9|368|367.9|3253
1727346420000|2024-09-26 10:27:00|368||368.1||368.1||368||11230
1727346450000|2024-09-26 10:27:30|368||368||368||368||0
1727346460000|2024-09-26 10:27:40|368.1|368|368.1|368|368.1|368|368.1|368|0
1727346470000|2024-09-26 10:27:50||367.9||367.9||367.9||367.9|3690
1727346540000|2024-09-26 10:29:00|368.2|368|368.2|368.1|368.2|368.1|368.2|368|3335
1727346570000|2024-09-26 10:29:30|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|4000
1727346580000|2024-09-26 10:29:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|3335
1727346590000|2024-09-26 10:29:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|143
1727346600000|2024-09-26 10:30:00||368.2||368.2||368.2||368.2|1671
1727346620000|2024-09-26 10:30:20|368.3||368.3||368.3||368.3||0
1727346660000|2024-09-26 10:31:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|21
1727346670000|2024-09-26 10:31:10|368.5||368.5||368.5||368.5||0
1727346690000|2024-09-26 10:31:30|368.4||368.4||368.4||368.4||0
1727346700000|2024-09-26 10:31:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|0
1727346710000|2024-09-26 10:31:50|368.5||368.5||368.5||368.5||0
1727346800000|2024-09-26 10:33:20||368.3||368.4||368.4||368.3|439
1727346820000|2024-09-26 10:33:40|||||||||3335
1727346840000|2024-09-26 10:34:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|343
1727346850000|2024-09-26 10:34:10|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|778
1727346860000|2024-09-26 10:34:20||368.3||368.3||368.3||368.3|0
1727346870000|2024-09-26 10:34:30|||||||||9000
1727346890000|2024-09-26 10:34:50|||||||||75
1727347030000|2024-09-26 10:37:10|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|1781
1727347040000|2024-09-26 10:37:20|368.3|368|368.2|368|368.3|368|368.1|368|5158
1727347120000|2024-09-26 10:38:40||368.1||368.1||368.1||368.1|0
1727347150000|2024-09-26 10:39:10||368||368||368||368|0
1727347170000|2024-09-26 10:39:30|368.1||368.1||368.1||368.1||0
1727347210000|2024-09-26 10:40:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|3325
1727347350000|2024-09-26 10:42:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1727347360000|2024-09-26 10:42:40|368.4|368.3|368.5|368.4|368.5|368.4|368.4|368.3|38148
1727347370000|2024-09-26 10:42:50||368.3||368.3||368.4||368.3|0
1727347380000|2024-09-26 10:43:00||368.4||368.4||368.4||368.4|0
1727347390000|2024-09-26 10:43:10||368.3||368.3||368.3||368.3|397
1727347440000|2024-09-26 10:44:00||368.4||368.4||368.4||368.4|0
1727347520000|2024-09-26 10:45:20||368.3||368.4||368.4||368.3|3107
1727347570000|2024-09-26 10:46:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|2241
1727347630000|2024-09-26 10:47:10|||||||||1770
1727347700000|2024-09-26 10:48:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2403
1727347720000|2024-09-26 10:48:40|||||||||379
1727347790000|2024-09-26 10:49:50|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|2324
1727347800000|2024-09-26 10:50:00|||||||||190
1727347860000|2024-09-26 10:51:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|369
1727347870000|2024-09-26 10:51:10|||||||||13
1727347880000|2024-09-26 10:51:20|368.4|368.3|368.2|368.1|368.4|368.3|368.2|368.1|1210
1727347910000|2024-09-26 10:51:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1727347920000|2024-09-26 10:52:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|150
1727347950000|2024-09-26 10:52:30||368||368||368||368|856
1727347980000|2024-09-26 10:53:00||368.1||368.1||368.1||368.1|0
1727348010000|2024-09-26 10:53:30|368.1|368|368.2|368|368.2|368|368.1|368|2166
1727348020000|2024-09-26 10:53:40||368.1||368.1||368.1||368.1|973
1727348040000|2024-09-26 10:54:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2445
1727348090000|2024-09-26 10:54:50|368.4||368.4||368.4||368.4||0
1727348140000|2024-09-26 10:55:40|368.3||368.3||368.3||368.3||0
1727348150000|2024-09-26 10:55:50|368.4||368.4||368.4||368.4||2401
1727348220000|2024-09-26 10:57:00|368.3||368.3||368.3||368.3||0
1727348230000|2024-09-26 10:57:10|368.4||368.4||368.4||368.4||3335
1727348300000|2024-09-26 10:58:20||368.3||368.3||368.3||368.2|0
1727348310000|2024-09-26 10:58:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|2038
1727348370000|2024-09-26 10:59:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1727348390000|2024-09-26 10:59:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|994
1727348400000|2024-09-26 11:00:00|368.8||368.7||368.8||368.7||0
1727348410000|2024-09-26 11:00:10|368.8||368.8||368.8||368.8||0
1727348420000|2024-09-26 11:00:20|368.7||368.7||368.8||368.7||2088
1727348440000|2024-09-26 11:00:40|368.8||368.8||368.8||368.8||1750
1727348450000|2024-09-26 11:00:50|368.7||368.8||368.8||368.7||0
1727348470000|2024-09-26 11:01:10||368.7||368.6||368.7||368.6|0
1727348480000|2024-09-26 11:01:20||368.7||368.7||368.7||368.7|0
1727348490000|2024-09-26 11:01:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1727348500000|2024-09-26 11:01:40|369|368.9|369|368.9|369|368.9|369|368.9|0
1727348570000|2024-09-26 11:02:50|369.1|369|369.1|369|369.1|369|369.1|369|406
1727348590000|2024-09-26 11:03:10|||||||||1800
1727348600000|2024-09-26 11:03:20|||||||||111
1727348640000|2024-09-26 11:04:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3335
1727348660000|2024-09-26 11:04:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|3335
1727348670000|2024-09-26 11:04:30||369.3||369.3||369.3||369.3|0
1727348700000|2024-09-26 11:05:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|948
1727348720000|2024-09-26 11:05:20|369.2|369.1|369.1|369|369.2|369.1|369.1|369|2218
1727348730000|2024-09-26 11:05:30|369.2||369.2||369.2||369.2||0
1727348770000|2024-09-26 11:06:10|369.1|368.9|368.9|368.8|369.1|368.9|368.9|368.8|276
1727348780000|2024-09-26 11:06:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|150
1727348790000|2024-09-26 11:06:30|369|368.9|369|368.9|369|368.9|369|368.9|0
1727348800000|2024-09-26 11:06:40|||||||||1645
1727348810000|2024-09-26 11:06:50|369.1||369.1||369.1||369.1||0
1727348850000|2024-09-26 11:07:30|369||369||369||369||0
1727348910000|2024-09-26 11:08:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|943
1727348920000|2024-09-26 11:08:40|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|3335
1727348950000|2024-09-26 11:09:10||368.8||368.8||368.8||368.8|0
1727348960000|2024-09-26 11:09:20|||||||||6665
1727348970000|2024-09-26 11:09:30|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|2620
1727348980000|2024-09-26 11:09:40|368.8||368.8||368.8||368.8||0
1727349030000|2024-09-26 11:10:30||368.7||368.7||368.7||368.7|0
1727349100000|2024-09-26 11:11:40|368.9||368.8||368.9||368.8||2456
1727349120000|2024-09-26 11:12:00|||||||||157
1727349180000|2024-09-26 11:13:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|931
1727349250000|2024-09-26 11:14:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|38
1727349360000|2024-09-26 11:16:00|||||||||410
1727349370000|2024-09-26 11:16:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1727349510000|2024-09-26 11:18:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|150
1727349520000|2024-09-26 11:18:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|770
1727349530000|2024-09-26 11:18:50|369||369||369||369||0
1727349560000|2024-09-26 11:19:20||368.9||368.8||368.9||368.8|482
1727349610000|2024-09-26 11:20:10|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|2138
1727349650000|2024-09-26 11:20:50|||||||||13
1727349670000|2024-09-26 11:21:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1727349680000|2024-09-26 11:21:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727349740000|2024-09-26 11:22:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1727349750000|2024-09-26 11:22:30|368.8||368.8||368.8||368.8||0
1727349810000|2024-09-26 11:23:30|368.7|368.4|368.4|368.2|368.7|368.4|368.3|368.2|1168
1727349830000|2024-09-26 11:23:50||368.3||368.3||368.3||368.3|0
1727349880000|2024-09-26 11:24:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|0
1727349900000|2024-09-26 11:25:00||368.5||368.4||368.5||368.4|0
1727350090000|2024-09-26 11:28:10|368.2|368.1|368.2|368.1|368.2|368.1|368.1|368|3166
1727350100000|2024-09-26 11:28:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1362
1727350150000|2024-09-26 11:29:10|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|649
1727350200000|2024-09-26 11:30:00|368.2||368.2||368.2||368.2||0
1727350210000|2024-09-26 11:30:10|368.1|368|368.1|368|368.1|368|368.1|368|566
1727350220000|2024-09-26 11:30:20|368.2||368.2||368.2||368.2||1561
1727350230000|2024-09-26 11:30:30|368.1||368.1||368.1||368.1||0
1727350300000|2024-09-26 11:31:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|367
1727350320000|2024-09-26 11:32:00|368.1|368|368.1|368|368.1|368|368.1|368|462
1727350370000|2024-09-26 11:32:50||367.9||367.9||367.9||367.9|2405
1727350380000|2024-09-26 11:33:00|368||368.1||368.1||368||0
1727350400000|2024-09-26 11:33:20|368||368||368||368||0
1727350410000|2024-09-26 11:33:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|66
1727350420000|2024-09-26 11:33:40|368|367.9|367.9|367.8|368|367.9|367.9|367.8|0
1727350470000|2024-09-26 11:34:30|368|367.9|368|367.9|368|367.9|368|367.9|0
1727350480000|2024-09-26 11:34:40||367.8||367.8||367.8||367.8|2188
1727350500000|2024-09-26 11:35:00|367.9||367.9||367.9||367.9||0
1727350530000|2024-09-26 11:35:30|368||368||368||368||0
1727350560000|2024-09-26 11:36:00||367.9||367.8||367.9||367.8|418
1727350630000|2024-09-26 11:37:10|367.9||367.9||367.9||367.9||0
1727350690000|2024-09-26 11:38:10|368|367.9|368|367.9|368|367.9|368|367.9|0
1727350730000|2024-09-26 11:38:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727350790000|2024-09-26 11:39:50|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|830
1727350800000|2024-09-26 11:40:00|367.7|367.7|367.8|367.7|367.8|367.7|367.7|367.7|1280
1727350840000|2024-09-26 11:40:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|2500
1727351000000|2024-09-26 11:43:20|368|367.9|367.9|367.8|368|367.9|367.9|367.8|1635
1727351150000|2024-09-26 11:45:50|368|367.9|368|367.9|368|367.9|368|367.9|2500
1727351190000|2024-09-26 11:46:30|368.1|368|368.1|368|368.1|368|368.1|368|2500
1727351220000|2024-09-26 11:47:00|||||||||591
1727351230000|2024-09-26 11:47:10|368|367.9|368|367.9|368|367.9|368|367.9|0
1727351240000|2024-09-26 11:47:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727351260000|2024-09-26 11:47:40|368||367.9||368||367.9||0
1727351280000|2024-09-26 11:48:00|368|367.9|367.9|367.8|368|367.9|367.9|367.8|3056
1727351470000|2024-09-26 11:51:10|368||367.9||368||367.9||0
1727351490000|2024-09-26 11:51:30|368||368||368||368||0
1727351510000|2024-09-26 11:51:50||367.9||367.9||367.9||367.9|0
1727351520000|2024-09-26 11:52:00|367.9|367.8|368|367.8|368|367.8|367.9|367.8|0
1727351550000|2024-09-26 11:52:30|367.9||367.9||367.9||367.9||0
1727351560000|2024-09-26 11:52:40|368||367.9||368||367.9||500
1727351580000|2024-09-26 11:53:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|764
1727351600000|2024-09-26 11:53:20|367.9||367.9||367.9||367.9||2743
1727351610000|2024-09-26 11:53:30||367.8||367.8||367.8||367.8|0
1727351640000|2024-09-26 11:54:00|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|776
1727351680000|2024-09-26 11:54:40||367.8||367.8||367.8||367.8|0
1727351710000|2024-09-26 11:55:10|368||368||368||368||0
1727351720000|2024-09-26 11:55:20|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1727351790000|2024-09-26 11:56:30|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|0
1727351880000|2024-09-26 11:58:00|367.8||367.9||367.9||367.8||0
1727351890000|2024-09-26 11:58:10|367.8||367.8||367.8||367.8||0
1727351900000|2024-09-26 11:58:20|367.9||367.9||367.9||367.9||0
1727351910000|2024-09-26 11:58:30|367.8|367.8|367.9|367.8|367.9|367.8|367.8|367.8|0
1727351940000|2024-09-26 11:59:00|368||368||368||368||2500
1727351990000|2024-09-26 11:59:50|||||||||100
1727352010000|2024-09-26 12:00:10|367.9||367.9||367.9||367.9||0
1727352070000|2024-09-26 12:01:10|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|3290
1727352080000|2024-09-26 12:01:20|367.8||367.8||367.8||367.8||0
1727352100000|2024-09-26 12:01:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727352130000|2024-09-26 12:02:10|368.2|368.1|368.2|368|368.2|368.1|368.2|368|4031
1727352180000|2024-09-26 12:03:00||368.1||368.1||368.1||368.1|0
1727352190000|2024-09-26 12:03:10|368.3|368.2|368.3|368.1|368.3|368.2|368.3|368.1|6258
1727352240000|2024-09-26 12:04:00|368.2|368|368.3|368.1|368.3|368.1|368.2|368|0
1727352260000|2024-09-26 12:04:20|368.4|368.2|368.4|368.3|368.4|368.3|368.4|368.2|0
1727352270000|2024-09-26 12:04:30||368.2||368.2||368.2||368.2|3162
1727352300000|2024-09-26 12:05:00||368.3||368.3||368.3||368.3|0
1727352350000|2024-09-26 12:05:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1492
1727352360000|2024-09-26 12:06:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.2|8791
1727352460000|2024-09-26 12:07:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1640
1727352470000|2024-09-26 12:07:50|368.4||368.4||368.4||368.4||0
1727352500000|2024-09-26 12:08:20||368.3||368.3||368.3||368.3|0
1727352540000|2024-09-26 12:09:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1727352550000|2024-09-26 12:09:10||368.5||368.5||368.5||368.5|0
1727352560000|2024-09-26 12:09:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|3129
1727352570000|2024-09-26 12:09:30||368.5||368.5||368.5||368.5|93
1727352600000|2024-09-26 12:10:00|368.6||368.6||368.6||368.6||0
1727352620000|2024-09-26 12:10:20|368.7||368.7||368.7||368.7||0
1727352660000|2024-09-26 12:11:00|368.6||368.6||368.6||368.6||0
1727352680000|2024-09-26 12:11:20|368.7||368.7||368.7||368.7||0
1727352780000|2024-09-26 12:13:00||368.6||368.6||368.6||368.6|0
1727352810000|2024-09-26 12:13:30|||||||||488
1727352930000|2024-09-26 12:15:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|893
1727353140000|2024-09-26 12:19:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|3195
1727353150000|2024-09-26 12:19:10|369||369||369||369||0
1727353190000|2024-09-26 12:19:50||368.9||368.9||368.9||368.9|0
1727353200000|2024-09-26 12:20:00|368.9|368.8|369|368.8|369|368.8|368.9|368.8|1247
1727353300000|2024-09-26 12:21:40|368.8|368.6|368.8|368.7|368.8|368.7|368.8|368.6|0
1727353310000|2024-09-26 12:21:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1057
1727353320000|2024-09-26 12:22:00|368.5|368.4|368.7|368.6|368.7|368.6|368.5|368.4|3195
1727353330000|2024-09-26 12:22:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727353340000|2024-09-26 12:22:20|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|624
1727353360000|2024-09-26 12:22:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|2094
1727353400000|2024-09-26 12:23:20|368.6|368.5|368.7|368.5|368.7|368.5|368.6|368.5|143
1727353410000|2024-09-26 12:23:30|368.6||368.6||368.6||368.6||0
1727353420000|2024-09-26 12:23:40|368.7||368.7||368.7||368.7||0
1727353430000|2024-09-26 12:23:50|368.6|368.3|368.5|368.3|368.6|368.3|368.5|368.3|86
1727353440000|2024-09-26 12:24:00|368.4||368.4||368.4||368.4||364
1727353520000|2024-09-26 12:25:20|368.5||368.5||368.5||368.5||370
1727353530000|2024-09-26 12:25:30||368.4||368.4||368.4||368.4|0
1727353700000|2024-09-26 12:28:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1727353750000|2024-09-26 12:29:10|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|366
1727353790000|2024-09-26 12:29:50|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1727353820000|2024-09-26 12:30:20||368.6||368.6||368.6||368.6|0
1727353830000|2024-09-26 12:30:30||368.5||368.5||368.5||368.5|541
1727353840000|2024-09-26 12:30:40|368.6|368.4|368.5|368.4|368.6|368.4|368.5|368.4|0
1727353860000|2024-09-26 12:31:00||368.3||368.3||368.3||368.3|1347
1727353880000|2024-09-26 12:31:20|368.4||368.4||368.4||368.4||0
1727353890000|2024-09-26 12:31:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|786
1727353910000|2024-09-26 12:31:50|368.2|368|368.3|368.1|368.3|368.1|368.2|368|0
1727353940000|2024-09-26 12:32:20|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|1666
1727353950000|2024-09-26 12:32:30|368.4||368.4||368.4||368.4||0
1727353960000|2024-09-26 12:32:40|368.3||368.3||368.3||368.3||0
1727353970000|2024-09-26 12:32:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1100
1727354080000|2024-09-26 12:34:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|3129
1727354120000|2024-09-26 12:35:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|150
1727354190000|2024-09-26 12:36:30|368|367.9|368|367.9|368|367.9|368|367.9|1553
1727354200000|2024-09-26 12:36:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727354250000|2024-09-26 12:37:30|||||||||34
1727354280000|2024-09-26 12:38:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727354290000|2024-09-26 12:38:10|367.6|367.4|367.6|367.5|367.6|367.5|367.6|367.4|567
1727354310000|2024-09-26 12:38:30|367.7||367.7||367.7||367.7||0
1727354360000|2024-09-26 12:39:20|367.6|367.6|367.7|367.6|367.7|367.6|367.6|367.6|0
1727354460000|2024-09-26 12:41:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|2346
1727354480000|2024-09-26 12:41:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|161
1727354490000|2024-09-26 12:41:30|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|1172
1727354500000|2024-09-26 12:41:40||367.5||367.5||367.5||367.5|769
1727354510000|2024-09-26 12:41:50||367.4||367.4||367.4||367.4|0
1727354520000|2024-09-26 12:42:00|||||||||189
1727354600000|2024-09-26 12:43:20|367.5||367.5||367.5||367.5||0
1727354630000|2024-09-26 12:43:50|367.6|367.5|367.7|367.6|367.7|367.6|367.6|367.5|1603
1727354650000|2024-09-26 12:44:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727354750000|2024-09-26 12:45:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1454
1727354780000|2024-09-26 12:46:20|367.2|367.1|367.2|367|367.2|367.1|367.2|367|2572
1727354840000|2024-09-26 12:47:20|367.1||367.1||367.1||367.1||0
1727354850000|2024-09-26 12:47:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1727354910000|2024-09-26 12:48:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1094
1727354930000|2024-09-26 12:48:50|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1727355050000|2024-09-26 12:50:50||367.2||367.2||367.2||367.2|0
1727355080000|2024-09-26 12:51:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|566
1727355130000|2024-09-26 12:52:10|||||||||4096
1727355170000|2024-09-26 12:52:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1600
1727355190000|2024-09-26 12:53:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1582
1727355310000|2024-09-26 12:55:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2723
1727355510000|2024-09-26 12:58:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|83
1727355520000|2024-09-26 12:58:40|367.1|367|367.1|367|367.1|367|367.1|367|525
1727355580000|2024-09-26 12:59:40|367.2||367.1||367.2||367.1||2725
1727355610000|2024-09-26 13:00:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2725
1727355640000|2024-09-26 13:00:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|666
1727355790000|2024-09-26 13:03:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2723
1727355910000|2024-09-26 13:05:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2723
1727355920000|2024-09-26 13:05:20||367.3||367.3||367.3||367.3|0
1727355930000|2024-09-26 13:05:30|367.4||367.4||367.4||367.4||0
1727355970000|2024-09-26 13:06:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2722
1727355980000|2024-09-26 13:06:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727356020000|2024-09-26 13:07:00|367.7||367.7||367.7||367.7||0
1727356030000|2024-09-26 13:07:10|||||||||47
1727356050000|2024-09-26 13:07:30|367.8|367.6|367.8|367.7|367.8|367.7|367.8|367.6|0
1727356070000|2024-09-26 13:07:50|||||||||2318
1727356130000|2024-09-26 13:08:50|368|367.9|368.3|368.2|368.3|368.2|368|367.9|2856
1727356140000|2024-09-26 13:09:00|368.4|368.1|368.2|368.1|368.5|368.4|368.2|368.1|13586
1727356160000|2024-09-26 13:09:20|368.3||368.3||368.3||368.3||0
1727356200000|2024-09-26 13:10:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1727356220000|2024-09-26 13:10:20|368.5|368.3|368.3|368.2|368.5|368.3|368.3|368.2|1916
1727356230000|2024-09-26 13:10:30||368.1||368.2||368.2||368.1|1001
1727356410000|2024-09-26 13:13:30|368.2|368.1|368.2|368|368.2|368.1|368.2|368|3290
1727356540000|2024-09-26 13:15:40||368.1||368.1||368.1||368.1|0
1727356620000|2024-09-26 13:17:00|368.3||368.3||368.3||368.3||1750
1727356640000|2024-09-26 13:17:20|368.2||368.3||368.3||368.2||0
1727356740000|2024-09-26 13:19:00||368.2||368.2||368.2||368.2|0
1727356790000|2024-09-26 13:19:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727356800000|2024-09-26 13:20:00|368.3||368.3||368.3||368.3||0
1727356820000|2024-09-26 13:20:20|368.2|368.2|368.3|368.2|368.3|368.2|368.2|368.2|0
1727356840000|2024-09-26 13:20:40||368.1||368.1||368.1||368.1|443
1727356900000|2024-09-26 13:21:40|368.2||368.2||368.2||368.2||0
1727356930000|2024-09-26 13:22:10|368.3||368.3||368.3||368.3||0
1727356990000|2024-09-26 13:23:10|368.2|368|368.1|368|368.2|368|368.1|368|0
1727357000000|2024-09-26 13:23:20|368|367.9|368|367.8|368|367.9|368|367.8|0
1727357060000|2024-09-26 13:24:20||367.9||367.9||367.9||367.9|0
1727357160000|2024-09-26 13:26:00|367.9|367.8|367.6|367.5|367.9|367.8|367.6|367.5|3161
1727357210000|2024-09-26 13:26:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727357240000|2024-09-26 13:27:20|||||||||95
1727357290000|2024-09-26 13:28:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1254
1727357360000|2024-09-26 13:29:20||367.3||367.3||367.3||367.3|2554
1727357370000|2024-09-26 13:29:30||367.4||367.4||367.4||367.4|0
1727357390000|2024-09-26 13:29:50||367.3||367.3||367.3||367.3|0
1727357400000|2024-09-26 13:30:00|367.4||367.4||367.4||367.4||0
1727357410000|2024-09-26 13:30:10|367.5||367.4||367.5||367.4||0
1727357420000|2024-09-26 13:30:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1727357430000|2024-09-26 13:30:30|367|366.9|366.9|366.8|367|366.9|366.9|366.8|3692
1727357440000|2024-09-26 13:30:40|367||366.9||367||366.9||0
1727357460000|2024-09-26 13:31:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1727357470000|2024-09-26 13:31:10|367.3|367.1|367.3|367.2|367.3|367.2|367.3|367.1|1028
1727357480000|2024-09-26 13:31:20|367.4||367.3||367.4||367.3||0
1727357490000|2024-09-26 13:31:30|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|841
1727357510000|2024-09-26 13:31:50|367.4||367.4||367.4||367.4||0
1727357520000|2024-09-26 13:32:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|4300
1727357540000|2024-09-26 13:32:20||367.4||367.4||367.4||367.4|1000
1727357550000|2024-09-26 13:32:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1556
1727357570000|2024-09-26 13:32:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727357590000|2024-09-26 13:33:10|367.6|367.5|367.6|367.5|367.7|367.5|367.6|367.5|2934
1727357630000|2024-09-26 13:33:50|367.7||367.7||367.7||367.7||0
1727357680000|2024-09-26 13:34:40||367.6||367.6||367.6||367.6|0
1727357690000|2024-09-26 13:34:50|367.8||367.8||367.8||367.8||1750
1727357700000|2024-09-26 13:35:00|367.9|367.7|368.1|368|368.1|368|367.9|367.7|3084
1727357710000|2024-09-26 13:35:10|368.2|368.1|368.3|368.2|368.3|368.2|368.2|368.1|1029
1727357720000|2024-09-26 13:35:20|368.4||368.4||368.4||368.4||2049
1727357730000|2024-09-26 13:35:30||368.3||368.3||368.3||368.3|2128
1727357740000|2024-09-26 13:35:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1060
1727357760000|2024-09-26 13:36:00|368.4|368.1|368.4|368.2|368.4|368.2|368.2|368.1|1236
1727357850000|2024-09-26 13:37:30|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|0
1727357860000|2024-09-26 13:37:40|368.5||368.5||368.5||368.4||0
1727357870000|2024-09-26 13:37:50|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|150
1727357960000|2024-09-26 13:39:20|||||||||1747
1727357970000|2024-09-26 13:39:30|368.2|368|368.2|368|368.2|368|368.2|368|535
1727358070000|2024-09-26 13:41:10|368.1||368.1||368.1||368.1||0
1727358080000|2024-09-26 13:41:20|368|367.9|368.1|367.9|368.1|367.9|368|367.9|709
1727358100000|2024-09-26 13:41:40|368|367.7|367.9|367.7|368|367.7|367.9|367.7|38
1727358130000|2024-09-26 13:42:10|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|0
1727358140000|2024-09-26 13:42:20|367.6||367.6||367.6||367.6||0
1727358170000|2024-09-26 13:42:50||367.4||367.5||367.5||367.4|282
1727358250000|2024-09-26 13:44:10||367.4||367.4||367.4||367.4|0
1727358290000|2024-09-26 13:44:50|367.5||367.5||367.5||367.5||0
1727358320000|2024-09-26 13:45:20|367.6|367.5|367.8|367.6|367.8|367.6|367.6|367.5|3573
1727358330000|2024-09-26 13:45:30|367.7||367.7||367.7||367.7||0
1727358340000|2024-09-26 13:45:40|367.8||367.8||367.8||367.8||0
1727358350000|2024-09-26 13:45:50|367.9|367.8|367.8|367.7|367.9|367.8|367.8|367.7|2485
1727358370000|2024-09-26 13:46:10|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1727358400000|2024-09-26 13:46:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1750
1727358520000|2024-09-26 13:48:40|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1727358570000|2024-09-26 13:49:30|367.7||367.7||367.7||367.7||0
1727358610000|2024-09-26 13:50:10||367.5||367.6||367.6||367.5|1700
1727358620000|2024-09-26 13:50:20||367.5||367.5||367.6||367.5|0
1727358660000|2024-09-26 13:51:00||367.6||367.6||367.6||367.6|0
1727358670000|2024-09-26 13:51:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2176
1727358680000|2024-09-26 13:51:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727358690000|2024-09-26 13:51:30||367.7||367.7||367.8||367.7|150
1727358700000|2024-09-26 13:51:40||367.8||367.8||367.8||367.7|0
1727358710000|2024-09-26 13:51:50||367.7||367.8||367.8||367.7|0
1727358720000|2024-09-26 13:52:00||367.7||367.7||367.7||367.7|0
1727358730000|2024-09-26 13:52:10|367.8||367.8||367.9||367.8||0
1727358740000|2024-09-26 13:52:20|367.9||367.9||367.9||367.8||0
1727358760000|2024-09-26 13:52:40|367.8||367.9||367.9||367.8||0
1727358820000|2024-09-26 13:53:40||367.8||367.8||367.8||367.8|0
1727358840000|2024-09-26 13:54:00|368|367.9|368.1|367.9|368.1|367.9|368|367.9|0
1727358850000|2024-09-26 13:54:10|368||368||368||368||0
1727358860000|2024-09-26 13:54:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1969
1727358880000|2024-09-26 13:54:40||367.7||367.8||367.8||367.7|0
1727358930000|2024-09-26 13:55:30|368||368||368||368||0
1727358940000|2024-09-26 13:55:40|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1681
1727358990000|2024-09-26 13:56:30|367.8||367.9||367.9||367.8||0
1727359130000|2024-09-26 13:58:50|367.8||367.8||367.8||367.8||0
1727359140000|2024-09-26 13:59:00|367.9||367.9||367.9||367.9||0
1727359170000|2024-09-26 13:59:30|367.8||367.8||367.8||367.8||0
1727359200000|2024-09-26 14:00:00|367.9||367.9||367.9||367.9||0
1727359230000|2024-09-26 14:00:30|367.8||367.8||367.8||367.8||0
1727359240000|2024-09-26 14:00:40|367.9||367.9||367.9||367.9||0
1727359350000|2024-09-26 14:02:30|367.8|367.8|367.8|367.7|367.8|367.8|367.8|367.7|0
1727359360000|2024-09-26 14:02:40|||||||||10
1727359380000|2024-09-26 14:03:00|367.9|367.8|367.9|367.7|367.9|367.8|367.8|367.7|4530
1727359390000|2024-09-26 14:03:10|||||||||3672
1727359410000|2024-09-26 14:03:30|367.7|367.6|367.6|367.5|367.7|367.6|367.6|367.5|2529
1727359420000|2024-09-26 14:03:40|367.7||367.6||367.7||367.6||0
1727359440000|2024-09-26 14:04:00|367.7||367.7||367.7||367.7||0
1727359450000|2024-09-26 14:04:10|367.6||367.6||367.6||367.6||0
1727359510000|2024-09-26 14:05:10|367.7||367.6||367.7||367.6||0
1727359520000|2024-09-26 14:05:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|400
1727359560000|2024-09-26 14:06:00|367.6||367.6||367.6||367.6||0
1727359580000|2024-09-26 14:06:20|367.5||367.5||367.5||367.5||0
1727359600000|2024-09-26 14:06:40|367.6|367.2|367.4|367.2|367.6|367.2|367.3|367.2|4836
1727359670000|2024-09-26 14:07:50||367.3||367.3||367.3||367.3|0
1727359800000|2024-09-26 14:10:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|483
1727359880000|2024-09-26 14:11:20||367.3||367.3||367.3||367.3|876
1727359960000|2024-09-26 14:12:40|367.4||367.5||367.5||367.4||0
1727360050000|2024-09-26 14:14:10||367.4||367.4||367.4||367.4|0
1727360080000|2024-09-26 14:14:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727360100000|2024-09-26 14:15:00|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|0
1727360120000|2024-09-26 14:15:20|367.7||367.7||367.7||367.7||0
1727360160000|2024-09-26 14:16:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727360180000|2024-09-26 14:16:20|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|1181
1727360200000|2024-09-26 14:16:40|367.5||367.5||367.5||367.5||0
1727360260000|2024-09-26 14:17:40||367.4||367.4||367.4||367.4|0
1727360280000|2024-09-26 14:18:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727360570000|2024-09-26 14:22:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727360580000|2024-09-26 14:23:00|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|1889
1727360600000|2024-09-26 14:23:20|367.5||367.5||367.5||367.5||3000
1727360610000|2024-09-26 14:23:30|367.6|367.5|367.5|367.4|367.6|367.5|367.5|367.4|0
1727360700000|2024-09-26 14:25:00|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|2495
1727360780000|2024-09-26 14:26:20||367.5||367.5||367.5||367.5|0
1727360810000|2024-09-26 14:26:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727360850000|2024-09-26 14:27:30|||||||||5760
1727360890000|2024-09-26 14:28:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|3900
1727360960000|2024-09-26 14:29:20|||||||||318
1727361080000|2024-09-26 14:31:20|367.7|367.6|367.8|367.7|367.8|367.7|367.7|367.6|2802
1727361090000|2024-09-26 14:31:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727361120000|2024-09-26 14:32:00|368|367.9|368|367.9|368|367.9|368|367.9|0
1727361250000|2024-09-26 14:34:10|368.1|368|368.1|368|368.1|368|368.1|368|0
1727361280000|2024-09-26 14:34:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727361300000|2024-09-26 14:35:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1727361320000|2024-09-26 14:35:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727361340000|2024-09-26 14:35:40|367.9|367.8|368|367.9|368|367.9|367.9|367.8|0
1727361350000|2024-09-26 14:35:50||367.8||367.8||367.8||367.8|0
1727361360000|2024-09-26 14:36:00|367.9|367.9|367.8|367.7|367.9|367.9|367.8|367.7|3672
1727361400000|2024-09-26 14:36:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|972
1727361410000|2024-09-26 14:36:50||367.7||367.7||367.7||367.7|0
1727361450000|2024-09-26 14:37:30|367.8||367.8||367.8||367.8||0
1727361480000|2024-09-26 14:38:00|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1727361490000|2024-09-26 14:38:10|367.7||367.7||367.7||367.7||0
1727361540000|2024-09-26 14:39:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|7508
1727361580000|2024-09-26 14:39:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1019
1727361630000|2024-09-26 14:40:30|367.7||367.7||367.7||367.7||1864
1727361660000|2024-09-26 14:41:00|367.6||367.7||367.7||367.6||0
1727361680000|2024-09-26 14:41:20|367.6||367.6||367.6||367.6||0
1727361720000|2024-09-26 14:42:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|320
1727361750000|2024-09-26 14:42:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|767
1727361780000|2024-09-26 14:43:00|367.7||367.7||367.7||367.7||1795
1727361830000|2024-09-26 14:43:50|367.6||367.6||367.6||367.6||0
1727361880000|2024-09-26 14:44:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727361890000|2024-09-26 14:44:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|573
1727361900000|2024-09-26 14:45:00|367.7|367.6|368.2|368.1|368.2|368.1|367.7|367.6|6612
1727361910000|2024-09-26 14:45:10|368.1|368|368.1|368|368.1|368|368.1|368|2100
1727361940000|2024-09-26 14:45:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2150
1727361950000|2024-09-26 14:45:50|368.3||368.3||368.3||368.3||0
1727361960000|2024-09-26 14:46:00|368.4|368.2|368.1|368|368.4|368.2|368.1|368|2932
1727362000000|2024-09-26 14:46:40|||||||||2241
1727362010000|2024-09-26 14:46:50|368|367.9|368|367.9|368|367.9|368|367.9|1388
1727362080000|2024-09-26 14:48:00|368.1|368|368.1|368|368.1|368|368.1|368|2561
1727362100000|2024-09-26 14:48:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727362160000|2024-09-26 14:49:20|368.1|368|368.1|368|368.1|368|368.1|368|817
1727362180000|2024-09-26 14:49:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2754
1727362200000|2024-09-26 14:50:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1727362210000|2024-09-26 14:50:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|638
1727362220000|2024-09-26 14:50:20|368.1|368|368.1|368|368.1|368|368.1|368|135
1727362260000|2024-09-26 14:51:00|368|367.9|368|367.9|368|367.9|368|367.9|941
1727362270000|2024-09-26 14:51:10|368.1||368.1||368.1||368.1||0
1727362300000|2024-09-26 14:51:40|368|368|368.1|368|368.1|368|368|368|660
1727362310000|2024-09-26 14:51:50|368.2||368.2||368.2||368.2||0
1727362320000|2024-09-26 14:52:00|368.1||368.1||368.1||368.1||0
1727362330000|2024-09-26 14:52:10|368.2||368.2||368.2||368.2||925
1727362370000|2024-09-26 14:52:50|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|0
1727362400000|2024-09-26 14:53:20|368.4||368.3||368.4||368.3||2800
1727362430000|2024-09-26 14:53:50|368.4||368.4||368.4||368.4||0
1727362450000|2024-09-26 14:54:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|2429
1727362480000|2024-09-26 14:54:40|368.4||368.5||368.5||368.4||0
1727362500000|2024-09-26 14:55:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1465
1727362510000|2024-09-26 14:55:10||368.5||368.5||368.5||368.5|0
1727362520000|2024-09-26 14:55:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|744
1727362530000|2024-09-26 14:55:30|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.4|1672
1727362550000|2024-09-26 14:55:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727362580000|2024-09-26 14:56:20|||||||||298
1727362610000|2024-09-26 14:56:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|3560
1727362640000|2024-09-26 14:57:20|||||||||658
1727362650000|2024-09-26 14:57:30|368.8||368.8||368.8||368.8||2754
1727362680000|2024-09-26 14:58:00|368.7||368.8||368.8||368.7||0
1727362730000|2024-09-26 14:58:50||368.7||368.7||368.7||368.7|0
1727362740000|2024-09-26 14:59:00|368.9||368.9||368.9||368.9||2634
1727362760000|2024-09-26 14:59:20|368.8||368.8||368.8||368.8||0
1727362780000|2024-09-26 14:59:40|368.9||368.9||368.9||368.9||0
1727362810000|2024-09-26 15:00:10|368.8|368.8|368.8|368.7|368.8|368.8|368.8|368.7|0
1727362820000|2024-09-26 15:00:20|368.9|368.8|369|368.9|369|368.9|368.8|368.7|3443
1727362830000|2024-09-26 15:00:30|369.1||369.1||369.1||369.1||2445
1727362840000|2024-09-26 15:00:40||369||369||369||369|0
1727362850000|2024-09-26 15:00:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1727362910000|2024-09-26 15:01:50|||||||||1500
1727362950000|2024-09-26 15:02:30|369.3||369.3||369.3||369.2||4461
1727362970000|2024-09-26 15:02:50|369.4|369.2|369.4|369.3|369.4|369.3|369.4|369.2|300
1727362990000|2024-09-26 15:03:10|||||||||20
1727363000000|2024-09-26 15:03:20|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|1075
1727363040000|2024-09-26 15:04:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|2169
1727363080000|2024-09-26 15:04:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1481
1727363110000|2024-09-26 15:05:10|369.5|369.4|369.5|369.3|369.5|369.4|369.4|369.3|6931
1727363120000|2024-09-26 15:05:20|369.4|369.4|369.5|369.4|369.5|369.4|369.4|369.4|0
1727363140000|2024-09-26 15:05:40|369.6||369.5||369.6||369.5||813
1727363150000|2024-09-26 15:05:50|||||||||67
1727363180000|2024-09-26 15:06:20|369.6||369.6||369.6||369.5||4585
1727363190000|2024-09-26 15:06:30|369.5||369.5||369.5||369.5||300
1727363200000|2024-09-26 15:06:40|369.6||369.6||369.6||369.6||3443
1727363220000|2024-09-26 15:07:00|369.5||369.5||369.5||369.5||0
1727363240000|2024-09-26 15:07:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|471
1727363260000|2024-09-26 15:07:40|369.5||369.5||369.5||369.4||3443
1727363270000|2024-09-26 15:07:50||369.4||369.4||369.4||369.4|500
1727363300000|2024-09-26 15:08:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1727363310000|2024-09-26 15:08:30|||||||||136
1727363320000|2024-09-26 15:08:40|||||||||674
1727363370000|2024-09-26 15:09:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|4482
1727363390000|2024-09-26 15:09:50|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|4592
1727363430000|2024-09-26 15:10:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1727363450000|2024-09-26 15:10:50|||||||||2943
1727363490000|2024-09-26 15:11:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1727363530000|2024-09-26 15:12:10|369.7||369.7||369.7||369.7||3443
1727363570000|2024-09-26 15:12:50|369.6||369.6||369.6||369.6||3443
1727363610000|2024-09-26 15:13:30|||||||||2223
1727363620000|2024-09-26 15:13:40|369.7||369.7||369.7||369.7||0
1727363630000|2024-09-26 15:13:50|369.6||369.6||369.6||369.6||0
1727363640000|2024-09-26 15:14:00|||||||||244
1727363730000|2024-09-26 15:15:30|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|0
1727363780000|2024-09-26 15:16:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1727363790000|2024-09-26 15:16:30|369.3|369.3|369.3|369.2|369.3|369.3|369.3|369.2|6160
1727363800000|2024-09-26 15:16:40|369.4||369.4||369.4||369.4||1271
1727363820000|2024-09-26 15:17:00|369.3||369.3||369.3||369.3||0
1727363830000|2024-09-26 15:17:10|369.2|369.1|369.4|369.3|369.4|369.3|369.2|369.1|3443
1727363850000|2024-09-26 15:17:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|3443
1727363870000|2024-09-26 15:17:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1727363920000|2024-09-26 15:18:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|764
1727363940000|2024-09-26 15:19:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1727363980000|2024-09-26 15:19:40|369|368.9|369.1|369|369.1|369|369|368.9|4556
1727363990000|2024-09-26 15:19:50|||||||||400
1727364000000|2024-09-26 15:20:00|||||||||100
1727364030000|2024-09-26 15:20:30|||||||||1750
1727364040000|2024-09-26 15:20:40|369|368.9|369.1|369|369.1|369|369|368.9|150
1727364080000|2024-09-26 15:21:20|369|368.9|369.1|368.9|369.1|368.9|369|368.9|4023
1727364100000|2024-09-26 15:21:40|369||369||369||369||0
1727364130000|2024-09-26 15:22:10|||||||||1145
1727364170000|2024-09-26 15:22:50|||||||||1003
1727364180000|2024-09-26 15:23:00|369.1||369||369.1||369||5583
1727364200000|2024-09-26 15:23:20|||||||||3443
1727364220000|2024-09-26 15:23:40|369.1||369.1||369.1||369.1||0
1727364240000|2024-09-26 15:24:00|369||369||369||369||0
1727364250000|2024-09-26 15:24:10|369.1||369.1||369.1||369||654
1727364260000|2024-09-26 15:24:20|369||369||369||369||0
1727364270000|2024-09-26 15:24:30|369.1|369|369.1|369|369.1|369|369.1|369|3507
1727364310000|2024-09-26 15:25:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|1140
1727364320000|2024-09-26 15:25:20|369.2||369.2||369.2||369.2||0
1727364360000|2024-09-26 15:26:00|369.1|369|369.1|369|369.2|369.1|369.1|369|7825
1727364370000|2024-09-26 15:26:10|369|368.9|369|368.9|369|368.9|369|368.9|2020
1727364390000|2024-09-26 15:26:30|369.1|369|369.1|369|369.1|369|369|369|2074
1727364400000|2024-09-26 15:26:40|369.2|369.1|369.2|369|369.2|369.1|369.1|369|4599
1727364420000|2024-09-26 15:27:00||369.1||369.1||369.1||369.1|0
1727364450000|2024-09-26 15:27:30|369.1|369|369.1|369|369.1|369|369.1|369|456
1727364460000|2024-09-26 15:27:40|369.2||369.2||369.2||369.2||3804
1727364470000|2024-09-26 15:27:50||369.1||369.1||369.1||369.1|0
1727364480000|2024-09-26 15:28:00|||||||||296
1727364490000|2024-09-26 15:28:10|||||||||282
1727364500000|2024-09-26 15:28:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1727364510000|2024-09-26 15:28:30|||||||||2459
1727364530000|2024-09-26 15:28:50|||||||||1751
1727364540000|2024-09-26 15:29:00|369.2|369.1|369.1|369|369.2|369.1|369.1|369|2407
1727364570000|2024-09-26 15:29:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369|696
1727364580000|2024-09-26 15:29:40|369.1|369|369.1|369|369.1|369|369.1|369|3443
1727364590000|2024-09-26 15:29:50|||||||||273
1727334010000|2024-09-26 07:00:10|365.5|365|365.5|365|365.5|365|365.5|365|589
1727334020000|2024-09-26 07:00:20||365.1||365.2||365.2||365.1|1538
1727334030000|2024-09-26 07:00:30|365.9|365.3|365.8|365.6|366.1|365.7|365.8|365.3|0
1727334040000|2024-09-26 07:00:40|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|18
1727334050000|2024-09-26 07:00:50||365.8||365.8||365.8||365.8|0
1727334070000|2024-09-26 07:01:10|365.9|365.6|365.9|365.7|365.9|365.7|365.9|365.6|0
1727334080000|2024-09-26 07:01:20|366.1|365.8|366.2|365.9|366.2|365.9|366.1|365.8|0
1727334090000|2024-09-26 07:01:30|366.3|366.2|366.6|366.2|366.6|366.2|366.3|366.2|512
1727334100000|2024-09-26 07:01:40|366.2|365.8|366.1|365.6|366.2|365.8|366.1|365.6|180
1727334110000|2024-09-26 07:01:50||365.7||365.8||365.8||365.7|0
1727334120000|2024-09-26 07:02:00|366.2|365.9|365.9|365.7|366.2|365.9|365.9|365.7|24
1727334130000|2024-09-26 07:02:10|366|365.3|365.4|365.1|366|365.3|365.4|365.1|2244
1727334160000|2024-09-26 07:02:40|365.3||365.3||365.3||365.3||300
1727334170000|2024-09-26 07:02:50|365.4||365.4||365.4||365.4||0
1727334180000|2024-09-26 07:03:00|365.9|365.4|365.9|365.4|365.9|365.4|365.9|365.4|1588
1727334190000|2024-09-26 07:03:10|366.1|365.5|366|365.6|366.1|365.6|366|365.5|0
1727334200000|2024-09-26 07:03:20|366.1||366||366.1||366||0
1727334260000|2024-09-26 07:04:20||365.7||365.7||365.7||365.7|0
1727334300000|2024-09-26 07:05:00|366.2|365.9|366.4|366.1|366.4|366.1|366.2|365.9|1500
1727334320000|2024-09-26 07:05:20||366.2||366.1||366.2||366.1|0
1727334340000|2024-09-26 07:05:40||366||366||366||366|0
1727334380000|2024-09-26 07:06:20|366.3||366.3||366.3||366.3||0
1727334400000|2024-09-26 07:06:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|168
1727334420000|2024-09-26 07:07:00|366.2|366|366.2|366|366.3|366|366.2|366|385
1727334460000|2024-09-26 07:07:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|513
1727334470000|2024-09-26 07:07:50|365.8|365.6|365.7|365.4|365.8|365.6|365.7|365.4|1082
1727334500000|2024-09-26 07:08:20|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|439
1727334520000|2024-09-26 07:08:40|365.5|365.1|365.3|365.1|365.5|365.1|365.3|365.1|1509
1727334540000|2024-09-26 07:09:00|365.1|365|365.2|365|365.2|365|365.1|365|343
1727334560000|2024-09-26 07:09:20|365.1||365.1||365.2||365.1||1539
1727334570000|2024-09-26 07:09:30|365|364.9|365|364.8|365|364.9|365|364.8|1854
1727334580000|2024-09-26 07:09:40|364.9|364.9|364.9|364.7|365|364.9|364.9|364.7|1321
1727334590000|2024-09-26 07:09:50|364.8|364.8|364.8|364.6|364.8|364.8|364.8|364.6|1065
1727334600000|2024-09-26 07:10:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1727334610000|2024-09-26 07:10:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1727334630000|2024-09-26 07:10:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|150
1727334640000|2024-09-26 07:10:40|365|364.7|365|364.9|365|364.9|365|364.7|3617
1727334660000|2024-09-26 07:11:00|365.1|365|364.9|364.8|365.1|365|364.8|364.6|11457
1727334670000|2024-09-26 07:11:10|364.8|364.7|364.8|364.7|364.8|364.8|364.8|364.7|6241
1727334680000|2024-09-26 07:11:20||364.6||364.6||364.6||364.6|0
1727334690000|2024-09-26 07:11:30|364.7||364.8||364.8||364.7||0
1727334720000|2024-09-26 07:12:00||364.7||364.7||364.7||364.6|0
1727334730000|2024-09-26 07:12:10||364.6||364.6||364.6||364.6|0
1727334740000|2024-09-26 07:12:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1750
1727334750000|2024-09-26 07:12:30|364.8|364.6|364.8|364.6|364.8|364.6|364.7|364.5|2432
1727334770000|2024-09-26 07:12:50||364.7||364.7||364.7||364.7|0
1727334780000|2024-09-26 07:13:00|364.9|364.8|364.9|364.7|365|364.9|364.9|364.7|3754
1727334790000|2024-09-26 07:13:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1727334810000|2024-09-26 07:13:30|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|0
1727334820000|2024-09-26 07:13:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|3000
1727334830000|2024-09-26 07:13:50||364.3||364.3||364.3||364.3|25
1727334840000|2024-09-26 07:14:00|364.6|364.4|364.6|364.4|364.6|364.5|364.5|364.4|1510
1727334850000|2024-09-26 07:14:10|364.5|364.3|364.5|364.3|364.6|364.3|364.5|364.3|100
1727334880000|2024-09-26 07:14:40|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1727334940000|2024-09-26 07:15:40|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|668
1727335030000|2024-09-26 07:17:10|364.7|364.7|365|364.8|365|364.9|364.7|364.7|692
1727335040000|2024-09-26 07:17:20|365.2|365|365.2|365|365.2|365.1|365.2|365|150
1727335050000|2024-09-26 07:17:30|365.1|365.1|365.2|365.1|365.2|365.1|365.1|365.1|9
1727335070000|2024-09-26 07:17:50|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|67
1727335200000|2024-09-26 07:20:00|365.6|365.3|365.6|365.4|365.7|365.5|365.6|365.3|641
1727335210000|2024-09-26 07:20:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1727335260000|2024-09-26 07:21:00||365.6||365.6||365.6||365.6|0
1727335290000|2024-09-26 07:21:30|365.8||365.8||365.8||365.8||0
1727335300000|2024-09-26 07:21:40|365.9|365.7|366|365.7|366|365.7|365.9|365.7|0
1727335310000|2024-09-26 07:21:50|365.9||365.9||365.9||365.9||0
1727335360000|2024-09-26 07:22:40|366|365.8|366.1|365.8|366.1|365.8|365.9|365.8|0
1727335380000|2024-09-26 07:23:00|366|365.9|366.1|365.9|366.1|366|366|365.8|1556
1727335430000|2024-09-26 07:23:50|366||366.1||366.1||366||0
1727335520000|2024-09-26 07:25:20|366.2|366|366.2|366|366.2|366|366.2|366|1509
1727335530000|2024-09-26 07:25:30|||||||||1
1727335540000|2024-09-26 07:25:40|366|365.9|366|365.8|366|365.9|366|365.8|646
1727335550000|2024-09-26 07:25:50|365.8|365.7|365.8|365.7|365.8|365.7|365.7|365.6|2032
1727335560000|2024-09-26 07:26:00|366|365.8|366|365.8|366|365.8|366|365.8|802
1727335570000|2024-09-26 07:26:10|||||||||22
1727335610000|2024-09-26 07:26:50|366.1|365.9|366.1|365.9|366.2|365.9|366.1|365.9|490
1727335620000|2024-09-26 07:27:00|366.2|366|366.2|366|366.2|366|366.2|366|150
1727335640000|2024-09-26 07:27:20||366.1||366.1||366.1||366.1|726
1727335650000|2024-09-26 07:27:30||366||366.1||366.1||366|257
1727335800000|2024-09-26 07:30:00|365.9|366|366|365.8|366|366|365.9|365.7|2223
1727335820000|2024-09-26 07:30:20|365.9|365.7|366|365.8|366|365.8|365.9|365.7|150
1727335880000|2024-09-26 07:31:20|366.2|366|366|365.8|366.2|366|365.9|365.8|1978
1727335900000|2024-09-26 07:31:40|||||||||375
1727335910000|2024-09-26 07:31:50|366.2|366|366.2|366|366.2|366|366.2|365.9|819
1727335920000|2024-09-26 07:32:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1727335930000|2024-09-26 07:32:10|366.4|366.3|366.4|366.2|366.4|366.3|366.3|366.2|1628
1727336040000|2024-09-26 07:34:00|366.3||366.3||366.3||366.3||0
1727336070000|2024-09-26 07:34:30||366.1||366.1||366.1||366.1|3554
1727336080000|2024-09-26 07:34:40||366.2||366.2||366.2||366.2|0
1727336090000|2024-09-26 07:34:50|366.5|366.3|366.4|366.3|366.5|366.3|366.4|366.3|842
1727336100000|2024-09-26 07:35:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1275
1727336140000|2024-09-26 07:35:40|366.6||366.5||366.6||366.5||108
1727336150000|2024-09-26 07:35:50|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|2210
1727336170000|2024-09-26 07:36:10|||||||||100
1727336280000|2024-09-26 07:38:00|366.5||366.6||366.6||366.5||0
1727336290000|2024-09-26 07:38:10|366.5|366.3|366.3|366.2|366.5|366.3|366.3|366.2|1657
1727336300000|2024-09-26 07:38:20|366.2|366|366.2|366.1|366.2|366.1|366.2|366|4658
1727336310000|2024-09-26 07:38:30|366.1|366|366|365.9|366.1|366|366|365.9|1717
1727336320000|2024-09-26 07:38:40|366.1|366|366.1|365.9|366.1|366|366.1|365.9|3304
1727336330000|2024-09-26 07:38:50|366|365.8|366|365.8|366|365.8|366|365.8|517
1727336350000|2024-09-26 07:39:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|736
1727336360000|2024-09-26 07:39:20|366||366||366||366||0
1727336370000|2024-09-26 07:39:30||365.8||365.8||365.8||365.8|0
1727336400000|2024-09-26 07:40:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1727336450000|2024-09-26 07:40:50|||||||||354
1727336460000|2024-09-26 07:41:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1032
1727336510000|2024-09-26 07:41:50||366||366||366||366|353
1727336520000|2024-09-26 07:42:00|366.1||366.1||366.1||366.1||0
1727336530000|2024-09-26 07:42:10|366|365.9|366|365.9|366|365.9|366|365.9|0
1727336580000|2024-09-26 07:43:00|366.1||366.1||366.1||366.1||0
1727336600000|2024-09-26 07:43:20||366||366||366||366|0
1727336690000|2024-09-26 07:44:50|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|0
1727336710000|2024-09-26 07:45:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|378
1727336730000|2024-09-26 07:45:30|||||||||1200
1727336770000|2024-09-26 07:46:10|||||||||292
1727336790000|2024-09-26 07:46:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1727336840000|2024-09-26 07:47:20|366.4||366.4||366.4||366.4||0
1727336860000|2024-09-26 07:47:40|366.3||366.3||366.3||366.3||0
1727336880000|2024-09-26 07:48:00|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|3666
1727336890000|2024-09-26 07:48:10|366.4|366.3|366.4|366.3|366.5|366.3|366.4|366.3|490
1727336940000|2024-09-26 07:49:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1727336980000|2024-09-26 07:49:40|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|1798
1727336990000|2024-09-26 07:49:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2391
1727337030000|2024-09-26 07:50:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727337060000|2024-09-26 07:51:00|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|420
1727337080000|2024-09-26 07:51:20|366.6||366.6||366.6||366.6||1500
1727337100000|2024-09-26 07:51:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|3059
1727337120000|2024-09-26 07:52:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|294
1727337130000|2024-09-26 07:52:10|366.7||366.6||366.7||366.6||0
1727337140000|2024-09-26 07:52:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2084
1727337170000|2024-09-26 07:52:50||366.5||366.5||366.5||366.5|0
1727337190000|2024-09-26 07:53:10||366.6||366.6||366.6||366.6|0
1727337200000|2024-09-26 07:53:20|||||||||741
1727337210000|2024-09-26 07:53:30||366.5||366.5||366.5||366.5|314
1727337290000|2024-09-26 07:54:50|366.6|366.3|366.4|366.3|366.6|366.3|366.4|366.3|102
1727337360000|2024-09-26 07:56:00|||||||||1800
1727337370000|2024-09-26 07:56:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|385
1727337390000|2024-09-26 07:56:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1727337400000|2024-09-26 07:56:40|366.1|366|366.1|366|366.1|366|366.1|366|0
1727337470000|2024-09-26 07:57:50|366|365.9|366.1|365.9|366.1|366|366|365.9|871
1727337600000|2024-09-26 08:00:00|366.3|366.1|366.3|366.1|366.3|366.2|366.3|366.1|2985
1727337610000|2024-09-26 08:00:10|366.2||366.2||366.2||366.2||0
1727337620000|2024-09-26 08:00:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|60
1727337640000|2024-09-26 08:00:40||366.1||366.1||366.1||366.1|0
1727337650000|2024-09-26 08:00:50||366.2||366.2||366.2||366.2|0
1727337690000|2024-09-26 08:01:30||366.1||366.1||366.1||366.1|0
1727337730000|2024-09-26 08:02:10|366.2||366.2||366.2||366.2||0
1727337760000|2024-09-26 08:02:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1909
1727337790000|2024-09-26 08:03:10|366.4||366.4||366.4||366.4||0
1727337800000|2024-09-26 08:03:20|366.3||366.3||366.3||366.3||0
1727337810000|2024-09-26 08:03:30|366.4||366.4||366.4||366.4||0
1727337850000|2024-09-26 08:04:10||366.3||366.3||366.3||366.3|0
1727337880000|2024-09-26 08:04:40|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|1344
1727337890000|2024-09-26 08:04:50|366.1|366|366.1|366|366.1|366|366.1|366|70
1727337910000|2024-09-26 08:05:10|366|365.9|366|365.9|366|365.9|366|365.9|85
1727338080000|2024-09-26 08:08:00|366.2|366.1|366.2|366.1|366.3|366.2|366.2|366.1|420
1727338120000|2024-09-26 08:08:40|366.3||366.2||366.3||366.2||0
1727338140000|2024-09-26 08:09:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1753
1727338150000|2024-09-26 08:09:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1900
1727338160000|2024-09-26 08:09:20||366.3||366.3||366.3||366.3|721
1727338210000|2024-09-26 08:10:10||366.4||366.3||366.4||366.3|512
1727338220000|2024-09-26 08:10:20|366.4||366.4||366.4||366.4||0
1727338240000|2024-09-26 08:10:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|48
1727338260000|2024-09-26 08:11:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1701
1727338430000|2024-09-26 08:13:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1727338510000|2024-09-26 08:15:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1173
1727338570000|2024-09-26 08:16:10|366.6|366.5|366.7|366.6|366.8|366.6|366.6|366.5|2330
1727338600000|2024-09-26 08:16:40|366.8|366.7|366.9|366.8|367|366.8|366.8|366.7|2861
1727338610000|2024-09-26 08:16:50|367||366.9||367||366.9||1900
1727338620000|2024-09-26 08:17:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727338640000|2024-09-26 08:17:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727338670000|2024-09-26 08:17:50|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1340
1727338680000|2024-09-26 08:18:00|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|398
1727338790000|2024-09-26 08:19:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727338800000|2024-09-26 08:20:00|||||||||5
1727338820000|2024-09-26 08:20:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|331
1727338840000|2024-09-26 08:20:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2775
1727338930000|2024-09-26 08:22:10|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|2301
1727338940000|2024-09-26 08:22:20||366.7||366.7||366.7||366.7|0
1727338950000|2024-09-26 08:22:30|367|366.8|367|366.8|367|366.9|367|366.8|0
1727338960000|2024-09-26 08:22:40||366.9||366.9||366.9||366.9|0
1727338970000|2024-09-26 08:22:50|367.1||367.1||367.1||367.1||400
1727339010000|2024-09-26 08:23:30||367||367||367||367|0
1727339080000|2024-09-26 08:24:40||366.9||366.9||366.9||366.9|0
1727339170000|2024-09-26 08:26:10||367||367||367||367|0
1727339180000|2024-09-26 08:26:20|367|366.9|366.7|366.6|367|366.9|366.7|366.6|2345
1727339200000|2024-09-26 08:26:40|366.8||366.8||366.8||366.8||617
1727339250000|2024-09-26 08:27:30|366.7||366.8||366.8||366.7||0
1727339270000|2024-09-26 08:27:50|366.7||366.7||366.7||366.7||0
1727339360000|2024-09-26 08:29:20|||||||||2733
1727339380000|2024-09-26 08:29:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2915
1727339400000|2024-09-26 08:30:00|367|366.8|367|366.8|367|366.8|367|366.8|0
1727339410000|2024-09-26 08:30:10|366.9||366.9||366.9||366.9||0
1727339560000|2024-09-26 08:32:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|150
1727339570000|2024-09-26 08:32:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|136
1727339580000|2024-09-26 08:33:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1900
1727339620000|2024-09-26 08:33:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727339680000|2024-09-26 08:34:40|366.9||366.9||366.9||366.9||591
1727339690000|2024-09-26 08:34:50|367|366.9|367|366.9|367|366.9|367|366.9|31
1727339710000|2024-09-26 08:35:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|276
1727339720000|2024-09-26 08:35:20|367||367||367||367||0
1727339750000|2024-09-26 08:35:50|366.9||366.9||366.9||366.9||0
1727339760000|2024-09-26 08:36:00|367|366.9|367.1|367|367.1|367|367|366.9|1505
1727339790000|2024-09-26 08:36:30|367.2|366.9|367|366.9|367.2|366.9|367|366.9|1050
1727339810000|2024-09-26 08:36:50|367.1||367.1||367.1||367.1||0
1727339820000|2024-09-26 08:37:00|367||367||367||367||0
1727339830000|2024-09-26 08:37:10|367.1||367.1||367.1||367.1||51
1727339840000|2024-09-26 08:37:20|367||367||367||367||0
1727339860000|2024-09-26 08:37:40|367.1|367|367.1|367|367.1|367|367.1|367|1800
1727339870000|2024-09-26 08:37:50||366.9||366.9||366.9||366.9|0
1727339880000|2024-09-26 08:38:00||367||367||367||367|0
1727339890000|2024-09-26 08:38:10||366.9||366.9||366.9||366.9|0
1727339940000|2024-09-26 08:39:00|367||367||367||367||0
1727339960000|2024-09-26 08:39:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|974
1727340070000|2024-09-26 08:41:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|39
1727340120000|2024-09-26 08:42:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|562
1727340160000|2024-09-26 08:42:40|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|2341
1727340170000|2024-09-26 08:42:50||366.8||366.8||366.8||366.8|0
1727340180000|2024-09-26 08:43:00||366.7||366.7||366.7||366.7|0
1727340300000|2024-09-26 08:45:00||366.8||366.8||366.8||366.8|0
1727340360000|2024-09-26 08:46:00|367|366.9|367|366.9|367|366.9|367|366.9|0
1727340380000|2024-09-26 08:46:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1727340530000|2024-09-26 08:48:50|367|366.9|367.1|366.9|367.1|366.9|367|366.9|566
1727340560000|2024-09-26 08:49:20||367||367||367||367|0
1727340620000|2024-09-26 08:50:20||366.9||366.9||366.9||366.9|385
1727340680000|2024-09-26 08:51:20|367||367||367||367||0
1727340750000|2024-09-26 08:52:30||366.8||366.8||366.8||366.8|458
1727340810000|2024-09-26 08:53:30|366.9||366.9||366.9||366.9||0
1727340860000|2024-09-26 08:54:20|367||367||367||367||640
1727340890000|2024-09-26 08:54:50|366.9|366.7|366.8|366.7|366.9|366.7|366.8|366.7|0
1727340910000|2024-09-26 08:55:10|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|0
1727341010000|2024-09-26 08:56:50||366.8||366.8||366.8||366.8|0
1727341020000|2024-09-26 08:57:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727341070000|2024-09-26 08:57:50|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|136
1727341090000|2024-09-26 08:58:10|366.7||366.7||366.7||366.7||0
1727341100000|2024-09-26 08:58:20|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|754
1727341150000|2024-09-26 08:59:10||366.6||366.5||366.6||366.5|0
1727341190000|2024-09-26 08:59:50||366.6||366.6||366.6||366.6|0
1727341200000|2024-09-26 09:00:00|366.8||366.7||366.8||366.7||0
1727341230000|2024-09-26 09:00:30|||||||||144
1727341240000|2024-09-26 09:00:40|366.8||366.7||366.8||366.7||0
1727341260000|2024-09-26 09:01:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|797
1727341320000|2024-09-26 09:02:00|||||||||47
1727341380000|2024-09-26 09:03:00|366.9||366.9||366.9||366.9||586
1727341390000|2024-09-26 09:03:10|366.8||366.8||366.8||366.8||2000
1727341400000|2024-09-26 09:03:20||366.6||366.7||366.7||366.6|337
1727341420000|2024-09-26 09:03:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|462
1727341430000|2024-09-26 09:03:50|367||367||367||367||0
1727341440000|2024-09-26 09:04:00|366.9||366.9||366.9||366.9||0
1727341510000|2024-09-26 09:05:10|367||367||367||367||0
1727341560000|2024-09-26 09:06:00|366.9||367||367||366.9||0
1727341580000|2024-09-26 09:06:20|366.9||366.9||366.9||366.9||0
1727341620000|2024-09-26 09:07:00|||||||||1000
1727341650000|2024-09-26 09:07:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727341680000|2024-09-26 09:08:00|366.9||366.9||366.9||366.9||1517
1727341720000|2024-09-26 09:08:40|367|366.8|367|366.8|367|366.8|367|366.8|0
1727341750000|2024-09-26 09:09:10|366.9|366.9|367|366.9|367|366.9|366.9|366.9|0
1727341760000|2024-09-26 09:09:20|367.1|367|367.1|367|367.1|367|367.1|367|10350
1727341770000|2024-09-26 09:09:30|367|366.9|367.1|367|367.1|367|367|366.9|3188
1727341790000|2024-09-26 09:09:50|||||||||22
1727341890000|2024-09-26 09:11:30|||||||||450
1727342010000|2024-09-26 09:13:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1324
1727342060000|2024-09-26 09:14:20|||||||||650
1727342090000|2024-09-26 09:14:50|367.3||367.3||367.3||367.3||389
1727342100000|2024-09-26 09:15:00||367.2||367.1||367.2||367.1|548
1727342160000|2024-09-26 09:16:00||367.2||367.2||367.2||367.2|0
1727342200000|2024-09-26 09:16:40||367.1||367.1||367.1||367.1|2748
1727342230000|2024-09-26 09:17:10|367.2||367.2||367.2||367.2||0
1727342260000|2024-09-26 09:17:40|367|366.9|367|366.9|367|366.9|367|366.9|0
1727342320000|2024-09-26 09:18:40|367.1||367.1||367.1||367.1||697
1727342370000|2024-09-26 09:19:30|367||367||367||367||0
1727342380000|2024-09-26 09:19:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|284
1727342390000|2024-09-26 09:19:50|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|0
1727342410000|2024-09-26 09:20:10|366.8||366.8||366.8||366.8||0
1727342460000|2024-09-26 09:21:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|278
1727342480000|2024-09-26 09:21:20|366.8||366.8||366.8||366.8||0
1727342500000|2024-09-26 09:21:40|366.7||366.8||366.8||366.7||0
1727342510000|2024-09-26 09:21:50|366.7||366.7||366.7||366.7||0
1727342520000|2024-09-26 09:22:00|366.8||366.8||366.8||366.8||0
1727342540000|2024-09-26 09:22:20|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|3043
1727342790000|2024-09-26 09:26:30|||||||||113
1727342800000|2024-09-26 09:26:40|366.8|366.7|366.8|366.6|366.8|366.7|366.7|366.6|2089
1727342830000|2024-09-26 09:27:10||366.7||366.7||366.7||366.7|0
1727342850000|2024-09-26 09:27:30|||||||||3000
1727342880000|2024-09-26 09:28:00||366.6||366.6||366.6||366.6|0
1727342900000|2024-09-26 09:28:20|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|2667
1727342920000|2024-09-26 09:28:40|367||367||367||367||2439
1727342940000|2024-09-26 09:29:00|366.9||366.9||366.9||366.9||0
1727343050000|2024-09-26 09:30:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2967
1727343070000|2024-09-26 09:31:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727343090000|2024-09-26 09:31:30|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|362
1727343100000|2024-09-26 09:31:40|366.6||366.6||366.6||366.6||0
1727343230000|2024-09-26 09:33:50|366.7||366.6||366.7||366.6||0
1727343250000|2024-09-26 09:34:10|366.7||366.7||366.7||366.7||0
1727343330000|2024-09-26 09:35:30|366.8|366.6|367|366.8|367|366.8|366.8|366.6|0
1727343360000|2024-09-26 09:36:00|367.1|366.9|367.1|367|367.1|367|367|366.9|317
1727343400000|2024-09-26 09:36:40|||||||||550
1727343410000|2024-09-26 09:36:50||366.9||366.9||366.9||366.9|466
1727343550000|2024-09-26 09:39:10||367||367||367||367|0
1727343580000|2024-09-26 09:39:40|367.2|367.1|367.1|367|367.2|367.1|367.1|367|295
1727343600000|2024-09-26 09:40:00||366.9||366.9||366.9||366.9|2137
1727343660000|2024-09-26 09:41:00|367||367.1||367.1||367||1079
1727343700000|2024-09-26 09:41:40||367||367||367||367|0
1727343710000|2024-09-26 09:41:50||366.9||366.9||366.9||366.9|0
1727343740000|2024-09-26 09:42:20|||||||||108
1727343760000|2024-09-26 09:42:40|367|367|367.1|366.9|367.1|367|367|366.9|5511
1727343770000|2024-09-26 09:42:50|367||367||367||367||2855
1727343820000|2024-09-26 09:43:40||366.8||366.8||366.8||366.8|2870
1727343830000|2024-09-26 09:43:50|366.9||366.9||366.9||366.9||1507
1727343850000|2024-09-26 09:44:10|||||||||1750
1727343980000|2024-09-26 09:46:20|367|366.9|367|366.9|367|366.9|367|366.9|3049
1727344090000|2024-09-26 09:48:10||366.8||366.8||366.8||366.8|1750
1727344160000|2024-09-26 09:49:20|366.9||366.9||366.9||366.9||350
1727344170000|2024-09-26 09:49:30|367|366.9|367|366.9|367|366.9|367|366.9|868
1727344180000|2024-09-26 09:49:40|||||||||55
1727344230000|2024-09-26 09:50:30|367.1|367|367.1|367|367.1|367|367.1|367|0
1727344240000|2024-09-26 09:50:40|367|366.9|367.1|366.9|367.1|366.9|367|366.9|607
1727344280000|2024-09-26 09:51:20||367||366.9||367||366.9|150
1727344290000|2024-09-26 09:51:30|367||367||367||367||1750
1727344330000|2024-09-26 09:52:10|367.1||367.1||367.1||367.1||3664
1727344340000|2024-09-26 09:52:20|367||367.1||367.1||367||0
1727344350000|2024-09-26 09:52:30|367|366.8|367|366.8|367|366.8|366.9|366.8|603
1727344400000|2024-09-26 09:53:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|2176
1727344550000|2024-09-26 09:55:50||367||367||367||367|0
1727344560000|2024-09-26 09:56:00||366.9||366.9||366.9||366.9|2175
1727344570000|2024-09-26 09:56:10|367||367||367||367||0
1727344600000|2024-09-26 09:56:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727344610000|2024-09-26 09:56:50|366.8|366.7|367|366.8|367|366.8|366.8|366.7|1663
1727344750000|2024-09-26 09:59:10||366.9||366.9||366.9||366.9|0
1727344790000|2024-09-26 09:59:50|||||||||862
1727344800000|2024-09-26 10:00:00|367.1||367.1||367.1||367.1||0
1727344820000|2024-09-26 10:00:20||367||367||367||367|0
1727344830000|2024-09-26 10:00:30|||||||||433
1727344850000|2024-09-26 10:00:50|||||||||4867
1727344860000|2024-09-26 10:01:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|105
1727344900000|2024-09-26 10:01:40||367||367||367||367|370
1727344940000|2024-09-26 10:02:20||367.1||367.1||367.1||367.1|0
1727344950000|2024-09-26 10:02:30|367.1|367|367.2|367.1|367.2|367.1|367.1|367|279
1727344960000|2024-09-26 10:02:40|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.2|0
1727344970000|2024-09-26 10:02:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|3335
1727344980000|2024-09-26 10:03:00|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.3|150
1727344990000|2024-09-26 10:03:10|367.6|367.4|367.8|367.6|367.8|367.6|367.6|367.4|6808
1727345110000|2024-09-26 10:05:10||367.7||367.7||367.7||367.7|2100
1727345220000|2024-09-26 10:07:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|2811
1727345280000|2024-09-26 10:08:00|||||||||1208
1727345290000|2024-09-26 10:08:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|4049
1727345320000|2024-09-26 10:08:40|367.9|367.8|368|367.8|368|367.8|367.9|367.8|1359
1727345340000|2024-09-26 10:09:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2500
1727345350000|2024-09-26 10:09:10||368||368||368||368|0
1727345450000|2024-09-26 10:10:50||367.9||368||368||367.9|453
1727345500000|2024-09-26 10:11:40|368|367.9|368.1|367.9|368.1|367.9|368|367.9|426
1727345630000|2024-09-26 10:13:50||368||368||368||368|0
1727345650000|2024-09-26 10:14:10||367.9||367.9||367.9||367.9|328
1727345660000|2024-09-26 10:14:20|367.9|367.7|367.9|367.8|367.9|367.8|367.9|367.7|822
1727345670000|2024-09-26 10:14:30|367.8|367.7|367.8|367.7|367.8|367.7|367.7|367.6|1179
1727345690000|2024-09-26 10:14:50|367.7|367.6|367.8|367.7|367.8|367.7|367.7|367.6|113
1727345850000|2024-09-26 10:17:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727345880000|2024-09-26 10:18:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|93
1727345900000|2024-09-26 10:18:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1527
1727345930000|2024-09-26 10:18:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2595
1727345940000|2024-09-26 10:19:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727345980000|2024-09-26 10:19:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727346000000|2024-09-26 10:20:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|4101
1727346110000|2024-09-26 10:21:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2357
1727346210000|2024-09-26 10:23:30|368|367.9|368|367.9|368|367.9|368|367.9|0
1727346250000|2024-09-26 10:24:10||367.8||367.8||367.9||367.8|0
1727346280000|2024-09-26 10:24:40|367.9||367.9||367.9||367.9||0
1727346300000|2024-09-26 10:25:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|276
1727346320000|2024-09-26 10:25:20|367.9||367.9||367.9||367.9||0
1727346330000|2024-09-26 10:25:30||367.8||367.8||367.8||367.8|0
1727346340000|2024-09-26 10:25:40|368|367.9|367.9|367.8|368|367.9|367.9|367.8|2200
1727346380000|2024-09-26 10:26:20|368.2|368.1|368.2|368|368.2|368.1|368.2|368|3335
1727346410000|2024-09-26 10:26:50|368.1|367.9|368.1|367.9|368.1|367.9|368|367.9|3253
1727346420000|2024-09-26 10:27:00|368||368.1||368.1||368||11230
1727346450000|2024-09-26 10:27:30|368||368||368||368||0
1727346460000|2024-09-26 10:27:40|368.1|368|368.1|368|368.1|368|368.1|368|0
1727346470000|2024-09-26 10:27:50||367.9||367.9||367.9||367.9|3690
1727346540000|2024-09-26 10:29:00|368.2|368|368.2|368.1|368.2|368.1|368.2|368|3335
1727346570000|2024-09-26 10:29:30|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|4000
1727346580000|2024-09-26 10:29:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|3335
1727346590000|2024-09-26 10:29:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|143
1727346600000|2024-09-26 10:30:00||368.2||368.2||368.2||368.2|1671
1727346620000|2024-09-26 10:30:20|368.3||368.3||368.3||368.3||0
1727346660000|2024-09-26 10:31:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|21
1727346670000|2024-09-26 10:31:10|368.5||368.5||368.5||368.5||0
1727346690000|2024-09-26 10:31:30|368.4||368.4||368.4||368.4||0
1727346700000|2024-09-26 10:31:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|0
1727346710000|2024-09-26 10:31:50|368.5||368.5||368.5||368.5||0
1727346800000|2024-09-26 10:33:20||368.3||368.4||368.4||368.3|439
1727346820000|2024-09-26 10:33:40|||||||||3335
1727346840000|2024-09-26 10:34:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|343
1727346850000|2024-09-26 10:34:10|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|778
1727346860000|2024-09-26 10:34:20||368.3||368.3||368.3||368.3|0
1727346870000|2024-09-26 10:34:30|||||||||9000
1727346890000|2024-09-26 10:34:50|||||||||75
1727347030000|2024-09-26 10:37:10|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|1781
1727347040000|2024-09-26 10:37:20|368.3|368|368.2|368|368.3|368|368.1|368|5158
1727347120000|2024-09-26 10:38:40||368.1||368.1||368.1||368.1|0
1727347150000|2024-09-26 10:39:10||368||368||368||368|0
1727347170000|2024-09-26 10:39:30|368.1||368.1||368.1||368.1||0
1727347210000|2024-09-26 10:40:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|3325
1727347350000|2024-09-26 10:42:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1727347360000|2024-09-26 10:42:40|368.4|368.3|368.5|368.4|368.5|368.4|368.4|368.3|38148
1727347370000|2024-09-26 10:42:50||368.3||368.3||368.4||368.3|0
1727347380000|2024-09-26 10:43:00||368.4||368.4||368.4||368.4|0
1727347390000|2024-09-26 10:43:10||368.3||368.3||368.3||368.3|397
1727347440000|2024-09-26 10:44:00||368.4||368.4||368.4||368.4|0
1727347520000|2024-09-26 10:45:20||368.3||368.4||368.4||368.3|3107
1727347570000|2024-09-26 10:46:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|2241
1727347630000|2024-09-26 10:47:10|||||||||1770
1727347700000|2024-09-26 10:48:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2403
1727347720000|2024-09-26 10:48:40|||||||||379
1727347790000|2024-09-26 10:49:50|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|2324
1727347800000|2024-09-26 10:50:00|||||||||190
1727347860000|2024-09-26 10:51:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|369
1727347870000|2024-09-26 10:51:10|||||||||13
1727347880000|2024-09-26 10:51:20|368.4|368.3|368.2|368.1|368.4|368.3|368.2|368.1|1210
1727347910000|2024-09-26 10:51:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1727347920000|2024-09-26 10:52:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|150
1727347950000|2024-09-26 10:52:30||368||368||368||368|856
1727347980000|2024-09-26 10:53:00||368.1||368.1||368.1||368.1|0
1727348010000|2024-09-26 10:53:30|368.1|368|368.2|368|368.2|368|368.1|368|2166
1727348020000|2024-09-26 10:53:40||368.1||368.1||368.1||368.1|973
1727348040000|2024-09-26 10:54:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2445
1727348090000|2024-09-26 10:54:50|368.4||368.4||368.4||368.4||0
1727348140000|2024-09-26 10:55:40|368.3||368.3||368.3||368.3||0
1727348150000|2024-09-26 10:55:50|368.4||368.4||368.4||368.4||2401
1727348220000|2024-09-26 10:57:00|368.3||368.3||368.3||368.3||0
1727348230000|2024-09-26 10:57:10|368.4||368.4||368.4||368.4||3335
1727348300000|2024-09-26 10:58:20||368.3||368.3||368.3||368.2|0
1727348310000|2024-09-26 10:58:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|2038
1727348370000|2024-09-26 10:59:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1727348390000|2024-09-26 10:59:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|994
1727348400000|2024-09-26 11:00:00|368.8||368.7||368.8||368.7||0
1727348410000|2024-09-26 11:00:10|368.8||368.8||368.8||368.8||0
1727348420000|2024-09-26 11:00:20|368.7||368.7||368.8||368.7||2088
1727348440000|2024-09-26 11:00:40|368.8||368.8||368.8||368.8||1750
1727348450000|2024-09-26 11:00:50|368.7||368.8||368.8||368.7||0
1727348470000|2024-09-26 11:01:10||368.7||368.6||368.7||368.6|0
1727348480000|2024-09-26 11:01:20||368.7||368.7||368.7||368.7|0
1727348490000|2024-09-26 11:01:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1727348500000|2024-09-26 11:01:40|369|368.9|369|368.9|369|368.9|369|368.9|0
1727348570000|2024-09-26 11:02:50|369.1|369|369.1|369|369.1|369|369.1|369|406
1727348590000|2024-09-26 11:03:10|||||||||1800
1727348600000|2024-09-26 11:03:20|||||||||111
1727348640000|2024-09-26 11:04:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3335
1727348660000|2024-09-26 11:04:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|3335
1727348670000|2024-09-26 11:04:30||369.3||369.3||369.3||369.3|0
1727348700000|2024-09-26 11:05:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|948
1727348720000|2024-09-26 11:05:20|369.2|369.1|369.1|369|369.2|369.1|369.1|369|2218
1727348730000|2024-09-26 11:05:30|369.2||369.2||369.2||369.2||0
1727348770000|2024-09-26 11:06:10|369.1|368.9|368.9|368.8|369.1|368.9|368.9|368.8|276
1727348780000|2024-09-26 11:06:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|150
1727348790000|2024-09-26 11:06:30|369|368.9|369|368.9|369|368.9|369|368.9|0
1727348800000|2024-09-26 11:06:40|||||||||1645
1727348810000|2024-09-26 11:06:50|369.1||369.1||369.1||369.1||0
1727348850000|2024-09-26 11:07:30|369||369||369||369||0
1727348910000|2024-09-26 11:08:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|943
1727348920000|2024-09-26 11:08:40|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|3335
1727348950000|2024-09-26 11:09:10||368.8||368.8||368.8||368.8|0
1727348960000|2024-09-26 11:09:20|||||||||6665
1727348970000|2024-09-26 11:09:30|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|2620
1727348980000|2024-09-26 11:09:40|368.8||368.8||368.8||368.8||0
1727349030000|2024-09-26 11:10:30||368.7||368.7||368.7||368.7|0
1727349100000|2024-09-26 11:11:40|368.9||368.8||368.9||368.8||2456
1727349120000|2024-09-26 11:12:00|||||||||157
1727349180000|2024-09-26 11:13:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|931
1727349250000|2024-09-26 11:14:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|38
1727349360000|2024-09-26 11:16:00|||||||||410
1727349370000|2024-09-26 11:16:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1727349510000|2024-09-26 11:18:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|150
1727349520000|2024-09-26 11:18:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|770
1727349530000|2024-09-26 11:18:50|369||369||369||369||0
1727349560000|2024-09-26 11:19:20||368.9||368.8||368.9||368.8|482
1727349610000|2024-09-26 11:20:10|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|2138
1727349650000|2024-09-26 11:20:50|||||||||13
1727349670000|2024-09-26 11:21:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1727349680000|2024-09-26 11:21:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727349740000|2024-09-26 11:22:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1727349750000|2024-09-26 11:22:30|368.8||368.8||368.8||368.8||0
1727349810000|2024-09-26 11:23:30|368.7|368.4|368.4|368.2|368.7|368.4|368.3|368.2|1168
1727349830000|2024-09-26 11:23:50||368.3||368.3||368.3||368.3|0
1727349880000|2024-09-26 11:24:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|0
1727349900000|2024-09-26 11:25:00||368.5||368.4||368.5||368.4|0
1727350090000|2024-09-26 11:28:10|368.2|368.1|368.2|368.1|368.2|368.1|368.1|368|3166
1727350100000|2024-09-26 11:28:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1362
1727350150000|2024-09-26 11:29:10|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|649
1727350200000|2024-09-26 11:30:00|368.2||368.2||368.2||368.2||0
1727350210000|2024-09-26 11:30:10|368.1|368|368.1|368|368.1|368|368.1|368|566
1727350220000|2024-09-26 11:30:20|368.2||368.2||368.2||368.2||1561
1727350230000|2024-09-26 11:30:30|368.1||368.1||368.1||368.1||0
1727350300000|2024-09-26 11:31:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|367
1727350320000|2024-09-26 11:32:00|368.1|368|368.1|368|368.1|368|368.1|368|462
1727350370000|2024-09-26 11:32:50||367.9||367.9||367.9||367.9|2405
1727350380000|2024-09-26 11:33:00|368||368.1||368.1||368||0
1727350400000|2024-09-26 11:33:20|368||368||368||368||0
1727350410000|2024-09-26 11:33:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|66
1727350420000|2024-09-26 11:33:40|368|367.9|367.9|367.8|368|367.9|367.9|367.8|0
1727350470000|2024-09-26 11:34:30|368|367.9|368|367.9|368|367.9|368|367.9|0
1727350480000|2024-09-26 11:34:40||367.8||367.8||367.8||367.8|2188
1727350500000|2024-09-26 11:35:00|367.9||367.9||367.9||367.9||0
1727350530000|2024-09-26 11:35:30|368||368||368||368||0
1727350560000|2024-09-26 11:36:00||367.9||367.8||367.9||367.8|418
1727350630000|2024-09-26 11:37:10|367.9||367.9||367.9||367.9||0
1727350690000|2024-09-26 11:38:10|368|367.9|368|367.9|368|367.9|368|367.9|0
1727350730000|2024-09-26 11:38:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727350790000|2024-09-26 11:39:50|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|830
1727350800000|2024-09-26 11:40:00|367.7|367.7|367.8|367.7|367.8|367.7|367.7|367.7|1280
1727350840000|2024-09-26 11:40:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|2500
1727351000000|2024-09-26 11:43:20|368|367.9|367.9|367.8|368|367.9|367.9|367.8|1635
1727351150000|2024-09-26 11:45:50|368|367.9|368|367.9|368|367.9|368|367.9|2500
1727351190000|2024-09-26 11:46:30|368.1|368|368.1|368|368.1|368|368.1|368|2500
1727351220000|2024-09-26 11:47:00|||||||||591
1727351230000|2024-09-26 11:47:10|368|367.9|368|367.9|368|367.9|368|367.9|0
1727351240000|2024-09-26 11:47:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727351260000|2024-09-26 11:47:40|368||367.9||368||367.9||0
1727351280000|2024-09-26 11:48:00|368|367.9|367.9|367.8|368|367.9|367.9|367.8|3056
1727351470000|2024-09-26 11:51:10|368||367.9||368||367.9||0
1727351490000|2024-09-26 11:51:30|368||368||368||368||0
1727351510000|2024-09-26 11:51:50||367.9||367.9||367.9||367.9|0
1727351520000|2024-09-26 11:52:00|367.9|367.8|368|367.8|368|367.8|367.9|367.8|0
1727351550000|2024-09-26 11:52:30|367.9||367.9||367.9||367.9||0
1727351560000|2024-09-26 11:52:40|368||367.9||368||367.9||500
1727351580000|2024-09-26 11:53:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|764
1727351600000|2024-09-26 11:53:20|367.9||367.9||367.9||367.9||2743
1727351610000|2024-09-26 11:53:30||367.8||367.8||367.8||367.8|0
1727351640000|2024-09-26 11:54:00|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|776
1727351680000|2024-09-26 11:54:40||367.8||367.8||367.8||367.8|0
1727351710000|2024-09-26 11:55:10|368||368||368||368||0
1727351720000|2024-09-26 11:55:20|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1727351790000|2024-09-26 11:56:30|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|0
1727351880000|2024-09-26 11:58:00|367.8||367.9||367.9||367.8||0
1727351890000|2024-09-26 11:58:10|367.8||367.8||367.8||367.8||0
1727351900000|2024-09-26 11:58:20|367.9||367.9||367.9||367.9||0
1727351910000|2024-09-26 11:58:30|367.8|367.8|367.9|367.8|367.9|367.8|367.8|367.8|0
1727351940000|2024-09-26 11:59:00|368||368||368||368||2500
1727351990000|2024-09-26 11:59:50|||||||||100
1727352010000|2024-09-26 12:00:10|367.9||367.9||367.9||367.9||0
1727352070000|2024-09-26 12:01:10|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|3290
1727352080000|2024-09-26 12:01:20|367.8||367.8||367.8||367.8||0
1727352100000|2024-09-26 12:01:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727352130000|2024-09-26 12:02:10|368.2|368.1|368.2|368|368.2|368.1|368.2|368|4031
1727352180000|2024-09-26 12:03:00||368.1||368.1||368.1||368.1|0
1727352190000|2024-09-26 12:03:10|368.3|368.2|368.3|368.1|368.3|368.2|368.3|368.1|6258
1727352240000|2024-09-26 12:04:00|368.2|368|368.3|368.1|368.3|368.1|368.2|368|0
1727352260000|2024-09-26 12:04:20|368.4|368.2|368.4|368.3|368.4|368.3|368.4|368.2|0
1727352270000|2024-09-26 12:04:30||368.2||368.2||368.2||368.2|3162
1727352300000|2024-09-26 12:05:00||368.3||368.3||368.3||368.3|0
1727352350000|2024-09-26 12:05:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1492
1727352360000|2024-09-26 12:06:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.2|8791
1727352460000|2024-09-26 12:07:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1640
1727352470000|2024-09-26 12:07:50|368.4||368.4||368.4||368.4||0
1727352500000|2024-09-26 12:08:20||368.3||368.3||368.3||368.3|0
1727352540000|2024-09-26 12:09:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1727352550000|2024-09-26 12:09:10||368.5||368.5||368.5||368.5|0
1727352560000|2024-09-26 12:09:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|3129
1727352570000|2024-09-26 12:09:30||368.5||368.5||368.5||368.5|93
1727352600000|2024-09-26 12:10:00|368.6||368.6||368.6||368.6||0
1727352620000|2024-09-26 12:10:20|368.7||368.7||368.7||368.7||0
1727352660000|2024-09-26 12:11:00|368.6||368.6||368.6||368.6||0
1727352680000|2024-09-26 12:11:20|368.7||368.7||368.7||368.7||0
1727352780000|2024-09-26 12:13:00||368.6||368.6||368.6||368.6|0
1727352810000|2024-09-26 12:13:30|||||||||488
1727352930000|2024-09-26 12:15:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|893
1727353140000|2024-09-26 12:19:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|3195
1727353150000|2024-09-26 12:19:10|369||369||369||369||0
1727353190000|2024-09-26 12:19:50||368.9||368.9||368.9||368.9|0
1727353200000|2024-09-26 12:20:00|368.9|368.8|369|368.8|369|368.8|368.9|368.8|1247
1727353300000|2024-09-26 12:21:40|368.8|368.6|368.8|368.7|368.8|368.7|368.8|368.6|0
1727353310000|2024-09-26 12:21:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1057
1727353320000|2024-09-26 12:22:00|368.5|368.4|368.7|368.6|368.7|368.6|368.5|368.4|3195
1727353330000|2024-09-26 12:22:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727353340000|2024-09-26 12:22:20|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|624
1727353360000|2024-09-26 12:22:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|2094
1727353400000|2024-09-26 12:23:20|368.6|368.5|368.7|368.5|368.7|368.5|368.6|368.5|143
1727353410000|2024-09-26 12:23:30|368.6||368.6||368.6||368.6||0
1727353420000|2024-09-26 12:23:40|368.7||368.7||368.7||368.7||0
1727353430000|2024-09-26 12:23:50|368.6|368.3|368.5|368.3|368.6|368.3|368.5|368.3|86
1727353440000|2024-09-26 12:24:00|368.4||368.4||368.4||368.4||364
1727353520000|2024-09-26 12:25:20|368.5||368.5||368.5||368.5||370
1727353530000|2024-09-26 12:25:30||368.4||368.4||368.4||368.4|0
1727353700000|2024-09-26 12:28:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1727353750000|2024-09-26 12:29:10|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|366
1727353790000|2024-09-26 12:29:50|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1727353820000|2024-09-26 12:30:20||368.6||368.6||368.6||368.6|0
1727353830000|2024-09-26 12:30:30||368.5||368.5||368.5||368.5|541
1727353840000|2024-09-26 12:30:40|368.6|368.4|368.5|368.4|368.6|368.4|368.5|368.4|0
1727353860000|2024-09-26 12:31:00||368.3||368.3||368.3||368.3|1347
1727353880000|2024-09-26 12:31:20|368.4||368.4||368.4||368.4||0
1727353890000|2024-09-26 12:31:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|786
1727353910000|2024-09-26 12:31:50|368.2|368|368.3|368.1|368.3|368.1|368.2|368|0
1727353940000|2024-09-26 12:32:20|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|1666
1727353950000|2024-09-26 12:32:30|368.4||368.4||368.4||368.4||0
1727353960000|2024-09-26 12:32:40|368.3||368.3||368.3||368.3||0
1727353970000|2024-09-26 12:32:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1100
1727354080000|2024-09-26 12:34:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|3129
1727354120000|2024-09-26 12:35:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|150
1727354190000|2024-09-26 12:36:30|368|367.9|368|367.9|368|367.9|368|367.9|1553
1727354200000|2024-09-26 12:36:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727354250000|2024-09-26 12:37:30|||||||||34
1727354280000|2024-09-26 12:38:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727354290000|2024-09-26 12:38:10|367.6|367.4|367.6|367.5|367.6|367.5|367.6|367.4|567
1727354310000|2024-09-26 12:38:30|367.7||367.7||367.7||367.7||0
1727354360000|2024-09-26 12:39:20|367.6|367.6|367.7|367.6|367.7|367.6|367.6|367.6|0
1727354460000|2024-09-26 12:41:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|2346
1727354480000|2024-09-26 12:41:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|161
1727354490000|2024-09-26 12:41:30|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|1172
1727354500000|2024-09-26 12:41:40||367.5||367.5||367.5||367.5|769
1727354510000|2024-09-26 12:41:50||367.4||367.4||367.4||367.4|0
1727354520000|2024-09-26 12:42:00|||||||||189
1727354600000|2024-09-26 12:43:20|367.5||367.5||367.5||367.5||0
1727354630000|2024-09-26 12:43:50|367.6|367.5|367.7|367.6|367.7|367.6|367.6|367.5|1603
1727354650000|2024-09-26 12:44:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727354750000|2024-09-26 12:45:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1454
1727354780000|2024-09-26 12:46:20|367.2|367.1|367.2|367|367.2|367.1|367.2|367|2572
1727354840000|2024-09-26 12:47:20|367.1||367.1||367.1||367.1||0
1727354850000|2024-09-26 12:47:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1727354910000|2024-09-26 12:48:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1094
1727354930000|2024-09-26 12:48:50|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1727355050000|2024-09-26 12:50:50||367.2||367.2||367.2||367.2|0
1727355080000|2024-09-26 12:51:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|566
1727355130000|2024-09-26 12:52:10|||||||||4096
1727355170000|2024-09-26 12:52:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1600
1727355190000|2024-09-26 12:53:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1582
1727355310000|2024-09-26 12:55:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2723
1727355510000|2024-09-26 12:58:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|83
1727355520000|2024-09-26 12:58:40|367.1|367|367.1|367|367.1|367|367.1|367|525
1727355580000|2024-09-26 12:59:40|367.2||367.1||367.2||367.1||2725
1727355610000|2024-09-26 13:00:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2725
1727355640000|2024-09-26 13:00:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|666
1727355790000|2024-09-26 13:03:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2723
1727355910000|2024-09-26 13:05:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2723
1727355920000|2024-09-26 13:05:20||367.3||367.3||367.3||367.3|0
1727355930000|2024-09-26 13:05:30|367.4||367.4||367.4||367.4||0
1727355970000|2024-09-26 13:06:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2722
1727355980000|2024-09-26 13:06:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727356020000|2024-09-26 13:07:00|367.7||367.7||367.7||367.7||0
1727356030000|2024-09-26 13:07:10|||||||||47
1727356050000|2024-09-26 13:07:30|367.8|367.6|367.8|367.7|367.8|367.7|367.8|367.6|0
1727356070000|2024-09-26 13:07:50|||||||||2318
1727356130000|2024-09-26 13:08:50|368|367.9|368.3|368.2|368.3|368.2|368|367.9|2856
1727356140000|2024-09-26 13:09:00|368.4|368.1|368.2|368.1|368.5|368.4|368.2|368.1|13586
1727356160000|2024-09-26 13:09:20|368.3||368.3||368.3||368.3||0
1727356200000|2024-09-26 13:10:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1727356220000|2024-09-26 13:10:20|368.5|368.3|368.3|368.2|368.5|368.3|368.3|368.2|1916
1727356230000|2024-09-26 13:10:30||368.1||368.2||368.2||368.1|1001
1727356410000|2024-09-26 13:13:30|368.2|368.1|368.2|368|368.2|368.1|368.2|368|3290
1727356540000|2024-09-26 13:15:40||368.1||368.1||368.1||368.1|0
1727356620000|2024-09-26 13:17:00|368.3||368.3||368.3||368.3||1750
1727356640000|2024-09-26 13:17:20|368.2||368.3||368.3||368.2||0
1727356740000|2024-09-26 13:19:00||368.2||368.2||368.2||368.2|0
1727356790000|2024-09-26 13:19:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727356800000|2024-09-26 13:20:00|368.3||368.3||368.3||368.3||0
1727356820000|2024-09-26 13:20:20|368.2|368.2|368.3|368.2|368.3|368.2|368.2|368.2|0
1727356840000|2024-09-26 13:20:40||368.1||368.1||368.1||368.1|443
1727356900000|2024-09-26 13:21:40|368.2||368.2||368.2||368.2||0
1727356930000|2024-09-26 13:22:10|368.3||368.3||368.3||368.3||0
1727356990000|2024-09-26 13:23:10|368.2|368|368.1|368|368.2|368|368.1|368|0
1727357000000|2024-09-26 13:23:20|368|367.9|368|367.8|368|367.9|368|367.8|0
1727357060000|2024-09-26 13:24:20||367.9||367.9||367.9||367.9|0
1727357160000|2024-09-26 13:26:00|367.9|367.8|367.6|367.5|367.9|367.8|367.6|367.5|3161
1727357210000|2024-09-26 13:26:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727357240000|2024-09-26 13:27:20|||||||||95
1727357290000|2024-09-26 13:28:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1254
1727357360000|2024-09-26 13:29:20||367.3||367.3||367.3||367.3|2554
1727357370000|2024-09-26 13:29:30||367.4||367.4||367.4||367.4|0
1727357390000|2024-09-26 13:29:50||367.3||367.3||367.3||367.3|0
1727357400000|2024-09-26 13:30:00|367.4||367.4||367.4||367.4||0
1727357410000|2024-09-26 13:30:10|367.5||367.4||367.5||367.4||0
1727357420000|2024-09-26 13:30:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1727357430000|2024-09-26 13:30:30|367|366.9|366.9|366.8|367|366.9|366.9|366.8|3692
1727357440000|2024-09-26 13:30:40|367||366.9||367||366.9||0
1727357460000|2024-09-26 13:31:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1727357470000|2024-09-26 13:31:10|367.3|367.1|367.3|367.2|367.3|367.2|367.3|367.1|1028
1727357480000|2024-09-26 13:31:20|367.4||367.3||367.4||367.3||0
1727357490000|2024-09-26 13:31:30|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|841
1727357510000|2024-09-26 13:31:50|367.4||367.4||367.4||367.4||0
1727357520000|2024-09-26 13:32:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|4300
1727357540000|2024-09-26 13:32:20||367.4||367.4||367.4||367.4|1000
1727357550000|2024-09-26 13:32:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1556
1727357570000|2024-09-26 13:32:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727357590000|2024-09-26 13:33:10|367.6|367.5|367.6|367.5|367.7|367.5|367.6|367.5|2934
1727357630000|2024-09-26 13:33:50|367.7||367.7||367.7||367.7||0
1727357680000|2024-09-26 13:34:40||367.6||367.6||367.6||367.6|0
1727357690000|2024-09-26 13:34:50|367.8||367.8||367.8||367.8||1750
1727357700000|2024-09-26 13:35:00|367.9|367.7|368.1|368|368.1|368|367.9|367.7|3084
1727357710000|2024-09-26 13:35:10|368.2|368.1|368.3|368.2|368.3|368.2|368.2|368.1|1029
1727357720000|2024-09-26 13:35:20|368.4||368.4||368.4||368.4||2049
1727357730000|2024-09-26 13:35:30||368.3||368.3||368.3||368.3|2128
1727357740000|2024-09-26 13:35:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1060
1727357760000|2024-09-26 13:36:00|368.4|368.1|368.4|368.2|368.4|368.2|368.2|368.1|1236
1727357850000|2024-09-26 13:37:30|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|0
1727357860000|2024-09-26 13:37:40|368.5||368.5||368.5||368.4||0
1727357870000|2024-09-26 13:37:50|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|150
1727357960000|2024-09-26 13:39:20|||||||||1747
1727357970000|2024-09-26 13:39:30|368.2|368|368.2|368|368.2|368|368.2|368|535
1727358070000|2024-09-26 13:41:10|368.1||368.1||368.1||368.1||0
1727358080000|2024-09-26 13:41:20|368|367.9|368.1|367.9|368.1|367.9|368|367.9|709
1727358100000|2024-09-26 13:41:40|368|367.7|367.9|367.7|368|367.7|367.9|367.7|38
1727358130000|2024-09-26 13:42:10|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|0
1727358140000|2024-09-26 13:42:20|367.6||367.6||367.6||367.6||0
1727358170000|2024-09-26 13:42:50||367.4||367.5||367.5||367.4|282
1727358250000|2024-09-26 13:44:10||367.4||367.4||367.4||367.4|0
1727358290000|2024-09-26 13:44:50|367.5||367.5||367.5||367.5||0
1727358320000|2024-09-26 13:45:20|367.6|367.5|367.8|367.6|367.8|367.6|367.6|367.5|3573
1727358330000|2024-09-26 13:45:30|367.7||367.7||367.7||367.7||0
1727358340000|2024-09-26 13:45:40|367.8||367.8||367.8||367.8||0
1727358350000|2024-09-26 13:45:50|367.9|367.8|367.8|367.7|367.9|367.8|367.8|367.7|2485
1727358370000|2024-09-26 13:46:10|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1727358400000|2024-09-26 13:46:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1750
1727358520000|2024-09-26 13:48:40|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1727358570000|2024-09-26 13:49:30|367.7||367.7||367.7||367.7||0
1727358610000|2024-09-26 13:50:10||367.5||367.6||367.6||367.5|1700
1727358620000|2024-09-26 13:50:20||367.5||367.5||367.6||367.5|0
1727358660000|2024-09-26 13:51:00||367.6||367.6||367.6||367.6|0
1727358670000|2024-09-26 13:51:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2176
1727358680000|2024-09-26 13:51:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727358690000|2024-09-26 13:51:30||367.7||367.7||367.8||367.7|150
1727358700000|2024-09-26 13:51:40||367.8||367.8||367.8||367.7|0
1727358710000|2024-09-26 13:51:50||367.7||367.8||367.8||367.7|0
1727358720000|2024-09-26 13:52:00||367.7||367.7||367.7||367.7|0
1727358730000|2024-09-26 13:52:10|367.8||367.8||367.9||367.8||0
1727358740000|2024-09-26 13:52:20|367.9||367.9||367.9||367.8||0
1727358760000|2024-09-26 13:52:40|367.8||367.9||367.9||367.8||0
1727358820000|2024-09-26 13:53:40||367.8||367.8||367.8||367.8|0
1727358840000|2024-09-26 13:54:00|368|367.9|368.1|367.9|368.1|367.9|368|367.9|0
1727358850000|2024-09-26 13:54:10|368||368||368||368||0
1727358860000|2024-09-26 13:54:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1969
1727358880000|2024-09-26 13:54:40||367.7||367.8||367.8||367.7|0
1727358930000|2024-09-26 13:55:30|368||368||368||368||0
1727358940000|2024-09-26 13:55:40|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1681
1727358990000|2024-09-26 13:56:30|367.8||367.9||367.9||367.8||0
1727359130000|2024-09-26 13:58:50|367.8||367.8||367.8||367.8||0
1727359140000|2024-09-26 13:59:00|367.9||367.9||367.9||367.9||0
1727359170000|2024-09-26 13:59:30|367.8||367.8||367.8||367.8||0
1727359200000|2024-09-26 14:00:00|367.9||367.9||367.9||367.9||0
1727359230000|2024-09-26 14:00:30|367.8||367.8||367.8||367.8||0
1727359240000|2024-09-26 14:00:40|367.9||367.9||367.9||367.9||0
1727359350000|2024-09-26 14:02:30|367.8|367.8|367.8|367.7|367.8|367.8|367.8|367.7|0
1727359360000|2024-09-26 14:02:40|||||||||10
1727359380000|2024-09-26 14:03:00|367.9|367.8|367.9|367.7|367.9|367.8|367.8|367.7|4530
1727359390000|2024-09-26 14:03:10|||||||||3672
1727359410000|2024-09-26 14:03:30|367.7|367.6|367.6|367.5|367.7|367.6|367.6|367.5|2529
1727359420000|2024-09-26 14:03:40|367.7||367.6||367.7||367.6||0
1727359440000|2024-09-26 14:04:00|367.7||367.7||367.7||367.7||0
1727359450000|2024-09-26 14:04:10|367.6||367.6||367.6||367.6||0
1727359510000|2024-09-26 14:05:10|367.7||367.6||367.7||367.6||0
1727359520000|2024-09-26 14:05:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|400
1727359560000|2024-09-26 14:06:00|367.6||367.6||367.6||367.6||0
1727359580000|2024-09-26 14:06:20|367.5||367.5||367.5||367.5||0
1727359600000|2024-09-26 14:06:40|367.6|367.2|367.4|367.2|367.6|367.2|367.3|367.2|4836
1727359670000|2024-09-26 14:07:50||367.3||367.3||367.3||367.3|0
1727359800000|2024-09-26 14:10:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|483
1727359880000|2024-09-26 14:11:20||367.3||367.3||367.3||367.3|876
1727359960000|2024-09-26 14:12:40|367.4||367.5||367.5||367.4||0
1727360050000|2024-09-26 14:14:10||367.4||367.4||367.4||367.4|0
1727360080000|2024-09-26 14:14:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727360100000|2024-09-26 14:15:00|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|0
1727360120000|2024-09-26 14:15:20|367.7||367.7||367.7||367.7||0
1727360160000|2024-09-26 14:16:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727360180000|2024-09-26 14:16:20|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|1181
1727360200000|2024-09-26 14:16:40|367.5||367.5||367.5||367.5||0
1727360260000|2024-09-26 14:17:40||367.4||367.4||367.4||367.4|0
1727360280000|2024-09-26 14:18:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727360570000|2024-09-26 14:22:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727360580000|2024-09-26 14:23:00|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|1889
1727360600000|2024-09-26 14:23:20|367.5||367.5||367.5||367.5||3000
1727360610000|2024-09-26 14:23:30|367.6|367.5|367.5|367.4|367.6|367.5|367.5|367.4|0
1727360700000|2024-09-26 14:25:00|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|2495
1727360780000|2024-09-26 14:26:20||367.5||367.5||367.5||367.5|0
1727360810000|2024-09-26 14:26:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727360850000|2024-09-26 14:27:30|||||||||5760
1727360890000|2024-09-26 14:28:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|3900
1727360960000|2024-09-26 14:29:20|||||||||318
1727361080000|2024-09-26 14:31:20|367.7|367.6|367.8|367.7|367.8|367.7|367.7|367.6|2802
1727361090000|2024-09-26 14:31:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727361120000|2024-09-26 14:32:00|368|367.9|368|367.9|368|367.9|368|367.9|0
1727361250000|2024-09-26 14:34:10|368.1|368|368.1|368|368.1|368|368.1|368|0
1727361280000|2024-09-26 14:34:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727361300000|2024-09-26 14:35:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1727361320000|2024-09-26 14:35:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727361340000|2024-09-26 14:35:40|367.9|367.8|368|367.9|368|367.9|367.9|367.8|0
1727361350000|2024-09-26 14:35:50||367.8||367.8||367.8||367.8|0
1727361360000|2024-09-26 14:36:00|367.9|367.9|367.8|367.7|367.9|367.9|367.8|367.7|3672
1727361400000|2024-09-26 14:36:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|972
1727361410000|2024-09-26 14:36:50||367.7||367.7||367.7||367.7|0
1727361450000|2024-09-26 14:37:30|367.8||367.8||367.8||367.8||0
1727361480000|2024-09-26 14:38:00|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1727361490000|2024-09-26 14:38:10|367.7||367.7||367.7||367.7||0
1727361540000|2024-09-26 14:39:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|7508
1727361580000|2024-09-26 14:39:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1019
1727361630000|2024-09-26 14:40:30|367.7||367.7||367.7||367.7||1864
1727361660000|2024-09-26 14:41:00|367.6||367.7||367.7||367.6||0
1727361680000|2024-09-26 14:41:20|367.6||367.6||367.6||367.6||0
1727361720000|2024-09-26 14:42:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|320
1727361750000|2024-09-26 14:42:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|767
1727361780000|2024-09-26 14:43:00|367.7||367.7||367.7||367.7||1795
1727361830000|2024-09-26 14:43:50|367.6||367.6||367.6||367.6||0
1727361880000|2024-09-26 14:44:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727361890000|2024-09-26 14:44:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|573
1727361900000|2024-09-26 14:45:00|367.7|367.6|368.2|368.1|368.2|368.1|367.7|367.6|6612
1727361910000|2024-09-26 14:45:10|368.1|368|368.1|368|368.1|368|368.1|368|2100
1727361940000|2024-09-26 14:45:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2150
1727361950000|2024-09-26 14:45:50|368.3||368.3||368.3||368.3||0
1727361960000|2024-09-26 14:46:00|368.4|368.2|368.1|368|368.4|368.2|368.1|368|2932
1727362000000|2024-09-26 14:46:40|||||||||2241
1727362010000|2024-09-26 14:46:50|368|367.9|368|367.9|368|367.9|368|367.9|1388
1727362080000|2024-09-26 14:48:00|368.1|368|368.1|368|368.1|368|368.1|368|2561
1727362100000|2024-09-26 14:48:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727362160000|2024-09-26 14:49:20|368.1|368|368.1|368|368.1|368|368.1|368|817
1727362180000|2024-09-26 14:49:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2754
1727362200000|2024-09-26 14:50:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1727362210000|2024-09-26 14:50:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|638
1727362220000|2024-09-26 14:50:20|368.1|368|368.1|368|368.1|368|368.1|368|135
1727362260000|2024-09-26 14:51:00|368|367.9|368|367.9|368|367.9|368|367.9|941
1727362270000|2024-09-26 14:51:10|368.1||368.1||368.1||368.1||0
1727362300000|2024-09-26 14:51:40|368|368|368.1|368|368.1|368|368|368|660
1727362310000|2024-09-26 14:51:50|368.2||368.2||368.2||368.2||0
1727362320000|2024-09-26 14:52:00|368.1||368.1||368.1||368.1||0
1727362330000|2024-09-26 14:52:10|368.2||368.2||368.2||368.2||925
1727362370000|2024-09-26 14:52:50|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|0
1727362400000|2024-09-26 14:53:20|368.4||368.3||368.4||368.3||2800
1727362430000|2024-09-26 14:53:50|368.4||368.4||368.4||368.4||0
1727362450000|2024-09-26 14:54:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|2429
1727362480000|2024-09-26 14:54:40|368.4||368.5||368.5||368.4||0
1727362500000|2024-09-26 14:55:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1465
1727362510000|2024-09-26 14:55:10||368.5||368.5||368.5||368.5|0
1727362520000|2024-09-26 14:55:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|744
1727362530000|2024-09-26 14:55:30|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.4|1672
1727362550000|2024-09-26 14:55:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727362580000|2024-09-26 14:56:20|||||||||298
1727362610000|2024-09-26 14:56:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|3560
1727362640000|2024-09-26 14:57:20|||||||||658
1727362650000|2024-09-26 14:57:30|368.8||368.8||368.8||368.8||2754
1727362680000|2024-09-26 14:58:00|368.7||368.8||368.8||368.7||0
1727362730000|2024-09-26 14:58:50||368.7||368.7||368.7||368.7|0
1727362740000|2024-09-26 14:59:00|368.9||368.9||368.9||368.9||2634
1727362760000|2024-09-26 14:59:20|368.8||368.8||368.8||368.8||0
1727362780000|2024-09-26 14:59:40|368.9||368.9||368.9||368.9||0
1727362810000|2024-09-26 15:00:10|368.8|368.8|368.8|368.7|368.8|368.8|368.8|368.7|0
1727362820000|2024-09-26 15:00:20|368.9|368.8|369|368.9|369|368.9|368.8|368.7|3443
1727362830000|2024-09-26 15:00:30|369.1||369.1||369.1||369.1||2445
1727362840000|2024-09-26 15:00:40||369||369||369||369|0
1727362850000|2024-09-26 15:00:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1727362910000|2024-09-26 15:01:50|||||||||1500
1727362950000|2024-09-26 15:02:30|369.3||369.3||369.3||369.2||4461
1727362970000|2024-09-26 15:02:50|369.4|369.2|369.4|369.3|369.4|369.3|369.4|369.2|300
1727362990000|2024-09-26 15:03:10|||||||||20
1727363000000|2024-09-26 15:03:20|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|1075
1727363040000|2024-09-26 15:04:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|2169
1727363080000|2024-09-26 15:04:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1481
1727363110000|2024-09-26 15:05:10|369.5|369.4|369.5|369.3|369.5|369.4|369.4|369.3|6931
1727363120000|2024-09-26 15:05:20|369.4|369.4|369.5|369.4|369.5|369.4|369.4|369.4|0
1727363140000|2024-09-26 15:05:40|369.6||369.5||369.6||369.5||813
1727363150000|2024-09-26 15:05:50|||||||||67
1727363180000|2024-09-26 15:06:20|369.6||369.6||369.6||369.5||4585
1727363190000|2024-09-26 15:06:30|369.5||369.5||369.5||369.5||300
1727363200000|2024-09-26 15:06:40|369.6||369.6||369.6||369.6||3443
1727363220000|2024-09-26 15:07:00|369.5||369.5||369.5||369.5||0
1727363240000|2024-09-26 15:07:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|471
1727363260000|2024-09-26 15:07:40|369.5||369.5||369.5||369.4||3443
1727363270000|2024-09-26 15:07:50||369.4||369.4||369.4||369.4|500
1727363300000|2024-09-26 15:08:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1727363310000|2024-09-26 15:08:30|||||||||136
1727363320000|2024-09-26 15:08:40|||||||||674
1727363370000|2024-09-26 15:09:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|4482
1727363390000|2024-09-26 15:09:50|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|4592
1727363430000|2024-09-26 15:10:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1727363450000|2024-09-26 15:10:50|||||||||2943
1727363490000|2024-09-26 15:11:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1727363530000|2024-09-26 15:12:10|369.7||369.7||369.7||369.7||3443
1727363570000|2024-09-26 15:12:50|369.6||369.6||369.6||369.6||3443
1727363610000|2024-09-26 15:13:30|||||||||2223
1727363620000|2024-09-26 15:13:40|369.7||369.7||369.7||369.7||0
1727363630000|2024-09-26 15:13:50|369.6||369.6||369.6||369.6||0
1727363640000|2024-09-26 15:14:00|||||||||244
1727363730000|2024-09-26 15:15:30|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|0
1727363780000|2024-09-26 15:16:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1727363790000|2024-09-26 15:16:30|369.3|369.3|369.3|369.2|369.3|369.3|369.3|369.2|6160
1727363800000|2024-09-26 15:16:40|369.4||369.4||369.4||369.4||1271
1727363820000|2024-09-26 15:17:00|369.3||369.3||369.3||369.3||0
1727363830000|2024-09-26 15:17:10|369.2|369.1|369.4|369.3|369.4|369.3|369.2|369.1|3443
1727363850000|2024-09-26 15:17:30|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|3443
1727363870000|2024-09-26 15:17:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1727363920000|2024-09-26 15:18:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|764
1727363940000|2024-09-26 15:19:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1727363980000|2024-09-26 15:19:40|369|368.9|369.1|369|369.1|369|369|368.9|4556
1727363990000|2024-09-26 15:19:50|||||||||400
1727364000000|2024-09-26 15:20:00|||||||||100
1727364030000|2024-09-26 15:20:30|||||||||1750
1727364040000|2024-09-26 15:20:40|369|368.9|369.1|369|369.1|369|369|368.9|150
1727364080000|2024-09-26 15:21:20|369|368.9|369.1|368.9|369.1|368.9|369|368.9|4023
1727364100000|2024-09-26 15:21:40|369||369||369||369||0
1727364130000|2024-09-26 15:22:10|||||||||1145
1727364170000|2024-09-26 15:22:50|||||||||1003
1727364180000|2024-09-26 15:23:00|369.1||369||369.1||369||5583
1727364200000|2024-09-26 15:23:20|||||||||3443
1727364220000|2024-09-26 15:23:40|369.1||369.1||369.1||369.1||0
1727364240000|2024-09-26 15:24:00|369||369||369||369||0
1727364250000|2024-09-26 15:24:10|369.1||369.1||369.1||369||654
1727364260000|2024-09-26 15:24:20|369||369||369||369||0
1727364270000|2024-09-26 15:24:30|369.1|369|369.1|369|369.1|369|369.1|369|3507
1727364310000|2024-09-26 15:25:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|1140
1727364320000|2024-09-26 15:25:20|369.2||369.2||369.2||369.2||0
1727364360000|2024-09-26 15:26:00|369.1|369|369.1|369|369.2|369.1|369.1|369|7825
1727364370000|2024-09-26 15:26:10|369|368.9|369|368.9|369|368.9|369|368.9|2020
1727364390000|2024-09-26 15:26:30|369.1|369|369.1|369|369.1|369|369|369|2074
1727364400000|2024-09-26 15:26:40|369.2|369.1|369.2|369|369.2|369.1|369.1|369|4599
1727364420000|2024-09-26 15:27:00||369.1||369.1||369.1||369.1|0
1727364450000|2024-09-26 15:27:30|369.1|369|369.1|369|369.1|369|369.1|369|456
1727364460000|2024-09-26 15:27:40|369.2||369.2||369.2||369.2||3804
1727364470000|2024-09-26 15:27:50||369.1||369.1||369.1||369.1|0
1727364480000|2024-09-26 15:28:00|||||||||296
1727364490000|2024-09-26 15:28:10|||||||||282
1727364500000|2024-09-26 15:28:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1727364510000|2024-09-26 15:28:30|||||||||2459
1727364530000|2024-09-26 15:28:50|||||||||1751
1727364540000|2024-09-26 15:29:00|369.2|369.1|369.1|369|369.2|369.1|369.1|369|2407
1727364570000|2024-09-26 15:29:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369|696
1727364580000|2024-09-26 15:29:40|369.1|369|369.1|369|369.1|369|369.1|369|3443
1727364590000|2024-09-26 15:29:50|||||||||273
1727420400000|2024-09-27 07:00:00|369.8|369.6|369.9|369.6|370|369.8|369.8|369.6|1653
1727420410000|2024-09-27 07:00:10|370|369.7|370|369.6|370|369.7|369.9|369.6|0
1727420420000|2024-09-27 07:00:20||369.7||369.7||369.7||369.6|0
1727420450000|2024-09-27 07:00:50|370.1|369.8|370.1|369.9|370.1|369.9|370.1|369.8|948
1727420470000|2024-09-27 07:01:10|||||||||10
1727420510000|2024-09-27 07:01:50||370||369.9||370||369.9|530
1727420600000|2024-09-27 07:03:20|||||||||600
1727420630000|2024-09-27 07:03:50|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1727420700000|2024-09-27 07:05:00|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|769
1727420710000|2024-09-27 07:05:10|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1727420740000|2024-09-27 07:05:40|370.1|369.7|370.2|370|370.2|370|370.1|369.7|3793
1727420770000|2024-09-27 07:06:10|370.3|370.1|370.3|370|370.3|370.1|370.3|370|0
1727420810000|2024-09-27 07:06:50|370.2||370.2||370.2||370.2||0
1727420860000|2024-09-27 07:07:40||369.9||369.9||369.9||369.9|0
1727420890000|2024-09-27 07:08:10|370.1|370|370.2|370|370.2|370|370.1|370|213
1727420970000|2024-09-27 07:09:30|370.1|370.1|370.2|370.1|370.2|370.1|370.1|370.1|365
1727420990000|2024-09-27 07:09:50|||||||||150
1727421000000|2024-09-27 07:10:00|370.3|370|370.2|370|370.3|370.1|370.2|370|3379
1727421030000|2024-09-27 07:10:30|370.3|370.2|370.5|370.3|370.5|370.3|370.3|370.2|1128
1727421040000|2024-09-27 07:10:40|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1727421050000|2024-09-27 07:10:50|370.7|370.5|370.7|370.5|370.7|370.5|370.6|370.5|0
1727421060000|2024-09-27 07:11:00|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|410
1727421070000|2024-09-27 07:11:10|370.6||370.7||370.7||370.6||85
1727421090000|2024-09-27 07:11:30|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1727421200000|2024-09-27 07:13:20|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|419
1727421210000|2024-09-27 07:13:30|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|1
1727421240000|2024-09-27 07:14:00||370.3||370.3||370.3||370.3|0
1727421270000|2024-09-27 07:14:30||370.4||370.4||370.4||370.4|0
1727421280000|2024-09-27 07:14:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|772
1727421290000|2024-09-27 07:14:50|370.9||370.9||370.9||370.9||0
1727421300000|2024-09-27 07:15:00|371|370.8|371|370.8|371|370.8|371|370.8|0
1727421310000|2024-09-27 07:15:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|631
1727421320000|2024-09-27 07:15:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|1441
1727421380000|2024-09-27 07:16:20||370.7||370.7||370.7||370.7|0
1727421400000|2024-09-27 07:16:40|371|370.9|371|370.9|371|370.9|371|370.9|0
1727421420000|2024-09-27 07:17:00|371.1|371|371.2|371|371.2|371|371.1|371|1661
1727421460000|2024-09-27 07:17:40|371|370.9|371|370.9|371|370.9|371|370.9|1098
1727421500000|2024-09-27 07:18:20|371.1||371.1||371.1||371.1||309
1727421520000|2024-09-27 07:18:40|371||371||371||371||0
1727421550000|2024-09-27 07:19:10|370.9|370.8|371|370.8|371|370.8|370.9|370.8|1809
1727421560000|2024-09-27 07:19:20|370.9||370.9||370.9||370.9||0
1727421570000|2024-09-27 07:19:30|371|370.9|371.1|370.9|371.1|370.9|371|370.9|863
1727421580000|2024-09-27 07:19:40||371||370.9||371||370.9|0
1727421600000|2024-09-27 07:20:00|371.2|371|371.2|371|371.2|371|371.2|371|889
1727421610000|2024-09-27 07:20:10|371.3||371.3||371.3||371.3||0
1727421620000|2024-09-27 07:20:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1727421630000|2024-09-27 07:20:30|371.3||371.3||371.3||371.3||0
1727421660000|2024-09-27 07:21:00|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|448
1727421670000|2024-09-27 07:21:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1727421700000|2024-09-27 07:21:40|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1727421730000|2024-09-27 07:22:10|371.6|371.6|371.8|371.6|371.8|371.6|371.6|371.6|282
1727421790000|2024-09-27 07:23:10|371.7||371.7||371.7||371.7||0
1727421810000|2024-09-27 07:23:30|371.8||371.7||371.8||371.7||0
1727421830000|2024-09-27 07:23:50|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|2460
1727421840000|2024-09-27 07:24:00|372|371.8|372|371.8|372|371.8|372|371.8|1344
1727421890000|2024-09-27 07:24:50|||||||||1000
1727421900000|2024-09-27 07:25:00|371.9|371.7|371.8|371.7|371.9|371.7|371.8|371.7|80
1727421910000|2024-09-27 07:25:10|371.9||371.9||371.9||371.9||0
1727421950000|2024-09-27 07:25:50|371.8|371.6|371.7|371.5|371.8|371.6|371.7|371.5|223
1727421980000|2024-09-27 07:26:20|371.6|371.6|371.7|371.5|371.7|371.6|371.6|371.5|0
1727421990000|2024-09-27 07:26:30|371.6||371.7||371.7||371.6||0
1727422000000|2024-09-27 07:26:40|371.6||371.6||371.6||371.6||0
1727422010000|2024-09-27 07:26:50|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|434
1727422030000|2024-09-27 07:27:10|371.4|371.2|371.3|371.2|371.4|371.2|371.3|371.2|0
1727422040000|2024-09-27 07:27:20||371.1||371.2||371.2||371.1|2000
1727422080000|2024-09-27 07:28:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|3088
1727422090000|2024-09-27 07:28:10|371.5||371.5||371.5||371.5||3
1727422100000|2024-09-27 07:28:20||371.4||371.3||371.4||371.3|0
1727422150000|2024-09-27 07:29:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|1809
1727422190000|2024-09-27 07:29:50|371.6||371.7||371.7||371.6||1250
1727422230000|2024-09-27 07:30:30|371.6||371.6||371.6||371.6||450
1727422250000|2024-09-27 07:30:50|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1727422260000|2024-09-27 07:31:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|33
1727422280000|2024-09-27 07:31:20||371.4||371.4||371.4||371.4|1809
1727422290000|2024-09-27 07:31:30|371.5||371.5||371.5||371.5||0
1727422310000|2024-09-27 07:31:50|371.6|371.5|371.6|371.4|371.6|371.5|371.6|371.4|2209
1727422320000|2024-09-27 07:32:00|371.5||371.5||371.5||371.5||833
1727422350000|2024-09-27 07:32:30|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1809
1727422360000|2024-09-27 07:32:40|371.5||371.5||371.5||371.5||0
1727422370000|2024-09-27 07:32:50|371.4||371.5||371.5||371.4||0
1727422390000|2024-09-27 07:33:10|||||||||35
1727422400000|2024-09-27 07:33:20|371.4|371.4|371.6|371.4|371.6|371.5|371.4|371.4|2452
1727422450000|2024-09-27 07:34:10|371.5||371.6||371.6||371.5||0
1727422460000|2024-09-27 07:34:20|371.5||371.5||371.5||371.5||429
1727422470000|2024-09-27 07:34:30|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1727422480000|2024-09-27 07:34:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|2674
1727422490000|2024-09-27 07:34:50||371.5||371.5||371.5||371.5|66
1727422500000|2024-09-27 07:35:00|371.6||371.7||371.7||371.6||579
1727422560000|2024-09-27 07:36:00|||||||||1809
1727422570000|2024-09-27 07:36:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.6|1909
1727422580000|2024-09-27 07:36:20|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|2814
1727422620000|2024-09-27 07:37:00||371.7||371.7||371.7||371.7|0
1727422630000|2024-09-27 07:37:10|371.9||371.9||371.9||371.9||0
1727422690000|2024-09-27 07:38:10||371.8||371.8||371.8||371.7|84
1727422700000|2024-09-27 07:38:20|372||371.9||372||371.9||0
1727422710000|2024-09-27 07:38:30|372||371.9||372||371.9||0
1727422730000|2024-09-27 07:38:50|372||372||372||372||0
1727422820000|2024-09-27 07:40:20|371.9||372||372||371.9||3485
1727422840000|2024-09-27 07:40:40|371.9||372||372||371.9||2264
1727422890000|2024-09-27 07:41:30||371.9||371.9||371.9||371.9|0
1727422940000|2024-09-27 07:42:20|372.1||372.1||372.1||372.1||735
1727422950000|2024-09-27 07:42:30|372|371.8|371.7|371.6|372|371.8|371.7|371.6|121
1727422960000|2024-09-27 07:42:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|766
1727422970000|2024-09-27 07:42:50|371.7|371.7|371.8|371.7|371.8|371.7|371.7|371.7|4032
1727422980000|2024-09-27 07:43:00|371.9||371.9||371.9||371.9||4264
1727423000000|2024-09-27 07:43:20||371.8||371.8||371.8||371.8|0
1727423010000|2024-09-27 07:43:30||371.7||371.7||371.7||371.7|0
1727423030000|2024-09-27 07:43:50||371.8||371.7||371.8||371.7|2264
1727423050000|2024-09-27 07:44:10|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|0
1727423070000|2024-09-27 07:44:30|371.6||371.7||371.7||371.6||0
1727423100000|2024-09-27 07:45:00|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|2264
1727423130000|2024-09-27 07:45:30|||||||||28
1727423180000|2024-09-27 07:46:20|||||||||1506
1727423210000|2024-09-27 07:46:50|371.3|371.5|371.3|371.2|371.3|371.5|371.3|371.2|2073
1727423220000|2024-09-27 07:47:00|371.4||371.3||371.4||371.3||0
1727423290000|2024-09-27 07:48:10|371.1|371|371.1|371|371.1|371|371.1|371|845
1727423330000|2024-09-27 07:48:50|371.2||371.2||371.2||371.2||0
1727423350000|2024-09-27 07:49:10|371.3|371.1|371.2|371|371.3|371.1|371.2|371|35
1727423370000|2024-09-27 07:49:30|||||||||250
1727423440000|2024-09-27 07:50:40|370.9|370.8|370.9|370.8|371|370.9|370.9|370.8|4212
1727423450000|2024-09-27 07:50:50|371||371||371||370.9||361
1727423460000|2024-09-27 07:51:00|370.9||370.9||370.9||370.9||0
1727423470000|2024-09-27 07:51:10|370.8|370.7|370.9|370.7|370.9|370.8|370.8|370.7|4807
1727423500000|2024-09-27 07:51:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1085
1727423560000|2024-09-27 07:52:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|714
1727423570000|2024-09-27 07:52:50|370.7|370.6|370.7|370.5|370.7|370.6|370.7|370.5|1370
1727423590000|2024-09-27 07:53:10|370.6||370.6||370.6||370.6||1249
1727423720000|2024-09-27 07:55:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|873
1727423750000|2024-09-27 07:55:50|||||||||540
1727423820000|2024-09-27 07:57:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|3008
1727423850000|2024-09-27 07:57:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1727423860000|2024-09-27 07:57:40||370.5||370.5||370.5||370.5|1890
1727423880000|2024-09-27 07:58:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|597
1727423890000|2024-09-27 07:58:10||370.5||370.5||370.5||370.5|0
1727423950000|2024-09-27 07:59:10||370.6||370.5||370.6||370.5|0
1727424000000|2024-09-27 08:00:00||370.6||370.6||370.6||370.6|0
1727424010000|2024-09-27 08:00:10||370.5||370.5||370.6||370.5|0
1727424020000|2024-09-27 08:00:20||370.6||370.6||370.6||370.6|0
1727424030000|2024-09-27 08:00:30|370.8|370.7|370.9|370.8|370.9|370.8|370.8|370.7|500
1727424040000|2024-09-27 08:00:40|371||371||371||371||81
1727424050000|2024-09-27 08:00:50|370.9||370.9||370.9||370.9||1555
1727424070000|2024-09-27 08:01:10||370.7||370.8||370.8||370.7|2123
1727424110000|2024-09-27 08:01:50||370.7||370.7||370.7||370.7|120
1727424140000|2024-09-27 08:02:20|370.8||370.8||370.8||370.8||0
1727424150000|2024-09-27 08:02:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1727424220000|2024-09-27 08:03:40|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|0
1727424250000|2024-09-27 08:04:10|371|370.8|371|370.8|371|370.8|371|370.8|1556
1727424260000|2024-09-27 08:04:20|||||||||1500
1727424290000|2024-09-27 08:04:50||370.9||370.9||370.9||370.9|0
1727424310000|2024-09-27 08:05:10||370.8||370.8||370.8||370.8|2609
1727424320000|2024-09-27 08:05:20|370.9||370.9||370.9||370.9||0
1727424330000|2024-09-27 08:05:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|110
1727424340000|2024-09-27 08:05:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|725
1727424390000|2024-09-27 08:06:30|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|2398
1727424430000|2024-09-27 08:07:10||370.7||370.6||370.7||370.6|2123
1727424460000|2024-09-27 08:07:40|370.7||370.7||370.7||370.7||0
1727424470000|2024-09-27 08:07:50|370.8||370.7||370.8||370.7||679
1727424480000|2024-09-27 08:08:00|370.8||370.7||370.8||370.7||0
1727424500000|2024-09-27 08:08:20||370.5||370.6||370.6||370.5|1017
1727424530000|2024-09-27 08:08:50|370.8||370.8||370.8||370.8||672
1727424590000|2024-09-27 08:09:50|370.7||370.8||370.8||370.7||0
1727424640000|2024-09-27 08:10:40|370.7||370.7||370.7||370.7||0
1727424660000|2024-09-27 08:11:00|370.8||370.7||370.8||370.7||0
1727424670000|2024-09-27 08:11:10|||||||||1088
1727424720000|2024-09-27 08:12:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|150
1727424770000|2024-09-27 08:12:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1727424780000|2024-09-27 08:13:00|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|3190
1727424840000|2024-09-27 08:14:00|370.8|370.6|370.8|370.7|370.8|370.7|370.8|370.6|0
1727424870000|2024-09-27 08:14:30|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|540
1727424880000|2024-09-27 08:14:40|371|370.8|371|370.7|371|370.8|371|370.7|2209
1727424910000|2024-09-27 08:15:10||370.8||370.8||370.8||370.8|2
1727424920000|2024-09-27 08:15:20|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|666
1727424940000|2024-09-27 08:15:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|372
1727424950000|2024-09-27 08:15:50|||||||||728
1727424960000|2024-09-27 08:16:00|370.9||370.9||370.9||370.9||5427
1727424970000|2024-09-27 08:16:10||370.7||370.7||370.7||370.7|0
1727425020000|2024-09-27 08:17:00||370.6||370.6||370.6||370.6|2175
1727425040000|2024-09-27 08:17:20|370.8||370.8||370.8||370.8||0
1727425050000|2024-09-27 08:17:30|370.9||370.9||370.9||370.9||0
1727425060000|2024-09-27 08:17:40|370.8||370.8||370.8||370.8||0
1727425070000|2024-09-27 08:17:50|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1727425120000|2024-09-27 08:18:40|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|74
1727425190000|2024-09-27 08:19:50|370.8|370.5|370.8|370.5|370.8|370.5|370.8|370.5|277
1727425330000|2024-09-27 08:22:10|370.7|370.4|370.7|370.4|370.7|370.4|370.7|370.4|451
1727425500000|2024-09-27 08:25:00|370.6||370.6||370.6||370.6||0
1727425510000|2024-09-27 08:25:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370|1707
1727425530000|2024-09-27 08:25:30|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|2223
1727425540000|2024-09-27 08:25:40|||||||||1750
1727425560000|2024-09-27 08:26:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1727425580000|2024-09-27 08:26:20|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|1469
1727425590000|2024-09-27 08:26:30|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|1202
1727425630000|2024-09-27 08:27:10||370||370||370||370|157
1727425660000|2024-09-27 08:27:40|370.2|369.9|370.2|369.9|370.2|369.9|370.2|369.9|369
1727425680000|2024-09-27 08:28:00|370.1|369.8|370.1|369.8|370.1|369.8|370.1|369.8|70
1727425740000|2024-09-27 08:29:00||369.9||369.9||369.9||369.9|0
1727425760000|2024-09-27 08:29:20||369.8||369.8||369.8||369.8|0
1727420400000|2024-09-27 07:00:00|369.8|369.6|369.9|369.6|370|369.8|369.8|369.6|1653
1727420410000|2024-09-27 07:00:10|370|369.7|370|369.6|370|369.7|369.9|369.6|0
1727420420000|2024-09-27 07:00:20||369.7||369.7||369.7||369.6|0
1727420450000|2024-09-27 07:00:50|370.1|369.8|370.1|369.9|370.1|369.9|370.1|369.8|948
1727420470000|2024-09-27 07:01:10|||||||||10
1727420510000|2024-09-27 07:01:50||370||369.9||370||369.9|530
1727420600000|2024-09-27 07:03:20|||||||||600
1727420630000|2024-09-27 07:03:50|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1727420700000|2024-09-27 07:05:00|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|769
1727420710000|2024-09-27 07:05:10|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1727420740000|2024-09-27 07:05:40|370.1|369.7|370.2|370|370.2|370|370.1|369.7|3793
1727420770000|2024-09-27 07:06:10|370.3|370.1|370.3|370|370.3|370.1|370.3|370|0
1727420810000|2024-09-27 07:06:50|370.2||370.2||370.2||370.2||0
1727420860000|2024-09-27 07:07:40||369.9||369.9||369.9||369.9|0
1727420890000|2024-09-27 07:08:10|370.1|370|370.2|370|370.2|370|370.1|370|213
1727420970000|2024-09-27 07:09:30|370.1|370.1|370.2|370.1|370.2|370.1|370.1|370.1|365
1727420990000|2024-09-27 07:09:50|||||||||150
1727421000000|2024-09-27 07:10:00|370.3|370|370.2|370|370.3|370.1|370.2|370|3379
1727421030000|2024-09-27 07:10:30|370.3|370.2|370.5|370.3|370.5|370.3|370.3|370.2|1128
1727421040000|2024-09-27 07:10:40|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1727421050000|2024-09-27 07:10:50|370.7|370.5|370.7|370.5|370.7|370.5|370.6|370.5|0
1727421060000|2024-09-27 07:11:00|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|410
1727421070000|2024-09-27 07:11:10|370.6||370.7||370.7||370.6||85
1727421090000|2024-09-27 07:11:30|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1727421200000|2024-09-27 07:13:20|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|419
1727421210000|2024-09-27 07:13:30|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|1
1727421240000|2024-09-27 07:14:00||370.3||370.3||370.3||370.3|0
1727421270000|2024-09-27 07:14:30||370.4||370.4||370.4||370.4|0
1727421280000|2024-09-27 07:14:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|772
1727421290000|2024-09-27 07:14:50|370.9||370.9||370.9||370.9||0
1727421300000|2024-09-27 07:15:00|371|370.8|371|370.8|371|370.8|371|370.8|0
1727421310000|2024-09-27 07:15:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|631
1727421320000|2024-09-27 07:15:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|1441
1727421380000|2024-09-27 07:16:20||370.7||370.7||370.7||370.7|0
1727421400000|2024-09-27 07:16:40|371|370.9|371|370.9|371|370.9|371|370.9|0
1727421420000|2024-09-27 07:17:00|371.1|371|371.2|371|371.2|371|371.1|371|1661
1727421460000|2024-09-27 07:17:40|371|370.9|371|370.9|371|370.9|371|370.9|1098
1727421500000|2024-09-27 07:18:20|371.1||371.1||371.1||371.1||309
1727421520000|2024-09-27 07:18:40|371||371||371||371||0
1727421550000|2024-09-27 07:19:10|370.9|370.8|371|370.8|371|370.8|370.9|370.8|1809
1727421560000|2024-09-27 07:19:20|370.9||370.9||370.9||370.9||0
1727421570000|2024-09-27 07:19:30|371|370.9|371.1|370.9|371.1|370.9|371|370.9|863
1727421580000|2024-09-27 07:19:40||371||370.9||371||370.9|0
1727421600000|2024-09-27 07:20:00|371.2|371|371.2|371|371.2|371|371.2|371|889
1727421610000|2024-09-27 07:20:10|371.3||371.3||371.3||371.3||0
1727421620000|2024-09-27 07:20:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1727421630000|2024-09-27 07:20:30|371.3||371.3||371.3||371.3||0
1727421660000|2024-09-27 07:21:00|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|448
1727421670000|2024-09-27 07:21:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1727421700000|2024-09-27 07:21:40|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1727421730000|2024-09-27 07:22:10|371.6|371.6|371.8|371.6|371.8|371.6|371.6|371.6|282
1727421790000|2024-09-27 07:23:10|371.7||371.7||371.7||371.7||0
1727421810000|2024-09-27 07:23:30|371.8||371.7||371.8||371.7||0
1727421830000|2024-09-27 07:23:50|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|2460
1727421840000|2024-09-27 07:24:00|372|371.8|372|371.8|372|371.8|372|371.8|1344
1727421890000|2024-09-27 07:24:50|||||||||1000
1727421900000|2024-09-27 07:25:00|371.9|371.7|371.8|371.7|371.9|371.7|371.8|371.7|80
1727421910000|2024-09-27 07:25:10|371.9||371.9||371.9||371.9||0
1727421950000|2024-09-27 07:25:50|371.8|371.6|371.7|371.5|371.8|371.6|371.7|371.5|223
1727421980000|2024-09-27 07:26:20|371.6|371.6|371.7|371.5|371.7|371.6|371.6|371.5|0
1727421990000|2024-09-27 07:26:30|371.6||371.7||371.7||371.6||0
1727422000000|2024-09-27 07:26:40|371.6||371.6||371.6||371.6||0
1727422010000|2024-09-27 07:26:50|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|434
1727422030000|2024-09-27 07:27:10|371.4|371.2|371.3|371.2|371.4|371.2|371.3|371.2|0
1727422040000|2024-09-27 07:27:20||371.1||371.2||371.2||371.1|2000
1727422080000|2024-09-27 07:28:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|3088
1727422090000|2024-09-27 07:28:10|371.5||371.5||371.5||371.5||3
1727422100000|2024-09-27 07:28:20||371.4||371.3||371.4||371.3|0
1727422150000|2024-09-27 07:29:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|1809
1727422190000|2024-09-27 07:29:50|371.6||371.7||371.7||371.6||1250
1727422230000|2024-09-27 07:30:30|371.6||371.6||371.6||371.6||450
1727422250000|2024-09-27 07:30:50|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1727422260000|2024-09-27 07:31:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|33
1727422280000|2024-09-27 07:31:20||371.4||371.4||371.4||371.4|1809
1727422290000|2024-09-27 07:31:30|371.5||371.5||371.5||371.5||0
1727422310000|2024-09-27 07:31:50|371.6|371.5|371.6|371.4|371.6|371.5|371.6|371.4|2209
1727422320000|2024-09-27 07:32:00|371.5||371.5||371.5||371.5||833
1727422350000|2024-09-27 07:32:30|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1809
1727422360000|2024-09-27 07:32:40|371.5||371.5||371.5||371.5||0
1727422370000|2024-09-27 07:32:50|371.4||371.5||371.5||371.4||0
1727422390000|2024-09-27 07:33:10|||||||||35
1727422400000|2024-09-27 07:33:20|371.4|371.4|371.6|371.4|371.6|371.5|371.4|371.4|2452
1727422450000|2024-09-27 07:34:10|371.5||371.6||371.6||371.5||0
1727422460000|2024-09-27 07:34:20|371.5||371.5||371.5||371.5||429
1727422470000|2024-09-27 07:34:30|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1727422480000|2024-09-27 07:34:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|2674
1727422490000|2024-09-27 07:34:50||371.5||371.5||371.5||371.5|66
1727422500000|2024-09-27 07:35:00|371.6||371.7||371.7||371.6||579
1727422560000|2024-09-27 07:36:00|||||||||1809
1727422570000|2024-09-27 07:36:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.6|1909
1727422580000|2024-09-27 07:36:20|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|2814
1727422620000|2024-09-27 07:37:00||371.7||371.7||371.7||371.7|0
1727422630000|2024-09-27 07:37:10|371.9||371.9||371.9||371.9||0
1727422690000|2024-09-27 07:38:10||371.8||371.8||371.8||371.7|84
1727422700000|2024-09-27 07:38:20|372||371.9||372||371.9||0
1727422710000|2024-09-27 07:38:30|372||371.9||372||371.9||0
1727422730000|2024-09-27 07:38:50|372||372||372||372||0
1727422820000|2024-09-27 07:40:20|371.9||372||372||371.9||3485
1727422840000|2024-09-27 07:40:40|371.9||372||372||371.9||2264
1727422890000|2024-09-27 07:41:30||371.9||371.9||371.9||371.9|0
1727422940000|2024-09-27 07:42:20|372.1||372.1||372.1||372.1||735
1727422950000|2024-09-27 07:42:30|372|371.8|371.7|371.6|372|371.8|371.7|371.6|121
1727422960000|2024-09-27 07:42:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|766
1727422970000|2024-09-27 07:42:50|371.7|371.7|371.8|371.7|371.8|371.7|371.7|371.7|4032
1727422980000|2024-09-27 07:43:00|371.9||371.9||371.9||371.9||4264
1727423000000|2024-09-27 07:43:20||371.8||371.8||371.8||371.8|0
1727423010000|2024-09-27 07:43:30||371.7||371.7||371.7||371.7|0
1727423030000|2024-09-27 07:43:50||371.8||371.7||371.8||371.7|2264
1727423050000|2024-09-27 07:44:10|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|0
1727423070000|2024-09-27 07:44:30|371.6||371.7||371.7||371.6||0
1727423100000|2024-09-27 07:45:00|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|2264
1727423130000|2024-09-27 07:45:30|||||||||28
1727423180000|2024-09-27 07:46:20|||||||||1506
1727423210000|2024-09-27 07:46:50|371.3|371.5|371.3|371.2|371.3|371.5|371.3|371.2|2073
1727423220000|2024-09-27 07:47:00|371.4||371.3||371.4||371.3||0
1727423290000|2024-09-27 07:48:10|371.1|371|371.1|371|371.1|371|371.1|371|845
1727423330000|2024-09-27 07:48:50|371.2||371.2||371.2||371.2||0
1727423350000|2024-09-27 07:49:10|371.3|371.1|371.2|371|371.3|371.1|371.2|371|35
1727423370000|2024-09-27 07:49:30|||||||||250
1727423440000|2024-09-27 07:50:40|370.9|370.8|370.9|370.8|371|370.9|370.9|370.8|4212
1727423450000|2024-09-27 07:50:50|371||371||371||370.9||361
1727423460000|2024-09-27 07:51:00|370.9||370.9||370.9||370.9||0
1727423470000|2024-09-27 07:51:10|370.8|370.7|370.9|370.7|370.9|370.8|370.8|370.7|4807
1727423500000|2024-09-27 07:51:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1085
1727423560000|2024-09-27 07:52:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|714
1727423570000|2024-09-27 07:52:50|370.7|370.6|370.7|370.5|370.7|370.6|370.7|370.5|1370
1727423590000|2024-09-27 07:53:10|370.6||370.6||370.6||370.6||1249
1727423720000|2024-09-27 07:55:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|873
1727423750000|2024-09-27 07:55:50|||||||||540
1727423820000|2024-09-27 07:57:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|3008
1727423850000|2024-09-27 07:57:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1727423860000|2024-09-27 07:57:40||370.5||370.5||370.5||370.5|1890
1727423880000|2024-09-27 07:58:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|597
1727423890000|2024-09-27 07:58:10||370.5||370.5||370.5||370.5|0
1727423950000|2024-09-27 07:59:10||370.6||370.5||370.6||370.5|0
1727424000000|2024-09-27 08:00:00||370.6||370.6||370.6||370.6|0
1727424010000|2024-09-27 08:00:10||370.5||370.5||370.6||370.5|0
1727424020000|2024-09-27 08:00:20||370.6||370.6||370.6||370.6|0
1727424030000|2024-09-27 08:00:30|370.8|370.7|370.9|370.8|370.9|370.8|370.8|370.7|500
1727424040000|2024-09-27 08:00:40|371||371||371||371||81
1727424050000|2024-09-27 08:00:50|370.9||370.9||370.9||370.9||1555
1727424070000|2024-09-27 08:01:10||370.7||370.8||370.8||370.7|2123
1727424110000|2024-09-27 08:01:50||370.7||370.7||370.7||370.7|120
1727424140000|2024-09-27 08:02:20|370.8||370.8||370.8||370.8||0
1727424150000|2024-09-27 08:02:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1727424220000|2024-09-27 08:03:40|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|0
1727424250000|2024-09-27 08:04:10|371|370.8|371|370.8|371|370.8|371|370.8|1556
1727424260000|2024-09-27 08:04:20|||||||||1500
1727424290000|2024-09-27 08:04:50||370.9||370.9||370.9||370.9|0
1727424310000|2024-09-27 08:05:10||370.8||370.8||370.8||370.8|2609
1727424320000|2024-09-27 08:05:20|370.9||370.9||370.9||370.9||0
1727424330000|2024-09-27 08:05:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|110
1727424340000|2024-09-27 08:05:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|725
1727424390000|2024-09-27 08:06:30|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|2398
1727424430000|2024-09-27 08:07:10||370.7||370.6||370.7||370.6|2123
1727424460000|2024-09-27 08:07:40|370.7||370.7||370.7||370.7||0
1727424470000|2024-09-27 08:07:50|370.8||370.7||370.8||370.7||679
1727424480000|2024-09-27 08:08:00|370.8||370.7||370.8||370.7||0
1727424500000|2024-09-27 08:08:20||370.5||370.6||370.6||370.5|1017
1727424530000|2024-09-27 08:08:50|370.8||370.8||370.8||370.8||672
1727424590000|2024-09-27 08:09:50|370.7||370.8||370.8||370.7||0
1727424640000|2024-09-27 08:10:40|370.7||370.7||370.7||370.7||0
1727424660000|2024-09-27 08:11:00|370.8||370.7||370.8||370.7||0
1727424670000|2024-09-27 08:11:10|||||||||1088
1727424720000|2024-09-27 08:12:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|150
1727424770000|2024-09-27 08:12:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1727424780000|2024-09-27 08:13:00|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|3190
1727424840000|2024-09-27 08:14:00|370.8|370.6|370.8|370.7|370.8|370.7|370.8|370.6|0
1727424870000|2024-09-27 08:14:30|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|540
1727424880000|2024-09-27 08:14:40|371|370.8|371|370.7|371|370.8|371|370.7|2209
1727424910000|2024-09-27 08:15:10||370.8||370.8||370.8||370.8|2
1727424920000|2024-09-27 08:15:20|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|666
1727424940000|2024-09-27 08:15:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|372
1727424950000|2024-09-27 08:15:50|||||||||728
1727424960000|2024-09-27 08:16:00|370.9||370.9||370.9||370.9||5427
1727424970000|2024-09-27 08:16:10||370.7||370.7||370.7||370.7|0
1727425020000|2024-09-27 08:17:00||370.6||370.6||370.6||370.6|2175
1727425040000|2024-09-27 08:17:20|370.8||370.8||370.8||370.8||0
1727425050000|2024-09-27 08:17:30|370.9||370.9||370.9||370.9||0
1727425060000|2024-09-27 08:17:40|370.8||370.8||370.8||370.8||0
1727425070000|2024-09-27 08:17:50|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1727425120000|2024-09-27 08:18:40|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|74
1727425190000|2024-09-27 08:19:50|370.8|370.5|370.8|370.5|370.8|370.5|370.8|370.5|277
1727425330000|2024-09-27 08:22:10|370.7|370.4|370.7|370.4|370.7|370.4|370.7|370.4|451
1727425500000|2024-09-27 08:25:00|370.6||370.6||370.6||370.6||0
1727425510000|2024-09-27 08:25:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370|1707
1727425530000|2024-09-27 08:25:30|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|2223
1727425540000|2024-09-27 08:25:40|||||||||1750
1727425560000|2024-09-27 08:26:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1727425580000|2024-09-27 08:26:20|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|1469
1727425590000|2024-09-27 08:26:30|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|1202
1727425630000|2024-09-27 08:27:10||370||370||370||370|157
1727425660000|2024-09-27 08:27:40|370.2|369.9|370.2|369.9|370.2|369.9|370.2|369.9|369
1727425680000|2024-09-27 08:28:00|370.1|369.8|370.1|369.8|370.1|369.8|370.1|369.8|70
1727425740000|2024-09-27 08:29:00||369.9||369.9||369.9||369.9|0
1727425760000|2024-09-27 08:29:20||369.8||369.8||369.8||369.8|0
1727425830000|2024-09-27 08:30:30|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1727425840000|2024-09-27 08:30:40||369.8||369.8||369.8||369.8|3
1727425850000|2024-09-27 08:30:50|370|369.9|370|369.9|370|369.9|370|369.9|2123
1727425890000|2024-09-27 08:31:30|370.1|370|370.1|370|370.1|370|370.1|369.9|0
1727425900000|2024-09-27 08:31:40||369.9||369.9||369.9||369.9|0
1727425960000|2024-09-27 08:32:40||370||370||370||370|0
1727426070000|2024-09-27 08:34:30|370.3|370.1|370.2|370.1|370.3|370.1|370.2|370.1|0
1727426090000|2024-09-27 08:34:50|370.3||370.3||370.3||370.3||2123
1727426130000|2024-09-27 08:35:30|370.2|370.2|370.2|370.1|370.2|370.2|370.2|370.1|0
1727426250000|2024-09-27 08:37:30||370||370||370||370|0
1727426280000|2024-09-27 08:38:00|370.4|370.1|370.4|370.3|370.4|370.3|370.4|370.1|0
1727426290000|2024-09-27 08:38:10||370.2||370.2||370.2||370.2|111
1727426340000|2024-09-27 08:39:00|370.3||370.3||370.3||370.3||0
1727426370000|2024-09-27 08:39:30|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|3226
1727426380000|2024-09-27 08:39:40|370.3||370.4||370.4||370.3||0
1727426570000|2024-09-27 08:42:50|370.3||370.3||370.3||370.3||0
1727426620000|2024-09-27 08:43:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|413
1727426650000|2024-09-27 08:44:10||370.2||370.2||370.2||370.2|2058
1727426670000|2024-09-27 08:44:30|370.3|370.1|370.2|370.1|370.3|370.1|370.2|370.1|142
1727426680000|2024-09-27 08:44:40||370||370||370||370|870
1727426730000|2024-09-27 08:45:30||370.1||370.1||370.1||370.1|0
1727426760000|2024-09-27 08:46:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|150
1727426770000|2024-09-27 08:46:10|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|1261
1727426790000|2024-09-27 08:46:30|370.3||370.3||370.3||370.3||0
1727426840000|2024-09-27 08:47:20|370.4||370.4||370.4||370.4||0
1727426860000|2024-09-27 08:47:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1304
1727426880000|2024-09-27 08:48:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1225
1727426900000|2024-09-27 08:48:20|370.7||370.6||370.7||370.6||0
1727426920000|2024-09-27 08:48:40|370.7||370.7||370.7||370.7||0
1727427000000|2024-09-27 08:50:00|370.6||370.6||370.6||370.6||0
1727427020000|2024-09-27 08:50:20|370.7||370.6||370.7||370.6||1975
1727427060000|2024-09-27 08:51:00|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|912
1727427090000|2024-09-27 08:51:30||370.2||370.2||370.2||370.2|603
1727427120000|2024-09-27 08:52:00|370.3||370.3||370.3||370.3||0
1727427140000|2024-09-27 08:52:20|370.2|370|370.2|370|370.2|370|370.2|370|919
1727427160000|2024-09-27 08:52:40||370.1||370||370.1||370|0
1727427210000|2024-09-27 08:53:30|370.1||370.1||370.1||370.1||0
1727427260000|2024-09-27 08:54:20|370.2||370.2||370.2||370.2||143
1727427270000|2024-09-27 08:54:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1727427280000|2024-09-27 08:54:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|500
1727427300000|2024-09-27 08:55:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1727427310000|2024-09-27 08:55:10|||||||||375
1727427320000|2024-09-27 08:55:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1023
1727427340000|2024-09-27 08:55:40|||||||||1131
1727427370000|2024-09-27 08:56:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|3609
1727427410000|2024-09-27 08:56:50||370.3||370.3||370.3||370.3|72
1727427420000|2024-09-27 08:57:00|370.4||370.5||370.5||370.4||0
1727427490000|2024-09-27 08:58:10|370.4||370.4||370.4||370.4||0
1727427500000|2024-09-27 08:58:20||370.2||370.2||370.2||370.2|0
1727427510000|2024-09-27 08:58:30|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|1311
1727427540000|2024-09-27 08:59:00||370.2||370.1||370.2||370.1|0
1727427550000|2024-09-27 08:59:10|||||||||200
1727427580000|2024-09-27 08:59:40||370.2||370.2||370.2||370.2|0
1727427590000|2024-09-27 08:59:50||370.1||370.2||370.2||370.1|0
1727427600000|2024-09-27 09:00:00||370.1||370.1||370.1||370.1|263
1727427650000|2024-09-27 09:00:50|370.2||370.2||370.2||370.2||0
1727427660000|2024-09-27 09:01:00|370.3||370.3||370.3||370.3||0
1727427670000|2024-09-27 09:01:10|370.2||370.2||370.2||370.2||0
1727427720000|2024-09-27 09:02:00||370||370.1||370.1||370|298
1727427750000|2024-09-27 09:02:30|||||||||2156
1727427760000|2024-09-27 09:02:40|370.3||370.3||370.3||370.3||0
1727427770000|2024-09-27 09:02:50||370.2||370.1||370.2||370.1|1061
1727427780000|2024-09-27 09:03:00|370.2||370.3||370.3||370.2||0
1727427900000|2024-09-27 09:05:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|3198
1727427920000|2024-09-27 09:05:20||370.3||370.3||370.3||370.3|100
1727427940000|2024-09-27 09:05:40|370.5||370.5||370.5||370.5||0
1727427950000|2024-09-27 09:05:50||370.4||370.4||370.4||370.4|2656
1727427970000|2024-09-27 09:06:10|370.6||370.6||370.6||370.6||1043
1727427980000|2024-09-27 09:06:20|370.5||370.5||370.5||370.5||0
1727428090000|2024-09-27 09:08:10|||||||||1600
1727428130000|2024-09-27 09:08:50|370.6||370.6||370.6||370.6||0
1727428200000|2024-09-27 09:10:00||370.5||370.5||370.5||370.5|0
1727428250000|2024-09-27 09:10:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1727428260000|2024-09-27 09:11:00|370.8||370.8||370.8||370.8||0
1727428270000|2024-09-27 09:11:10||370.7||370.7||370.7||370.7|0
1727428300000|2024-09-27 09:11:40|370.9||370.9||370.9||370.9||1750
1727428310000|2024-09-27 09:11:50|370.8|370.6|370.7|370.6|370.8|370.6|370.7|370.6|2656
1727428330000|2024-09-27 09:12:10||370.5||370.5||370.5||370.5|362
1727428380000|2024-09-27 09:13:00||370.6||370.6||370.6||370.6|0
1727428420000|2024-09-27 09:13:40|370.8||370.8||370.8||370.8||0
1727428430000|2024-09-27 09:13:50||370.7||370.7||370.7||370.7|0
1727428450000|2024-09-27 09:14:10||370.6||370.6||370.6||370.6|0
1727428590000|2024-09-27 09:16:30|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|144
1727428610000|2024-09-27 09:16:50|371|370.9|370.9|370.8|371|370.9|370.9|370.8|542
1727428630000|2024-09-27 09:17:10|371||371||371||371||0
1727428660000|2024-09-27 09:17:40||370.9||370.9||370.9||370.9|0
1727428680000|2024-09-27 09:18:00|370.9|370.8|370.9|370.7|370.9|370.8|370.9|370.7|0
1727428740000|2024-09-27 09:19:00|370.8||370.8||370.8||370.8||0
1727428750000|2024-09-27 09:19:10|370.9||370.9||370.9||370.9||0
1727428760000|2024-09-27 09:19:20||370.8||370.8||370.8||370.8|205
1727428770000|2024-09-27 09:19:30|371|370.9|370.9|370.8|371|370.9|370.9|370.8|2643
1727428800000|2024-09-27 09:20:00|371||370.9||371||370.9||0
1727428910000|2024-09-27 09:21:50|||||||||3273
1727428920000|2024-09-27 09:22:00|371||370.9||371||370.9||150
1727428930000|2024-09-27 09:22:10|371||371||371||371||0
1727428950000|2024-09-27 09:22:30|370.9||371||371||370.9||0
1727428980000|2024-09-27 09:23:00|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.7|0
1727429000000|2024-09-27 09:23:20|370.8||370.8||370.8||370.8||1628
1727429050000|2024-09-27 09:24:10||370.6||370.6||370.6||370.6|0
1727429060000|2024-09-27 09:24:20|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.7|0
1727429120000|2024-09-27 09:25:20|370.8||370.9||370.9||370.8||0
1727429160000|2024-09-27 09:26:00|370.8||370.9||370.9||370.8||452
1727429230000|2024-09-27 09:27:10||370.8||370.7||370.8||370.7|1266
1727429240000|2024-09-27 09:27:20||370.8||370.8||370.8||370.8|0
1727429250000|2024-09-27 09:27:30|371||370.9||371||370.9||1263
1727429260000|2024-09-27 09:27:40|371||371||371||371||0
1727429300000|2024-09-27 09:28:20|370.9||370.9||370.9||370.9||0
1727429330000|2024-09-27 09:28:50|370.8|370.7|370.7|370.6|370.9|370.7|370.7|370.6|2656
1727429360000|2024-09-27 09:29:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|101
1727429380000|2024-09-27 09:29:40|370.9||370.8||370.9||370.8||0
1727429430000|2024-09-27 09:30:30||370.6||370.6||370.6||370.6|2656
1727429490000|2024-09-27 09:31:30||370.7||370.7||370.7||370.7|0
1727429500000|2024-09-27 09:31:40|370.9||370.9||370.9||370.9||0
1727429510000|2024-09-27 09:31:50||370.8||370.8||370.8||370.8|0
1727429520000|2024-09-27 09:32:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1808
1727429530000|2024-09-27 09:32:10|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1293
1727429540000|2024-09-27 09:32:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|481
1727429550000|2024-09-27 09:32:30|||||||||1750
1727429610000|2024-09-27 09:33:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|100
1727429700000|2024-09-27 09:35:00|370.3|370.1|370.3|370.1|370.3|370.1|370.2|370.1|516
1727429720000|2024-09-27 09:35:20||370.2||370.2||370.2||370.2|0
1727429730000|2024-09-27 09:35:30||370.1||370.1||370.1||370.1|580
1727429780000|2024-09-27 09:36:20||370.2||370.2||370.2||370.2|0
1727429790000|2024-09-27 09:36:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|702
1727429840000|2024-09-27 09:37:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|150
1727429850000|2024-09-27 09:37:30|370.4|370.3|370.3|370.2|370.4|370.3|370.3|370.2|406
1727429930000|2024-09-27 09:38:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|713
1727429980000|2024-09-27 09:39:40|370.1|370|370.1|370|370.1|370|370.1|370|3000
1727429990000|2024-09-27 09:39:50|370.2||370.2||370.2||370.2||25
1727430000000|2024-09-27 09:40:00||370.1||370.1||370.1||370.1|0
1727430030000|2024-09-27 09:40:30||370||370||370||370|0
1727430040000|2024-09-27 09:40:40|370.1||370.1||370.1||370.1||0
1727430060000|2024-09-27 09:41:00|||||||||480
1727430100000|2024-09-27 09:41:40|370.2||370.2||370.2||370.2||0
1727430120000|2024-09-27 09:42:00|370.1||370.1||370.1||370.1||0
1727430150000|2024-09-27 09:42:30|||||||||6
1727430160000|2024-09-27 09:42:40|370.2||370.2||370.2||370.2||0
1727430190000|2024-09-27 09:43:10||370||370||370||370|0
1727430250000|2024-09-27 09:44:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|857
1727430260000|2024-09-27 09:44:20|||||||||394
1727430270000|2024-09-27 09:44:30|370.2|370|370.2|370|370.2|370|370.2|370|0
1727430290000|2024-09-27 09:44:50|||||||||1469
1727430330000|2024-09-27 09:45:30|||||||||879
1727430340000|2024-09-27 09:45:40|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1727430370000|2024-09-27 09:46:10|370.2|370|370.2|370|370.2|370|370.2|370|0
1727430420000|2024-09-27 09:47:00|||||||||78
1727430430000|2024-09-27 09:47:10|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|913
1727430440000|2024-09-27 09:47:20|370.2||370.2||370.2||370.2||0
1727430610000|2024-09-27 09:50:10|370.3|370|370.3|370|370.3|370|370.3|370|971
1727430620000|2024-09-27 09:50:20||370.1||370.1||370.1||370.1|0
1727430630000|2024-09-27 09:50:30|370.2|370|370.2|370|370.2|370|370.2|370|0
1727430660000|2024-09-27 09:51:00|||||||||598
1727430670000|2024-09-27 09:51:10|370.3|370.1|370.3|370|370.3|370.1|370.3|370|408
1727430730000|2024-09-27 09:52:10|370.2|369.9|370.2|370|370.2|370|370.1|369.9|8170
1727430750000|2024-09-27 09:52:30||369.9||369.9||369.9||369.9|795
1727430780000|2024-09-27 09:53:00|370.1||370.1||370.1||370.1||1008
1727430810000|2024-09-27 09:53:30|370.2||370.2||370.2||370.2||1489
1727430860000|2024-09-27 09:54:20|370.1||370.1||370.1||370.1||0
1727430900000|2024-09-27 09:55:00|370.2||370.2||370.2||370.2||0
1727430930000|2024-09-27 09:55:30|370.1||370.1||370.1||370.1||0
1727430960000|2024-09-27 09:56:00|370.2|370|370.3|370|370.3|370|370.2|370|6427
1727431010000|2024-09-27 09:56:50|370.2||370.2||370.2||370.2||0
1727431030000|2024-09-27 09:57:10|370.3||370.3||370.3||370.3||0
1727431080000|2024-09-27 09:58:00|370.1|370|370.1|370|370.1|370|370.1|370|691
1727431090000|2024-09-27 09:58:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1750
1727431100000|2024-09-27 09:58:20||370||370||370||370|0
1727431140000|2024-09-27 09:59:00|||||||||17
1727431170000|2024-09-27 09:59:30|370.1||370.1||370.1||370.1||0
1727431180000|2024-09-27 09:59:40|370.2||370.1||370.2||370.1||0
1727431190000|2024-09-27 09:59:50|370|369.9|370|369.9|370|369.9|370|369.9|139
1727431210000|2024-09-27 10:00:10|||||||||100
1727431220000|2024-09-27 10:00:20|||||||||897
1727431270000|2024-09-27 10:01:10|370.1||370.1||370.1||370.1||25
1727431310000|2024-09-27 10:01:50||370||370||370||370|0
1727431360000|2024-09-27 10:02:40|370.2||370.2||370.2||370.2||0
1727431380000|2024-09-27 10:03:00||370.1||370.1||370.1||370.1|0
1727431460000|2024-09-27 10:04:20|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|1287
1727431530000|2024-09-27 10:05:30||370.2||370.1||370.2||370.1|0
1727431590000|2024-09-27 10:06:30|||||||||144
1727431600000|2024-09-27 10:06:40||370.2||370.2||370.2||370.2|0
1727431610000|2024-09-27 10:06:50||370.1||370.2||370.2||370.1|1239
1727431620000|2024-09-27 10:07:00|370.4||370.4||370.4||370.4||1398
1727431630000|2024-09-27 10:07:10||370.3||370.3||370.3||370.3|0
1727431650000|2024-09-27 10:07:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1727431660000|2024-09-27 10:07:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|993
1727431700000|2024-09-27 10:08:20|370.3||370.3||370.3||370.3||0
1727431710000|2024-09-27 10:08:30||370.2||370.2||370.2||370.2|0
1727431720000|2024-09-27 10:08:40||370.1||370.1||370.1||370.1|1111
1727431820000|2024-09-27 10:10:20|370.2|370|370.2|370|370.2|370|370.2|370|0
1727431830000|2024-09-27 10:10:30|370.1||370.1||370.1||370.1||0
1727431920000|2024-09-27 10:12:00|370.2|370.1|370.2|370|370.2|370.1|370.2|370|3322
1727431980000|2024-09-27 10:13:00||370.1||370||370.1||370|0
1727431990000|2024-09-27 10:13:10|370|369.9|369.9|369.8|370|369.9|369.9|369.8|3322
1727432010000|2024-09-27 10:13:30|370||370||370||370||0
1727432040000|2024-09-27 10:14:00|369.6|369.5|369.6|369.4|369.6|369.5|369.6|369.4|6097
1727432070000|2024-09-27 10:14:30|369.5||369.5||369.5||369.5||3322
1727432100000|2024-09-27 10:15:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|3322
1727432140000|2024-09-27 10:15:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1750
1727432160000|2024-09-27 10:16:00|||||||||442
1727432200000|2024-09-27 10:16:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1233
1727432210000|2024-09-27 10:16:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1227
1727432220000|2024-09-27 10:17:00||369.3||369.3||369.3||369.3|0
1727432250000|2024-09-27 10:17:30||369.4||369.4||369.4||369.4|0
1727432310000|2024-09-27 10:18:30|||||||||366
1727432320000|2024-09-27 10:18:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|979
1727432330000|2024-09-27 10:18:50|369.5||369.5||369.5||369.5||0
1727432350000|2024-09-27 10:19:10|369.4||369.4||369.4||369.4||0
1727432400000|2024-09-27 10:20:00|369.5||369.5||369.5||369.4||150
1727432450000|2024-09-27 10:20:50|369.4||369.4||369.4||369.4||0
1727432520000|2024-09-27 10:22:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|904
1727432550000|2024-09-27 10:22:30|369.2|369|369|368.9|369.2|369|369|368.9|542
1727432570000|2024-09-27 10:22:50||368.8||368.8||368.8||368.8|1022
1727432600000|2024-09-27 10:23:20|369.1|368.9|369.1|369|369.1|369|369.1|368.9|92
1727432610000|2024-09-27 10:23:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|730
1727432620000|2024-09-27 10:23:40|369.3||369.3||369.3||369.3||1236
1727432640000|2024-09-27 10:24:00|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1727432690000|2024-09-27 10:24:50|369.5|369.3|369.5|369.4|369.5|369.4|369.5|369.3|150
1727432700000|2024-09-27 10:25:00|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|1777
1727432720000|2024-09-27 10:25:20|369.4||369.4||369.4||369.4||0
1727432730000|2024-09-27 10:25:30|369.5||369.4||369.5||369.4||6059
1727432740000|2024-09-27 10:25:40|369.5||369.5||369.5||369.5||0
1727432760000|2024-09-27 10:26:00|369.4|369.4|369.5|369.3|369.5|369.4|369.4|369.3|4194
1727432770000|2024-09-27 10:26:10|369.4||369.5||369.5||369.4||1610
1727432800000|2024-09-27 10:26:40|369.4|369.4|369.5|369.3|369.5|369.4|369.4|369.3|30
1727432810000|2024-09-27 10:26:50||369.4||369.4||369.4||369.4|0
1727432860000|2024-09-27 10:27:40|||||||||2599
1727432870000|2024-09-27 10:27:50|||||||||3132
1727432880000|2024-09-27 10:28:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1585
1727432890000|2024-09-27 10:28:10|369.5|369.4|369.5|369.3|369.5|369.5|369.5|369.3|132
1727432940000|2024-09-27 10:29:00||369.4||369.4||369.4||369.4|3200
1727432960000|2024-09-27 10:29:20|369.6||369.6||369.6||369.6||0
1727432990000|2024-09-27 10:29:50||369.5||369.4||369.5||369.4|0
1727433020000|2024-09-27 10:30:20|369.7|369.5|369.7|369.6|369.7|369.6|369.7|369.5|0
1727433050000|2024-09-27 10:30:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1727433060000|2024-09-27 10:31:00|||||||||137
1727433090000|2024-09-27 10:31:30|369.7||369.7||369.7||369.7||0
1727433110000|2024-09-27 10:31:50|369.6||369.7||369.7||369.6||4600
1727433170000|2024-09-27 10:32:50|369.6||369.6||369.6||369.6||1155
1727433200000|2024-09-27 10:33:20|||||||||2311
1727433240000|2024-09-27 10:34:00|369.7||369.6||369.7||369.6||7067
1727433250000|2024-09-27 10:34:10||369.4||369.4||369.4||369.4|0
1727433300000|2024-09-27 10:35:00|369.5||369.5||369.5||369.5||0
1727433350000|2024-09-27 10:35:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|131
1727433390000|2024-09-27 10:36:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1727433430000|2024-09-27 10:37:10|369.5||369.5||369.5||369.5||0
1727433470000|2024-09-27 10:37:50|369.4||369.5||369.5||369.4||1750
1727433480000|2024-09-27 10:38:00||369.4||369.4||369.4||369.4|0
1727433500000|2024-09-27 10:38:20||369.3||369.3||369.3||369.3|0
1727433540000|2024-09-27 10:39:00||369.4||369.4||369.4||369.4|0
1727433560000|2024-09-27 10:39:20|||||||||1087
1727433600000|2024-09-27 10:40:00|||||||||810
1727433630000|2024-09-27 10:40:30|369.6||369.6||369.6||369.6||0
1727433640000|2024-09-27 10:40:40|369.7|369.5|369.6|369.5|369.7|369.6|369.6|369.5|0
1727433750000|2024-09-27 10:42:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1727433760000|2024-09-27 10:42:40|369.8||369.8||369.8||369.8||0
1727433840000|2024-09-27 10:44:00||369.7||369.7||369.7||369.7|0
1727433900000|2024-09-27 10:45:00|369.9||369.9||369.9||369.9||0
1727433970000|2024-09-27 10:46:10|370|369.8|370|369.9|370|369.9|370|369.8|0
1727433980000|2024-09-27 10:46:20|370.1||370.1||370.1||370.1||1420
1727433990000|2024-09-27 10:46:30||370||370||370||370|3334
1727434010000|2024-09-27 10:46:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|5764
1727434020000|2024-09-27 10:47:00|370.1|370|370.1|370|370.1|370.1|370.1|370|1138
1727434040000|2024-09-27 10:47:20|370.2||370.2||370.2||370.2||35
1727434070000|2024-09-27 10:47:50|370|369.9|370|369.9|370|369.9|370|369.9|187
1727434080000|2024-09-27 10:48:00|370.1||370.1||370.1||370.1||0
1727434120000|2024-09-27 10:48:40|370.2|370|370.2|370.1|370.2|370.1|370.2|370|220
1727434130000|2024-09-27 10:48:50||370||370||370||370|1700
1727434160000|2024-09-27 10:49:20||370.1||370.1||370.1||370.1|0
1727434170000|2024-09-27 10:49:30|370.3||370.3||370.3||370.3||3322
1727434180000|2024-09-27 10:49:40|370.2||370.2||370.2||370.2||0
1727434190000|2024-09-27 10:49:50|||||||||250
1727434200000|2024-09-27 10:50:00|370.1|370|370.1|370|370.1|370|370.1|370|3322
1727434220000|2024-09-27 10:50:20|370.2||370.2||370.2||370.2||0
1727434230000|2024-09-27 10:50:30|||||||||300
1727434260000|2024-09-27 10:51:00|370.1|369.9|370|369.9|370.1|369.9|370|369.9|2582
1727434320000|2024-09-27 10:52:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|629
1727434350000|2024-09-27 10:52:30|||||||||2393
1727434500000|2024-09-27 10:55:00|369.8|369.7|369.9|369.8|369.9|369.8|369.8|369.7|0
1727434510000|2024-09-27 10:55:10||369.7||369.7||369.7||369.7|0
1727434610000|2024-09-27 10:56:50|369.8||369.8||369.8||369.8||0
1727434620000|2024-09-27 10:57:00|369.9||369.9||369.9||369.8||0
1727434630000|2024-09-27 10:57:10|369.8||369.8||369.8||369.8||0
1727434640000|2024-09-27 10:57:20|369.9||369.9||369.9||369.9||0
1727434650000|2024-09-27 10:57:30|369.8||369.8||369.8||369.8||0
1727434660000|2024-09-27 10:57:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1727434690000|2024-09-27 10:58:10|370||370||370||370||2133
1727434760000|2024-09-27 10:59:20|369.9||369.9||369.9||369.9||0
1727434770000|2024-09-27 10:59:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|749
1727434790000|2024-09-27 10:59:50|369.9||369.9||369.9||369.9||0
1727434830000|2024-09-27 11:00:30|369.8||369.8||369.8||369.8||15
1727434840000|2024-09-27 11:00:40|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|91
1727434890000|2024-09-27 11:01:30||369.7||369.7||369.7||369.7|0
1727434940000|2024-09-27 11:02:20|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|147
1727434950000|2024-09-27 11:02:30|369.7||369.7||369.7||369.7||1600
1727434960000|2024-09-27 11:02:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1727434970000|2024-09-27 11:02:50|369.7||369.7||369.7||369.7||0
1727435020000|2024-09-27 11:03:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|2890
1727435040000|2024-09-27 11:04:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|726
1727435070000|2024-09-27 11:04:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|317
1727435220000|2024-09-27 11:07:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|120
1727435380000|2024-09-27 11:09:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1727435390000|2024-09-27 11:09:50|369.6||369.5||369.6||369.5||3
1727435400000|2024-09-27 11:10:00|369.6||369.6||369.6||369.6||3322
1727435480000|2024-09-27 11:11:20|369.5||369.5||369.5||369.5||0
1727435500000|2024-09-27 11:11:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|27
1727435590000|2024-09-27 11:13:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1727435640000|2024-09-27 11:14:00||369.3||369.3||369.3||369.3|0
1727435780000|2024-09-27 11:16:20|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1727435910000|2024-09-27 11:18:30|369.5||369.5||369.5||369.5||1585
1727435920000|2024-09-27 11:18:40|||||||||1523
1727435990000|2024-09-27 11:19:50|369.6||369.6||369.6||369.6||0
1727436000000|2024-09-27 11:20:00|369.5||369.5||369.5||369.5||0
1727436180000|2024-09-27 11:23:00|369.6||369.6||369.6||369.6||0
1727436200000|2024-09-27 11:23:20||369.5||369.5||369.5||369.5|0
1727436260000|2024-09-27 11:24:20|||||||||324
1727436340000|2024-09-27 11:25:40|369.7||369.7||369.7||369.7||0
1727436480000|2024-09-27 11:28:00|369.6||369.6||369.6||369.6||0
1727436520000|2024-09-27 11:28:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1049
1727436570000|2024-09-27 11:29:30|369.8||369.8||369.8||369.8||2829
1727436700000|2024-09-27 11:31:40|369.9|369.7|369.8|369.7|369.9|369.8|369.8|369.7|1782
1727436820000|2024-09-27 11:33:40||369.6||369.6||369.6||369.6|0
1727436850000|2024-09-27 11:34:10|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1727436870000|2024-09-27 11:34:30||369.8||369.8||369.8||369.8|0
1727436970000|2024-09-27 11:36:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1990
1727437010000|2024-09-27 11:36:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1492
1727437070000|2024-09-27 11:37:50|369.8||369.8||369.8||369.8||0
1727437080000|2024-09-27 11:38:00|369.7||369.7||369.7||369.7||0
1727437090000|2024-09-27 11:38:10|369.8||369.8||369.8||369.8||0
1727437150000|2024-09-27 11:39:10|369.7||369.7||369.7||369.7||0
1727437170000|2024-09-27 11:39:30|||||||||1109
1727437190000|2024-09-27 11:39:50|||||||||500
1727437270000|2024-09-27 11:41:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|343
1727437320000|2024-09-27 11:42:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|101
1727437340000|2024-09-27 11:42:20|369.8||369.8||369.8||369.8||1283
1727437350000|2024-09-27 11:42:30||369.7||369.7||369.7||369.7|0
1727437430000|2024-09-27 11:43:50|369.9||369.9||369.9||369.9||0
1727437470000|2024-09-27 11:44:30||369.8||369.8||369.8||369.8|0
1727437500000|2024-09-27 11:45:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1071
1727437510000|2024-09-27 11:45:10|369.9||369.9||369.9||369.9||3586
1727437540000|2024-09-27 11:45:40|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|3346
1727437580000|2024-09-27 11:46:20||369.6||369.6||369.6||369.6|0
1727437600000|2024-09-27 11:46:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|363
1727437630000|2024-09-27 11:47:10|||||||||614
1727437680000|2024-09-27 11:48:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|156
1727437690000|2024-09-27 11:48:10|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|0
1727437710000|2024-09-27 11:48:30|369.8||369.8||369.8||369.8||0
1727437790000|2024-09-27 11:49:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|2691
1727437800000|2024-09-27 11:50:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|494
1727437810000|2024-09-27 11:50:10|369.5|369.5|369.5|369.4|369.5|369.5|369.5|369.4|0
1727437930000|2024-09-27 11:52:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|69
1727437950000|2024-09-27 11:52:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|361
1727438010000|2024-09-27 11:53:30|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1727438040000|2024-09-27 11:54:00||369.4||369.4||369.4||369.4|0
1727438050000|2024-09-27 11:54:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1396
1727438060000|2024-09-27 11:54:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|68
1727438090000|2024-09-27 11:54:50|369.6||369.6||369.6||369.6||0
1727438200000|2024-09-27 11:56:40|369.5|369.3|369.4|369.3|369.5|369.3|369.4|369.3|0
1727438210000|2024-09-27 11:56:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|176
1727438250000|2024-09-27 11:57:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1727438270000|2024-09-27 11:57:50||369.3||369.3||369.3||369.3|216
1727438340000|2024-09-27 11:59:00|369.4||369.4||369.4||369.4||0
1727438360000|2024-09-27 11:59:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|3115
1727438490000|2024-09-27 12:01:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|66
1727438560000|2024-09-27 12:02:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2225
1727438580000|2024-09-27 12:03:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|399
1727438620000|2024-09-27 12:03:40|||||||||1
1727438640000|2024-09-27 12:04:00|369.1|369|369.1|369|369.1|369|369.1|369|550
1727438670000|2024-09-27 12:04:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2948
1727438680000|2024-09-27 12:04:40|369.1|369|369.2|369|369.2|369|369.1|369|921
1727438780000|2024-09-27 12:06:20||369.1||369.1||369.1||369.1|0
1727438790000|2024-09-27 12:06:30||369||369||369||369|1142
1727438840000|2024-09-27 12:07:20||369.1||369.1||369.1||369.1|25
1727438850000|2024-09-27 12:07:30||369||369||369||369|0
1727438860000|2024-09-27 12:07:40|369.1||369.1||369.1||369.1||0
1727438890000|2024-09-27 12:08:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1727438990000|2024-09-27 12:09:50|||||||||48
1727439000000|2024-09-27 12:10:00||369||369||369||369|20
1727439090000|2024-09-27 12:11:30|369.1||369.1||369.1||369.1||0
1727439150000|2024-09-27 12:12:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1503
1727439160000|2024-09-27 12:12:40|368.9|368.8|368.8|368.7|368.9|368.8|368.8|368.7|1109
1727439180000|2024-09-27 12:13:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1497
1727439250000|2024-09-27 12:14:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1583
1727439260000|2024-09-27 12:14:20||368.6||368.6||368.6||368.6|0
1727439300000|2024-09-27 12:15:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1727439310000|2024-09-27 12:15:10|368.6|368.4|368.6|368.5|368.6|368.5|368.5|368.4|4148
1727439320000|2024-09-27 12:15:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1727439340000|2024-09-27 12:15:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1322
1727439370000|2024-09-27 12:16:10|||||||||5000
1727439410000|2024-09-27 12:16:50|||||||||3000
1727439430000|2024-09-27 12:17:10||368.2||368.2||368.2||368.2|0
1727439450000|2024-09-27 12:17:30|368.5|368.4|368.7|368.6|368.7|368.6|368.5|368.4|3139
1727439460000|2024-09-27 12:17:40||368.5||368.5||368.5||368.5|3898
1727439500000|2024-09-27 12:18:20|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1727439520000|2024-09-27 12:18:40||368.7||368.6||368.7||368.6|0
1727439580000|2024-09-27 12:19:40|||||||||3898
1727439610000|2024-09-27 12:20:10|368.7||368.7||368.7||368.7||0
1727439680000|2024-09-27 12:21:20||368.5||368.5||368.5||368.5|0
1727439750000|2024-09-27 12:22:30||368.6||368.6||368.6||368.6|0
1727439770000|2024-09-27 12:22:50||368.5||368.5||368.5||368.5|388
1727439810000|2024-09-27 12:23:30||368.6||368.6||368.6||368.6|3898
1727439830000|2024-09-27 12:23:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1727439840000|2024-09-27 12:24:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1727439910000|2024-09-27 12:25:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1663
1727439970000|2024-09-27 12:26:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1750
1727440040000|2024-09-27 12:27:20|368.8|368.7|368.9|368.8|368.9|368.8|368.8|368.7|3400
1727440110000|2024-09-27 12:28:30||368.7||368.7||368.7||368.7|0
1727440120000|2024-09-27 12:28:40|||||||||600
1727440190000|2024-09-27 12:29:50|368.8||368.8||368.8||368.8||150
1727440200000|2024-09-27 12:30:00|369|368.8|369|368.8|369|368.8|369|368.8|3240
1727440210000|2024-09-27 12:30:10|368.9||368.9||368.9||368.9||0
1727440220000|2024-09-27 12:30:20|369||369||369||369||0
1727440240000|2024-09-27 12:30:40|368.9||368.9||368.9||368.9||0
1727440260000|2024-09-27 12:31:00|369||368.9||369||368.9||0
1727440270000|2024-09-27 12:31:10|369||369||369||369||0
1727440330000|2024-09-27 12:32:10|368.9|368.7|368.8|368.6|368.9|368.7|368.8|368.6|0
1727440340000|2024-09-27 12:32:20|368.7||368.8||368.8||368.7||0
1727440350000|2024-09-27 12:32:30|368.7||368.8||368.8||368.7||0
1727440360000|2024-09-27 12:32:40|368.7||368.7||368.7||368.7||0
1727440370000|2024-09-27 12:32:50|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.5|3898
1727440380000|2024-09-27 12:33:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1341
1727440410000|2024-09-27 12:33:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1727440420000|2024-09-27 12:33:40|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|0
1727440430000|2024-09-27 12:33:50|368.8||368.8||368.8||368.8||0
1727440520000|2024-09-27 12:35:20|368.7||368.7||368.7||368.7||0
1727440530000|2024-09-27 12:35:30|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|5
1727440560000|2024-09-27 12:36:00|368.6||368.6||368.6||368.6||99
1727440580000|2024-09-27 12:36:20|368.5||368.5||368.5||368.5||0
1727440590000|2024-09-27 12:36:30|368.6||368.6||368.6||368.6||0
1727440600000|2024-09-27 12:36:40|368.5||368.6||368.6||368.5||0
1727440610000|2024-09-27 12:36:50|368.5||368.5||368.5||368.5||0
1727440650000|2024-09-27 12:37:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|2450
1727440680000|2024-09-27 12:38:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1035
1727440690000|2024-09-27 12:38:10|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|0
1727440760000|2024-09-27 12:39:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1727440840000|2024-09-27 12:40:40|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|0
1727440870000|2024-09-27 12:41:10|368.3||368.3||368.3||368.3||0
1727440890000|2024-09-27 12:41:30|368.2|368.1|368.1|368|368.2|368.1|368.1|368|902
1727440920000|2024-09-27 12:42:00|367.9|367.8|368|367.8|368|367.8|367.9|367.8|2364
1727440940000|2024-09-27 12:42:20|367.8|367.9|367.8|367.7|367.8|367.9|367.8|367.6|415
1727440980000|2024-09-27 12:43:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|873
1727441030000|2024-09-27 12:43:50|367.6|367.5|367.5|367.4|367.6|367.5|367.5|367.4|3863
1727441040000|2024-09-27 12:44:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|3898
1727441050000|2024-09-27 12:44:10|367.2|367.2|367.2|367.1|367.2|367.3|367.2|367.1|0
1727441060000|2024-09-27 12:44:20|367.1|367|367.1|366.9|367.1|367|367.1|366.9|0
1727441110000|2024-09-27 12:45:10|367||367||367||367||0
1727441120000|2024-09-27 12:45:20|367.1|367|367.1|366.9|367.1|367|367.1|366.9|25
1727441130000|2024-09-27 12:45:30|367|366.8|367|366.8|367|366.8|367|366.8|0
1727441160000|2024-09-27 12:46:00|366.9|366.7|366.8|366.6|366.9|366.7|366.8|366.6|0
1727441170000|2024-09-27 12:46:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|450
1727441190000|2024-09-27 12:46:30|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1727441260000|2024-09-27 12:47:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|7500
1727441280000|2024-09-27 12:48:00||366.6||366.5||366.6||366.5|0
1727441290000|2024-09-27 12:48:10|366.6||366.6||366.6||366.6||0
1727441300000|2024-09-27 12:48:20|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1349
1727441330000|2024-09-27 12:48:50|366.6||366.6||366.6||366.6||26
1727441390000|2024-09-27 12:49:50|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|374
1727441410000|2024-09-27 12:50:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1727441450000|2024-09-27 12:50:50|367.1|367|367.2|367.1|367.2|367.1|367.1|367|1411
1727441460000|2024-09-27 12:51:00||367||367||367||367|0
1727441500000|2024-09-27 12:51:40|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|244
1727441600000|2024-09-27 12:53:20|367.2||367.2||367.2||367.2||0
1727441620000|2024-09-27 12:53:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1727441650000|2024-09-27 12:54:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|801
1727441710000|2024-09-27 12:55:10|367.3||367.3||367.3||367.3||0
1727441730000|2024-09-27 12:55:30||367.2||367.2||367.2||367.2|0
1727441750000|2024-09-27 12:55:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|800
1727441760000|2024-09-27 12:56:00|367.3|367.3|367.4|367.3|367.4|367.3|367.2|367.3|7536
1727441850000|2024-09-27 12:57:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|700
1727441860000|2024-09-27 12:57:40|367.2|367|367.2|367|367.2|367|367.2|367|0
1727441950000|2024-09-27 12:59:10||367.1||367.1||367.1||367.1|0
1727442000000|2024-09-27 13:00:00||367||367.1||367.1||367|0
1727442020000|2024-09-27 13:00:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|1992
1727442040000|2024-09-27 13:00:40|367.3||367.4||367.4||367.3||0
1727442080000|2024-09-27 13:01:20|367.3|367.1|367.2|367|367.3|367.1|367.2|367|2723
1727442110000|2024-09-27 13:01:50|367.1||367.1||367.1||367.1||0
1727442120000|2024-09-27 13:02:00||366.9||366.9||366.9||366.9|994
1727442150000|2024-09-27 13:02:30||367||366.9||367||366.9|0
1727442190000|2024-09-27 13:03:10|367.2|367|367.2|367|367.2|367|367.2|367|966
1727442220000|2024-09-27 13:03:40|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1727442240000|2024-09-27 13:04:00|367.2|367|367.1|367|367.2|367|367.1|367|3718
1727442250000|2024-09-27 13:04:10|367.2||367.2||367.2||367.1||0
1727442270000|2024-09-27 13:04:30||367.1||367||367.1||367|96
1727442300000|2024-09-27 13:05:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1727442310000|2024-09-27 13:05:10|367|366.8|367|366.8|367|366.8|367|366.8|0
1727442320000|2024-09-27 13:05:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1727442350000|2024-09-27 13:05:50|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1727442380000|2024-09-27 13:06:20|366.9|366.7|366.8|366.7|366.9|366.7|366.8|366.7|0
1727442390000|2024-09-27 13:06:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727442460000|2024-09-27 13:07:40|367|366.9|367|366.9|367|366.9|367|366.9|4284
1727442470000|2024-09-27 13:07:50|367.1||367.1||367.1||367.1||0
1727442510000|2024-09-27 13:08:30||367||366.9||367||366.9|0
1727442610000|2024-09-27 13:10:10|367||367.1||367.1||367||0
1727442640000|2024-09-27 13:10:40|367|366.8|366.9|366.7|367|366.8|366.9|366.7|7571
1727442750000|2024-09-27 13:12:30|367|366.8|367|366.8|367|366.8|367|366.8|1067
1727442790000|2024-09-27 13:13:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1727442850000|2024-09-27 13:14:10||366.8||366.7||366.8||366.7|0
1727442900000|2024-09-27 13:15:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|500
1727442910000|2024-09-27 13:15:10||366.5||366.6||366.6||366.5|0
1727442940000|2024-09-27 13:15:40||366.5||366.5||366.5||366.5|0
1727442950000|2024-09-27 13:15:50||366.6||366.6||366.6||366.6|0
1727442970000|2024-09-27 13:16:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1288
1727442980000|2024-09-27 13:16:20|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1727442990000|2024-09-27 13:16:30|366.4||366.4||366.4||366.4||0
1727443000000|2024-09-27 13:16:40|||||||||598
1727443010000|2024-09-27 13:16:50|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|1388
1727443020000|2024-09-27 13:17:00||366.4||366.4||366.4||366.4|0
1727443090000|2024-09-27 13:18:10||366.3||366.3||366.3||366.3|0
1727443110000|2024-09-27 13:18:30|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|3308
1727443120000|2024-09-27 13:18:40||366.5||366.5||366.5||366.5|0
1727443180000|2024-09-27 13:19:40|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|4116
1727443200000|2024-09-27 13:20:00||366.6||366.5||366.6||366.5|0
1727443210000|2024-09-27 13:20:10||366.6||366.6||366.6||366.6|0
1727443260000|2024-09-27 13:21:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|27
1727443280000|2024-09-27 13:21:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1727443290000|2024-09-27 13:21:30||366.3||366.3||366.3||366.3|275
1727443320000|2024-09-27 13:22:00|366.4||366.4||366.4||366.4||0
1727443340000|2024-09-27 13:22:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1727443360000|2024-09-27 13:22:40||366.3||366.3||366.3||366.3|0
1727443390000|2024-09-27 13:23:10||366.4||366.4||366.4||366.4|0
1727443400000|2024-09-27 13:23:20||366.3||366.3||366.3||366.3|0
1727443410000|2024-09-27 13:23:30|366.4||366.4||366.4||366.4||0
1727443440000|2024-09-27 13:24:00|||||||||102
1727443500000|2024-09-27 13:25:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1727443510000|2024-09-27 13:25:10|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|5885
1727443520000|2024-09-27 13:25:20||366.5||366.5||366.5||366.5|0
1727443540000|2024-09-27 13:25:40||366.6||366.6||366.6||366.6|0
1727443550000|2024-09-27 13:25:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727443570000|2024-09-27 13:26:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|959
1727443590000|2024-09-27 13:26:30|||||||||942
1727443610000|2024-09-27 13:26:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|118
1727443660000|2024-09-27 13:27:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|23
1727443670000|2024-09-27 13:27:50|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|365
1727443680000|2024-09-27 13:28:00|366.8||366.8||366.8||366.8||1960
1727443690000|2024-09-27 13:28:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727443790000|2024-09-27 13:29:50|||||||||950
1727443800000|2024-09-27 13:30:00|367.1|366.9|367.1|366.9|367.1|367|367.1|366.9|151
1727443810000|2024-09-27 13:30:10|367||367||367||367||0
1727443840000|2024-09-27 13:30:40|367.2|367.1|367.4|367.3|367.4|367.3|367.2|367.1|9755
1727443850000|2024-09-27 13:30:50||367.2||367.3||367.3||367.2|1
1727443860000|2024-09-27 13:31:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727443870000|2024-09-27 13:31:10||367.3||367.3||367.3||367.3|150
1727443880000|2024-09-27 13:31:20||367.4||367.4||367.4||367.4|0
1727443900000|2024-09-27 13:31:40|367.4|367.3|367.5|367.3|367.5|367.4|367.4|367.3|1168
1727443910000|2024-09-27 13:31:50|367.4||367.4||367.4||367.4||640
1727443920000|2024-09-27 13:32:00|||||||||1
1727443940000|2024-09-27 13:32:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1910
1727443970000|2024-09-27 13:32:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|3657
1727443980000|2024-09-27 13:33:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1560
1727443990000|2024-09-27 13:33:10|367.4|367.1|367.3|367.1|367.4|367.1|367.3|367.1|0
1727444000000|2024-09-27 13:33:20|367.2||367.2||367.2||367.2||0
1727444020000|2024-09-27 13:33:40|367.1|367|367.1|366.9|367.1|367|367.1|366.9|1350
1727444030000|2024-09-27 13:33:50|367|367|367.1|367|367.1|367|367|367|1156
1727444040000|2024-09-27 13:34:00|||||||||1
1727444080000|2024-09-27 13:34:40|367|366.9|367|366.9|367|366.9|367|366.9|232
1727444090000|2024-09-27 13:34:50||366.8||366.9||366.9||366.8|1
1727444100000|2024-09-27 13:35:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1727444110000|2024-09-27 13:35:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2154
1727444130000|2024-09-27 13:35:30|367.1|367|367.1|366.9|367.1|367|367.1|366.9|719
1727444140000|2024-09-27 13:35:40||367||366.9||367||366.9|0
1727444150000|2024-09-27 13:35:50||367||367||367||367|1
1727444170000|2024-09-27 13:36:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|4200
1727444210000|2024-09-27 13:36:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|743
1727444220000|2024-09-27 13:37:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1
1727444230000|2024-09-27 13:37:10|||||||||2391
1727444250000|2024-09-27 13:37:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|1609
1727444270000|2024-09-27 13:37:50|367.1|367|367.1|367|367.1|367|367.1|367|242
1727444280000|2024-09-27 13:38:00|||||||||1
1727444290000|2024-09-27 13:38:10|367.2|367.1|367.2|367|367.2|367.1|367.2|367|0
1727444330000|2024-09-27 13:38:50|367.3|367.1|367.3|367.2|367.3|367.2|367.3|367.1|136
1727444340000|2024-09-27 13:39:00|||||||||137
1727444360000|2024-09-27 13:39:20|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2604
1727444400000|2024-09-27 13:40:00|||||||||137
1727444420000|2024-09-27 13:40:20||367.2||367.2||367.2||367.2|961
1727444430000|2024-09-27 13:40:30|367.3||367.3||367.3||367.3||0
1727444440000|2024-09-27 13:40:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1727444450000|2024-09-27 13:40:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|100
1727444460000|2024-09-27 13:41:00|367.6|367.3|367.5|367.3|367.6|367.3|367.5|367.3|137
1727444470000|2024-09-27 13:41:10||367.4||367.4||367.4||367.4|0
1727444490000|2024-09-27 13:41:30||367.3||367.3||367.3||367.3|0
1727444510000|2024-09-27 13:41:50|367.4||367.4||367.4||367.4||1275
1727444520000|2024-09-27 13:42:00|||||||||1
1727444550000|2024-09-27 13:42:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|707
1727444560000|2024-09-27 13:42:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|411
1727444580000|2024-09-27 13:43:00|||||||||1
1727444590000|2024-09-27 13:43:10|367.3||367.3||367.3||367.3||412
1727444600000|2024-09-27 13:43:20|367.2|367|367.2|367|367.2|367|367.2|367|548
1727444620000|2024-09-27 13:43:40|367.1||367.1||367.1||367.1||0
1727444630000|2024-09-27 13:43:50|367.2||367.1||367.2||367.1||704
1727444640000|2024-09-27 13:44:00|||||||||1
1727444650000|2024-09-27 13:44:10|367|366.9|367|366.9|367|366.9|367|366.9|1775
1727444680000|2024-09-27 13:44:40||366.8||366.8||366.8||366.8|1938
1727444690000|2024-09-27 13:44:50||366.9||366.9||366.9||366.9|0
1727444700000|2024-09-27 13:45:00|367.1|367|367.1|367|367.1|367|367.1|367|1
1727444720000|2024-09-27 13:45:20|367|366.9|367|366.9|367|366.9|367|366.9|894
1727444730000|2024-09-27 13:45:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|922
1727444740000|2024-09-27 13:45:40||366.7||366.7||366.7||366.7|242
1727444750000|2024-09-27 13:45:50|366.8|366.8|366.8|366.7|366.8|366.8|366.8|366.7|1238
1727444760000|2024-09-27 13:46:00|366.9|366.8|367|366.8|367|366.9|366.9|366.8|1
1727444810000|2024-09-27 13:46:50||366.9||366.9||366.9||366.9|0
1727444820000|2024-09-27 13:47:00|366.9|366.8|367|366.9|367|366.9|366.9|366.8|658
1727444840000|2024-09-27 13:47:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1727444870000|2024-09-27 13:47:50|||||||||1480
1727444880000|2024-09-27 13:48:00|367.2|367.1|367.1|367|367.2|367.1|367.1|367|1144
1727444890000|2024-09-27 13:48:10|367.2||367.1||367.2||367.1||0
1727444900000|2024-09-27 13:48:20|367.2||367.2||367.2||367.2||0
1727444910000|2024-09-27 13:48:30|||||||||100
1727444930000|2024-09-27 13:48:50||367.1||367.1||367.1||367.1|0
1727444940000|2024-09-27 13:49:00|||||||||219
1727444990000|2024-09-27 13:49:50|367.1|367|367.1|367|367.1|367|367.1|367|1064
1727445000000|2024-09-27 13:50:00|367|366.9|367|366.9|367|366.9|367|366.9|801
1727445010000|2024-09-27 13:50:10||366.8||366.8||366.8||366.8|763
1727445020000|2024-09-27 13:50:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.6|960
1727445030000|2024-09-27 13:50:30||366.6||366.6||366.6||366.6|0
1727445050000|2024-09-27 13:50:50||366.7||366.7||366.7||366.7|0
1727445060000|2024-09-27 13:51:00|||||||||1
1727445070000|2024-09-27 13:51:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|973
1727445100000|2024-09-27 13:51:40|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|133
1727445110000|2024-09-27 13:51:50|367|366.9|367|366.9|367|366.9|367|366.9|0
1727445120000|2024-09-27 13:52:00|367.1|367|367.1|367|367.1|367|367.1|367|2741
1727445130000|2024-09-27 13:52:10|367.2||367.2||367.2||367.2||0
1727445160000|2024-09-27 13:52:40||367.1||367.1||367.1||367.1|0
1727445170000|2024-09-27 13:52:50|||||||||796
1727445180000|2024-09-27 13:53:00|||||||||1
1727445200000|2024-09-27 13:53:20|||||||||500
1727445210000|2024-09-27 13:53:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1727445220000|2024-09-27 13:53:40||367.1||367.1||367.1||367.1|780
1727445230000|2024-09-27 13:53:50|367.2||367.2||367.2||367.2||373
1727445240000|2024-09-27 13:54:00|||||||||1218
1727445250000|2024-09-27 13:54:10|||||||||194
1727445290000|2024-09-27 13:54:50|||||||||1
1727445350000|2024-09-27 13:55:50|||||||||172
1727445360000|2024-09-27 13:56:00|||||||||250
1727445370000|2024-09-27 13:56:10|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.2|150
1727445400000|2024-09-27 13:56:40|||||||||2741
1727445410000|2024-09-27 13:56:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727445420000|2024-09-27 13:57:00|367.6||367.6||367.6||367.6||1
1727445470000|2024-09-27 13:57:50|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|137
1727445480000|2024-09-27 13:58:00|367.6|367.6|367.6|367.5|367.6|367.6|367.6|367.5|412
1727445490000|2024-09-27 13:58:10|367.7||367.7||367.7||367.7||0
1727445500000|2024-09-27 13:58:20|||||||||200
1727445510000|2024-09-27 13:58:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2129
1727445520000|2024-09-27 13:58:40|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|1576
1727445530000|2024-09-27 13:58:50||367.3||367.3||367.3||367.3|0
1727445540000|2024-09-27 13:59:00|||||||||1
1727445570000|2024-09-27 13:59:30||367.2||367.2||367.2||367.2|689
1727445590000|2024-09-27 13:59:50|367.2|367.1|367.2|367|367.2|367.2|367.2|367|0
1727445600000|2024-09-27 14:00:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|959
1727445610000|2024-09-27 14:00:10||367||366.9||367||366.9|0
1727445620000|2024-09-27 14:00:20||367||366.9||367||366.9|0
1727445640000|2024-09-27 14:00:40|366.9|366.7|366.9|366.7|367|366.8|366.9|366.7|926
1727445660000|2024-09-27 14:01:00|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1727445670000|2024-09-27 14:01:10|366.9|366.7|366.8|366.6|366.9|366.7|366.8|366.6|1117
1727445680000|2024-09-27 14:01:20|366.9|366.7|366.9|366.6|366.9|366.7|366.9|366.6|1443
1727445690000|2024-09-27 14:01:30|366.8||366.8||366.8||366.8||0
1727445710000|2024-09-27 14:01:50|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1727445720000|2024-09-27 14:02:00|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|831
1727445730000|2024-09-27 14:02:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727445740000|2024-09-27 14:02:20||366.5||366.5||366.5||366.5|0
1727445750000|2024-09-27 14:02:30|366.6|366.6|366.7|366.6|366.7|366.6|366.6|366.5|768
1727445760000|2024-09-27 14:02:40|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1727445770000|2024-09-27 14:02:50|366.7||366.7||366.7||366.7||0
1727445780000|2024-09-27 14:03:00|366.8||366.7||366.8||366.7||0
1727445790000|2024-09-27 14:03:10|366.6|366.5|366.7|366.5|366.7|366.6|366.6|366.5|932
1727445810000|2024-09-27 14:03:30|366.6||366.6||366.6||366.6||0
1727445830000|2024-09-27 14:03:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|631
1727445850000|2024-09-27 14:04:10||366.3||366.4||366.4||366.3|0
1727445870000|2024-09-27 14:04:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727445890000|2024-09-27 14:04:50|367|366.9|367.2|367.1|367.2|367.1|367|366.9|4928
1727445930000|2024-09-27 14:05:30|367.3|367|367.3|367.2|367.4|367.2|367.3|367|1764
1727445970000|2024-09-27 14:06:10|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|4305
1727446010000|2024-09-27 14:06:50|367.4||367.4||367.4||367.4||0
1727446020000|2024-09-27 14:07:00|||||||||500
1727446030000|2024-09-27 14:07:10|||||||||962
1727446090000|2024-09-27 14:08:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727446100000|2024-09-27 14:08:20|367.8||367.8||367.8||367.8||0
1727446120000|2024-09-27 14:08:40||367.7||367.7||367.7||367.7|0
1727446130000|2024-09-27 14:08:50|367.9||367.9||367.9||367.9||0
1727446170000|2024-09-27 14:09:30|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1727446180000|2024-09-27 14:09:40|367.7|367.4|367.6|367.4|367.7|367.4|367.6|367.4|0
1727446190000|2024-09-27 14:09:50|367.5||367.5||367.5||367.5||0
1727446200000|2024-09-27 14:10:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2053
1727446210000|2024-09-27 14:10:10|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|1279
1727446230000|2024-09-27 14:10:30||367.3||367.3||367.3||367.3|0
1727446240000|2024-09-27 14:10:40|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|70
1727446260000|2024-09-27 14:11:00|367.5||367.5||367.5||367.5||0
1727446300000|2024-09-27 14:11:40|367.6|367.5|368|367.8|368|367.8|367.6|367.5|3976
1727446320000|2024-09-27 14:12:00|368.1|367.9|368|367.9|368.1|367.9|368|367.9|2053
1727446350000|2024-09-27 14:12:30|368.1|368|368.1|368|368.1|368|368.1|368|1427
1727446360000|2024-09-27 14:12:40|368|367.9|368|367.9|368|367.9|368|367.9|0
1727446390000|2024-09-27 14:13:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1028
1727446400000|2024-09-27 14:13:20|368.1|368|368.2|368|368.2|368|368.1|368|295
1727446420000|2024-09-27 14:13:40|368.3|368.1|368.3|368.1|368.3|368.2|368.3|368.1|1959
1727446430000|2024-09-27 14:13:50|368.2|368|368.2|368|368.2|368|368.2|368|0
1727446440000|2024-09-27 14:14:00|||||||||300
1727446450000|2024-09-27 14:14:10||368.1||368.1||368.1||368.1|320
1727446460000|2024-09-27 14:14:20|368.3||368.3||368.3||368.2||0
1727446470000|2024-09-27 14:14:30|368.2||368.2||368.2||368.2||0
1727446480000|2024-09-27 14:14:40|368.3||368.3||368.3||368.3||0
1727446500000|2024-09-27 14:15:00|368.2||368.2||368.2||368.2||0
1727446510000|2024-09-27 14:15:10|||||||||892
1727446550000|2024-09-27 14:15:50||368||368.1||368.1||368|0
1727446560000|2024-09-27 14:16:00||368||368.1||368.1||368|0
1727446580000|2024-09-27 14:16:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1727446590000|2024-09-27 14:16:30|||||||||643
1727446610000|2024-09-27 14:16:50||368.1||368.1||368.1||368.1|0
1727446640000|2024-09-27 14:17:20||368.2||368.2||368.2||368.2|0
1727446700000|2024-09-27 14:18:20||368.1||368.1||368.1||368.1|484
1727446710000|2024-09-27 14:18:30|368.2|368|368.2|368|368.2|368|368.2|368|0
1727446740000|2024-09-27 14:19:00|368.1|368.1|368.2|368|368.2|368.1|368.1|368|0
1727446770000|2024-09-27 14:19:30||368.1||368.1||368.1||368.1|0
1727446780000|2024-09-27 14:19:40|368.1|368|368.1|368|368.1|368|368.1|368|177
1727446790000|2024-09-27 14:19:50|||||||||1000
1727446820000|2024-09-27 14:20:20|368|367.8|368|367.8|368|367.8|368|367.8|0
1727446850000|2024-09-27 14:20:50|367.9||367.9||367.9||367.9||0
1727446860000|2024-09-27 14:21:00|367.8|367.7|367.7|367.6|367.8|367.7|367.7|367.6|0
1727446870000|2024-09-27 14:21:10||367.5||367.5||367.5||367.5|0
1727446880000|2024-09-27 14:21:20||367.6||367.6||367.6||367.6|0
1727446900000|2024-09-27 14:21:40||367.5||367.5||367.5||367.5|0
1727446910000|2024-09-27 14:21:50|367.6||367.6||367.6||367.6||0
1727446940000|2024-09-27 14:22:20||367.4||367.4||367.4||367.4|0
1727446950000|2024-09-27 14:22:30||367.5||367.5||367.5||367.5|0
1727446960000|2024-09-27 14:22:40||367.4||367.4||367.4||367.4|91
1727447020000|2024-09-27 14:23:40|367.5||367.5||367.5||367.5||0
1727447040000|2024-09-27 14:24:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1727447070000|2024-09-27 14:24:30|367.6|367.3|367.6|367.5|367.6|367.5|367.6|367.3|749
1727447080000|2024-09-27 14:24:40|367.7|367.6|367.7|367.6|367.7|367.6|367.6|367.5|1018
1727447090000|2024-09-27 14:24:50|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|0
1727447100000|2024-09-27 14:25:00|367.8|367.6|367.8|367.6|367.8|367.7|367.8|367.6|0
1727447110000|2024-09-27 14:25:10||367.7||367.6||367.7||367.6|0
1727447160000|2024-09-27 14:26:00|367.9|367.7|368|367.8|368|367.8|367.9|367.7|0
1727447170000|2024-09-27 14:26:10|367.9||367.9||367.9||367.9||1776
1727447180000|2024-09-27 14:26:20|368||368||368||368||0
1727447210000|2024-09-27 14:26:50||367.9||367.8||367.9||367.8|98
1727447250000|2024-09-27 14:27:30|||||||||50
1727447260000|2024-09-27 14:27:40|367.9||367.9||367.9||367.9||0
1727447270000|2024-09-27 14:27:50|368|367.9|368|367.9|368|367.9|368|367.9|858
1727447390000|2024-09-27 14:29:50|||||||||154
1727447410000|2024-09-27 14:30:10|368.1|368|368.1|367.9|368.1|368|368.1|367.9|50
1727447530000|2024-09-27 14:32:10||368||368||368||368|0
1727447540000|2024-09-27 14:32:20||367.9||367.9||367.9||367.9|0
1727447590000|2024-09-27 14:33:10|368||368||368||368||0
1727447600000|2024-09-27 14:33:20|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|0
1727447640000|2024-09-27 14:34:00|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1727447730000|2024-09-27 14:35:30|368.1||368.2||368.2||368.1||0
1727447740000|2024-09-27 14:35:40||368.1||368.1||368.1||368.1|61
1727447760000|2024-09-27 14:36:00|368.1|368|368.1|368|368.1|368|368.1|368|542
1727447770000|2024-09-27 14:36:10|368.2|368.1|368.2|368|368.2|368.1|368.2|368|1394
1727447810000|2024-09-27 14:36:50|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|937
1727447820000|2024-09-27 14:37:00|368|367.8|368|367.8|368|367.8|368|367.8|370
1727447830000|2024-09-27 14:37:10|367.9|367.9|368|367.9|368|367.9|367.9|367.9|0
1727447840000|2024-09-27 14:37:20||367.8||367.8||367.8||367.8|186
1727447860000|2024-09-27 14:37:40|367.9||367.9||367.9||367.9||0
1727447980000|2024-09-27 14:39:40||367.7||367.7||367.7||367.7|0
1727447990000|2024-09-27 14:39:50||367.8||367.8||367.8||367.8|0
1727448000000|2024-09-27 14:40:00|368|367.9|368.2|368|368.2|368|368|367.9|1026
1727448010000|2024-09-27 14:40:10||368.1||368||368.1||368|606
1727448020000|2024-09-27 14:40:20|368.3|368.1|368.2|368.1|368.3|368.1|368.2|368.1|0
1727448030000|2024-09-27 14:40:30||368||368||368||368|624
1727448040000|2024-09-27 14:40:40|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2122
1727448060000|2024-09-27 14:41:00|368|367.8|368|367.8|368|367.8|368|367.8|0
1727448070000|2024-09-27 14:41:10|368.1|367.9|368.1|367.9|368.1|368|368.1|367.9|1
1727448080000|2024-09-27 14:41:20|368||368||368||368||1724
1727448090000|2024-09-27 14:41:30|368.1||368.1||368.1||368.1||0
1727448130000|2024-09-27 14:42:10|368||368||368.1||368||0
1727448140000|2024-09-27 14:42:20|368.1||368||368.1||368||0
1727448210000|2024-09-27 14:43:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|635
1727448220000|2024-09-27 14:43:40|368|367.9|368|367.9|368|367.9|368|367.9|2530
1727448230000|2024-09-27 14:43:50||367.8||367.8||367.8||367.8|0
1727448240000|2024-09-27 14:44:00||367.9||367.8||367.9||367.8|0
1727448300000|2024-09-27 14:45:00|367.9||367.9||367.9||367.9||634
1727448310000|2024-09-27 14:45:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|242
1727448350000|2024-09-27 14:45:50|367.7|367.6|367.7|367.6|367.8|367.7|367.7|367.6|0
1727448360000|2024-09-27 14:46:00||367.5||367.5||367.5||367.5|0
1727448370000|2024-09-27 14:46:10|367.8|367.6|367.8|367.7|367.8|367.7|367.8|367.6|1494
1727448380000|2024-09-27 14:46:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|149
1727448390000|2024-09-27 14:46:30|368|367.9|368|367.8|368|367.9|368|367.8|0
1727448400000|2024-09-27 14:46:40|367.9||368||368||367.9||2414
1727448410000|2024-09-27 14:46:50||367.9||367.8||367.9||367.8|1
1727448420000|2024-09-27 14:47:00|367.9||367.9||367.9||367.9||0
1727448440000|2024-09-27 14:47:20|368||368||368||368||0
1727448470000|2024-09-27 14:47:50|367.8|367.7|367.8|367.7|367.9|367.8|367.8|367.7|3712
1727448480000|2024-09-27 14:48:00|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1727448500000|2024-09-27 14:48:20|367.7|367.7|367.7|367.6|367.7|367.7|367.7|367.6|148
1727448520000|2024-09-27 14:48:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727448600000|2024-09-27 14:50:00||367.6||367.6||367.6||367.6|1008
1727448630000|2024-09-27 14:50:30||367.7||367.7||367.7||367.7|0
1727448640000|2024-09-27 14:50:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|2414
1727448700000|2024-09-27 14:51:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727448710000|2024-09-27 14:51:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|150
1727448780000|2024-09-27 14:53:00||367.5||367.5||367.5||367.5|648
1727448950000|2024-09-27 14:55:50|367.8|367.6|367.7|367.6|367.8|367.7|367.7|367.6|1083
1727448960000|2024-09-27 14:56:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727448990000|2024-09-27 14:56:30|||||||||1155
1727449000000|2024-09-27 14:56:40||367.6||367.6||367.6||367.6|815
1727449020000|2024-09-27 14:57:00||367.7||367.7||367.7||367.7|0
1727449030000|2024-09-27 14:57:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|2742
1727449060000|2024-09-27 14:57:40|368||368||368||368||936
1727449080000|2024-09-27 14:58:00|367.9||367.9||367.9||367.9||0
1727449090000|2024-09-27 14:58:10|368||368||368||368||0
1727449130000|2024-09-27 14:58:50|367.9||367.9||367.9||367.9||0
1727449150000|2024-09-27 14:59:10|368||368||368||368||0
1727449170000|2024-09-27 14:59:30|367.9||367.9||367.9||367.9||20
1727449180000|2024-09-27 14:59:40|367.8|367.7|367.9|367.8|367.9|367.8|367.8|367.7|2289
1727449200000|2024-09-27 15:00:00|368|367.7|367.9|367.7|368|367.7|367.9|367.7|2508
1727449210000|2024-09-27 15:00:10|367.8||367.8||367.8||367.8||0
1727449220000|2024-09-27 15:00:20|367.9||367.9||367.9||367.9||0
1727449270000|2024-09-27 15:01:10|367.8||367.8||367.8||367.8||0
1727449300000|2024-09-27 15:01:40||367.6||367.6||367.6||367.6|1135
1727449330000|2024-09-27 15:02:10||367.7||367.7||367.7||367.7|0
1727449380000|2024-09-27 15:03:00||367.6||367.6||367.6||367.6|594
1727449420000|2024-09-27 15:03:40|367.7||367.7||367.7||367.7||0
1727449430000|2024-09-27 15:03:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.6|5545
1727449440000|2024-09-27 15:04:00||367.6||367.6||367.6||367.6|0
1727449470000|2024-09-27 15:04:30|367.7||367.7||367.7||367.7||0
1727449480000|2024-09-27 15:04:40|367.8||367.8||367.8||367.8||0
1727449510000|2024-09-27 15:05:10||367.7||367.7||367.7||367.7|0
1727449530000|2024-09-27 15:05:30|367.7|367.6|367.8|367.6|367.8|367.7|367.7|367.6|6657
1727449540000|2024-09-27 15:05:40||367.7||367.7||367.7||367.7|0
1727449560000|2024-09-27 15:06:00|367.9|367.8|367.9|367.8|368|367.8|367.9|367.8|106
1727449630000|2024-09-27 15:07:10|367.8|367.7|367.8|367.7|367.9|367.7|367.8|367.7|652
1727449660000|2024-09-27 15:07:40|367.9||367.9||367.9||367.9||2855
1727449680000|2024-09-27 15:08:00|367.8||367.9||367.9||367.8||0
1727449720000|2024-09-27 15:08:40|368.1|368|368.2|368.1|368.2|368.1|368.1|368|4744
1727449730000|2024-09-27 15:08:50|368.1|368|368.1|368|368.1|368|368.1|368|3021
1727449740000|2024-09-27 15:09:00|368.2||368.2||368.2||368.2||0
1727449780000|2024-09-27 15:09:40|368.1||368.2||368.2||368.1||1893
1727449790000|2024-09-27 15:09:50|368.1||368.2||368.2||368.1||3021
1727449800000|2024-09-27 15:10:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1727449820000|2024-09-27 15:10:20|368|368|368|367.9|368|368|368|367.9|0
1727449830000|2024-09-27 15:10:30|368.1|368|368.1|368|368.1|368|368.1|368|1452
1727449840000|2024-09-27 15:10:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727449860000|2024-09-27 15:11:00|||||||||942
1727449870000|2024-09-27 15:11:10|368.1|368|368.1|368|368.1|368|368.1|368|938
1727449900000|2024-09-27 15:11:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|21
1727449920000|2024-09-27 15:12:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1727449970000|2024-09-27 15:12:50||367.9||367.9||367.9||367.9|0
1727449980000|2024-09-27 15:13:00|368||368||368||368||9611
1727450000000|2024-09-27 15:13:20|368.1|368|368.1|368|368.1|368|368.1|368|3743
1727450040000|2024-09-27 15:14:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727450150000|2024-09-27 15:15:50|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|869
1727450160000|2024-09-27 15:16:00|368.3||368.2||368.3||368.2||0
1727450180000|2024-09-27 15:16:20|||||||||23
1727450210000|2024-09-27 15:16:50|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|150
1727450280000|2024-09-27 15:18:00|368.1|368|368.1|368|368.1|368|368.1|368|775
1727450290000|2024-09-27 15:18:10|||||||||1125
1727450300000|2024-09-27 15:18:20||367.9||367.9||367.9||367.9|0
1727450310000|2024-09-27 15:18:30||368||368||368||368|0
1727450380000|2024-09-27 15:19:40|||||||||13685
1727450400000|2024-09-27 15:20:00|368|367.9|368|367.9|368|367.9|368|367.9|3021
1727450420000|2024-09-27 15:20:20|368.1|368|368.1|368|368.1|368|368.1|368|0
1727450460000|2024-09-27 15:21:00|368|367.9|368|367.9|368|367.9|368|367.9|1903
1727450470000|2024-09-27 15:21:10|||||||||2244
1727450560000|2024-09-27 15:22:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727450600000|2024-09-27 15:23:20|368||368||368||368||150
1727450620000|2024-09-27 15:23:40|368.1|367.9|368|367.9|368.1|367.9|368|367.9|4816
1727450630000|2024-09-27 15:23:50|368.1||368.1||368.1||368.1||0
1727450640000|2024-09-27 15:24:00|368|368|368.1|368|368.1|368|368|368|1198
1727450650000|2024-09-27 15:24:10|368|367.9|368.1|367.9|368.1|367.9|368|367.9|3693
1727450660000|2024-09-27 15:24:20||368||367.9||368||367.9|0
1727450670000|2024-09-27 15:24:30||368||368||368||368|0
1727450710000|2024-09-27 15:25:10|||||||||1103
1727450720000|2024-09-27 15:25:20|||||||||1217
1727450740000|2024-09-27 15:25:40|||||||||2237
1727450750000|2024-09-27 15:25:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|834
1727450770000|2024-09-27 15:26:10|||||||||4087
1727450780000|2024-09-27 15:26:20|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|3022
1727450810000|2024-09-27 15:26:50|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|5012
1727450840000|2024-09-27 15:27:20|368.3|368.1|368.2|368.1|368.3|368.1|368.2|368.1|650
1727450860000|2024-09-27 15:27:40|368.3||368.3||368.3||368.3||301
1727450870000|2024-09-27 15:27:50|368.2|368.2|368.3|368.2|368.3|368.2|368.2|368.2|2051
1727450890000|2024-09-27 15:28:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727450910000|2024-09-27 15:28:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1727450950000|2024-09-27 15:29:10|368.4||368.4||368.4||368.4||841
1727450960000|2024-09-27 15:29:20|368.3|368.3|368.6|368.5|368.6|368.5|368.3|368.3|3916
1727450970000|2024-09-27 15:29:30|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|4243
1727450980000|2024-09-27 15:29:40|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|7668
1727450990000|2024-09-27 15:29:50|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|3021
1727679610000|2024-09-30 07:00:10|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|185
1727679620000|2024-09-30 07:00:20|367.9|367.7|367.9|367.6|367.9|367.7|367.9|367.6|4622
1727679630000|2024-09-30 07:00:30||367.7||367.7||367.7||367.7|0
1727679640000|2024-09-30 07:00:40|368||368||368.1||368||576
1727679710000|2024-09-30 07:01:50|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|109
1727679730000|2024-09-30 07:02:10|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|1600
1727679770000|2024-09-30 07:02:50|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|1303
1727679800000|2024-09-30 07:03:20|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|282
1727679830000|2024-09-30 07:03:50|367.4||367.4||367.4||367.4||0
1727679850000|2024-09-30 07:04:10|367.3|367.1|367.4|367.1|367.4|367.1|367.3|367.1|0
1727679860000|2024-09-30 07:04:20|367.3|367|367.3|367|367.3|367|367.3|367|0
1727679880000|2024-09-30 07:04:40|367.2|366.7|367|366.7|367.2|366.7|367|366.7|784
1727679900000|2024-09-30 07:05:00|366.9|366.6|366.9|366.6|366.9|366.6|366.9|366.6|0
1727680000000|2024-09-30 07:06:40||366.7||366.6||366.7||366.6|0
1727680040000|2024-09-30 07:07:20||366.7||366.7||366.7||366.7|0
1727680080000|2024-09-30 07:08:00|||||||||1658
1727680090000|2024-09-30 07:08:10||366.6||366.6||366.6||366.6|0
1727680140000|2024-09-30 07:09:00||366.7||366.7||366.7||366.7|0
1727680180000|2024-09-30 07:09:40||366.6||366.7||366.7||366.6|0
1727680190000|2024-09-30 07:09:50||366.6||366.6||366.6||366.6|0
1727680200000|2024-09-30 07:10:00||366.7||366.7||366.7||366.7|0
1727680210000|2024-09-30 07:10:10||366.6||366.6||366.6||366.6|0
1727680250000|2024-09-30 07:10:50|366.8||366.8||366.8||366.8||0
1727680330000|2024-09-30 07:12:10|366.7|366.5|366.7|366.5|366.8|366.6|366.7|366.5|1429
1727680360000|2024-09-30 07:12:40|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|360
1727680400000|2024-09-30 07:13:20|366.5||366.5||366.5||366.5||0
1727680420000|2024-09-30 07:13:40|366.6||366.6||366.6||366.6||1874
1727680450000|2024-09-30 07:14:10|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|911
1727680460000|2024-09-30 07:14:20||366.7||366.7||366.7||366.7|0
1727680470000|2024-09-30 07:14:30||366.6||366.7||366.7||366.6|62
1727680490000|2024-09-30 07:14:50|367.1|366.6|367.1|366.9|367.1|366.9|367.1|366.6|1503
1727680500000|2024-09-30 07:15:00|367|366.8|366.9|366.6|367|366.8|366.8|366.6|2494
1727680520000|2024-09-30 07:15:20|366.8||366.9||366.9||366.8||0
1727680550000|2024-09-30 07:15:50|366.8||366.8||366.8||366.8||0
1727680680000|2024-09-30 07:18:00|367|366.8|367|366.8|367|366.8|367|366.8|968
1727680700000|2024-09-30 07:18:20|367.3|367.1|367.3|367.2|367.3|367.2|367.3|367.1|1270
1727680720000|2024-09-30 07:18:40|367.2|367.1|367.2|367.1|367.3|367.1|367.2|367|0
1727680730000|2024-09-30 07:18:50||367||367||367||367|0
1727680770000|2024-09-30 07:19:30|367.3|367.1|367.4|367.2|367.4|367.2|367.3|367.1|1008
1727680780000|2024-09-30 07:19:40||367.3||367.3||367.3||367.3|0
1727680800000|2024-09-30 07:20:00|367.5||367.5||367.5||367.5||79
1727680810000|2024-09-30 07:20:10||367.4||367.4||367.4||367.4|0
1727680830000|2024-09-30 07:20:30|367.7|367.5|367.8|367.6|367.8|367.6|367.7|367.5|0
1727680840000|2024-09-30 07:20:40|367.9|367.7|368|367.8|368|367.8|367.9|367.7|0
1727680850000|2024-09-30 07:20:50|368.1||368.1||368.1||368.1||40
1727680860000|2024-09-30 07:21:00|368.2|367.9|368.2|367.9|368.2|367.9|368.2|367.9|0
1727680920000|2024-09-30 07:22:00|368.1|368|368.2|368|368.2|368|368.1|368|0
1727680980000|2024-09-30 07:23:00|368.3||368.3||368.3||368.3||0
1727681000000|2024-09-30 07:23:20|368.4|368.1|368.5|368.2|368.5|368.2|368.4|368.1|0
1727681010000|2024-09-30 07:23:30|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1503
1727681020000|2024-09-30 07:23:40|368.5||368.5||368.5||368.5||0
1727681040000|2024-09-30 07:24:00|368.6||368.6||368.6||368.6||0
1727681070000|2024-09-30 07:24:30|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|2121
1727681080000|2024-09-30 07:24:40||368.3||368.3||368.3||368.3|0
1727681090000|2024-09-30 07:24:50||368.2||368.2||368.2||368.2|650
1727681100000|2024-09-30 07:25:00|368.6|368.3|368.6|368.4|368.6|368.4|368.6|368.3|68
1727681210000|2024-09-30 07:26:50|368.8|368.5|368.8|368.7|368.8|368.7|368.8|368.5|0
1727681220000|2024-09-30 07:27:00|368.9||368.9||368.9||368.9||1503
1727681250000|2024-09-30 07:27:30|369||369||369||369||0
1727681300000|2024-09-30 07:28:20|368.9||368.9||368.9||368.9||0
1727681370000|2024-09-30 07:29:30||368.8||368.8||368.8||368.8|0
1727681380000|2024-09-30 07:29:40|369||369||369||369||1582
1727681390000|2024-09-30 07:29:50|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|487
1727681400000|2024-09-30 07:30:00|369.3|369.1|369.4|369.3|369.4|369.3|369.3|369.1|252
1727681410000|2024-09-30 07:30:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3000
1727681440000|2024-09-30 07:30:40|369.4|369.3|369.3|369.1|369.4|369.3|369.2|369.1|335
1727681450000|2024-09-30 07:30:50|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1727681460000|2024-09-30 07:31:00|369|368.8|368.8|368.6|369|368.8|368.8|368.6|507
1727681490000|2024-09-30 07:31:30|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|2713
1727681510000|2024-09-30 07:31:50||368.4||368.4||368.4||368.4|0
1727681530000|2024-09-30 07:32:10|368.6|368.3|368.5|368.3|368.6|368.3|368.5|368.3|505
1727681580000|2024-09-30 07:33:00||368.2||368.2||368.2||368.2|0
1727681600000|2024-09-30 07:33:20|368.3|368.1|368.2|368|368.3|368.1|368.1|368|1039
1727681630000|2024-09-30 07:33:50|368|367.9|368|367.9|368|367.9|368|367.9|1140
1727681640000|2024-09-30 07:34:00|368.1|367.8|368|367.8|368.1|367.8|368|367.8|761
1727681650000|2024-09-30 07:34:10|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1374
1727681680000|2024-09-30 07:34:40|368.4|368.3|368.4|368.2|368.4|368.3|368.4|368.2|985
1727681770000|2024-09-30 07:36:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1727681800000|2024-09-30 07:36:40|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|67
1727681810000|2024-09-30 07:36:50|||||||||590
1727681880000|2024-09-30 07:38:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|0
1727681900000|2024-09-30 07:38:20|368.7|368.5|368.7|368.5|368.7|368.5|368.6|368.5|2713
1727681950000|2024-09-30 07:39:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|1273
1727682020000|2024-09-30 07:40:20|368.4||368.5||368.5||368.4||912
1727682060000|2024-09-30 07:41:00|368.4||368.4||368.4||368.4||0
1727682120000|2024-09-30 07:42:00|368.5|368.4|368.6|368.4|368.6|368.5|368.5|368.4|569
1727682220000|2024-09-30 07:43:40|368.7|368.6|368.9|368.7|368.9|368.7|368.7|368.6|0
1727682240000|2024-09-30 07:44:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|597
1727682330000|2024-09-30 07:45:30|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|1334
1727682340000|2024-09-30 07:45:40||368.6||368.6||368.6||368.6|0
1727682410000|2024-09-30 07:46:50|368.6|368.5|368.6|368.4|368.6|368.5|368.6|368.4|1591
1727682430000|2024-09-30 07:47:10|368.4|368.3|368.5|368.3|368.5|368.3|368.4|368.3|0
1727682500000|2024-09-30 07:48:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1274
1727682520000|2024-09-30 07:48:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|606
1727682550000|2024-09-30 07:49:10|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|33
1727682720000|2024-09-30 07:52:00|368.7||368.7||368.7||368.7||0
1727682850000|2024-09-30 07:54:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727682880000|2024-09-30 07:54:40||368.6||368.7||368.7||368.6|1591
1727682890000|2024-09-30 07:54:50||368.6||368.6||368.6||368.6|1750
1727682930000|2024-09-30 07:55:30|368.7|368.4|368.6|368.4|368.7|368.4|368.6|368.4|854
1727682940000|2024-09-30 07:55:40|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|1591
1727682960000|2024-09-30 07:56:00||368.2||368.2||368.2||368.2|25
1727682990000|2024-09-30 07:56:30|368.3|368.1|368.2|368.1|368.3|368.1|368.2|368.1|1399
1727683000000|2024-09-30 07:56:40||368||368||368||368|0
1727683180000|2024-09-30 07:59:40|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|2425
1727683200000|2024-09-30 08:00:00|368.1|368|367.8|367.7|368.1|368|367.8|367.7|5216
1727683210000|2024-09-30 08:00:10|367.9|367.6|367.8|367.6|367.9|367.6|367.8|367.6|0
1727683220000|2024-09-30 08:00:20|367.9|367.7|367.8|367.7|367.9|367.7|367.8|367.7|1600
1727683230000|2024-09-30 08:00:30||367.6||367.6||367.6||367.6|0
1727683260000|2024-09-30 08:01:00||367.7||367.6||367.7||367.6|0
1727683290000|2024-09-30 08:01:30|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1727683320000|2024-09-30 08:02:00|367.6|367.6|367.7|367.6|367.7|367.6|367.6|367.6|0
1727683340000|2024-09-30 08:02:20|367.8||367.8||367.8||367.8||2899
1727683350000|2024-09-30 08:02:30|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|150
1727683360000|2024-09-30 08:02:40|367.8|367.6|367.7|367.5|367.8|367.6|367.7|367.5|1334
1727683370000|2024-09-30 08:02:50||367.6||367.5||367.6||367.5|262
1727683380000|2024-09-30 08:03:00|367.6||367.6||367.6||367.6||0
1727683390000|2024-09-30 08:03:10|367.7||367.7||367.7||367.7||0
1727683420000|2024-09-30 08:03:40|367.2|367|367.4|367.3|367.4|367.3|367.2|367|814
1727683430000|2024-09-30 08:03:50|367.5||367.5||367.5||367.5||2568
1727683440000|2024-09-30 08:04:00|367.4||367.4||367.4||367.4||0
1727683460000|2024-09-30 08:04:20|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|395
1727683480000|2024-09-30 08:04:40|||||||||100
1727683500000|2024-09-30 08:05:00|367|366.9|367|366.9|367|366.9|367|366.9|474
1727683510000|2024-09-30 08:05:10|367.1||367||367.1||367||0
1727683540000|2024-09-30 08:05:40|367.1|367|367.1|367|367.1|367|367.1|367|500
1727683560000|2024-09-30 08:06:00|367|366.9|366.8|366.7|367|366.9|366.8|366.7|1591
1727683570000|2024-09-30 08:06:10|||||||||2265
1727683580000|2024-09-30 08:06:20|366.9||366.9||366.9||366.9||33
1727683590000|2024-09-30 08:06:30||366.8||366.8||366.8||366.8|130
1727683640000|2024-09-30 08:07:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727683660000|2024-09-30 08:07:40|366.9||366.8||366.9||366.8||1629
1727683680000|2024-09-30 08:08:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|445
1727683690000|2024-09-30 08:08:10|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|150
1727683700000|2024-09-30 08:08:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727683800000|2024-09-30 08:10:00|367|366.9|367|366.9|367|366.9|367|366.9|150
1727683810000|2024-09-30 08:10:10|367.2|367|367.2|367|367.2|367|367.2|367|1293
1727683840000|2024-09-30 08:10:40|367.1|366.9|367|366.9|367.1|366.9|367|366.9|0
1727683920000|2024-09-30 08:12:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|400
1727683950000|2024-09-30 08:12:30|||||||||631
1727683970000|2024-09-30 08:12:50|367|366.9|367.1|367|367.1|367|367|366.9|895
1727684030000|2024-09-30 08:13:50|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|0
1727684060000|2024-09-30 08:14:20||367.1||367.1||367.1||367.1|0
1727684100000|2024-09-30 08:15:00|367.2||367.2||367.2||367.2||0
1727684130000|2024-09-30 08:15:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|72
1727684140000|2024-09-30 08:15:40|367.4||367.4||367.4||367.4||762
1727684170000|2024-09-30 08:16:10|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|0
1727684190000|2024-09-30 08:16:30|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|534
1727684260000|2024-09-30 08:17:40|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1727684320000|2024-09-30 08:18:40|||||||||647
1727684330000|2024-09-30 08:18:50|367.3||367.3||367.3||367.3||0
1727684340000|2024-09-30 08:19:00||367.1||367.2||367.2||367.1|0
1727684360000|2024-09-30 08:19:20||367.1||367.1||367.1||367.1|0
1727684390000|2024-09-30 08:19:50|367.2||367.3||367.3||367.2||0
1727684400000|2024-09-30 08:20:00|367.2||367.2||367.2||367.2||0
1727684430000|2024-09-30 08:20:30||367||367||367||367|0
1727684440000|2024-09-30 08:20:40|367|366.9|367|366.8|367|366.9|367|366.8|3971
1727684480000|2024-09-30 08:21:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1727684500000|2024-09-30 08:21:40||366.8||366.8||366.8||366.8|0
1727684540000|2024-09-30 08:22:20||366.7||366.7||366.7||366.7|0
1727684590000|2024-09-30 08:23:10||366.8||366.8||366.8||366.8|0
1727684670000|2024-09-30 08:24:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1727684690000|2024-09-30 08:24:50||366.8||366.8||366.8||366.8|374
1727684700000|2024-09-30 08:25:00|366.9||366.9||366.9||366.9||0
1727684730000|2024-09-30 08:25:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1727684820000|2024-09-30 08:27:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727684920000|2024-09-30 08:28:40|367||367||367||367||0
1727684990000|2024-09-30 08:29:50||366.9||366.8||366.9||366.8|490
1727685000000|2024-09-30 08:30:00||366.9||366.9||366.9||366.9|0
1727685030000|2024-09-30 08:30:30|366.9|366.8|366.9|366.7|366.9|366.8|366.8|366.7|1871
1727685040000|2024-09-30 08:30:40|366.8||366.8||366.8||366.8||0
1727685080000|2024-09-30 08:31:20|366.7|366.5|366.7|366.6|366.7|366.6|366.7|366.5|225
1727685090000|2024-09-30 08:31:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|166
1727685180000|2024-09-30 08:33:00||366.4||366.4||366.4||366.4|359
1727685190000|2024-09-30 08:33:10|366.5||366.5||366.5||366.5||0
1727685220000|2024-09-30 08:33:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1178
1727685230000|2024-09-30 08:33:50|366.7||366.7||366.7||366.7||2266
1727685250000|2024-09-30 08:34:10||366.6||366.6||366.6||366.6|0
1727685290000|2024-09-30 08:34:50|366.8||366.8||366.8||366.8||0
1727685300000|2024-09-30 08:35:00||366.7||366.7||366.7||366.7|0
1727685310000|2024-09-30 08:35:10||366.6||366.6||366.6||366.6|0
1727685320000|2024-09-30 08:35:20|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|1233
1727685350000|2024-09-30 08:35:50|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1727685360000|2024-09-30 08:36:00||366.6||366.6||366.6||366.6|0
1727685370000|2024-09-30 08:36:10||366.5||366.5||366.5||366.5|0
1727685420000|2024-09-30 08:37:00|366.8|366.6|366.7|366.6|366.8|366.7|366.7|366.6|684
1727685430000|2024-09-30 08:37:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727685440000|2024-09-30 08:37:20||366.6||366.6||366.6||366.6|0
1727685500000|2024-09-30 08:38:20||366.7||366.7||366.7||366.7|0
1727685520000|2024-09-30 08:38:40|||||||||100
1727685530000|2024-09-30 08:38:50|||||||||500
1727685580000|2024-09-30 08:39:40||366.6||366.6||366.6||366.6|0
1727685710000|2024-09-30 08:41:50|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|0
1727685730000|2024-09-30 08:42:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|150
1727685800000|2024-09-30 08:43:20||366.5||366.5||366.5||366.5|313
1727685890000|2024-09-30 08:44:50||366.6||366.6||366.6||366.6|0
1727685900000|2024-09-30 08:45:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727685910000|2024-09-30 08:45:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|50
1727685950000|2024-09-30 08:45:50|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1727686030000|2024-09-30 08:47:10||366.7||366.6||366.7||366.6|589
1727686060000|2024-09-30 08:47:40|366.7||366.7||366.7||366.7||0
1727686100000|2024-09-30 08:48:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727686120000|2024-09-30 08:48:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|369
1727686170000|2024-09-30 08:49:30|367|366.9|367|366.9|367|366.9|367|366.9|198
1727686190000|2024-09-30 08:49:50|367.1|367|367.1|367|367.1|367|367.1|367|150
1727686230000|2024-09-30 08:50:30|367|366.9|367.1|366.9|367.1|366.9|367|366.9|931
1727686280000|2024-09-30 08:51:20|367|366.8|366.9|366.8|367|366.8|366.9|366.8|0
1727686330000|2024-09-30 08:52:10||366.7||366.7||366.7||366.7|0
1727686370000|2024-09-30 08:52:50||366.8||366.8||366.8||366.8|0
1727686380000|2024-09-30 08:53:00|367||367||367||367||0
1727686510000|2024-09-30 08:55:10|366.9|366.7|366.8|366.6|366.9|366.7|366.8|366.6|408
1727686550000|2024-09-30 08:55:50|||||||||613
1727686560000|2024-09-30 08:56:00|366.7||366.7||366.7||366.7||0
1727686580000|2024-09-30 08:56:20|366.8||366.8||366.8||366.8||0
1727686610000|2024-09-30 08:56:50||366.7||366.6||366.7||366.6|0
1727686620000|2024-09-30 08:57:00||366.7||366.6||366.7||366.6|0
1727686700000|2024-09-30 08:58:20||366.7||366.7||366.7||366.7|0
1727686710000|2024-09-30 08:58:30||366.6||366.6||366.6||366.6|0
1727686870000|2024-09-30 09:01:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1101
1727686900000|2024-09-30 09:01:40|367||367||367||367||0
1727686990000|2024-09-30 09:03:10||366.9||366.9||366.9||366.9|0
1727687040000|2024-09-30 09:04:00|367.1||367.1||367.1||367.1||0
1727687050000|2024-09-30 09:04:10|367||367.1||367.1||367||0
1727687070000|2024-09-30 09:04:30|367||367||367||367||0
1727687170000|2024-09-30 09:06:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727687280000|2024-09-30 09:08:00|||||||||150
1727687290000|2024-09-30 09:08:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1727687330000|2024-09-30 09:08:50|367.1|367|367.1|367|367.1|367|367.1|367|150
1727687690000|2024-09-30 09:14:50|367.2|367.1|367.3|367.2|367.4|367.2|367.2|367.1|1562
1727687770000|2024-09-30 09:16:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1727687830000|2024-09-30 09:17:10|||||||||443
1727687840000|2024-09-30 09:17:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1024
1727687860000|2024-09-30 09:17:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|829
1727687870000|2024-09-30 09:17:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1343
1727687880000|2024-09-30 09:18:00|367.6|367.5|367.5|367.4|367.6|367.5|367.5|367.4|1531
1727687890000|2024-09-30 09:18:10|||||||||1490
1727687910000|2024-09-30 09:18:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1966
1727687940000|2024-09-30 09:19:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1727687950000|2024-09-30 09:19:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|3108
1727688000000|2024-09-30 09:20:00|367.5||367.5||367.5||367.5||2690
1727688030000|2024-09-30 09:20:30||367.4||367.4||367.4||367.4|0
1727688040000|2024-09-30 09:20:40||367.3||367.3||367.3||367.3|0
1727688070000|2024-09-30 09:21:10|367.4||367.4||367.4||367.4||0
1727688080000|2024-09-30 09:21:20|367.6|367.5|367.6|367.4|367.6|367.5|367.5|367.4|500
1727688110000|2024-09-30 09:21:50|367.5||367.5||367.5||367.5||0
1727688210000|2024-09-30 09:23:30|367.6||367.5||367.6||367.5||1490
1727688220000|2024-09-30 09:23:40|367.6||367.5||367.6||367.5||0
1727688330000|2024-09-30 09:25:30|||||||||1224
1727688410000|2024-09-30 09:26:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|3825
1727688560000|2024-09-30 09:29:20|367.5|367.4|367.5|367.4|367.6|367.4|367.5|367.4|1446
1727688590000|2024-09-30 09:29:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|462
1727688640000|2024-09-30 09:30:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727688650000|2024-09-30 09:30:50||367.5||367.5||367.5||367.5|0
1727688680000|2024-09-30 09:31:20||367.4||367.4||367.4||367.4|0
1727688690000|2024-09-30 09:31:30||367.5||367.5||367.5||367.5|0
1727688730000|2024-09-30 09:32:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1199
1727688790000|2024-09-30 09:33:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|95
1727688800000|2024-09-30 09:33:20|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|314
1727688850000|2024-09-30 09:34:10|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1727688870000|2024-09-30 09:34:30||367.7||367.7||367.7||367.7|0
1727688910000|2024-09-30 09:35:10||367.6||367.6||367.6||367.6|0
1727688930000|2024-09-30 09:35:30|367.7|367.5|367.7|367.5|367.7|367.5|367.6|367.5|556
1727688960000|2024-09-30 09:36:00|367.6||367.7||367.7||367.6||1429
1727689020000|2024-09-30 09:37:00|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|1490
1727689030000|2024-09-30 09:37:10|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1727689070000|2024-09-30 09:37:50|367.4|367.2|367.3|367.2|367.4|367.2|367.3|367.2|1790
1727689160000|2024-09-30 09:39:20||367.1||367.1||367.1||367.1|0
1727689200000|2024-09-30 09:40:00||367.2||367.2||367.2||367.2|0
1727689260000|2024-09-30 09:41:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|137
1727689270000|2024-09-30 09:41:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|300
1727689330000|2024-09-30 09:42:10||367.3||367.3||367.3||367.3|1863
1727689350000|2024-09-30 09:42:30|367.4||367.4||367.4||367.4||0
1727689380000|2024-09-30 09:43:00|367.5||367.5||367.5||367.5||2407
1727689430000|2024-09-30 09:43:50|367.4||367.4||367.4||367.4||0
1727689460000|2024-09-30 09:44:20|367.3|367.2|367.3|367.1|367.3|367.2|367.2|367.1|1464
1727689470000|2024-09-30 09:44:30|367.2||367.2||367.3||367.2||0
1727689520000|2024-09-30 09:45:20|||||||||400
1727689600000|2024-09-30 09:46:40|||||||||1600
1727689860000|2024-09-30 09:51:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1727690110000|2024-09-30 09:55:10|367.2||367.2||367.2||367.2||580
1727690120000|2024-09-30 09:55:20||367.1||367.1||367.1||367.1|0
1727690160000|2024-09-30 09:56:00|||||||||250
1727690220000|2024-09-30 09:57:00|367.3||367.3||367.3||367.3||0
1727690230000|2024-09-30 09:57:10|367.2|367.2|367.3|367.1|367.3|367.2|367.2|367.1|696
1727690240000|2024-09-30 09:57:20|367.2||367.2||367.2||367.2||0
1727690270000|2024-09-30 09:57:50|367.1|367|367.1|367|367.1|367|367.1|367|0
1727690380000|2024-09-30 09:59:40|367|366.9|367|366.9|367|366.9|367|366.9|546
1727690440000|2024-09-30 10:00:40|||||||||2
1727690540000|2024-09-30 10:02:20|||||||||1562
1727690620000|2024-09-30 10:03:40|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1000
1727690630000|2024-09-30 10:03:50||366.6||366.6||366.6||366.6|0
1727690700000|2024-09-30 10:05:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|4189
1727690710000|2024-09-30 10:05:10|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|795
1727690730000|2024-09-30 10:05:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|967
1727690810000|2024-09-30 10:06:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1727690850000|2024-09-30 10:07:30|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|979
1727690940000|2024-09-30 10:09:00|366.2|366|366.2|366|366.2|366|366.2|366|182
1727691010000|2024-09-30 10:10:10|366.1||366.1||366.1||366.1||0
1727691030000|2024-09-30 10:10:30|||||||||75
1727691050000|2024-09-30 10:10:50|||||||||5267
1727691330000|2024-09-30 10:15:30|366|365.8|366|365.9|366|365.9|366|365.8|900
1727691360000|2024-09-30 10:16:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1727691440000|2024-09-30 10:17:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|666
1727691450000|2024-09-30 10:17:30||365.6||365.6||365.6||365.6|0
1727691500000|2024-09-30 10:18:20|365.7||365.7||365.7||365.7||30
1727691550000|2024-09-30 10:19:10|||||||||110
1727691560000|2024-09-30 10:19:20||365.5||365.5||365.5||365.5|35
1727691590000|2024-09-30 10:19:50||365.6||365.6||365.6||365.6|880
1727691650000|2024-09-30 10:20:50|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|644
1727691690000|2024-09-30 10:21:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2357
1727691780000|2024-09-30 10:23:00|365.9||365.8||365.9||365.8||277
1727691790000|2024-09-30 10:23:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|3804
1727691810000|2024-09-30 10:23:30||365.7||365.8||365.8||365.7|0
1727691910000|2024-09-30 10:25:10|||||||||138
1727691930000|2024-09-30 10:25:30|366|365.9|366.2|366.1|366.2|366.1|366|365.9|2780
1727691960000|2024-09-30 10:26:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|150
1727692010000|2024-09-30 10:26:50|366.2|366|366.2|366|366.2|366|366.2|366|2118
1727692050000|2024-09-30 10:27:30|366.1|366.1|366.3|366.1|366.3|366.1|366.1|366.1|386
1727692070000|2024-09-30 10:27:50|366.4|366.2|366.4|366.2|366.4|366.2|366.3|366.2|0
1727692090000|2024-09-30 10:28:10||366.3||366.3||366.3||366.3|0
1727692150000|2024-09-30 10:29:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|277
1727692200000|2024-09-30 10:30:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|3241
1727692210000|2024-09-30 10:30:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1727692220000|2024-09-30 10:30:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1727692230000|2024-09-30 10:30:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1235
1727692240000|2024-09-30 10:30:40|366.1|366|366.2|366|366.2|366|366.1|366|1988
1727692260000|2024-09-30 10:31:00|366.3|366.1|366.3|366.2|366.3|366.2|366.3|366.1|3872
1727692270000|2024-09-30 10:31:10||366.1||366.1||366.1||366.1|0
1727692370000|2024-09-30 10:32:50|366.2|366|366|365.9|366.2|366|366|365.9|1712
1727692500000|2024-09-30 10:35:00|366.1|366|366.2|366|366.2|366.1|366.1|366|1311
1727692660000|2024-09-30 10:37:40||366.1||366.1||366.1||366.1|0
1727692730000|2024-09-30 10:38:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1490
1727692740000|2024-09-30 10:39:00|366.5||366.5||366.5||366.5||931
1727692750000|2024-09-30 10:39:10|366.4||366.5||366.5||366.4||0
1727692780000|2024-09-30 10:39:40|366.4|366.4|366.4|366.3|366.4|366.4|366.4|366.3|563
1727692800000|2024-09-30 10:40:00||366.2||366.2||366.2||366.2|537
1727692810000|2024-09-30 10:40:10|366.3||366.3||366.3||366.3||0
1727692820000|2024-09-30 10:40:20||366.1||366.1||366.1||366.1|3130
1727692870000|2024-09-30 10:41:10|366.2|366|366.2|366|366.2|366|366.2|366|0
1727692940000|2024-09-30 10:42:20||366.1||366.1||366.1||366.1|0
1727692990000|2024-09-30 10:43:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|747
1727693060000|2024-09-30 10:44:20||366.1||366.1||366.1||366.1|0
1727693090000|2024-09-30 10:44:50|366.2||366.2||366.2||366.2||741
1727693140000|2024-09-30 10:45:40|366.1|366|366.1|365.9|366.1|366|366.1|365.9|3166
1727693180000|2024-09-30 10:46:20||366||366||366||366|0
1727693200000|2024-09-30 10:46:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|505
1727693210000|2024-09-30 10:46:50||366||366||366||366|0
1727693280000|2024-09-30 10:48:00||366.1||366.1||366.1||366.1|0
1727693410000|2024-09-30 10:50:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2652
1727693530000|2024-09-30 10:52:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2430
1727693550000|2024-09-30 10:52:30|366.5||366.5||366.5||366.5||0
1727693570000|2024-09-30 10:52:50||366.4||366.4||366.4||366.4|0
1727693740000|2024-09-30 10:55:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|813
1727693750000|2024-09-30 10:55:50||366.2||366.2||366.2||366.2|0
1727693840000|2024-09-30 10:57:20|366.3||366.3||366.3||366.3||0
1727693870000|2024-09-30 10:57:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|518
1727693880000|2024-09-30 10:58:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1571
1727693940000|2024-09-30 10:59:00||366.1||366.1||366.1||366.1|1068
1727693970000|2024-09-30 10:59:30||366.2||366.2||366.2||366.2|0
1727694040000|2024-09-30 11:00:40|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|472
1727694140000|2024-09-30 11:02:20|366.2||366.2||366.2||366.2||0
1727694210000|2024-09-30 11:03:30||366||366||366||366|246
1727694310000|2024-09-30 11:05:10||366.1||366.1||366.1||366.1|0
1727694330000|2024-09-30 11:05:30|||||||||1340
1727694400000|2024-09-30 11:06:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2618
1727694410000|2024-09-30 11:06:50|366.4||366.4||366.4||366.4||931
1727694480000|2024-09-30 11:08:00||366.3||366.3||366.3||366.3|0
1727694490000|2024-09-30 11:08:10||366.2||366.2||366.2||366.2|0
1727694590000|2024-09-30 11:09:50|366.3||366.3||366.3||366.3||0
1727694610000|2024-09-30 11:10:10|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|420
1727694680000|2024-09-30 11:11:20|366.2||366.2||366.2||366.2||0
1727694730000|2024-09-30 11:12:10|366.1|366|366.2|366|366.2|366|366.1|366|273
1727694740000|2024-09-30 11:12:20|366.1||366.1||366.1||366.1||0
1727694790000|2024-09-30 11:13:10|366|365.9|366|365.9|366|365.9|366|365.9|200
1727694850000|2024-09-30 11:14:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|831
1727694880000|2024-09-30 11:14:40||365.7||365.7||365.7||365.7|0
1727694910000|2024-09-30 11:15:10||365.8||365.8||365.8||365.8|0
1727694920000|2024-09-30 11:15:20|366||366||366||366||750
1727694980000|2024-09-30 11:16:20||365.9||365.9||365.9||365.9|0
1727695010000|2024-09-30 11:16:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1727695020000|2024-09-30 11:17:00|366||366||366||366||0
1727695060000|2024-09-30 11:17:40||365.9||365.9||365.9||365.9|0
1727695180000|2024-09-30 11:19:40|366.1|366|366.1|366|366.1|366|366.1|366|1088
1727695200000|2024-09-30 11:20:00|366|365.9|366.1|365.9|366.1|365.9|366|365.9|594
1727695250000|2024-09-30 11:20:50||366||366||366||366|0
1727695400000|2024-09-30 11:23:20|366|365.9|366|365.9|366|365.9|366|365.9|0
1727695470000|2024-09-30 11:24:30|366.1|366|366.1|366|366.1|366|366.1|366|1269
1727695820000|2024-09-30 11:30:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|262
1727695830000|2024-09-30 11:30:30|366.1|366|366.1|366|366.1|366|366.1|366|3829
1727695940000|2024-09-30 11:32:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1727695960000|2024-09-30 11:32:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|938
1727695990000|2024-09-30 11:33:10|366.4||366.4||366.4||366.4||0
1727696000000|2024-09-30 11:33:20||366.3||366.3||366.3||366.3|546
1727696010000|2024-09-30 11:33:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|234
1727696020000|2024-09-30 11:33:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1727696050000|2024-09-30 11:34:10|366.3||366.3||366.3||366.3||0
1727696080000|2024-09-30 11:34:40||366.2||366.2||366.2||366.2|0
1727696140000|2024-09-30 11:35:40|366.4||366.3||366.4||366.3||0
1727696150000|2024-09-30 11:35:50|366.4||366.4||366.4||366.4||0
1727696230000|2024-09-30 11:37:10||366.3||366.3||366.3||366.3|0
1727696290000|2024-09-30 11:38:10|366.5||366.5||366.5||366.5||951
1727696440000|2024-09-30 11:40:40|366.4||366.4||366.4||366.4||0
1727696450000|2024-09-30 11:40:50||366.2||366.2||366.2||366.2|0
1727696520000|2024-09-30 11:42:00||366.3||366.3||366.3||366.3|0
1727696540000|2024-09-30 11:42:20|366.5||366.5||366.5||366.5||0
1727696660000|2024-09-30 11:44:20|366.4||366.4||366.4||366.4||0
1727696680000|2024-09-30 11:44:40|366.5||366.5||366.5||366.4||0
1727696690000|2024-09-30 11:44:50|366.4||366.4||366.4||366.4||0
1727696740000|2024-09-30 11:45:40|366.5||366.5||366.5||366.5||0
1727696780000|2024-09-30 11:46:20||366.4||366.4||366.4||366.4|0
1727696810000|2024-09-30 11:46:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1727696920000|2024-09-30 11:48:40||366.4||366.4||366.4||366.4|0
1727696990000|2024-09-30 11:49:50|366.7|366.5|366.7|366.6|366.7|366.6|366.7|366.5|956
1727697040000|2024-09-30 11:50:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1727697070000|2024-09-30 11:51:10|366.7||366.7||366.7||366.7||0
1727697080000|2024-09-30 11:51:20|366.6||366.6||366.6||366.6||0
1727697240000|2024-09-30 11:54:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727697390000|2024-09-30 11:56:30|||||||||250
1727697430000|2024-09-30 11:57:10|||||||||301
1727697700000|2024-09-30 12:01:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1897
1727697710000|2024-09-30 12:01:50|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|150
1727697740000|2024-09-30 12:02:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|317
1727697780000|2024-09-30 12:03:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727697840000|2024-09-30 12:04:00|366.9|366.8|367|366.9|367|366.9|366.9|366.8|0
1727697850000|2024-09-30 12:04:10|366.9|366.8|367|366.8|367|366.8|366.9|366.8|876
1727697880000|2024-09-30 12:04:40||366.9||366.9||366.9||366.9|0
1727697900000|2024-09-30 12:05:00||366.8||366.8||366.8||366.8|849
1727697910000|2024-09-30 12:05:10||366.9||366.9||366.9||366.9|0
1727697930000|2024-09-30 12:05:30|366.9|366.8|367|366.8|367|366.8|366.9|366.8|0
1727697980000|2024-09-30 12:06:20||366.9||366.9||366.9||366.9|0
1727698140000|2024-09-30 12:09:00|367.1|367|367.1|367|367.1|367|367.1|367|79
1727698180000|2024-09-30 12:09:40|367.2||367.2||367.2||367.2||2029
1727698190000|2024-09-30 12:09:50||367.1||367.1||367.1||367.1|0
1727698220000|2024-09-30 12:10:20|367.1|367|367.2|367|367.2|367|367.1|367|337
1727698250000|2024-09-30 12:10:50|367.1||367.1||367.1||367.1||0
1727698370000|2024-09-30 12:12:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1727698380000|2024-09-30 12:13:00|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|0
1727698420000|2024-09-30 12:13:40||367.2||367.2||367.2||367.2|0
1727698440000|2024-09-30 12:14:00|367.5|367.4|367.5|367.3|367.5|367.4|367.5|367.3|721
1727698500000|2024-09-30 12:15:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|2723
1727698650000|2024-09-30 12:17:30|367.3||367.3||367.3||367.3||0
1727698660000|2024-09-30 12:17:40|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|1210
1727698670000|2024-09-30 12:17:50|367.2|367|367.2|367|367.2|367|367.2|367|78
1727698730000|2024-09-30 12:18:50||367.1||367.1||367.1||367.1|442
1727698740000|2024-09-30 12:19:00|||||||||1507
1727698750000|2024-09-30 12:19:10|||||||||272
1727698770000|2024-09-30 12:19:30||367||367||367||367|1
1727698800000|2024-09-30 12:20:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1727698830000|2024-09-30 12:20:30|367||367||367||367||2387
1727698840000|2024-09-30 12:20:40||366.8||366.8||366.8||366.8|0
1727698950000|2024-09-30 12:22:30||366.9||366.9||366.9||366.9|0
1727699050000|2024-09-30 12:24:10||366.8||366.8||366.8||366.8|982
1727699060000|2024-09-30 12:24:20|366.9||366.9||366.9||366.9||0
1727699180000|2024-09-30 12:26:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1727699280000|2024-09-30 12:28:00|367.1|367|367.1|367|367.1|367|367.1|367|2563
1727699320000|2024-09-30 12:28:40|||||||||1256
1727699340000|2024-09-30 12:29:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|604
1727699380000|2024-09-30 12:29:40|367.1|367|367.1|367|367.1|367|367.1|367|150
1727699390000|2024-09-30 12:29:50|367.2||367.2||367.2||367.2||0
1727699470000|2024-09-30 12:31:10||367.1||367||367.1||367|1798
1727699480000|2024-09-30 12:31:20|367.1||367.1||367.1||367.1||0
1727699520000|2024-09-30 12:32:00||366.9||366.9||366.9||366.9|1338
1727699530000|2024-09-30 12:32:10||367||366.9||367||366.9|656
1727699590000|2024-09-30 12:33:10|367|367|367.1|367|367.1|367|367|367|3391
1727699640000|2024-09-30 12:34:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|597
1727699670000|2024-09-30 12:34:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|900
1727699750000|2024-09-30 12:35:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1727699840000|2024-09-30 12:37:20|367.3|367.2|367.5|367.4|367.5|367.4|367.2|367.1|5758
1727699940000|2024-09-30 12:39:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1687
1727700070000|2024-09-30 12:41:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|302
1727700090000|2024-09-30 12:41:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|409
1727700130000|2024-09-30 12:42:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|2563
1727700140000|2024-09-30 12:42:20|367.8||367.8||367.8||367.8||2
1727700150000|2024-09-30 12:42:30||367.7||367.7||367.7||367.7|0
1727700240000|2024-09-30 12:44:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727700250000|2024-09-30 12:44:10|368|367.9|368|367.9|368|367.9|368|367.9|133
1727700290000|2024-09-30 12:44:50|368.1|368|368.1|368|368.1|368|368.1|368|1000
1727700300000|2024-09-30 12:45:00|368|367.8|368|367.8|368|367.8|368|367.8|1167
1727700310000|2024-09-30 12:45:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|1600
1727700330000|2024-09-30 12:45:30|368||368||368||368||0
1727700370000|2024-09-30 12:46:10|368.1||368||368.1||368||1505
1727700380000|2024-09-30 12:46:20|368.1|368|368.1|368|368.1|368|368.1|368|2000
1727700470000|2024-09-30 12:47:50|368.2||368.1||368.2||368.1||0
1727700480000|2024-09-30 12:48:00|368.2||368.2||368.2||368.2||1154
1727700510000|2024-09-30 12:48:30||368.1||368.1||368.1||368.1|0
1727700610000|2024-09-30 12:50:10|368.1|368|368|367.8|368.1|368|368|367.8|273
1727700680000|2024-09-30 12:51:20||367.9||367.9||367.9||367.9|0
1727700690000|2024-09-30 12:51:30|368.1||368.1||368.1||368.1||0
1727700760000|2024-09-30 12:52:40|368||368||368||368||0
1727700780000|2024-09-30 12:53:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727700810000|2024-09-30 12:53:30|368|367.9|368|367.9|368|367.9|368|367.9|326
1727700830000|2024-09-30 12:53:50|||||||||2356
1727700880000|2024-09-30 12:54:40|368.1|368|368.2|368|368.2|368|368.1|368|2660
1727700910000|2024-09-30 12:55:10||368.1||368.1||368.1||368.1|0
1727700930000|2024-09-30 12:55:30|||||||||599
1727701040000|2024-09-30 12:57:20|368.3||368.3||368.3||368.3||0
1727701100000|2024-09-30 12:58:20|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1727701170000|2024-09-30 12:59:30||368.3||368.3||368.3||368.3|0
1727701200000|2024-09-30 13:00:00|368.5|368.4|368.4|368.3|368.5|368.4|368.4|368.2|1202
1727701270000|2024-09-30 13:01:10||368.2||368.2||368.2||368.2|2177
1727701290000|2024-09-30 13:01:30|368.3|368|368.2|368|368.3|368|368.2|368|246
1727701310000|2024-09-30 13:01:50||368.1||368||368.1||368|574
1727701340000|2024-09-30 13:02:20||368.1||368.1||368.1||368.1|0
1727701370000|2024-09-30 13:02:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1529
1727701410000|2024-09-30 13:03:30||368.1||368.1||368.1||368.1|9
1727701460000|2024-09-30 13:04:20|368.2|368|368.1|368|368.2|368|368.1|368|0
1727701470000|2024-09-30 13:04:30|||||||||1750
1727701480000|2024-09-30 13:04:40||367.9||367.9||367.9||367.9|0
1727701490000|2024-09-30 13:04:50||368||368||368||368|0
1727701540000|2024-09-30 13:05:40|368.2||368.2||368.2||368.2||1281
1727701550000|2024-09-30 13:05:50||368.1||368.1||368.1||368.1|0
1727701610000|2024-09-30 13:06:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|608
1727701660000|2024-09-30 13:07:40|368.4|368.3|368.5|368.4|368.5|368.4|368.4|368.2|1900
1727701730000|2024-09-30 13:08:50|368.6||368.6||368.6||368.6||1650
1727701750000|2024-09-30 13:09:10|368.5||368.6||368.6||368.5||0
1727701800000|2024-09-30 13:10:00||368.5||368.5||368.5||368.5|0
1727701820000|2024-09-30 13:10:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1580
1727701880000|2024-09-30 13:11:20|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|393
1727701910000|2024-09-30 13:11:50||368.7||368.7||368.7||368.7|0
1727701920000|2024-09-30 13:12:00|||||||||1000
1727701940000|2024-09-30 13:12:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1504
1727701950000|2024-09-30 13:12:30|369|368.9|369|368.9|369|368.9|369|368.9|960
1727701970000|2024-09-30 13:12:50||368.8||368.8||368.8||368.8|0
1727701990000|2024-09-30 13:13:10|||||||||2404
1727702010000|2024-09-30 13:13:30|368.8|368.6|368.6|368.5|368.8|368.6|368.6|368.5|3533
1727702020000|2024-09-30 13:13:40|||||||||500
1727702050000|2024-09-30 13:14:10||368.4||368.4||368.4||368.4|824
1727702090000|2024-09-30 13:14:50||368.5||368.5||368.5||368.5|0
1727702110000|2024-09-30 13:15:10|||||||||608
1727702150000|2024-09-30 13:15:50|368.7||368.7||368.7||368.7||0
1727702170000|2024-09-30 13:16:10||368.6||368.6||368.6||368.6|0
1727702180000|2024-09-30 13:16:20|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|431
1727702220000|2024-09-30 13:17:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|1996
1727702310000|2024-09-30 13:18:30|368.5|368.3|368.5|368.4|368.5|368.4|368.5|368.3|0
1727702360000|2024-09-30 13:19:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|274
1727702410000|2024-09-30 13:20:10|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1727702430000|2024-09-30 13:20:30||368.3||368.3||368.3||368.3|1664
1727702460000|2024-09-30 13:21:00|368.4||368.5||368.5||368.4||0
1727702510000|2024-09-30 13:21:50|368.4||368.4||368.4||368.4||0
1727702520000|2024-09-30 13:22:00|||||||||931
1727702540000|2024-09-30 13:22:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|965
1727702600000|2024-09-30 13:23:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|113
1727702610000|2024-09-30 13:23:30|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|403
1727702620000|2024-09-30 13:23:40|368.4||368.5||368.5||368.4||2404
1727702680000|2024-09-30 13:24:40|368.4||368.4||368.4||368.4||0
1727702690000|2024-09-30 13:24:50|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|750
1727702700000|2024-09-30 13:25:00||368.4||368.4||368.4||368.4|0
1727702710000|2024-09-30 13:25:10|368.5|368.5|368.6|368.5|368.6|368.5|368.5|368.4|1312
1727702730000|2024-09-30 13:25:30||368.4||368.4||368.4||368.4|405
1727702770000|2024-09-30 13:26:10||368.5||368.5||368.5||368.5|0
1727702880000|2024-09-30 13:28:00|368.7||368.7||368.7||368.7||0
1727702920000|2024-09-30 13:28:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|387
1727702970000|2024-09-30 13:29:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1727703000000|2024-09-30 13:30:00|368.6|368.4|368.7|368.6|368.7|368.6|368.6|368.4|0
1727703010000|2024-09-30 13:30:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1727703020000|2024-09-30 13:30:20|368.9||368.8||368.9||368.8||0
1727703030000|2024-09-30 13:30:30|368.9||368.9||368.9||368.9||2404
1727703050000|2024-09-30 13:30:50||368.8||368.8||368.8||368.8|0
1727703060000|2024-09-30 13:31:00|369|368.9|368.9|368.8|369|368.9|368.9|368.8|3931
1727703070000|2024-09-30 13:31:10|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|3167
1727703080000|2024-09-30 13:31:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1727703090000|2024-09-30 13:31:30|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|0
1727703100000|2024-09-30 13:31:40||368.2||368.2||368.2||368.2|0
1727703180000|2024-09-30 13:33:00|368.3||368.4||368.4||368.3||0
1727703220000|2024-09-30 13:33:40||368.3||368.2||368.3||368.2|0
1727703230000|2024-09-30 13:33:50|368.3|368.1|368.2|368.1|368.3|368.1|368.2|368.1|150
1727703260000|2024-09-30 13:34:20|||||||||2404
1727703270000|2024-09-30 13:34:30|368.3||368.3||368.3||368.3||0
1727703300000|2024-09-30 13:35:00||368.2||368.1||368.2||368.1|0
1727703310000|2024-09-30 13:35:10||368.2||368.2||368.2||368.2|0
1727703320000|2024-09-30 13:35:20|368.1|368|368.1|368|368.1|368|368.1|367.9|844
1727703330000|2024-09-30 13:35:30|368|367.9|368.1|367.9|368.1|368|368|367.9|5122
1727703360000|2024-09-30 13:36:00||368||368||368||368|0
1727703380000|2024-09-30 13:36:20||367.9||367.9||367.9||367.9|1225
1727703390000|2024-09-30 13:36:30|368||368||368||368||0
1727703400000|2024-09-30 13:36:40|367.9|367.8|367.8|367.7|368|367.8|367.8|367.7|2404
1727703440000|2024-09-30 13:37:20|367.7|367.6|367.5|367.4|367.7|367.6|367.5|367.4|4808
1727703450000|2024-09-30 13:37:30||367.3||367.4||367.4||367.3|150
1727703460000|2024-09-30 13:37:40||367.3||367.3||367.3||367.3|0
1727703480000|2024-09-30 13:38:00|367.4|367.2|367.4|367.3|367.4|367.3|367.3|367.2|378
1727703500000|2024-09-30 13:38:20|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.3|2787
1727703560000|2024-09-30 13:39:20|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|0
1727703570000|2024-09-30 13:39:30|367.3|367.3|367.4|367.3|367.4|367.3|367.3|367.3|43
1727703580000|2024-09-30 13:39:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1727703600000|2024-09-30 13:40:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1727703640000|2024-09-30 13:40:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1211
1727703650000|2024-09-30 13:40:50|367.6||367.6||367.6||367.6||0
1727703660000|2024-09-30 13:41:00||367.5||367.5||367.5||367.5|0
1727703750000|2024-09-30 13:42:30|367.7||367.7||367.7||367.7||0
1727703770000|2024-09-30 13:42:50||367.6||367.6||367.6||367.6|0
1727703820000|2024-09-30 13:43:40|367.8||367.8||367.8||367.8||0
1727703910000|2024-09-30 13:45:10|367.6|367.7|367.6|367.4|367.6|367.7|367.6|367.4|2019
1727703930000|2024-09-30 13:45:30|367.5||367.5||367.5||367.5||0
1727703990000|2024-09-30 13:46:30|367.6||367.6||367.6||367.6||1176
1727704010000|2024-09-30 13:46:50|367.8|367.6|367.8|367.7|367.8|367.7|367.8|367.6|0
1727704020000|2024-09-30 13:47:00|367.7|367.6|367.5|367.4|367.7|367.6|367.5|367.4|1432
1727704030000|2024-09-30 13:47:10|367.6||367.6||367.6||367.6||1636
1727704060000|2024-09-30 13:47:40||367.5||367.5||367.5||367.5|0
1727704080000|2024-09-30 13:48:00|||||||||1954
1727704100000|2024-09-30 13:48:20||367.4||367.4||367.4||367.4|0
1727704110000|2024-09-30 13:48:30||367.5||367.5||367.5||367.5|0
1727704140000|2024-09-30 13:49:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727704180000|2024-09-30 13:49:40||367.5||367.5||367.5||367.5|0
1727704210000|2024-09-30 13:50:10||367.6||367.6||367.6||367.6|0
1727704220000|2024-09-30 13:50:20|367.5|367.5|367.4|367.3|367.5|367.5|367.4|367.3|0
1727704260000|2024-09-30 13:51:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727704310000|2024-09-30 13:51:50||367.3||367.3||367.3||367.3|1024
1727704340000|2024-09-30 13:52:20|367.4||367.4||367.4||367.4||967
1727704360000|2024-09-30 13:52:40|367.5||367.4||367.5||367.4||1802
1727704390000|2024-09-30 13:53:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|644
1727704420000|2024-09-30 13:53:40|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|0
1727704500000|2024-09-30 13:55:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727704510000|2024-09-30 13:55:10|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|808
1727704540000|2024-09-30 13:55:40|367.7|367.5|367.7|367.6|367.7|367.6|367.7|367.5|0
1727704560000|2024-09-30 13:56:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2722
1727704570000|2024-09-30 13:56:10|367.6||367.6||367.6||367.6||445
1727704590000|2024-09-30 13:56:30|367.5||367.5||367.5||367.5||0
1727704650000|2024-09-30 13:57:30|367.4|367.3|367.5|367.4|367.5|367.4|367.4|367.3|2091
1727704680000|2024-09-30 13:58:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|150
1727704690000|2024-09-30 13:58:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727704800000|2024-09-30 14:00:00|367.8||367.8||367.8||367.8||0
1727704810000|2024-09-30 14:00:10||367.7||367.7||367.7||367.7|0
1727704830000|2024-09-30 14:00:30|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|1900
1727704910000|2024-09-30 14:01:50|367.7|367.7|367.6|367.5|367.7|367.7|367.6|367.5|1206
1727704930000|2024-09-30 14:02:10|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|1271
1727704950000|2024-09-30 14:02:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|31
1727704960000|2024-09-30 14:02:40||367.3||367.3||367.3||367.3|0
1727704970000|2024-09-30 14:02:50||367.4||367.4||367.4||367.4|0
1727704980000|2024-09-30 14:03:00|367.6||367.6||367.6||367.6||0
1727705000000|2024-09-30 14:03:20|||||||||20
1727705030000|2024-09-30 14:03:50|367.5|367.5|367.5|367.4|367.5|367.5|367.5|367.4|2191
1727705040000|2024-09-30 14:04:00|367.4|367.2|367.4|367.3|367.4|367.3|367.4|367.2|0
1727705070000|2024-09-30 14:04:30|367.5||367.4||367.5||367.4||0
1727705100000|2024-09-30 14:05:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|150
1727705120000|2024-09-30 14:05:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727705140000|2024-09-30 14:05:40|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|1014
1727705160000|2024-09-30 14:06:00||367.5||367.5||367.5||367.5|0
1727705180000|2024-09-30 14:06:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1787
1727705230000|2024-09-30 14:07:10|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|0
1727705300000|2024-09-30 14:08:20|367.7||367.7||367.7||367.7||0
1727705350000|2024-09-30 14:09:10|367.8||367.8||367.8||367.8||0
1727705370000|2024-09-30 14:09:30|367.7||367.7||367.7||367.7||0
1727705390000|2024-09-30 14:09:50||367.5||367.5||367.5||367.5|728
1727705400000|2024-09-30 14:10:00|367.6|367.3|367.5|367.3|367.6|367.3|367.5|367.3|0
1727705420000|2024-09-30 14:10:20|367.4||367.4||367.4||367.4||0
1727705430000|2024-09-30 14:10:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|2255
1727705440000|2024-09-30 14:10:40||367.1||367.1||367.1||367.1|642
1727705510000|2024-09-30 14:11:50||367.2||367.2||367.2||367.2|0
1727705520000|2024-09-30 14:12:00||367.1||367.1||367.1||367.1|2255
1727705540000|2024-09-30 14:12:20|367.4|367.2|367.4|367.3|367.4|367.3|367.4|367.2|68
1727705620000|2024-09-30 14:13:40|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|0
1727705710000|2024-09-30 14:15:10|367.7|367.5|367.7|367.6|367.7|367.6|367.7|367.5|1717
1727705760000|2024-09-30 14:16:00|367.8||367.8||367.8||367.8||0
1727705820000|2024-09-30 14:17:00|367.7||367.7||367.7||367.7||0
1727705870000|2024-09-30 14:17:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727705880000|2024-09-30 14:18:00|||||||||20
1727705900000|2024-09-30 14:18:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|145
1727705960000|2024-09-30 14:19:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|615
1727705970000|2024-09-30 14:19:30|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|0
1727706010000|2024-09-30 14:20:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1195
1727706080000|2024-09-30 14:21:20|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.3|0
1727706110000|2024-09-30 14:21:50||367.4||367.4||367.4||367.4|0
1727706120000|2024-09-30 14:22:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1727706170000|2024-09-30 14:22:50||367.3||367.3||367.3||367.3|0
1727706240000|2024-09-30 14:24:00|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|6983
1727706260000|2024-09-30 14:24:20|||||||||1878
1727706350000|2024-09-30 14:25:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1397
1727706360000|2024-09-30 14:26:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727706450000|2024-09-30 14:27:30|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|392
1727706460000|2024-09-30 14:27:40|367.6|367.3|367.4|367.3|367.6|367.3|367.4|367.3|3027
1727706470000|2024-09-30 14:27:50|367.5||367.5||367.5||367.5||0
1727706480000|2024-09-30 14:28:00||367.4||367.4||367.4||367.4|0
1727706510000|2024-09-30 14:28:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|956
1727706530000|2024-09-30 14:28:50|||||||||1006
1727706560000|2024-09-30 14:29:20|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|3937
1727706570000|2024-09-30 14:29:30|367.7||367.7||367.7||367.7||0
1727706600000|2024-09-30 14:30:00||367.6||367.6||367.6||367.6|0
1727706630000|2024-09-30 14:30:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727706710000|2024-09-30 14:31:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|3414
1727706740000|2024-09-30 14:32:20|||||||||200
1727706770000|2024-09-30 14:32:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|715
1727706820000|2024-09-30 14:33:40|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|1148
1727706830000|2024-09-30 14:33:50|367.7||367.8||367.8||367.7||0
1727706920000|2024-09-30 14:35:20|367.7||367.8||367.8||367.7||2255
1727706980000|2024-09-30 14:36:20|367.7|367.5|367.5|367.3|367.7|367.5|367.5|367.3|3701
1727706990000|2024-09-30 14:36:30|367.6|367.4|367.5|367.4|367.6|367.4|367.5|367.4|2663
1727707030000|2024-09-30 14:37:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1727707040000|2024-09-30 14:37:20|367.5|367.4|367.5|367.3|367.5|367.4|367.5|367.3|1798
1727707120000|2024-09-30 14:38:40|367.4||367.4||367.4||367.4||0
1727707220000|2024-09-30 14:40:20||367.2||367.2||367.2||367.2|0
1727707250000|2024-09-30 14:40:50|367.3||367.3||367.3||367.3||0
1727707260000|2024-09-30 14:41:00|367.4||367.4||367.4||367.4||723
1727707270000|2024-09-30 14:41:10||367.3||367.3||367.3||367.3|0
1727707350000|2024-09-30 14:42:30||367.2||367.2||367.2||367.2|0
1727707410000|2024-09-30 14:43:30||367.3||367.3||367.3||367.3|0
1727707460000|2024-09-30 14:44:20|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|537
1727707470000|2024-09-30 14:44:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1117
1727707480000|2024-09-30 14:44:40||367.1||367.1||367.1||367.1|0
1727707520000|2024-09-30 14:45:20|367.2||367.2||367.2||367.2||0
1727707550000|2024-09-30 14:45:50||367||367||367||367|668
1727707600000|2024-09-30 14:46:40|367.1||367.1||367.1||367.1||0
1727707610000|2024-09-30 14:46:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|599
1727707620000|2024-09-30 14:47:00|367.1|367|367.2|367.1|367.2|367.1|367.1|367|1210
1727707630000|2024-09-30 14:47:10|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.2|1511
1727707690000|2024-09-30 14:48:10|||||||||820
1727707760000|2024-09-30 14:49:20|||||||||70
1727707860000|2024-09-30 14:51:00|||||||||508
1727707910000|2024-09-30 14:51:50|||||||||945
1727707940000|2024-09-30 14:52:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|599
1727707950000|2024-09-30 14:52:30|||||||||599
1727707960000|2024-09-30 14:52:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727707970000|2024-09-30 14:52:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|238
1727707980000|2024-09-30 14:53:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2
1727707990000|2024-09-30 14:53:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727708000000|2024-09-30 14:53:20|367.6|367.5|367.6|367.5|367.7|367.6|367.6|367.5|342
1727708020000|2024-09-30 14:53:40|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|1559
1727708060000|2024-09-30 14:54:20||367.4||367.4||367.4||367.4|0
1727708080000|2024-09-30 14:54:40||367.5||367.5||367.5||367.5|0
1727708090000|2024-09-30 14:54:50|367.7||367.7||367.7||367.7||0
1727708130000|2024-09-30 14:55:30|367.6||367.6||367.6||367.6||0
1727708170000|2024-09-30 14:56:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|989
1727708210000|2024-09-30 14:56:50|||||||||35
1727708220000|2024-09-30 14:57:00||367.5||367.5||367.5||367.5|1565
1727708230000|2024-09-30 14:57:10||367.6||367.6||367.6||367.6|0
1727708240000|2024-09-30 14:57:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727708280000|2024-09-30 14:58:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1092
1727708330000|2024-09-30 14:58:50||367.5||367.6||367.6||367.5|24
1727708380000|2024-09-30 14:59:40|367.9|367.8|367.8|367.7|367.9|367.8|367.8|367.7|595
1727708390000|2024-09-30 14:59:50||367.6||367.7||367.7||367.6|3983
1727708400000|2024-09-30 15:00:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1868
1727708420000|2024-09-30 15:00:20|||||||||1029
1727708430000|2024-09-30 15:00:30||367.7||367.7||367.7||367.7|1160
1727708480000|2024-09-30 15:01:20|367.8||367.8||367.8||367.8||0
1727708490000|2024-09-30 15:01:30|367.9||367.9||367.9||367.9||0
1727708500000|2024-09-30 15:01:40|367.8||367.8||367.8||367.8||0
1727708560000|2024-09-30 15:02:40||367.6||367.6||367.6||367.6|274
1727708570000|2024-09-30 15:02:50|||||||||2
1727708600000|2024-09-30 15:03:20|367.7||367.7||367.7||367.7||0
1727708610000|2024-09-30 15:03:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727708620000|2024-09-30 15:03:40||367.6||367.7||367.7||367.6|0
1727708630000|2024-09-30 15:03:50||367.6||367.6||367.6||367.6|0
1727708690000|2024-09-30 15:04:50|368|367.7|368|367.9|368|367.9|368|367.7|1781
1727708700000|2024-09-30 15:05:00|368.1|368|368|367.8|368.1|368|367.9|367.8|6326
1727708710000|2024-09-30 15:05:10|367.8|367.7|367.9|367.8|367.9|367.8|367.8|367.7|2662
1727708720000|2024-09-30 15:05:20||367.7||367.7||367.7||367.7|0
1727708730000|2024-09-30 15:05:30|367.8||367.8||367.8||367.8||0
1727708790000|2024-09-30 15:06:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727708800000|2024-09-30 15:06:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|3149
1727708850000|2024-09-30 15:07:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|772
1727708880000|2024-09-30 15:08:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|808
1727708890000|2024-09-30 15:08:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727708900000|2024-09-30 15:08:20|367.8||367.8||367.8||367.7||0
1727708920000|2024-09-30 15:08:40|367.7||367.7||367.7||367.7||330
1727709030000|2024-09-30 15:10:30|||||||||276
1727709070000|2024-09-30 15:11:10|||||||||100
1727709110000|2024-09-30 15:11:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1516
1727709120000|2024-09-30 15:12:00|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|2822
1727709130000|2024-09-30 15:12:10|367.7||367.7||367.7||367.7||0
1727709140000|2024-09-30 15:12:20|||||||||7
1727709190000|2024-09-30 15:13:10|367.8||367.7||367.8||367.7||2350
1727709210000|2024-09-30 15:13:30|367.8||367.8||367.8||367.8||0
1727709220000|2024-09-30 15:13:40|367.7||367.7||367.7||367.7||0
1727709260000|2024-09-30 15:14:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|762
1727709270000|2024-09-30 15:14:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1638
1727709300000|2024-09-30 15:15:00||367.5||367.5||367.5||367.5|2822
1727709310000|2024-09-30 15:15:10||367.6||367.6||367.6||367.6|189
1727709430000|2024-09-30 15:17:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|45
1727709470000|2024-09-30 15:17:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727709530000|2024-09-30 15:18:50|||||||||1264
1727709550000|2024-09-30 15:19:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727709620000|2024-09-30 15:20:20|||||||||441
1727709660000|2024-09-30 15:21:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1117
1727709670000|2024-09-30 15:21:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|734
1727709730000|2024-09-30 15:22:10|367.7|367.6|367.8|367.7|367.8|367.7|367.7|367.6|404
1727709780000|2024-09-30 15:23:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727709800000|2024-09-30 15:23:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1014
1727709840000|2024-09-30 15:24:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1911
1727709870000|2024-09-30 15:24:30||367.5||367.5||367.5||367.5|0
1727709880000|2024-09-30 15:24:40||367.6||367.6||367.6||367.6|1800
1727709890000|2024-09-30 15:24:50|367.8|367.7|368|367.8|368|367.8|367.8|367.7|1813
1727709900000|2024-09-30 15:25:00|367.9|367.9|367.9|367.8|367.9|367.9|367.9|367.8|0
1727709910000|2024-09-30 15:25:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2591
1727709920000|2024-09-30 15:25:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|211
1727709930000|2024-09-30 15:25:30|368|367.9|368|367.9|368|367.9|368|367.9|2822
1727709940000|2024-09-30 15:25:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727709960000|2024-09-30 15:26:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|710
1727709970000|2024-09-30 15:26:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|3655
1727709980000|2024-09-30 15:26:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727710000000|2024-09-30 15:26:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727710030000|2024-09-30 15:27:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1141
1727710050000|2024-09-30 15:27:30|367.7|367.6|367.7|367.5|367.7|367.6|367.6|367.5|0
1727710070000|2024-09-30 15:27:50||367.6||367.6||367.6||367.6|1666
1727710100000|2024-09-30 15:28:20|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|2066
1727710120000|2024-09-30 15:28:40||367.7||367.7||367.7||367.7|0
1727710130000|2024-09-30 15:28:50|||||||||1052
1727710140000|2024-09-30 15:29:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1478
1727710160000|2024-09-30 15:29:20|368|367.9|367.9|367.7|368|367.9|367.8|367.7|2795
1727710170000|2024-09-30 15:29:30||367.8||367.8||367.8||367.8|0
1727710190000|2024-09-30 15:29:50|368.1|368|368.4|368.2|368.6|368.3|368.1|368|37878
1727766010000|2024-10-01 07:00:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|53
1727766020000|2024-10-01 07:00:20|366.6|366.4|366.9|366.6|367|366.7|366.5|366.3|3770
1727766030000|2024-10-01 07:00:30|367|366.7|367|366.7|367|366.7|366.8|366.5|0
1727766040000|2024-10-01 07:00:40|366.9|366.6|366.9|366.6|367|366.7|366.9|366.6|0
1727766050000|2024-10-01 07:00:50|367|366.7|366.9|366.6|367|366.7|366.8|366.5|334
1727766060000|2024-10-01 07:01:00|366.8|366.5|366.8|366.5|366.8|366.6|366.7|366.4|184
1727766070000|2024-10-01 07:01:10|366.7|366.4|366.9|366.5|366.9|366.5|366.7|366.4|983
1727766090000|2024-10-01 07:01:30|367|366.6|367|366.6|367|366.6|366.9|366.5|0
1727766100000|2024-10-01 07:01:40|366.9|366.5|366.9|366.5|366.9|366.5|366.8|366.4|128
1727766110000|2024-10-01 07:01:50|366.8|366.4|366.8|366.4|366.8|366.4|366.8|366.4|0
1727766120000|2024-10-01 07:02:00|366.9|366.5|366.9|366.5|366.9|366.5|366.9|366.5|0
1727766130000|2024-10-01 07:02:10|366.8|366.6|366.8|366.5|366.8|366.6|366.8|366.5|0
1727766140000|2024-10-01 07:02:20|366.9|366.4|366.8|366.4|366.9|366.6|366.8|366.4|132
1727766150000|2024-10-01 07:02:30|366.9|366.5|366.9|366.5|366.9|366.5|366.9|366.5|0
1727766160000|2024-10-01 07:02:40|366.8|366.4|366.7|366.3|366.9|366.5|366.7|366.3|250
1727766170000|2024-10-01 07:02:50|366.8|366.4|366.7|366.2|366.8|366.4|366.7|366.2|0
1727766180000|2024-10-01 07:03:00||366.3||366.3||366.3||366.2|0
1727766200000|2024-10-01 07:03:20|366.6|366.2|366.7|366.2|366.7|366.2|366.6|366.1|0
1727766210000|2024-10-01 07:03:30|366.6|366.1|366.7|366.2|366.7|366.2|366.6|366.1|0
1727766220000|2024-10-01 07:03:40|366.6|366.1|366.7|366.2|366.7|366.2|366.6|366.1|0
1727766240000|2024-10-01 07:04:00|366.6|366.1|366.4|366.1|366.6|366.1|366.3|366|36
1727766250000|2024-10-01 07:04:10|366.3|366|366.1|365.8|366.3|366|366.1|365.8|160
1727766260000|2024-10-01 07:04:20|366.2|365.9|366.2|365.9|366.2|365.9|366.1|365.8|0
1727766270000|2024-10-01 07:04:30|366.1|365.8|366.2|365.9|366.2|365.9|366.1|365.8|0
1727766280000|2024-10-01 07:04:40|366.1|365.8|366.4|366|366.4|366|366.1|365.8|318
1727766290000|2024-10-01 07:04:50|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|0
1727766320000|2024-10-01 07:05:20||365.8||365.8||365.8||365.8|0
1727766330000|2024-10-01 07:05:30|366.4|365.9|366.3|365.9|366.4|365.9|366.3|365.9|0
1727766340000|2024-10-01 07:05:40|366.4|366|366.4|366|366.4|366|366.3|365.9|0
1727766350000|2024-10-01 07:05:50|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|0
1727766360000|2024-10-01 07:06:00|366.4|366|366.3|365.9|366.4|366|366.3|365.9|0
1727766370000|2024-10-01 07:06:10|366.4|366|366.4|366|366.4|366|366.3|365.9|0
1727766390000|2024-10-01 07:06:30|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|0
1727766400000|2024-10-01 07:06:40|366.2|365.8|366.1|365.8|366.2|365.8|366|365.7|3811
1727766410000|2024-10-01 07:06:50|366|365.7|366|365.7|366|365.7|366|365.7|0
1727766430000|2024-10-01 07:07:10|366.1|365.8|366.1|365.8|366.1|365.8|366|365.7|758
1727766440000|2024-10-01 07:07:20|366|365.7|366|365.7|366|365.7|366|365.7|0
1727766460000|2024-10-01 07:07:40|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|0
1727766470000|2024-10-01 07:07:50|366|365.7|366.1|365.8|366.1|365.8|366|365.7|0
1727766490000|2024-10-01 07:08:10|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|2764
1727766510000|2024-10-01 07:08:30|365.8||365.8||365.8||365.8||3000
1727766520000|2024-10-01 07:08:40|365.7|365.4|365.6|365.3|365.7|365.4|365.6|365.3|391
1727766530000|2024-10-01 07:08:50|365.7|365.4|365.6|365.3|365.7|365.4|365.6|365.3|0
1727766540000|2024-10-01 07:09:00|365.5||365.5||365.5||365.5||0
1727766550000|2024-10-01 07:09:10|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|705
1727766570000|2024-10-01 07:09:30|365.5||365.5||365.5||365.5||0
1727766590000|2024-10-01 07:09:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727766600000|2024-10-01 07:10:00|366|365.7|366|365.7|366|365.7|365.9|365.7|0
1727766620000|2024-10-01 07:10:20|365.9||366||366||365.9||2892
1727766630000|2024-10-01 07:10:30||365.8||365.8||365.8||365.8|0
1727766650000|2024-10-01 07:10:50|||||||||818
1727766660000|2024-10-01 07:11:00|365.9|365.7|365.9|365.6|365.9|365.7|365.9|365.6|294
1727766720000|2024-10-01 07:12:00|365.8||365.8||365.8||365.8||0
1727766730000|2024-10-01 07:12:10|365.9||365.9||365.9||365.9||0
1727766740000|2024-10-01 07:12:20|365.8||365.8||365.8||365.8||0
1727766790000|2024-10-01 07:13:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|853
1727766810000|2024-10-01 07:13:30|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1727766880000|2024-10-01 07:14:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1900
1727766900000|2024-10-01 07:15:00|365.8|365.6|365.8|365.5|365.8|365.6|365.8|365.5|150
1727766950000|2024-10-01 07:15:50||365.6||365.6||365.6||365.6|818
1727766960000|2024-10-01 07:16:00|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1727767010000|2024-10-01 07:16:50||365.8||365.8||365.8||365.8|0
1727767020000|2024-10-01 07:17:00|366|365.9|366.3|366.1|366.3|366.1|366|365.9|1750
1727767050000|2024-10-01 07:17:30|||||||||341
1727767080000|2024-10-01 07:18:00|366.4|366.2|366.5|366.3|366.5|366.3|366.3|366.2|4110
1727767110000|2024-10-01 07:18:30||366.4||366.4||366.4||366.4|0
1727767120000|2024-10-01 07:18:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|772
1727767140000|2024-10-01 07:19:00|366.8|366.6|366.8|366.6|366.9|366.7|366.8|366.6|1600
1727767150000|2024-10-01 07:19:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1727767160000|2024-10-01 07:19:20|367.1|366.8|367.1|366.9|367.1|366.9|367.1|366.8|1500
1727767170000|2024-10-01 07:19:30|367.2|367|367|366.7|367.2|367|366.8|366.7|1505
1727767180000|2024-10-01 07:19:40|366.9||367||367||366.9||0
1727767200000|2024-10-01 07:20:00|366.9|366.8|367.2|367|367.2|367|366.9|366.8|3400
1727767230000|2024-10-01 07:20:30|367.1|366.9|367.2|367|367.2|367|367.1|366.9|861
1727767250000|2024-10-01 07:20:50|367.3||367.3||367.3||367.3||0
1727767270000|2024-10-01 07:21:10||367.1||367.1||367.1||367.1|0
1727767340000|2024-10-01 07:22:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|150
1727767350000|2024-10-01 07:22:30|367.3||367.4||367.4||367.3||351
1727767360000|2024-10-01 07:22:40|367.5||367.5||367.5||367.5||0
1727767380000|2024-10-01 07:23:00|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|1818
1727767410000|2024-10-01 07:23:30|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1727767440000|2024-10-01 07:24:00|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|1505
1727767450000|2024-10-01 07:24:10|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|1505
1727767460000|2024-10-01 07:24:20|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1727767510000|2024-10-01 07:25:10|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|327
1727767520000|2024-10-01 07:25:20|367.3|367.1|367.2|367|367.3|367.1|367.2|367|1690
1727767560000|2024-10-01 07:26:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|62
1727767580000|2024-10-01 07:26:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727767600000|2024-10-01 07:26:40|367.1|366.9|367.2|366.9|367.2|367|367|366.9|5139
1727767610000|2024-10-01 07:26:50||367||367||367||367|0
1727767630000|2024-10-01 07:27:10|367.1||367.1||367.1||367.1||0
1727767640000|2024-10-01 07:27:20|367|366.9|367|366.9|367|366.9|367|366.9|387
1727767650000|2024-10-01 07:27:30|367.1||367.1||367.1||367.1||2191
1727767660000|2024-10-01 07:27:40|367||367.1||367.1||367||30
1727767670000|2024-10-01 07:27:50|||||||||1505
1727767680000|2024-10-01 07:28:00|||||||||1220
1727767740000|2024-10-01 07:29:00|367.2|367|367.3|367.1|367.3|367.1|367.2|367|568
1727767750000|2024-10-01 07:29:10|367.2|367|367.3|367.1|367.3|367.1|367.2|367|0
1727767790000|2024-10-01 07:29:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1727767800000|2024-10-01 07:30:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|2920
1727767810000|2024-10-01 07:30:10|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|0
1727767840000|2024-10-01 07:30:40|367.3|367.1|367.3|367.1|367.4|367.1|367.3|367.1|0
1727767860000|2024-10-01 07:31:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1727767870000|2024-10-01 07:31:10|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|661
1727767920000|2024-10-01 07:32:00|367.5||367.5||367.5||367.5||1140
1727767930000|2024-10-01 07:32:10||367.3||367.3||367.3||367.3|1600
1727767950000|2024-10-01 07:32:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727767960000|2024-10-01 07:32:40|367.5||367.6||367.6||367.5||293
1727767970000|2024-10-01 07:32:50|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|1099
1727767980000|2024-10-01 07:33:00|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|1133
1727768010000|2024-10-01 07:33:30||367.5||367.5||367.5||367.5|0
1727768050000|2024-10-01 07:34:10|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|280
1727768060000|2024-10-01 07:34:20||367.5||367.4||367.5||367.4|309
1727768100000|2024-10-01 07:35:00|367.5|367.2|367.4|367.2|367.5|367.2|367.4|367.2|2149
1727768110000|2024-10-01 07:35:10|367.2|367.1|367.1|366.9|367.2|367.1|367.1|366.9|1690
1727768180000|2024-10-01 07:36:20||367||366.9||367||366.9|2785
1727768190000|2024-10-01 07:36:30|367|366.8|367|366.8|367|366.8|367|366.8|274
1727768250000|2024-10-01 07:37:30|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|421
1727768290000|2024-10-01 07:38:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|283
1727768300000|2024-10-01 07:38:20|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|0
1727768380000|2024-10-01 07:39:40|366.6|366.4|366.6|366.4|366.7|366.4|366.6|366.4|1788
1727768390000|2024-10-01 07:39:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|2061
1727768400000|2024-10-01 07:40:00|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|24
1727768470000|2024-10-01 07:41:10|366.6|366.3|366.7|366.5|366.7|366.5|366.6|366.3|2783
1727768480000|2024-10-01 07:41:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|150
1727768490000|2024-10-01 07:41:30|366.8|366.6|366.9|366.7|366.9|366.7|366.8|366.6|633
1727768500000|2024-10-01 07:41:40|||||||||500
1727768520000|2024-10-01 07:42:00|367|366.9|367|366.9|367|366.9|367|366.9|1350
1727768530000|2024-10-01 07:42:10|367.1||367.1||367.1||367.1||2466
1727768540000|2024-10-01 07:42:20|367.2|367|367.2|367|367.2|367|367.2|367|0
1727768700000|2024-10-01 07:45:00|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1727768710000|2024-10-01 07:45:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1727768720000|2024-10-01 07:45:20|367.5||367.5||367.5||367.5||0
1727768770000|2024-10-01 07:46:10|367.6|367.4|367.6|367.5|367.6|367.5|367.6|367.4|1079
1727768780000|2024-10-01 07:46:20|367.7||367.7||367.7||367.7||25
1727768790000|2024-10-01 07:46:30||367.6||367.5||367.6||367.5|0
1727768820000|2024-10-01 07:47:00|367.8|367.6|367.7|367.6|367.8|367.6|367.7|367.6|0
1727768830000|2024-10-01 07:47:10||367.5||367.5||367.5||367.5|591
1727768840000|2024-10-01 07:47:20|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|935
1727768870000|2024-10-01 07:47:50|||||||||580
1727768880000|2024-10-01 07:48:00||367.8||367.7||367.8||367.7|508
1727768940000|2024-10-01 07:49:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|724
1727768990000|2024-10-01 07:49:50|367.8|367.7|368|367.8|368|367.8|367.8|367.7|95
1727769000000|2024-10-01 07:50:00|367.9|367.9|368|367.8|368|367.9|367.9|367.8|150
1727769060000|2024-10-01 07:51:00|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|150
1727769100000|2024-10-01 07:51:40|367.8|367.6|367.9|367.7|367.9|367.7|367.8|367.6|0
1727769140000|2024-10-01 07:52:20|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1727769290000|2024-10-01 07:54:50|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|671
1727769440000|2024-10-01 07:57:20|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1727769510000|2024-10-01 07:58:30|368|367.8|368|367.8|368|367.8|368|367.8|908
1727769540000|2024-10-01 07:59:00|367.9|367.7|368|367.8|368|367.8|367.9|367.7|0
1727769660000|2024-10-01 08:01:00|368.1|367.9|368.2|368|368.2|368|368.1|367.9|117
1727769680000|2024-10-01 08:01:20|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1727769750000|2024-10-01 08:02:30|368|367.8|368|367.8|368|367.8|368|367.8|600
1727769770000|2024-10-01 08:02:50||367.9||367.9||367.9||367.9|0
1727769780000|2024-10-01 08:03:00|||||||||878
1727769790000|2024-10-01 08:03:10|||||||||1500
1727769800000|2024-10-01 08:03:20|367.9|367.8|367.9|367.8|368|367.8|367.9|367.8|2493
1727769820000|2024-10-01 08:03:40||367.7||367.7||367.7||367.7|655
1727769830000|2024-10-01 08:03:50|367.8||367.9||367.9||367.8||394
1727769860000|2024-10-01 08:04:20|367.8||367.9||367.9||367.8||3901
1727769870000|2024-10-01 08:04:30|||||||||445
1727769910000|2024-10-01 08:05:10||367.8||367.8||367.8||367.8|2970
1727769940000|2024-10-01 08:05:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727769970000|2024-10-01 08:06:10|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|0
1727770020000|2024-10-01 08:07:00|368|367.8|368|367.9|368|367.9|368|367.8|0
1727770040000|2024-10-01 08:07:20|368.1||368.1||368.1||368.1||1600
1727770070000|2024-10-01 08:07:50|368||368.1||368.1||368||0
1727770140000|2024-10-01 08:09:00|368||368.1||368.1||368||1424
1727770170000|2024-10-01 08:09:30|368.2|368|368.2|368|368.2|368|368.2|368|0
1727770230000|2024-10-01 08:10:30|368.1|367.8|368|367.8|368.1|367.8|367.9|367.8|0
1727770240000|2024-10-01 08:10:40|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|888
1727770320000|2024-10-01 08:12:00||367.8||367.8||367.8||367.8|600
1727770350000|2024-10-01 08:12:30|368||368||368||368||132
1727770360000|2024-10-01 08:12:40|367.9|367.7|367.9|367.7|367.9|367.7|367.8|367.7|1500
1727770470000|2024-10-01 08:14:30|368|367.8|368|367.8|368|367.8|368|367.8|2596
1727770490000|2024-10-01 08:14:50||367.9||367.9||367.9||367.9|0
1727770500000|2024-10-01 08:15:00|||||||||95
1727770510000|2024-10-01 08:15:10|367.9|367.8|368|367.8|368|367.8|367.9|367.8|327
1727770720000|2024-10-01 08:18:40|368.1|368|368.4|368.2|368.4|368.2|368.1|368|6187
1727770740000|2024-10-01 08:19:00|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368.1|111
1727770830000|2024-10-01 08:20:30|368|367.9|368.1|367.9|368.1|367.9|368|367.9|642
1727770850000|2024-10-01 08:20:50|368||368.1||368.1||368||1476
1727770890000|2024-10-01 08:21:30|368||368||368||368||0
1727770900000|2024-10-01 08:21:40||367.8||367.8||367.8||367.8|93
1727770940000|2024-10-01 08:22:20|367.9||368||368||367.9||273
1727770980000|2024-10-01 08:23:00|||||||||1745
1727771000000|2024-10-01 08:23:20|367.9||367.9||368||367.9||0
1727771030000|2024-10-01 08:23:50|368|367.9|368|367.9|368|367.9|368|367.9|1615
1727771040000|2024-10-01 08:24:00|368.1|367.8|368.1|367.9|368.1|367.9|368.1|367.8|773
1727771200000|2024-10-01 08:26:40|368.2|368|368.1|368|368.2|368|368.1|368|712
1727771220000|2024-10-01 08:27:00||367.9||367.9||367.9||367.9|0
1727771510000|2024-10-01 08:31:50||368||368||368||368|0
1727771570000|2024-10-01 08:32:50|||||||||1276
1727771590000|2024-10-01 08:33:10|368.2||368.2||368.2||368.2||936
1727771660000|2024-10-01 08:34:20||368.1||368||368.1||368|0
1727771780000|2024-10-01 08:36:20|368.1||368.2||368.2||368.1||936
1727771920000|2024-10-01 08:38:40|368.1||368.1||368.1||368.1||0
1727771930000|2024-10-01 08:38:50|368|367.9|368|367.8|368|367.9|368|367.8|2182
1727771940000|2024-10-01 08:39:00|||||||||2500
1727771950000|2024-10-01 08:39:10||367.9||367.9||367.9||367.9|0
1727771960000|2024-10-01 08:39:20||367.8||367.8||367.8||367.8|0
1727772010000|2024-10-01 08:40:10||367.9||367.9||367.9||367.9|54
1727772020000|2024-10-01 08:40:20|368.1||368.1||368.1||368.1||0
1727772090000|2024-10-01 08:41:30||368||368||368||368|0
1727772110000|2024-10-01 08:41:50||367.9||367.9||367.9||367.9|0
1727772120000|2024-10-01 08:42:00|||||||||100
1727772190000|2024-10-01 08:43:10||368||368||368||368|0
1727772230000|2024-10-01 08:43:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1727772270000|2024-10-01 08:44:30||368||368||368||368|284
1727772300000|2024-10-01 08:45:00|||||||||158
1727772330000|2024-10-01 08:45:30|368.1||368.1||368.1||368.1||0
1727772340000|2024-10-01 08:45:40|368.2|368.1|368.2|368|368.2|368.1|368.2|368|936
1727772400000|2024-10-01 08:46:40|368.1||368.1||368.1||368.1||592
1727772420000|2024-10-01 08:47:00|368|367.9|368|367.8|368|367.9|368|367.8|244
1727772530000|2024-10-01 08:48:50|367.9||368||368||367.9||0
1727772570000|2024-10-01 08:49:30||367.9||367.8||367.9||367.8|738
1727772580000|2024-10-01 08:49:40||367.9||367.9||367.9||367.9|0
1727772600000|2024-10-01 08:50:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1412
1727772620000|2024-10-01 08:50:20|368|367.9|368|367.9|368|367.9|368|367.9|500
1727772630000|2024-10-01 08:50:30||367.8||367.8||367.8||367.8|0
1727772710000|2024-10-01 08:51:50|||||||||2200
1727772750000|2024-10-01 08:52:30|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1653
1727772760000|2024-10-01 08:52:40|367.8||367.8||367.8||367.8||0
1727772780000|2024-10-01 08:53:00|367.9||367.9||367.9||367.8||1900
1727772790000|2024-10-01 08:53:10|367.8||367.9||367.9||367.8||0
1727772800000|2024-10-01 08:53:20|367.8||367.8||367.8||367.8||0
1727772860000|2024-10-01 08:54:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|397
1727772880000|2024-10-01 08:54:40|367.8||367.8||367.8||367.8||2182
1727772950000|2024-10-01 08:55:50||367.7||367.7||367.7||367.7|0
1727773020000|2024-10-01 08:57:00|367.9||367.9||367.9||367.9||0
1727773060000|2024-10-01 08:57:40||367.8||367.8||367.8||367.8|0
1727773170000|2024-10-01 08:59:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|494
1727773190000|2024-10-01 08:59:50|367.9||367.9||367.9||367.9||0
1727773210000|2024-10-01 09:00:10|368|367.8|368|367.8|368|367.8|368|367.8|662
1727773230000|2024-10-01 09:00:30|367.9||368||368||367.9||0
1727773270000|2024-10-01 09:01:10|367.9||368||368||367.9||0
1727773330000|2024-10-01 09:02:10|367.9||367.9||367.9||367.9||2182
1727773340000|2024-10-01 09:02:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727773440000|2024-10-01 09:04:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1289
1727773470000|2024-10-01 09:04:30|367.8||367.8||367.8||367.8||2182
1727773480000|2024-10-01 09:04:40|367.7||367.7||367.7||367.7||0
1727773490000|2024-10-01 09:04:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727773510000|2024-10-01 09:05:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1063
1727773550000|2024-10-01 09:05:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1727773560000|2024-10-01 09:06:00|367.5||367.5||367.5||367.5||0
1727773620000|2024-10-01 09:07:00||367.4||367.3||367.4||367.3|5400
1727773640000|2024-10-01 09:07:20||367.4||367.4||367.4||367.4|0
1727773660000|2024-10-01 09:07:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|407
1727773700000|2024-10-01 09:08:20|367.5||367.5||367.5||367.5||2132
1727773710000|2024-10-01 09:08:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|2182
1727773740000|2024-10-01 09:09:00||367.5||367.5||367.5||367.5|150
1727773790000|2024-10-01 09:09:50|367.7||367.7||367.7||367.7||610
1727773820000|2024-10-01 09:10:20||367.6||367.6||367.6||367.6|0
1727773880000|2024-10-01 09:11:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|307
1727773940000|2024-10-01 09:12:20|367.7||367.7||367.7||367.7||0
1727773950000|2024-10-01 09:12:30||367.6||367.6||367.6||367.6|0
1727773970000|2024-10-01 09:12:50||367.5||367.5||367.5||367.5|0
1727773990000|2024-10-01 09:13:10||367.6||367.6||367.6||367.6|0
1727774130000|2024-10-01 09:15:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|479
1727774210000|2024-10-01 09:16:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1155
1727774260000|2024-10-01 09:17:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1727774280000|2024-10-01 09:18:00||367.3||367.4||367.4||367.3|0
1727774290000|2024-10-01 09:18:10||367.3||367.3||367.3||367.3|0
1727774360000|2024-10-01 09:19:20|367.4||367.4||367.4||367.4||0
1727774420000|2024-10-01 09:20:20|||||||||864
1727774430000|2024-10-01 09:20:30|367.5||367.5||367.5||367.5||150
1727774520000|2024-10-01 09:22:00||367.4||367.4||367.4||367.3|0
1727774540000|2024-10-01 09:22:20|||||||||200
1727774550000|2024-10-01 09:22:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|364
1727774570000|2024-10-01 09:22:50|367.5||367.4||367.5||367.4||0
1727774730000|2024-10-01 09:25:30|||||||||1900
1727774820000|2024-10-01 09:27:00|367.5||367.5||367.5||367.5||0
1727774840000|2024-10-01 09:27:20||367.4||367.4||367.4||367.4|0
1727775050000|2024-10-01 09:30:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1342
1727775080000|2024-10-01 09:31:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727775200000|2024-10-01 09:33:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1727775260000|2024-10-01 09:34:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|988
1727775380000|2024-10-01 09:36:20|||||||||1320
1727775390000|2024-10-01 09:36:30||367.5||367.5||367.5||367.5|1037
1727775400000|2024-10-01 09:36:40|367.6||367.6||367.6||367.6||1636
1727775420000|2024-10-01 09:37:00|||||||||90
1727775560000|2024-10-01 09:39:20|367.7||367.7||367.7||367.7||0
1727775630000|2024-10-01 09:40:30|367.6||367.6||367.6||367.6||0
1727775730000|2024-10-01 09:42:10|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727775740000|2024-10-01 09:42:20|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1727775760000|2024-10-01 09:42:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727775770000|2024-10-01 09:42:50|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1727775780000|2024-10-01 09:43:00|367.6|367.4|367.6|367.4|367.7|367.5|367.6|367.4|0
1727775790000|2024-10-01 09:43:10|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1727775800000|2024-10-01 09:43:20|367.6|367.4|367.7|367.4|367.7|367.4|367.6|367.4|5791
1727775820000|2024-10-01 09:43:40|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|0
1727775830000|2024-10-01 09:43:50|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1727775860000|2024-10-01 09:44:20|367.8|367.5|367.7|367.4|367.8|367.5|367.7|367.4|0
1727775880000|2024-10-01 09:44:40|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|0
1727775890000|2024-10-01 09:44:50|367.7|367.4|367.8|367.5|367.8|367.5|367.7|367.4|0
1727775900000|2024-10-01 09:45:00|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1727775910000|2024-10-01 09:45:10|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|0
1727775950000|2024-10-01 09:45:50|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1727775960000|2024-10-01 09:46:00|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|0
1727775980000|2024-10-01 09:46:20|367.7|367.4|367.7|367.5|367.7|367.5|367.7|367.4|0
1727775990000|2024-10-01 09:46:30|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1727776000000|2024-10-01 09:46:40|367.7|367.5|367.7|367.5|367.8|367.6|367.7|367.5|0
1727776010000|2024-10-01 09:46:50|367.9|367.7|367.9|367.7|368|367.8|367.9|367.7|2327
1727776020000|2024-10-01 09:47:00|368|367.8|368|367.8|368|367.8|368|367.8|0
1727776050000|2024-10-01 09:47:30|367.9|367.7|367.9|367.7|368|367.8|367.8|367.6|5755
1727776060000|2024-10-01 09:47:40|367.8|367.5|367.8|367.5|367.9|367.6|367.8|367.5|0
1727776090000|2024-10-01 09:48:10|367.9|367.6|367.7|367.5|367.9|367.6|367.7|367.5|0
1727776100000|2024-10-01 09:48:20|367.8|367.6|367.7|367.5|367.8|367.6|367.7|367.5|0
1727776110000|2024-10-01 09:48:30|367.8|367.6|367.7|367.5|367.8|367.6|367.7|367.5|0
1727776120000|2024-10-01 09:48:40|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|2509
1727776130000|2024-10-01 09:48:50|367.7|367.5|367.8|367.6|367.8|367.6|367.7|367.5|0
1727776140000|2024-10-01 09:49:00|367.7|367.5|367.8|367.6|367.8|367.6|367.7|367.5|0
1727776150000|2024-10-01 09:49:10|367.9|367.5|367.8|367.5|367.9|367.6|367.8|367.5|621
1727776170000|2024-10-01 09:49:30|367.9|367.6|367.8|367.5|367.9|367.6|367.8|367.5|0
1727776180000|2024-10-01 09:49:40|367.9|367.6|367.9|367.7|367.9|367.7|367.9|367.6|0
1727776200000|2024-10-01 09:50:00|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1727776220000|2024-10-01 09:50:20|367.9|367.7|367.9|367.7|367.9|367.7|367.8|367.6|5
1727776230000|2024-10-01 09:50:30|367.8|367.6|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776260000|2024-10-01 09:51:00|367.9|367.7|367.9|367.7|367.9|367.7|367.8|367.6|0
1727776270000|2024-10-01 09:51:10|367.8|367.6|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776280000|2024-10-01 09:51:20|367.9|367.7|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776300000|2024-10-01 09:51:40|367.9|367.7|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776310000|2024-10-01 09:51:50|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|0
1727776320000|2024-10-01 09:52:00|367.8|367.6|367.9|367.7|367.9|367.7|367.8|367.6|0
1727776330000|2024-10-01 09:52:10|368||368||368||368||951
1727776350000|2024-10-01 09:52:30|367.9|367.8|368|367.8|368|367.8|367.9|367.8|0
1727776360000|2024-10-01 09:52:40|367.9|367.7|367.9|367.6|368|367.7|367.9|367.6|0
1727776420000|2024-10-01 09:53:40|368|367.7|367.9|367.7|368|367.7|367.9|367.7|0
1727776440000|2024-10-01 09:54:00|367.8|367.6|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776460000|2024-10-01 09:54:20|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|0
1727776470000|2024-10-01 09:54:30|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1727776480000|2024-10-01 09:54:40|367.9|367.7|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776490000|2024-10-01 09:54:50|367.9|367.7|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776500000|2024-10-01 09:55:00|367.9|367.7|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776530000|2024-10-01 09:55:30|367.9|367.7|367.8|367.6|367.9|367.7|367.8|367.6|198
1727776540000|2024-10-01 09:55:40|367.9|367.7|367.9|367.7|367.9|367.7|367.8|367.6|0
1727776550000|2024-10-01 09:55:50|367.8|367.6|367.9|367.7|367.9|367.7|367.8|367.6|0
1727776580000|2024-10-01 09:56:20|367.8|367.6|367.9|367.7|367.9|367.7|367.8|367.6|0
1727776590000|2024-10-01 09:56:30|367.8|367.6|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776620000|2024-10-01 09:57:00|367.9|367.7|367.8|367.6|367.9|367.7|367.8|367.6|0
1727776760000|2024-10-01 09:59:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|900
1727776840000|2024-10-01 10:00:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|3598
1727776860000|2024-10-01 10:01:00||367.5||367.5||367.5||367.5|0
1727776920000|2024-10-01 10:02:00||367.6||367.6||367.6||367.6|0
1727776990000|2024-10-01 10:03:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|273
1727777070000|2024-10-01 10:04:30|367.7||367.6||367.7||367.6||1000
1727777200000|2024-10-01 10:06:40|||||||||2046
1727777220000|2024-10-01 10:07:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1727777260000|2024-10-01 10:07:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1613
1727777270000|2024-10-01 10:07:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1727777290000|2024-10-01 10:08:10|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|1033
1727777300000|2024-10-01 10:08:20||367.7||367.7||367.7||367.7|380
1727777340000|2024-10-01 10:09:00||367.6||367.6||367.6||367.6|0
1727777370000|2024-10-01 10:09:30|367.7||367.7||367.7||367.7||0
1727777440000|2024-10-01 10:10:40||367.5||367.5||367.5||367.5|242
1727777450000|2024-10-01 10:10:50|367.6||367.6||367.6||367.6||0
1727777460000|2024-10-01 10:11:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|321
1727777490000|2024-10-01 10:11:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1727777550000|2024-10-01 10:12:30||367.1||367.1||367.1||367.1|0
1727777580000|2024-10-01 10:13:00|367.2||367.2||367.2||367.2||0
1727777620000|2024-10-01 10:13:40||367||367||367||367|330
1727777670000|2024-10-01 10:14:30|367.1||367.1||367.1||367.1||0
1727777680000|2024-10-01 10:14:40|367.2|367.1|367.2|367|367.2|367.1|367.2|367|1248
1727777710000|2024-10-01 10:15:10|367.1||367.1||367.1||367.1||0
1727777730000|2024-10-01 10:15:30||366.9||366.9||366.9||366.9|0
1727777750000|2024-10-01 10:15:50|367.2|367|367.2|367|367.2|367|367.2|367|0
1727777760000|2024-10-01 10:16:00||367.1||367||367.1||367|48
1727777940000|2024-10-01 10:19:00|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|22
1727778090000|2024-10-01 10:21:30||367.2||367.2||367.2||367.2|0
1727778160000|2024-10-01 10:22:40|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1727778240000|2024-10-01 10:24:00|367.2||367.2||367.2||367.2||0
1727778250000|2024-10-01 10:24:10|367.1|366.9|367.2|367|367.2|367|367|366.9|566
1727778290000|2024-10-01 10:24:50|367.1||367.2||367.2||367.1||0
1727778350000|2024-10-01 10:25:50|367.1|366.9|366.8|366.6|367.1|366.9|366.8|366.6|4517
1727778360000|2024-10-01 10:26:00||366.7||366.6||366.7||366.6|150
1727778370000|2024-10-01 10:26:10|366.7||366.8||366.8||366.7||0
1727778430000|2024-10-01 10:27:10|366.7|366.7|366.7|366.5|366.7|366.7|366.7|366.5|994
1727778540000|2024-10-01 10:29:00|||||||||370
1727778560000|2024-10-01 10:29:20|||||||||970
1727778650000|2024-10-01 10:30:50||366.6||366.6||366.6||366.6|840
1727778670000|2024-10-01 10:31:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727778690000|2024-10-01 10:31:30||366.6||366.6||366.6||366.6|577
1727778920000|2024-10-01 10:35:20|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1727778990000|2024-10-01 10:36:30|366.6||366.6||366.6||366.6||0
1727779030000|2024-10-01 10:37:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1976
1727779040000|2024-10-01 10:37:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727779170000|2024-10-01 10:39:30|||||||||253
1727779190000|2024-10-01 10:39:50||366.6||366.6||366.6||366.6|833
1727779290000|2024-10-01 10:41:30||366.7||366.7||366.7||366.7|0
1727779400000|2024-10-01 10:43:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727779410000|2024-10-01 10:43:30|||||||||27
1727779500000|2024-10-01 10:45:00|366.8||366.8||366.8||366.8||2400
1727779680000|2024-10-01 10:48:00||366.7||366.7||366.7||366.7|0
1727779870000|2024-10-01 10:51:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|284
1727779880000|2024-10-01 10:51:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1727779900000|2024-10-01 10:51:40||366.4||366.4||366.4||366.4|0
1727779960000|2024-10-01 10:52:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|2631
1727780100000|2024-10-01 10:55:00|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.6|3655
1727780430000|2024-10-01 11:00:30|366.8||366.8||366.8||366.8||0
1727780630000|2024-10-01 11:03:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|113
1727780730000|2024-10-01 11:05:30||366.7||366.7||366.7||366.7|78
1727780780000|2024-10-01 11:06:20||366.8||366.8||366.8||366.8|0
1727780990000|2024-10-01 11:09:50|367|366.9|367|366.9|367|366.9|367|366.9|928
1727781040000|2024-10-01 11:10:40|367.1||367.1||367.1||367.1||613
1727781090000|2024-10-01 11:11:30||367||366.9||367||366.9|0
1727781110000|2024-10-01 11:11:50|367||367||367||367||0
1727781120000|2024-10-01 11:12:00|367.1||367.1||367.1||367.1||0
1727781130000|2024-10-01 11:12:10||367||367||367||367|0
1727781340000|2024-10-01 11:15:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|4052
1727781400000|2024-10-01 11:16:40|367.1|367|367.1|367|367.1|367|367.1|367|552
1727781630000|2024-10-01 11:20:30||366.9||366.9||366.9||366.9|274
1727781660000|2024-10-01 11:21:00|367||367||367||367||0
1727781720000|2024-10-01 11:22:00|367.1||367.1||367.1||367.1||0
1727781760000|2024-10-01 11:22:40||367||367||367||367|1800
1727781780000|2024-10-01 11:23:00|367.2||367.2||367.2||367.2||0
1727781880000|2024-10-01 11:24:40|367.1||367.1||367.1||367.1||0
1727781930000|2024-10-01 11:25:30|||||||||2666
1727782020000|2024-10-01 11:27:00|367.2||367.2||367.2||367.2||0
1727782070000|2024-10-01 11:27:50|367.1||367.1||367.1||367.1||0
1727782140000|2024-10-01 11:29:00|367.2||367.2||367.2||367.2||0
1727782320000|2024-10-01 11:32:00|367.1||367.2||367.2||367.1||0
1727782390000|2024-10-01 11:33:10||367.1||367.1||367.1||367.1|532
1727782420000|2024-10-01 11:33:40||367||367||367||367|512
1727782550000|2024-10-01 11:35:50||367.1||367.1||367.1||367.1|0
1727782620000|2024-10-01 11:37:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|161
1727782650000|2024-10-01 11:37:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|724
1727782700000|2024-10-01 11:38:20|||||||||150
1727782880000|2024-10-01 11:41:20|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.2|2302
1727782890000|2024-10-01 11:41:30|||||||||150
1727782930000|2024-10-01 11:42:10|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|2400
1727782940000|2024-10-01 11:42:20||367.5||367.5||367.5||367.5|0
1727782950000|2024-10-01 11:42:30|367.4|367.4|367.5|367.3|367.5|367.4|367.4|367.3|461
1727782980000|2024-10-01 11:43:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1727783090000|2024-10-01 11:44:50||367.1||367.1||367.1||367.1|0
1727783170000|2024-10-01 11:46:10||367.2||367.2||367.2||367.2|0
1727783190000|2024-10-01 11:46:30|367.4||367.4||367.4||367.4||150
1727783220000|2024-10-01 11:47:00||367.3||367.3||367.3||367.3|0
1727783230000|2024-10-01 11:47:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|324
1727783250000|2024-10-01 11:47:30||367.1||367.1||367.1||367.1|0
1727783300000|2024-10-01 11:48:20||367.2||367.2||367.2||367.2|0
1727783360000|2024-10-01 11:49:20|||||||||258
1727783530000|2024-10-01 11:52:10|367.4||367.4||367.4||367.4||373
1727783640000|2024-10-01 11:54:00|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|349
1727783680000|2024-10-01 11:54:40|||||||||1000
1727783710000|2024-10-01 11:55:10||367.2||367.2||367.2||367.2|0
1727783730000|2024-10-01 11:55:30||367.1||367.1||367.1||367.1|0
1727783870000|2024-10-01 11:57:50|367.2||367.2||367.2||367.2||0
1727784010000|2024-10-01 12:00:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|281
1727784070000|2024-10-01 12:01:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1727784100000|2024-10-01 12:01:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|957
1727784110000|2024-10-01 12:01:50|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|1549
1727784120000|2024-10-01 12:02:00|367.6||367.7||367.7||367.6||2252
1727784240000|2024-10-01 12:04:00||367.6||367.6||367.6||367.6|0
1727784290000|2024-10-01 12:04:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|498
1727784460000|2024-10-01 12:07:40|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|274
1727784520000|2024-10-01 12:08:40||367.5||367.5||367.5||367.5|0
1727784530000|2024-10-01 12:08:50||367.4||367.4||367.4||367.4|0
1727784620000|2024-10-01 12:10:20||367.5||367.4||367.5||367.4|0
1727784640000|2024-10-01 12:10:40|367.5||367.5||367.5||367.5||0
1727784650000|2024-10-01 12:10:50|367.6||367.6||367.6||367.6||0
1727784700000|2024-10-01 12:11:40|367.5||367.6||367.6||367.5||45
1727784790000|2024-10-01 12:13:10|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1727784820000|2024-10-01 12:13:40|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|1651
1727784840000|2024-10-01 12:14:00|367.7|367.4|367.7|367.4|367.7|367.4|367.6|367.3|0
1727784850000|2024-10-01 12:14:10|367.6|367.3|367.6|367.3|367.7|367.4|367.6|367.3|0
1727784910000|2024-10-01 12:15:10|367.7|367.4|367.5|367.3|367.7|367.4|367.5|367.3|0
1727784920000|2024-10-01 12:15:20|367.6|367.4|367.6|367.4|367.6|367.4|367.5|367.3|0
1727784930000|2024-10-01 12:15:30|367.5|367.3|367.5|367.3|367.6|367.4|367.5|367.3|0
1727784940000|2024-10-01 12:15:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727784960000|2024-10-01 12:16:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1727784980000|2024-10-01 12:16:20|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|0
1727784990000|2024-10-01 12:16:30|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|0
1727785000000|2024-10-01 12:16:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727785010000|2024-10-01 12:16:50|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|0
1727785030000|2024-10-01 12:17:10|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1727785040000|2024-10-01 12:17:20|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727785050000|2024-10-01 12:17:30|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1727785070000|2024-10-01 12:17:50|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1727785080000|2024-10-01 12:18:00|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|103
1727785100000|2024-10-01 12:18:20|367.5|367.3|367.5|367.3|367.5|367.3|367.4|367.2|0
1727785110000|2024-10-01 12:18:30|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1727785140000|2024-10-01 12:19:00|367.4|367.2|367.4|367.2|367.5|367.3|367.4|367.2|0
1727785160000|2024-10-01 12:19:20|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1727785170000|2024-10-01 12:19:30|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1727785180000|2024-10-01 12:19:40|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1727785190000|2024-10-01 12:19:50|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1727785200000|2024-10-01 12:20:00|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1727785210000|2024-10-01 12:20:10|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1727785220000|2024-10-01 12:20:20|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1727785230000|2024-10-01 12:20:30|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1727785260000|2024-10-01 12:21:00|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|355
1727785270000|2024-10-01 12:21:10|367.3|367.1|367.3|367.1|367.4|367.2|367.3|367.1|286
1727785280000|2024-10-01 12:21:20|367.4|367.2|367.4|367.2|367.4|367.2|367.3|367.1|0
1727785290000|2024-10-01 12:21:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1727785300000|2024-10-01 12:21:40|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1727785310000|2024-10-01 12:21:50|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1727785320000|2024-10-01 12:22:00|367.4|367|367.3|367|367.4|367.1|367.3|367|0
1727785330000|2024-10-01 12:22:10|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|0
1727785350000|2024-10-01 12:22:30|367.3||367.4||367.4||367.3||0
1727785400000|2024-10-01 12:23:20|367.3|367|367.3|367|367.4|367.1|367.3|367|0
1727785460000|2024-10-01 12:24:20|367.4|367.1|367.4|367.2|367.4|367.2|367.2|367|0
1727785470000|2024-10-01 12:24:30|367.3|367.1|367.4|367.2|367.4|367.2|367.3|367.1|0
1727785500000|2024-10-01 12:25:00|367.3|367.1|367.3|367|367.3|367.1|367.3|367|0
1727785550000|2024-10-01 12:25:50|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|0
1727785560000|2024-10-01 12:26:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|916
1727785570000|2024-10-01 12:26:10|367.4|367.2|367.5|367.2|367.5|367.2|367.4|367.2|990
1727785580000|2024-10-01 12:26:20|367.4|367.1|367.5|367.2|367.5|367.2|367.4|367.1|0
1727785620000|2024-10-01 12:27:00|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|0
1727785640000|2024-10-01 12:27:20|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1727785700000|2024-10-01 12:28:20||367.3||367.3||367.3||367.3|8
1727785770000|2024-10-01 12:29:30|||||||||310
1727785820000|2024-10-01 12:30:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|273
1727785880000|2024-10-01 12:31:20||367.1||367.1||367.1||367.1|0
1727786050000|2024-10-01 12:34:10||367.2||367.2||367.2||367.2|123
1727786060000|2024-10-01 12:34:20|||||||||300
1727786200000|2024-10-01 12:36:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|281
1727786240000|2024-10-01 12:37:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1727786290000|2024-10-01 12:38:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1727786350000|2024-10-01 12:39:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|680
1727786370000|2024-10-01 12:39:30|367|366.9|367|366.9|367|366.9|367|366.9|4951
1727786380000|2024-10-01 12:39:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|379
1727786470000|2024-10-01 12:41:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727786490000|2024-10-01 12:41:30|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|2815
1727786540000|2024-10-01 12:42:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1727786560000|2024-10-01 12:42:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|547
1727786650000|2024-10-01 12:44:10|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|314
1727786940000|2024-10-01 12:49:00|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|2291
1727787000000|2024-10-01 12:50:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727787040000|2024-10-01 12:50:40||366.6||366.6||366.6||366.6|1464
1727787100000|2024-10-01 12:51:40|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|280
1727787110000|2024-10-01 12:51:50||366.4||366.4||366.4||366.4|271
1727787140000|2024-10-01 12:52:20|366.5||366.5||366.6||366.5||0
1727787160000|2024-10-01 12:52:40|366.6||366.6||366.6||366.6||1434
1727787240000|2024-10-01 12:54:00||366.5||366.5||366.5||366.5|0
1727787350000|2024-10-01 12:55:50||366.4||366.4||366.4||366.4|324
1727787500000|2024-10-01 12:58:20||366.5||366.5||366.5||366.5|0
1727787670000|2024-10-01 13:01:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|129
1727787680000|2024-10-01 13:01:20||366.3||366.3||366.3||366.3|3000
1727787720000|2024-10-01 13:02:00|366.4||366.4||366.4||366.4||0
1727787750000|2024-10-01 13:02:30|366.5||366.5||366.5||366.5||1520
1727787760000|2024-10-01 13:02:40|366.7|366.6|366.9|366.8|366.9|366.8|366.7|366.6|2312
1727787790000|2024-10-01 13:03:10|367||367||367||367||150
1727787810000|2024-10-01 13:03:30||366.9||366.9||366.9||366.9|0
1727787840000|2024-10-01 13:04:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1727788050000|2024-10-01 13:07:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1415
1727788080000|2024-10-01 13:08:00|367.3||367.3||367.3||367.3||1117
1727788130000|2024-10-01 13:08:50||367.2||367.2||367.2||367.2|0
1727788180000|2024-10-01 13:09:40|367.2|367.1|367.2|367|367.2|367.1|367.2|367|698
1727788230000|2024-10-01 13:10:30|367.1||367.1||367.1||367.1||0
1727788240000|2024-10-01 13:10:40||366.9||366.9||366.9||366.9|0
1727788250000|2024-10-01 13:10:50|367.2|367|367.3|367.2|367.3|367.2|367.2|367|0
1727788290000|2024-10-01 13:11:30||367.1||367.1||367.1||367.1|0
1727788370000|2024-10-01 13:12:50||367.2||367.2||367.2||367.2|0
1727788380000|2024-10-01 13:13:00|367.1|367|367.1|367|367.1|367|367.1|367|150
1727788390000|2024-10-01 13:13:10|367|366.9|366.9|366.8|367|366.9|366.9|366.8|510
1727788420000|2024-10-01 13:13:40||366.7||366.7||366.7||366.7|0
1727788430000|2024-10-01 13:13:50|366.8||366.8||366.8||366.8||0
1727788460000|2024-10-01 13:14:20|366.9|366.8|367|366.8|367|366.8|366.9|366.8|0
1727788470000|2024-10-01 13:14:30|366.9||366.9||366.9||366.9||0
1727788500000|2024-10-01 13:15:00|367||367||367||367||0
1727788510000|2024-10-01 13:15:10|366.9||366.9||366.9||366.9||0
1727788610000|2024-10-01 13:16:50|367||367||367||367||0
1727788740000|2024-10-01 13:19:00|366.9|366.9|367|366.9|367|366.9|366.9|366.9|2987
1727788750000|2024-10-01 13:19:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1727788760000|2024-10-01 13:19:20|367||367||367||366.9||1977
1727788880000|2024-10-01 13:21:20|366.9|366.9|367|366.8|367|366.9|366.9|366.8|0
1727788890000|2024-10-01 13:21:30|366.9||366.9||367||366.9||0
1727788910000|2024-10-01 13:21:50|367|366.9|367|366.9|367|366.9|367|366.9|0
1727788960000|2024-10-01 13:22:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1727788970000|2024-10-01 13:22:50|367.3||367.3||367.3||367.3||2031
1727788990000|2024-10-01 13:23:10|367.2||367.2||367.2||367.2||0
1727789010000|2024-10-01 13:23:30|367.3||367.3||367.3||367.3||0
1727789050000|2024-10-01 13:24:10|367.4|367.2|367.4|367.3|367.4|367.3|367.4|367.2|0
1727789120000|2024-10-01 13:25:20|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|1432
1727789150000|2024-10-01 13:25:50|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|614
1727789160000|2024-10-01 13:26:00|367.8|367.6|367.8|367.6|367.8|367.6|367.7|367.6|277
1727789190000|2024-10-01 13:26:30|367.7||367.7||367.7||367.7||0
1727789220000|2024-10-01 13:27:00|367.8||367.7||367.8||367.7||0
1727789240000|2024-10-01 13:27:20|367.8||367.8||367.8||367.8||472
1727789270000|2024-10-01 13:27:50|367.7||367.7||367.7||367.7||0
1727789300000|2024-10-01 13:28:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1727789340000|2024-10-01 13:29:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1926
1727789420000|2024-10-01 13:30:20|368|367.9|368|367.9|368|367.9|368|367.9|0
1727789430000|2024-10-01 13:30:30|368.1|368|368.1|368|368.1|368|368.1|368|0
1727789460000|2024-10-01 13:31:00|368|367.9|368|367.9|368|367.9|368|367.9|114
1727789470000|2024-10-01 13:31:10|368.1||368.1||368.1||368.1||0
1727789490000|2024-10-01 13:31:30|368|367.5|367.7|367.5|368|367.5|367.6|367.5|2446
1727789500000|2024-10-01 13:31:40||367.6||367.5||367.6||367.5|800
1727789510000|2024-10-01 13:31:50|367.6|367.4|367.5|367.4|367.6|367.4|367.5|367.4|152
1727789550000|2024-10-01 13:32:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|274
1727789560000|2024-10-01 13:32:40|367.5||367.5||367.5||367.5||2109
1727789570000|2024-10-01 13:32:50|367.4||367.5||367.5||367.4||1751
1727789580000|2024-10-01 13:33:00|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|0
1727789600000|2024-10-01 13:33:20|367.4|367.2|367.4|367.2|367.4|367.3|367.3|367.2|12756
1727789610000|2024-10-01 13:33:30|367.3|367.4|367.5|367.3|367.5|367.4|367.3|367.3|3296
1727789620000|2024-10-01 13:33:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|2727
1727789630000|2024-10-01 13:33:50|367.5|367.5|367.6|367.4|367.6|367.5|367.5|367.4|645
1727789680000|2024-10-01 13:34:40|367.5||367.6||367.6||367.5||0
1727789710000|2024-10-01 13:35:10|367.5|367.3|367.3|367.1|367.5|367.3|367.3|367.1|2385
1727789720000|2024-10-01 13:35:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|855
1727789730000|2024-10-01 13:35:30|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|2109
1727789760000|2024-10-01 13:36:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|1661
1727789780000|2024-10-01 13:36:20|||||||||1568
1727789810000|2024-10-01 13:36:50|||||||||2109
1727789840000|2024-10-01 13:37:20|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|1843
1727789880000|2024-10-01 13:38:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|280
1727789890000|2024-10-01 13:38:10|||||||||4218
1727789900000|2024-10-01 13:38:20|366.8||366.8||366.8||366.8||5007
1727789920000|2024-10-01 13:38:40|366.7|366.7|366.7|366.6|366.8|366.7|366.7|366.6|0
1727789930000|2024-10-01 13:38:50|366.8||366.8||366.8||366.8||3611
1727789940000|2024-10-01 13:39:00||366.7||366.7||366.7||366.7|0
1727789950000|2024-10-01 13:39:10|366.9|366.8|367|366.8|367|366.8|366.9|366.8|2362
1727789960000|2024-10-01 13:39:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1727789970000|2024-10-01 13:39:30|366.8||366.9||366.9||366.8||866
1727789990000|2024-10-01 13:39:50|367|366.9|367|366.8|367|366.9|367|366.8|2109
1727790010000|2024-10-01 13:40:10|367.2|366.9|367.2|367|367.2|367.1|367.2|366.9|0
1727790080000|2024-10-01 13:41:20|367.4|367.1|367.4|367.2|367.4|367.2|367.4|367.1|7275
1727790100000|2024-10-01 13:41:40|367.3||367.4||367.4||367.3||385
1727790140000|2024-10-01 13:42:20|367.5|367.3|367.5|367.3|367.5|367.3|367.4|367.3|956
1727790150000|2024-10-01 13:42:30|367.4||367.4||367.4||367.4||0
1727790160000|2024-10-01 13:42:40|367.3|367.2|367.6|367.5|367.6|367.5|367.3|367.2|4070
1727790170000|2024-10-01 13:42:50||367.4||367.4||367.4||367.4|828
1727790180000|2024-10-01 13:43:00|367.5||367.6||367.6||367.5||23
1727790220000|2024-10-01 13:43:40|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|668
1727790230000|2024-10-01 13:43:50|367.4||367.4||367.4||367.4||0
1727790240000|2024-10-01 13:44:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1900
1727790250000|2024-10-01 13:44:10||367.1||367.1||367.1||367.1|0
1727790270000|2024-10-01 13:44:30|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|405
1727790280000|2024-10-01 13:44:40||367.3||367.2||367.3||367.2|0
1727790300000|2024-10-01 13:45:00|367.3||367.4||367.4||367.3||0
1727790310000|2024-10-01 13:45:10||367.3||367.2||367.3||367.2|0
1727790320000|2024-10-01 13:45:20|367.3||367.3||367.3||367.3||0
1727790330000|2024-10-01 13:45:30|367.4||367.4||367.4||367.4||0
1727790340000|2024-10-01 13:45:40|367.3||367.4||367.4||367.3||0
1727790360000|2024-10-01 13:46:00|367.3|367.3|367.4|367.2|367.4|367.3|367.3|367.2|0
1727790370000|2024-10-01 13:46:10|367.3||367.4||367.4||367.3||0
1727790380000|2024-10-01 13:46:20|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|175
1727790400000|2024-10-01 13:46:40|367.3||367.3||367.3||367.3||411
1727790410000|2024-10-01 13:46:50|367.2|367|367.2|367|367.2|367|367.1|367|1166
1727790450000|2024-10-01 13:47:30|367.1|366.9|367|366.8|367.1|366.9|366.9|366.8|7
1727790480000|2024-10-01 13:48:00|366.9||367||367||366.9||0
1727790490000|2024-10-01 13:48:10|367.1|366.9|367.1|367|367.1|367|367|366.9|3453
1727790500000|2024-10-01 13:48:20|367.2|367.1|367.3|367.1|367.3|367.2|367.2|367.1|0
1727790510000|2024-10-01 13:48:30|367.2|367|367.2|367|367.2|367|367.1|367|414
1727790530000|2024-10-01 13:48:50|367.1||367.1||367.1||367.1||0
1727790540000|2024-10-01 13:49:00|367.2||367.2||367.2||367.2||2109
1727790600000|2024-10-01 13:50:00||367.1||367.1||367.1||367.1|0
1727790610000|2024-10-01 13:50:10|367.1|367|367.2|367|367.2|367|367.1|367|353
1727790620000|2024-10-01 13:50:20|367.1||367.2||367.2||367.1||0
1727790630000|2024-10-01 13:50:30|367.1|367.1|367.2|367.1|367.2|367.1|367.1|367.1|1719
1727790640000|2024-10-01 13:50:40|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|3913
1727790650000|2024-10-01 13:50:50|367.2||367.3||367.3||367.2||1892
1727790710000|2024-10-01 13:51:50|367.2||367.2||367.2||367.2||0
1727790720000|2024-10-01 13:52:00|367.1|367|367.1|367|367.1|367|367.1|367|284
1727790740000|2024-10-01 13:52:20|||||||||2640
1727790750000|2024-10-01 13:52:30|367.2||367.2||367.2||367.2||2153
1727790760000|2024-10-01 13:52:40||367.1||367.1||367.1||367.1|0
1727790770000|2024-10-01 13:52:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|3469
1727790780000|2024-10-01 13:53:00||367.1||367.1||367.1||367.1|0
1727790800000|2024-10-01 13:53:20|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|2640
1727790810000|2024-10-01 13:53:30|367.4||367.4||367.4||367.4||0
1727790820000|2024-10-01 13:53:40|367.5||367.4||367.5||367.4||2178
1727790830000|2024-10-01 13:53:50|367.5||367.4||367.5||367.4||0
1727790850000|2024-10-01 13:54:10|367.5||367.5||367.5||367.5||0
1727790870000|2024-10-01 13:54:30||367.4||367.3||367.4||367.3|382
1727790900000|2024-10-01 13:55:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|4950
1727790910000|2024-10-01 13:55:10|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|0
1727790920000|2024-10-01 13:55:20|367.3||367.3||367.3||367.3||0
1727790930000|2024-10-01 13:55:30|367.2||367.2||367.2||367.2||0
1727790940000|2024-10-01 13:55:40||367||367||367||367|0
1727790950000|2024-10-01 13:55:50||367.1||367||367.1||367|0
1727790980000|2024-10-01 13:56:20|367|366.9|367.1|366.9|367.1|367|367|366.9|2943
1727790990000|2024-10-01 13:56:30|367||367.1||367.1||367||1750
1727791010000|2024-10-01 13:56:50|||||||||500
1727791020000|2024-10-01 13:57:00|367|366.8|366.9|366.8|367|366.8|366.9|366.8|2640
1727791040000|2024-10-01 13:57:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|273
1727791080000|2024-10-01 13:58:00|366.9|366.8|367|366.8|367|366.8|366.9|366.8|5458
1727791150000|2024-10-01 13:59:10|366.9||367||367||366.9||0
1727791160000|2024-10-01 13:59:20|366.9||367||367||366.9||0
1727791200000|2024-10-01 14:00:00|367.1|366.9|367.1|366.8|367.1|366.9|366.8|366.6|626
1727791220000|2024-10-01 14:00:20||366.9||366.9||366.9||366.9|0
1727791250000|2024-10-01 14:00:50|367|366.8|367|366.8|367|366.8|367|366.8|0
1727791270000|2024-10-01 14:01:10|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|1730
1727791280000|2024-10-01 14:01:20|367||367.1||367.1||367||0
1727791290000|2024-10-01 14:01:30||367||367||367||367|0
1727791300000|2024-10-01 14:01:40|||||||||508
1727791320000|2024-10-01 14:02:00|367.2|367.1|367.2|367.1|367.3|367.2|367.2|367.1|2640
1727791330000|2024-10-01 14:02:10|367.1|367|367.2|367|367.2|367|367.1|367|685
1727791360000|2024-10-01 14:02:40|367.1||367.1||367.1||367.1||0
1727791400000|2024-10-01 14:03:20|367.2||367.2||367.2||367.2||2640
1727791410000|2024-10-01 14:03:30|367.1|366.9|367|366.9|367.1|366.9|367|366.9|2640
1727791420000|2024-10-01 14:03:40|367.1||367.1||367.1||367||1747
1727791440000|2024-10-01 14:04:00|367|366.8|367|366.8|367|366.8|367|366.8|0
1727791460000|2024-10-01 14:04:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1727791470000|2024-10-01 14:04:30|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|280
1727791570000|2024-10-01 14:06:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|439
1727791590000|2024-10-01 14:06:30||366.4||366.4||366.4||366.4|0
1727791620000|2024-10-01 14:07:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|278
1727791680000|2024-10-01 14:08:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2640
1727791690000|2024-10-01 14:08:10||366.1||366.1||366.1||366.1|0
1727791700000|2024-10-01 14:08:20|366.2||366.2||366.2||366.2||797
1727791710000|2024-10-01 14:08:30|366.3||366.3||366.3||366.3||372
1727791740000|2024-10-01 14:09:00|366.2||366.2||366.2||366.2||1041
1727791760000|2024-10-01 14:09:20|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|3447
1727791780000|2024-10-01 14:09:40||366.3||366.3||366.3||366.3|163
1727791790000|2024-10-01 14:09:50|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1727791800000|2024-10-01 14:10:00|366.6|366.5|366.6|366.4|366.6|366.5|366.5|366.4|4866
1727791850000|2024-10-01 14:10:50||366.5||366.5||366.5||366.5|140
1727791860000|2024-10-01 14:11:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1727791890000|2024-10-01 14:11:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2640
1727791920000|2024-10-01 14:12:00|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|986
1727791930000|2024-10-01 14:12:10|366.4||366.4||366.5||366.4||2640
1727791940000|2024-10-01 14:12:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2187
1727791950000|2024-10-01 14:12:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1727791960000|2024-10-01 14:12:40||366||366||366||366|1601
1727791970000|2024-10-01 14:12:50|366.1|366.1|366.2|366.1|366.2|366.1|366.1|366.1|617
1727791980000|2024-10-01 14:13:00|366.1|366|366.1|365.9|366.1|366|366.1|365.9|2651
1727792020000|2024-10-01 14:13:40||366||366||366||366|0
1727792040000|2024-10-01 14:14:00|366|365.9|366|365.9|366|365.9|366|365.9|423
1727792090000|2024-10-01 14:14:50|366.1||366.1||366.1||366.1||0
1727792100000|2024-10-01 14:15:00|366||366||366||366||0
1727792110000|2024-10-01 14:15:10|366.1||366||366.1||366||1863
1727792130000|2024-10-01 14:15:30|366.1||366.1||366.1||366.1||0
1727792160000|2024-10-01 14:16:00|366||366||366||366||0
1727792170000|2024-10-01 14:16:10|366.1||366.1||366.1||366.1||589
1727792200000|2024-10-01 14:16:40|366.2|366|366.2|366.1|366.2|366.1|366.2|366|813
1727792220000|2024-10-01 14:17:00|366.1|366|366.1|366|366.1|366|366.1|366|636
1727792280000|2024-10-01 14:18:00|366|365.9|366.1|366|366.1|366|366|365.9|365
1727792300000|2024-10-01 14:18:20|366.2||366.1||366.2||366.1||0
1727792310000|2024-10-01 14:18:30|366|365.9|366|365.9|366|365.9|366|365.9|275
1727792320000|2024-10-01 14:18:40|365.9|365.8|366|365.8|366|365.8|365.9|365.8|0
1727792340000|2024-10-01 14:19:00|365.9||365.9||365.9||365.9||0
1727792360000|2024-10-01 14:19:20||365.7||365.7||365.7||365.7|2640
1727792370000|2024-10-01 14:19:30|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|280
1727792390000|2024-10-01 14:19:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1616
1727792400000|2024-10-01 14:20:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|596
1727792410000|2024-10-01 14:20:10||365.7||365.7||365.7||365.7|0
1727792420000|2024-10-01 14:20:20||365.8||365.8||365.8||365.8|0
1727792470000|2024-10-01 14:21:10|366.1|366|366.1|366|366.1|366|366.1|366|0
1727792480000|2024-10-01 14:21:20|366.2|366.1|366.2|366|366.2|366.1|366.1|366|2640
1727792500000|2024-10-01 14:21:40||366.1||366||366.1||366|532
1727792510000|2024-10-01 14:21:50||366.1||366.1||366.1||366.1|25
1727792530000|2024-10-01 14:22:10|366.3||366.3||366.3||366.3||0
1727792540000|2024-10-01 14:22:20|366.2||366.2||366.2||366.2||307
1727792590000|2024-10-01 14:23:10|366.3||366.2||366.3||366.2||0
1727792600000|2024-10-01 14:23:20||366||366||366||366|281
1727792610000|2024-10-01 14:23:30||366.1||366||366.1||366|0
1727792620000|2024-10-01 14:23:40|366.1||366.2||366.2||366.1||0
1727792710000|2024-10-01 14:25:10|366.1||366.2||366.2||366.1||150
1727792730000|2024-10-01 14:25:30||366.1||366.1||366.1||366.1|0
1727792780000|2024-10-01 14:26:20|366.1|366|366.2|366|366.2|366|366.1|366|349
1727792800000|2024-10-01 14:26:40|366.1||366.1||366.1||366.1||0
1727792810000|2024-10-01 14:26:50|366.2||366.2||366.2||366.2||0
1727792820000|2024-10-01 14:27:00|366.1||366.1||366.2||366.1||0
1727792880000|2024-10-01 14:28:00|366.2||366.1||366.2||366.1||657
1727792980000|2024-10-01 14:29:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1428
1727792990000|2024-10-01 14:29:50|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|2353
1727793030000|2024-10-01 14:30:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|104
1727793060000|2024-10-01 14:31:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|495
1727793070000|2024-10-01 14:31:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1727793080000|2024-10-01 14:31:20|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|0
1727793110000|2024-10-01 14:31:50|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|2194
1727793210000|2024-10-01 14:33:30|366.5|366.3|366.7|366.5|366.7|366.5|366.5|366.3|3118
1727793270000|2024-10-01 14:34:30||366.6||366.6||366.6||366.6|0
1727793280000|2024-10-01 14:34:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1727793380000|2024-10-01 14:36:20|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|3503
1727793410000|2024-10-01 14:36:50|366.6||366.7||366.7||366.6||0
1727793420000|2024-10-01 14:37:00|366.6||366.6||366.7||366.6||0
1727793460000|2024-10-01 14:37:40|||||||||89
1727793540000|2024-10-01 14:39:00||366.4||366.4||366.4||366.4|439
1727793580000|2024-10-01 14:39:40||366.5||366.5||366.5||366.5|1494
1727793600000|2024-10-01 14:40:00||366.4||366.5||366.5||366.4|0
1727793630000|2024-10-01 14:40:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|277
1727793640000|2024-10-01 14:40:40|366.6||366.6||366.6||366.6||0
1727793650000|2024-10-01 14:40:50|366.5||366.5||366.5||366.5||0
1727793660000|2024-10-01 14:41:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1729
1727793680000|2024-10-01 14:41:20|||||||||1561
1727793690000|2024-10-01 14:41:30|||||||||200
1727793710000|2024-10-01 14:41:50|366.4||366.3||366.4||366.3||0
1727793730000|2024-10-01 14:42:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|257
1727793740000|2024-10-01 14:42:20|366.3|366|366.1|366|366.3|366|366.1|366|3508
1727793750000|2024-10-01 14:42:30|366.2|366.1|366.2|366|366.2|366.1|366.2|366|2491
1727793760000|2024-10-01 14:42:40|366.1|366.1|366.2|366.1|366.2|366.1|366.1|366.1|2046
1727793770000|2024-10-01 14:42:50|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|937
1727793800000|2024-10-01 14:43:20|366.2||366.2||366.2||366.2||0
1727793810000|2024-10-01 14:43:30|366.3||366.3||366.3||366.3||0
1727793820000|2024-10-01 14:43:40|366.2||366.2||366.2||366.2||0
1727793830000|2024-10-01 14:43:50|||||||||858
1727793850000|2024-10-01 14:44:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|63
1727793870000|2024-10-01 14:44:30||366.1||366.1||366.1||366.1|123
1727793880000|2024-10-01 14:44:40|366.2|366|366.2|366.1|366.2|366.1|366.2|366|369
1727793890000|2024-10-01 14:44:50||366||366||366||366|0
1727793900000|2024-10-01 14:45:00|366.3|366.1|366.3|366.2|366.3|366.2|366.3|366.1|0
1727793960000|2024-10-01 14:46:00|366.2|366.1|366.2|366.1|366.3|366.1|366.2|366.1|29
1727793990000|2024-10-01 14:46:30|366.3||366.2||366.3||366.2||0
1727794080000|2024-10-01 14:48:00|366.1|366|366.1|366|366.1|366|366.1|366|355
1727794140000|2024-10-01 14:49:00|366|365.9|366|365.9|366|365.9|366|365.9|0
1727794170000|2024-10-01 14:49:30|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|1273
1727794180000|2024-10-01 14:49:40|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|988
1727794220000|2024-10-01 14:50:20|365.7|365.6|365.6|365.5|365.7|365.6|365.6|365.5|2918
1727794230000|2024-10-01 14:50:30|365.7||365.6||365.7||365.6||0
1727794260000|2024-10-01 14:51:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727794270000|2024-10-01 14:51:10|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|378
1727794340000|2024-10-01 14:52:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|409
1727794370000|2024-10-01 14:52:50|||||||||3000
1727794410000|2024-10-01 14:53:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|100
1727794420000|2024-10-01 14:53:40|365.6||365.5||365.6||365.5||0
1727794450000|2024-10-01 14:54:10|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|3186
1727794560000|2024-10-01 14:56:00|365.6|365.4|365.5|365.4|365.6|365.4|365.5|365.4|141
1727794570000|2024-10-01 14:56:10|365.6|365.5|365.6|365.5|365.6|365.5|365.5|365.5|150
1727794580000|2024-10-01 14:56:20||365.4||365.4||365.4||365.4|4850
1727794590000|2024-10-01 14:56:30|365.8|365.5|365.8|365.6|365.8|365.6|365.8|365.5|1788
1727794610000|2024-10-01 14:56:50|365.7||365.7||365.7||365.7||0
1727794630000|2024-10-01 14:57:10|365.8||365.8||365.8||365.8||0
1727794680000|2024-10-01 14:58:00|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|1719
1727794720000|2024-10-01 14:58:40|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|2810
1727794730000|2024-10-01 14:58:50|365.9||365.9||365.9||365.9||1318
1727794740000|2024-10-01 14:59:00||365.8||365.8||365.8||365.8|1583
1727794750000|2024-10-01 14:59:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1727794760000|2024-10-01 14:59:20|365.9||365.9||365.9||365.9||2065
1727794800000|2024-10-01 15:00:00|366|365.8|365.9|365.8|366.1|365.9|365.9|365.8|1321
1727794810000|2024-10-01 15:00:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2341
1727794820000|2024-10-01 15:00:20|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|0
1727794840000|2024-10-01 15:00:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1727794850000|2024-10-01 15:00:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1123
1727794860000|2024-10-01 15:01:00|365.9||365.9||365.9||365.9||2640
1727794950000|2024-10-01 15:02:30|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|273
1727794970000|2024-10-01 15:02:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1727795000000|2024-10-01 15:03:20||365.6||365.6||365.6||365.6|531
1727795010000|2024-10-01 15:03:30|365.7||365.7||365.7||365.7||0
1727795020000|2024-10-01 15:03:40|365.8||365.8||365.8||365.8||0
1727795040000|2024-10-01 15:04:00|365.7||365.7||365.7||365.7||0
1727795110000|2024-10-01 15:05:10||365.5||365.5||365.5||365.5|587
1727795130000|2024-10-01 15:05:30|365.6||365.6||365.6||365.6||0
1727795140000|2024-10-01 15:05:40|365.7||365.6||365.7||365.6||0
1727795190000|2024-10-01 15:06:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1215
1727795260000|2024-10-01 15:07:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|862
1727795280000|2024-10-01 15:08:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|694
1727795290000|2024-10-01 15:08:10|365.4|365.3|365.5|365.4|365.5|365.4|365.4|365.3|0
1727795300000|2024-10-01 15:08:20||365.3||365.3||365.3||365.3|0
1727795340000|2024-10-01 15:09:00|365.4|365.4|365.4|365.3|365.4|365.4|365.4|365.3|341
1727795350000|2024-10-01 15:09:10|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|0
1727795360000|2024-10-01 15:09:20|365.4||365.4||365.4||365.4||0
1727795370000|2024-10-01 15:09:30|365.5||365.5||365.5||365.5||2081
1727795390000|2024-10-01 15:09:50|365.4||365.4||365.4||365.4||0
1727795400000|2024-10-01 15:10:00|365.5|365.4|365.5|365.4|365.5|365.4|365.4|365.4|0
1727795440000|2024-10-01 15:10:40|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|960
1727795480000|2024-10-01 15:11:20|365.4||365.4||365.5||365.4||0
1727795500000|2024-10-01 15:11:40||365.2||365.2||365.2||365.2|2520
1727795540000|2024-10-01 15:12:20|365.3|365.3|365.5|365.4|365.5|365.4|365.3|365.3|2564
1727795560000|2024-10-01 15:12:40|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|1484
1727795600000|2024-10-01 15:13:20||365.4||365.4||365.4||365.4|651
1727795620000|2024-10-01 15:13:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|475
1727795630000|2024-10-01 15:13:50|365.5||365.4||365.5||365.4||3303
1727795640000|2024-10-01 15:14:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|162
1727795700000|2024-10-01 15:15:00|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|1027
1727795710000|2024-10-01 15:15:10|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|6120
1727795720000|2024-10-01 15:15:20|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1727795730000|2024-10-01 15:15:30|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|0
1727795740000|2024-10-01 15:15:40|365.6|365.4|365.6|365.4|365.6|365.4|365.5|365.3|0
1727795750000|2024-10-01 15:15:50|365.5|365.3|365.6|365.3|365.6|365.4|365.5|365.3|1721
1727795760000|2024-10-01 15:16:00|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|0
1727795770000|2024-10-01 15:16:10|365.6|365.3|365.5|365.2|365.6|365.3|365.5|365.2|0
1727795780000|2024-10-01 15:16:20|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|658
1727795790000|2024-10-01 15:16:30|365.5|365.2|365.4|365.2|365.5|365.2|365.4|365.2|0
1727795800000|2024-10-01 15:16:40|365.5|365.3|365.6|365.3|365.6|365.3|365.4|365.2|233
1727795820000|2024-10-01 15:17:00|365.5|365.4|365.5|365.3|365.6|365.4|365.5|365.3|0
1727795830000|2024-10-01 15:17:10|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|0
1727795840000|2024-10-01 15:17:20|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|6282
1727795850000|2024-10-01 15:17:30|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1727795860000|2024-10-01 15:17:40|365.5|365.3|365.5|365.3|365.6|365.4|365.5|365.3|1379
1727795870000|2024-10-01 15:17:50|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|0
1727795880000|2024-10-01 15:18:00|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1727795890000|2024-10-01 15:18:10|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|0
1727795900000|2024-10-01 15:18:20|365.5|365.2|365.6|365.3|365.6|365.3|365.5|365.2|0
1727795910000|2024-10-01 15:18:30|365.5|365.2|365.6|365.3|365.6|365.3|365.5|365.2|0
1727795920000|2024-10-01 15:18:40|365.5|365.2|365.6|365.4|365.6|365.4|365.4|365.2|4313
1727795930000|2024-10-01 15:18:50|365.5|365.3|365.5|365.3|365.6|365.4|365.5|365.3|409
1727795940000|2024-10-01 15:19:00|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|3060
1727795950000|2024-10-01 15:19:10|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|0
1727795960000|2024-10-01 15:19:20|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|0
1727795970000|2024-10-01 15:19:30|365.5|365.3|365.5|365.3|365.6|365.4|365.5|365.3|0
1727795980000|2024-10-01 15:19:40|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|18
1727795990000|2024-10-01 15:19:50|365.6|365.4|365.6|365.4|365.6|365.4|365.5|365.3|6307
1727796000000|2024-10-01 15:20:00|365.5|365.3|365.5|365.3|365.6|365.4|365.5|365.3|1679
1727796010000|2024-10-01 15:20:10|365.4|365.2|365.4|365.2|365.5|365.3|365.4|365.2|0
1727796020000|2024-10-01 15:20:20|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.2|838
1727796030000|2024-10-01 15:20:30|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|0
1727796040000|2024-10-01 15:20:40|365.5|365.3|365.5|365.3|365.6|365.4|365.5|365.3|0
1727796050000|2024-10-01 15:20:50|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|0
1727796060000|2024-10-01 15:21:00|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1727796070000|2024-10-01 15:21:10|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|5619
1727796080000|2024-10-01 15:21:20|365.5|365.3|365.7|365.5|365.7|365.5|365.5|365.3|1897
1727796090000|2024-10-01 15:21:30|365.8|365.4|365.7|365.4|365.8|365.5|365.7|365.4|662
1727796100000|2024-10-01 15:21:40|365.8|365.5|365.7|365.5|365.8|365.5|365.7|365.4|738
1727796110000|2024-10-01 15:21:50|365.6|365.4|365.7|365.5|365.7|365.5|365.6|365.4|0
1727796120000|2024-10-01 15:22:00|365.6|365.4|365.7|365.5|365.7|365.5|365.6|365.4|0
1727796130000|2024-10-01 15:22:10|365.6|365.4|365.8|365.6|365.8|365.6|365.6|365.4|2
1727796140000|2024-10-01 15:22:20|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1727796150000|2024-10-01 15:22:30|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796160000|2024-10-01 15:22:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1404
1727796170000|2024-10-01 15:22:50|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1727796180000|2024-10-01 15:23:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1727796190000|2024-10-01 15:23:10|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796200000|2024-10-01 15:23:20|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796210000|2024-10-01 15:23:30|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796220000|2024-10-01 15:23:40|365.8|365.6|365.8|365.6|365.8|365.6|365.7|365.5|0
1727796230000|2024-10-01 15:23:50|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796250000|2024-10-01 15:24:10|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796260000|2024-10-01 15:24:20|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|2640
1727796270000|2024-10-01 15:24:30|365.8|365.6|365.8|365.6|365.9|365.7|365.8|365.6|0
1727796280000|2024-10-01 15:24:40|365.9|365.7|365.8|365.5|365.9|365.7|365.7|365.5|6404
1727796290000|2024-10-01 15:24:50|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1727796300000|2024-10-01 15:25:00|365.8|365.5|365.8|365.5|365.9|365.6|365.8|365.5|0
1727796320000|2024-10-01 15:25:20|365.9|365.6|365.8|365.6|365.9|365.6|365.7|365.5|11
1727796330000|2024-10-01 15:25:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1727796340000|2024-10-01 15:25:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|157
1727796350000|2024-10-01 15:25:50|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796360000|2024-10-01 15:26:00|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|1542
1727796370000|2024-10-01 15:26:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727796380000|2024-10-01 15:26:20|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796390000|2024-10-01 15:26:30|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|325
1727796400000|2024-10-01 15:26:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727796410000|2024-10-01 15:26:50|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796420000|2024-10-01 15:27:00|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1727796430000|2024-10-01 15:27:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1727796440000|2024-10-01 15:27:20|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796450000|2024-10-01 15:27:30|365.8|365.6|365.8|365.6|365.8|365.6|365.7|365.5|0
1727796460000|2024-10-01 15:27:40|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1727796470000|2024-10-01 15:27:50|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1727796480000|2024-10-01 15:28:00|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796490000|2024-10-01 15:28:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|3631
1727796500000|2024-10-01 15:28:20|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|452
1727796510000|2024-10-01 15:28:30|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796520000|2024-10-01 15:28:40|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|709
1727796530000|2024-10-01 15:28:50|365.8|365.6|365.8|365.6|365.8|365.6|365.7|365.5|827
1727796540000|2024-10-01 15:29:00|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1727796550000|2024-10-01 15:29:10|365.8|365.6|365.8|365.6|365.8|365.6|365.7|365.5|0
1727796560000|2024-10-01 15:29:20|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1727796570000|2024-10-01 15:29:30|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|150
1727796580000|2024-10-01 15:29:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|764
1727796590000|2024-10-01 15:29:50|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|9
1727852410000|2024-10-02 07:00:10|364.5|364.2|364.5|364.2|364.5|364.2|364.5|364.2|122
1727852420000|2024-10-02 07:00:20||364.3||364.2||364.3||364.2|534
1727852430000|2024-10-02 07:00:30|364.4|364|364.3|364.1|364.4|364.1|364.3|364|37
1727852440000|2024-10-02 07:00:40|364.4||364.3||364.4||364.3||852
1727852450000|2024-10-02 07:00:50||364||364||364||364|541
1727852580000|2024-10-02 07:03:00|364.6|364.3|364.6|364.3|364.6|364.3|364.6|364.3|1514
1727852630000|2024-10-02 07:03:50|364.8|364.6|364.9|364.7|364.9|364.7|364.8|364.6|1052
1727852650000|2024-10-02 07:04:10|365|364.8|365|364.8|365|364.8|365|364.8|1125
1727852670000|2024-10-02 07:04:30|364.9|364.6|364.9|364.6|364.9|364.6|364.9|364.6|1259
1727852680000|2024-10-02 07:04:40|364.8|364.3|364.6|364.2|364.8|364.3|364.6|364.2|137
1727852700000|2024-10-02 07:05:00|364.5||364.5||364.5||364.5||0
1727852730000|2024-10-02 07:05:30||364.3||364.3||364.3||364.3|0
1727852750000|2024-10-02 07:05:50|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|90
1727852760000|2024-10-02 07:06:00|364.3|364|364.1|363.7|364.3|364|364.1|363.7|9450
1727852790000|2024-10-02 07:06:30|364||364||364||364||0
1727852800000|2024-10-02 07:06:40||363.8||363.8||363.8||363.8|0
1727852810000|2024-10-02 07:06:50|363.9|363.6|363.8|363.4|363.9|363.6|363.8|363.4|4714
1727852820000|2024-10-02 07:07:00||363.5||363.5||363.5||363.5|0
1727852830000|2024-10-02 07:07:10|363.9|363.6|363.9|363.6|363.9|363.6|363.9|363.6|0
1727852840000|2024-10-02 07:07:20|363.8|363.5|363.8|363.5|363.8|363.5|363.8|363.5|1538
1727852860000|2024-10-02 07:07:40||363.6||363.6||363.6||363.6|0
1727852930000|2024-10-02 07:08:50|363.5|363.2|363.4|363.1|363.5|363.2|363.4|363.1|1275
1727852960000|2024-10-02 07:09:20||363.2||363.2||363.2||363.2|0
1727852970000|2024-10-02 07:09:30|363.3||363.4||363.4||363.3||0
1727852980000|2024-10-02 07:09:40|363.3|363.1|363.3|363|363.3|363.1|363.3|363|584
1727853020000|2024-10-02 07:10:20|363.2|363.1|363.2|363|363.2|363.1|363.2|363|1538
1727853030000|2024-10-02 07:10:30|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|150
1727853060000|2024-10-02 07:11:00|363.2|363.2|363.2|363|363.2|363.2|363.2|363|1332
1727853070000|2024-10-02 07:11:10|363.1|362.8|363|362.8|363.1|362.8|363|362.8|1659
1727853080000|2024-10-02 07:11:20||362.7||362.8||362.8||362.7|0
1727853090000|2024-10-02 07:11:30||362.7||362.7||362.7||362.7|0
1727853100000|2024-10-02 07:11:40||362.8||362.8||362.8||362.8|0
1727853120000|2024-10-02 07:12:00|363.2|363|363.4|363.2|363.4|363.2|363.2|363|3338
1727853130000|2024-10-02 07:12:10|363.3|363.1|363.2|363|363.3|363.2|363.1|363|2308
1727853140000|2024-10-02 07:12:20|363.1||363.1||363.1||363.1||823
1727853150000|2024-10-02 07:12:30|363.2||363.2||363.2||363.2||0
1727853210000|2024-10-02 07:13:30|363|362.8|363|362.8|363|362.8|363|362.8|133
1727853230000|2024-10-02 07:13:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|144
1727853240000|2024-10-02 07:14:00|362.8|362.5|362.7|362.5|362.8|362.5|362.7|362.5|850
1727853250000|2024-10-02 07:14:10|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1524
1727853280000|2024-10-02 07:14:40|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|601
1727853290000|2024-10-02 07:14:50|||||||||823
1727853300000|2024-10-02 07:15:00|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|563
1727853310000|2024-10-02 07:15:10|363|362.9|363.2|363.1|363.2|363.1|363|362.9|2644
1727853330000|2024-10-02 07:15:30|363.3||363.3||363.3||363.3||515
1727853340000|2024-10-02 07:15:40||363.2||363.2||363.2||363.1|0
1727853360000|2024-10-02 07:16:00|363.4|363.3|363.4|363.2|363.4|363.3|363.3|363.2|1940
1727853380000|2024-10-02 07:16:20||363.3||363.3||363.3||363.3|0
1727853390000|2024-10-02 07:16:30|363.3|363.1|363.2|363.1|363.3|363.1|363.2|363.1|3794
1727853400000|2024-10-02 07:16:40|363.3||363.3||363.3||363.3||0
1727853410000|2024-10-02 07:16:50|363.2|363|363.2|363|363.2|363|363.2|362.9|0
1727853420000|2024-10-02 07:17:00|363.1||363.1||363.1||363.1||0
1727853450000|2024-10-02 07:17:30|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|150
1727853510000|2024-10-02 07:18:30|362.8||362.8||362.8||362.8||0
1727853530000|2024-10-02 07:18:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|142
1727853580000|2024-10-02 07:19:40|362.6||362.6||362.6||362.6||0
1727853590000|2024-10-02 07:19:50|||||||||823
1727853630000|2024-10-02 07:20:30|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|1122
1727853650000|2024-10-02 07:20:50|362.4|362.4|362.5|362.4|362.5|362.4|362.4|362.4|768
1727853660000|2024-10-02 07:21:00|362.4|362.3|362.2|362.1|362.4|362.3|362.2|362|615
1727853670000|2024-10-02 07:21:10|362.1|362|362.1|362|362.1|362|362.1|362|803
1727853680000|2024-10-02 07:21:20|362.2||362.2||362.2||362.2||385
1727853690000|2024-10-02 07:21:30|362.1||362.1||362.2||362.1||0
1727853700000|2024-10-02 07:21:40|362.2||362.2||362.2||362.2||0
1727853740000|2024-10-02 07:22:20|362.1|361.9|362.1|362|362.1|362|362.1|361.9|326
1727853760000|2024-10-02 07:22:40|362.2||362.2||362.2||362.2||0
1727853820000|2024-10-02 07:23:40|362.1|362.1|362.2|362|362.2|362.1|362.1|362|378
1727853830000|2024-10-02 07:23:50||362.1||362.1||362.1||362.1|0
1727853840000|2024-10-02 07:24:00|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.2|1233
1727853850000|2024-10-02 07:24:10|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|0
1727853860000|2024-10-02 07:24:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1727853870000|2024-10-02 07:24:30|362.8|362.6|362.8|362.7|362.8|362.7|362.8|362.6|517
1727853880000|2024-10-02 07:24:40|362.9||362.9||362.9||362.9||339
1727853890000|2024-10-02 07:24:50|363|362.8|362.9|362.7|363|362.9|362.8|362.7|1284
1727853900000|2024-10-02 07:25:00||362.8||362.7||362.8||362.7|0
1727853910000|2024-10-02 07:25:10||362.8||362.7||362.8||362.7|705
1727853940000|2024-10-02 07:25:40|362.8||362.8||362.8||362.8||0
1727853950000|2024-10-02 07:25:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1727853960000|2024-10-02 07:26:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|93
1727853970000|2024-10-02 07:26:10|362.7||362.7||362.7||362.7||0
1727854000000|2024-10-02 07:26:40|362.6||362.7||362.7||362.6||0
1727854010000|2024-10-02 07:26:50|362.6||362.6||362.6||362.6||0
1727854020000|2024-10-02 07:27:00||362.4||362.4||362.4||362.4|171
1727854030000|2024-10-02 07:27:10||362.5||362.4||362.5||362.4|522
1727854040000|2024-10-02 07:27:20|||||||||823
1727854050000|2024-10-02 07:27:30||362.5||362.4||362.5||362.4|150
1727854060000|2024-10-02 07:27:40||362.5||362.4||362.5||362.4|841
1727854120000|2024-10-02 07:28:40|362.7||362.7||362.7||362.7||0
1727854150000|2024-10-02 07:29:10|363|362.5|363|362.8|363|362.8|363|362.5|127
1727854160000|2024-10-02 07:29:20|363.1|362.9|363.1|363|363.1|363|363.1|362.9|0
1727854180000|2024-10-02 07:29:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1727854190000|2024-10-02 07:29:50|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1727854210000|2024-10-02 07:30:10|363.2|363|363.2|363|363.2|363|363.2|363|0
1727854220000|2024-10-02 07:30:20|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1727854250000|2024-10-02 07:30:50|363||363.1||363.1||363||297
1727854330000|2024-10-02 07:32:10|363|362.7|362.9|362.7|363|362.7|362.9|362.7|0
1727854340000|2024-10-02 07:32:20|||||||||823
1727854350000|2024-10-02 07:32:30|363|362.8|363|362.8|363|362.8|363|362.8|489
1727854380000|2024-10-02 07:33:00|363.1|362.9|363.1|363|363.1|363|363.1|362.9|1924
1727854390000|2024-10-02 07:33:10|363.2|363.1|363.4|363.2|363.4|363.3|363.2|363.1|674
1727854400000|2024-10-02 07:33:20|363.5|363.3|363.5|363.3|363.6|363.4|363.5|363.3|1924
1727854440000|2024-10-02 07:34:00|363.4||363.4||363.4||363.4||0
1727854450000|2024-10-02 07:34:10|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|604
1727854470000|2024-10-02 07:34:30|363.3|363|363.2|363|363.3|363|363.2|363|2416
1727854480000|2024-10-02 07:34:40|363.1|363.1|363.3|363.1|363.3|363.1|363.1|363.1|520
1727854490000|2024-10-02 07:34:50|363.2|363|363.2|363|363.2|363|363.1|363|2754
1727854500000|2024-10-02 07:35:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|233
1727854520000|2024-10-02 07:35:20|363||363||363||363||0
1727854530000|2024-10-02 07:35:30|363.1|363.1|363.2|363|363.3|363.1|363.1|363|3666
1727854580000|2024-10-02 07:36:20|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|620
1727854610000|2024-10-02 07:36:50|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1727854640000|2024-10-02 07:37:20|363.4||363.5||363.5||363.4||823
1727854650000|2024-10-02 07:37:30|363.2|363|363.2|363|363.2|363|363.2|363|548
1727854730000|2024-10-02 07:38:50||363.1||363||363.1||363|0
1727854760000|2024-10-02 07:39:20|363.1||363.1||363.1||363.1||0
1727854800000|2024-10-02 07:40:00|||||||||77
1727854880000|2024-10-02 07:41:20|363.2||363.2||363.2||363.2||774
1727854960000|2024-10-02 07:42:40|||||||||753
1727855050000|2024-10-02 07:44:10|363|362.9|363.2|363|363.2|363|363|362.8|412
1727855090000|2024-10-02 07:44:50|363.3|363.1|363.3|363.1|363.3|363.2|363.3|363.1|1297
1727855110000|2024-10-02 07:45:10|363.1|363|363.1|362.9|363.1|363|363.1|362.9|639
1727855120000|2024-10-02 07:45:20|363||363||363||363||0
1727855160000|2024-10-02 07:46:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|2292
1727855170000|2024-10-02 07:46:10|||||||||1068
1727855190000|2024-10-02 07:46:30|362.9||362.9||362.9||362.9||602
1727855250000|2024-10-02 07:47:30|362.8||362.8||362.8||362.8||0
1727855260000|2024-10-02 07:47:40|362.9||362.9||362.9||362.9||0
1727855460000|2024-10-02 07:51:00|362.8||362.8||362.8||362.8||0
1727855470000|2024-10-02 07:51:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1727855570000|2024-10-02 07:52:50|||||||||360
1727855680000|2024-10-02 07:54:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|281
1727855700000|2024-10-02 07:55:00|||||||||27
1727855710000|2024-10-02 07:55:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|947
1727855720000|2024-10-02 07:55:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|946
1727855740000|2024-10-02 07:55:40|362.9||362.9||362.9||362.9||516
1727855890000|2024-10-02 07:58:10|363|362.9|363|362.9|363|362.9|363|362.9|610
1727855900000|2024-10-02 07:58:20|363.1||363.1||363.1||363.1||0
1727855920000|2024-10-02 07:58:40|363||363||363||363||0
1727855940000|2024-10-02 07:59:00|363.1||363||363.1||363||0
1727856000000|2024-10-02 08:00:00|363.1||363.1||363.1||363.1||1520
1727856010000|2024-10-02 08:00:10||363||363||363||363|1700
1727856060000|2024-10-02 08:01:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1727856070000|2024-10-02 08:01:10|363.1||363||363.1||363||0
1727856080000|2024-10-02 08:01:20|363.1|363|363.1|363|363.1|363|363.1|363|0
1727856090000|2024-10-02 08:01:30|363.2||363.2||363.2||363.2||1258
1727856100000|2024-10-02 08:01:40||363.1||363.1||363.1||363.1|0
1727856130000|2024-10-02 08:02:10|363.3||363.3||363.3||363.3||0
1727856140000|2024-10-02 08:02:20|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1727856150000|2024-10-02 08:02:30|363.5|363.3|363.6|363.4|363.6|363.4|363.5|363.3|1924
1727856160000|2024-10-02 08:02:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1727856240000|2024-10-02 08:04:00||363.6||363.5||363.6||363.5|1150
1727856350000|2024-10-02 08:05:50|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|3681
1727856370000|2024-10-02 08:06:10||363.5||363.5||363.5||363.5|0
1727856380000|2024-10-02 08:06:20|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|688
1727856440000|2024-10-02 08:07:20|363.7|363.5|363.8|363.6|363.8|363.6|363.7|363.5|2638
1727856510000|2024-10-02 08:08:30|363.7|363.8|364|363.8|364|363.8|363.7|363.8|724
1727856550000|2024-10-02 08:09:10|364.1|363.9|364.1|364|364.1|364|364.1|363.9|0
1727856580000|2024-10-02 08:09:40|364.3|364.1|364.3|364.2|364.3|364.2|364.3|364.1|20
1727856590000|2024-10-02 08:09:50|364|363.9|364.1|363.9|364.1|363.9|364|363.9|354
1727856600000|2024-10-02 08:10:00|364||364||364||364||0
1727856610000|2024-10-02 08:10:10||363.8||363.8||363.8||363.8|367
1727856630000|2024-10-02 08:10:30|363.9||363.9||363.9||363.9||1520
1727856640000|2024-10-02 08:10:40|364||364||364||364||377
1727856770000|2024-10-02 08:12:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|321
1727856850000|2024-10-02 08:14:10|364|363.7|363.9|363.7|364|363.7|363.9|363.7|512
1727856860000|2024-10-02 08:14:20|363.8||363.8||363.8||363.8||0
1727856870000|2024-10-02 08:14:30|363.9||363.9||363.9||363.9||0
1727857010000|2024-10-02 08:16:50|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|938
1727857020000|2024-10-02 08:17:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1727857070000|2024-10-02 08:17:50||363.5||363.5||363.5||363.5|0
1727857080000|2024-10-02 08:18:00||363.4||363.4||363.4||363.4|0
1727857140000|2024-10-02 08:19:00|363.5|363.3|363.4|363.3|363.5|363.3|363.4|363.3|39
1727857150000|2024-10-02 08:19:10|363.5||363.5||363.5||363.5||219
1727857160000|2024-10-02 08:19:20||363.4||363.4||363.4||363.4|0
1727857170000|2024-10-02 08:19:30||363.3||363.3||363.3||363.3|0
1727857200000|2024-10-02 08:20:00|363.4||363.4||363.4||363.4||0
1727857210000|2024-10-02 08:20:10|||||||||45
1727857230000|2024-10-02 08:20:30||363.2||363.2||363.3||363.2|0
1727857250000|2024-10-02 08:20:50|363.3|363|363.3|363.1|363.3|363.1|363.2|363|0
1727857280000|2024-10-02 08:21:20||363.2||363.2||363.2||363.2|0
1727857320000|2024-10-02 08:22:00||363.1||363.1||363.1||363.1|1126
1727857400000|2024-10-02 08:23:20|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1727857410000|2024-10-02 08:23:30|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1727857510000|2024-10-02 08:25:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|2712
1727857530000|2024-10-02 08:25:30||363.2||363.3||363.3||363.2|0
1727857540000|2024-10-02 08:25:40|363.3|363.2|363.2|363|363.3|363.2|363.2|363|2000
1727857580000|2024-10-02 08:26:20|363.1||363.1||363.1||363.1||0
1727857590000|2024-10-02 08:26:30|||||||||1895
1727857600000|2024-10-02 08:26:40|363|362.9|363|362.9|363|362.9|363|362.9|0
1727857610000|2024-10-02 08:26:50|362.9|362.8|363|362.8|363|362.8|362.9|362.8|617
1727857620000|2024-10-02 08:27:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|374
1727857720000|2024-10-02 08:28:40|362.8||362.8||362.8||362.8||0
1727857760000|2024-10-02 08:29:20|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|1076
1727857800000|2024-10-02 08:30:00|362.7||362.8||362.8||362.7||60
1727857870000|2024-10-02 08:31:10||362.7||362.7||362.7||362.7|0
1727857900000|2024-10-02 08:31:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|71
1727857910000|2024-10-02 08:31:50||362.7||362.7||362.7||362.7|0
1727857920000|2024-10-02 08:32:00||362.8||362.8||362.8||362.8|0
1727857940000|2024-10-02 08:32:20|363||363||363||363||926
1727857990000|2024-10-02 08:33:10|362.9||362.9||362.9||362.9||500
1727858000000|2024-10-02 08:33:20|363||363||363||363||2100
1727858010000|2024-10-02 08:33:30|363.2|362.9|363.3|363.1|363.3|363.1|363.2|362.9|934
1727858160000|2024-10-02 08:36:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|80
1727858170000|2024-10-02 08:36:10|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|2354
1727858190000|2024-10-02 08:36:30||363.3||363.2||363.3||363.2|3356
1727858210000|2024-10-02 08:36:50|||||||||2
1727858290000|2024-10-02 08:38:10|363.2|363.1|363.2|363|363.2|363.1|363.2|363|2828
1727858320000|2024-10-02 08:38:40|363|362.9|363|362.9|363|362.9|363|362.9|66
1727858330000|2024-10-02 08:38:50|363.1||363.1||363.1||363.1||0
1727858400000|2024-10-02 08:40:00|363|362.8|363|362.8|363|362.8|363|362.8|1016
1727858430000|2024-10-02 08:40:30||362.9||362.9||362.9||362.9|0
1727858450000|2024-10-02 08:40:50||362.8||362.8||362.8||362.8|0
1727858580000|2024-10-02 08:43:00|362.9||362.9||362.9||362.9||0
1727858590000|2024-10-02 08:43:10|363||363||363||363||923
1727858640000|2024-10-02 08:44:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1500
1727858700000|2024-10-02 08:45:00|363.2|363|363.2|363.1|363.2|363.1|363.2|363|903
1727858710000|2024-10-02 08:45:10||363||363||363||363|831
1727858740000|2024-10-02 08:45:40|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|2755
1727858820000|2024-10-02 08:47:00|363||363||363||363||0
1727858830000|2024-10-02 08:47:10|363.1|363|363.1|362.9|363.1|363|363.1|362.9|3841
1727858850000|2024-10-02 08:47:30|363||363.1||363.1||363||1500
1727858920000|2024-10-02 08:48:40||363||362.9||363||362.9|0
1727858990000|2024-10-02 08:49:50|363||363.1||363.1||363||0
1727859010000|2024-10-02 08:50:10|363|363|363|362.9|363|363|363|362.9|124
1727859020000|2024-10-02 08:50:20|363.1||363.1||363.1||363.1||0
1727859050000|2024-10-02 08:50:50|363.2|363|363.2|363|363.2|363|363.2|363|1039
1727859060000|2024-10-02 08:51:00|363.1|363.1|363.2|363|363.2|363.1|363.1|363|736
1727859110000|2024-10-02 08:51:50|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|1600
1727859120000|2024-10-02 08:52:00|363.2|363.2|363.2|363.1|363.2|363.2|363.2|363.1|3128
1727859140000|2024-10-02 08:52:20|363.3||363.3||363.3||363.3||0
1727859290000|2024-10-02 08:54:50|363.2||363.3||363.3||363.2||1323
1727859350000|2024-10-02 08:55:50|363.2|363|363.2|363|363.2|363|363.2|363|5661
1727859460000|2024-10-02 08:57:40||363.1||363||363.1||363|2373
1727859500000|2024-10-02 08:58:20||363.1||363||363.1||363|692
1727859520000|2024-10-02 08:58:40||363.1||363||363.1||363|4
1727859540000|2024-10-02 08:59:00|363.1||363.1||363.1||363.1||0
1727859570000|2024-10-02 08:59:30|363.2||363.2||363.2||363.2||0
1727859600000|2024-10-02 09:00:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|1162
1727859610000|2024-10-02 09:00:10|363|362.8|362.9|362.7|363|362.8|362.9|362.7|1010
1727859630000|2024-10-02 09:00:30|362.8||362.9||362.9||362.8||0
1727859640000|2024-10-02 09:00:40|363|362.8|363|362.8|363|362.8|363|362.8|0
1727859660000|2024-10-02 09:01:00|362.9|362.7|362.8|362.6|362.9|362.7|362.8|362.6|1334
1727859720000|2024-10-02 09:02:00|362.7||362.7||362.7||362.7||0
1727859730000|2024-10-02 09:02:10|362.5|362.5|362.4|362.2|362.5|362.5|362.4|362.2|3183
1727859770000|2024-10-02 09:02:50||362.3||362.3||362.3||362.3|0
1727859820000|2024-10-02 09:03:40|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|2898
1727859860000|2024-10-02 09:04:20|362.5||362.5||362.5||362.5||0
1727859870000|2024-10-02 09:04:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|92
1727859880000|2024-10-02 09:04:40|362.5||362.5||362.5||362.5||846
1727859950000|2024-10-02 09:05:50|362.4||362.5||362.5||362.4||0
1727860020000|2024-10-02 09:07:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|767
1727860030000|2024-10-02 09:07:10||362.4||362.4||362.4||362.4|0
1727860070000|2024-10-02 09:07:50||362.5||362.4||362.5||362.4|0
1727860090000|2024-10-02 09:08:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|763
1727860160000|2024-10-02 09:09:20||362.6||362.5||362.6||362.5|831
1727860200000|2024-10-02 09:10:00|362.6|362.3|362.4|362.2|362.6|362.3|362.4|362.2|4189
1727860260000|2024-10-02 09:11:00|362.3||362.3||362.3||362.3||0
1727860270000|2024-10-02 09:11:10||362.1||362.1||362.1||362.1|661
1727860310000|2024-10-02 09:11:50|362.2|361.9|362|361.9|362.2|361.9|362|361.9|1000
1727860360000|2024-10-02 09:12:40|362.1|362|362.1|362|362.1|362|362.1|362|576
1727860370000|2024-10-02 09:12:50|362.2||362.2||362.2||362.2||235
1727860390000|2024-10-02 09:13:10|362.1||362.1||362.1||362.1||2763
1727860410000|2024-10-02 09:13:30|362|361.9|362|361.9|362|361.9|362|361.9|30
1727860460000|2024-10-02 09:14:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1753
1727860470000|2024-10-02 09:14:30|||||||||323
1727860540000|2024-10-02 09:15:40|362||362||362||362||430
1727860630000|2024-10-02 09:17:10|361.9||361.9||361.9||361.9||0
1727860660000|2024-10-02 09:17:40|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|1500
1727860670000|2024-10-02 09:17:50|361.7||361.7||361.7||361.7||0
1727860690000|2024-10-02 09:18:10|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|1094
1727860740000|2024-10-02 09:19:00||361.8||361.7||361.8||361.7|0
1727860820000|2024-10-02 09:20:20|362|361.8|362|361.8|362|361.9|362|361.8|0
1727860830000|2024-10-02 09:20:30||361.9||361.9||361.9||361.9|0
1727860840000|2024-10-02 09:20:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|522
1727860850000|2024-10-02 09:20:50||361.7||361.7||361.7||361.7|0
1727860860000|2024-10-02 09:21:00|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|859
1727860880000|2024-10-02 09:21:20|361.7||361.7||361.7||361.7||0
1727860890000|2024-10-02 09:21:30|361.8||361.8||361.8||361.8||0
1727860910000|2024-10-02 09:21:50|361.7||361.7||361.7||361.7||0
1727860970000|2024-10-02 09:22:50|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|748
1727860980000|2024-10-02 09:23:00|||||||||292
1727861000000|2024-10-02 09:23:20||361.8||361.8||361.8||361.8|0
1727861040000|2024-10-02 09:24:00|362||362||362||362||2753
1727861050000|2024-10-02 09:24:10||361.9||361.9||361.9||361.9|0
1727861060000|2024-10-02 09:24:20|362.1||362.1||362.1||362.1||0
1727861120000|2024-10-02 09:25:20|362||362||362||362||0
1727861250000|2024-10-02 09:27:30|362.1|362|362.1|362|362.1|362|362.1|362|0
1727861260000|2024-10-02 09:27:40|362.2||362.2||362.2||362.2||400
1727861350000|2024-10-02 09:29:10||362.1||362||362.1||362|2373
1727861390000|2024-10-02 09:29:50||362.1||362.1||362.1||362.1|0
1727861410000|2024-10-02 09:30:10||362||362||362||362|2762
1727861440000|2024-10-02 09:30:40||362.1||362.1||362.1||362.1|1
1727861480000|2024-10-02 09:31:20||362||362||362||362|0
1727861490000|2024-10-02 09:31:30|362.1|361.9|362|361.9|362.1|361.9|362|361.9|700
1727861530000|2024-10-02 09:32:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1727861540000|2024-10-02 09:32:20||361.7||361.7||361.7||361.7|38
1727861560000|2024-10-02 09:32:40|361.8||361.8||361.8||361.8||0
1727861650000|2024-10-02 09:34:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727861730000|2024-10-02 09:35:30|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|0
1727861760000|2024-10-02 09:36:00||361.5||361.4||361.5||361.4|382
1727861820000|2024-10-02 09:37:00|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|732
1727861870000|2024-10-02 09:37:50||361.4||361.4||361.4||361.4|1839
1727861960000|2024-10-02 09:39:20|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1666
1727861970000|2024-10-02 09:39:30|361.6|361.6|361.6|361.4|361.6|361.6|361.6|361.4|0
1727862090000|2024-10-02 09:41:30|361.8|361.6|361.8|361.7|361.8|361.7|361.8|361.6|2373
1727862100000|2024-10-02 09:41:40|361.9||361.9||361.9||361.9||713
1727862120000|2024-10-02 09:42:00||361.8||361.8||361.8||361.8|150
1727862180000|2024-10-02 09:43:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|716
1727862240000|2024-10-02 09:44:00|361.8|361.6|361.7|361.6|361.8|361.6|361.7|361.6|0
1727862280000|2024-10-02 09:44:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|304
1727862290000|2024-10-02 09:44:50|361.9||361.9||361.9||361.9||0
1727862320000|2024-10-02 09:45:20||361.8||361.8||361.8||361.8|0
1727862360000|2024-10-02 09:46:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|2764
1727862450000|2024-10-02 09:47:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1727862470000|2024-10-02 09:47:50||361.7||361.6||361.7||361.6|0
1727862500000|2024-10-02 09:48:20||361.7||361.7||361.7||361.7|0
1727862520000|2024-10-02 09:48:40||361.6||361.6||361.6||361.6|715
1727862580000|2024-10-02 09:49:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1727862600000|2024-10-02 09:50:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727862620000|2024-10-02 09:50:20||361.5||361.5||361.5||361.5|0
1727862630000|2024-10-02 09:50:30||361.4||361.4||361.4||361.4|0
1727862640000|2024-10-02 09:50:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|252
1727862650000|2024-10-02 09:50:50|361.5||361.5||361.5||361.5||77
1727862660000|2024-10-02 09:51:00||361.4||361.4||361.4||361.4|0
1727862680000|2024-10-02 09:51:20||361.3||361.3||361.3||361.3|0
1727862700000|2024-10-02 09:51:40||361.4||361.4||361.4||361.4|0
1727862750000|2024-10-02 09:52:30|||||||||51
1727862760000|2024-10-02 09:52:40|||||||||2373
1727862800000|2024-10-02 09:53:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.4|150
1727862830000|2024-10-02 09:53:50||361.4||361.4||361.4||361.4|2373
1727862840000|2024-10-02 09:54:00||361.5||361.5||361.5||361.5|0
1727862850000|2024-10-02 09:54:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1750
1727862870000|2024-10-02 09:54:30||361.3||361.4||361.4||361.3|0
1727862890000|2024-10-02 09:54:50|||||||||150
1727862920000|2024-10-02 09:55:20|||||||||122
1727862930000|2024-10-02 09:55:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|2373
1727863080000|2024-10-02 09:58:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727863220000|2024-10-02 10:00:20|361.5|361.3|361.5|361.4|361.5|361.4|361.4|361.3|31
1727863230000|2024-10-02 10:00:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1727863270000|2024-10-02 10:01:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|2969
1727863280000|2024-10-02 10:01:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|277
1727863290000|2024-10-02 10:01:30||361||361||361||361|0
1727863300000|2024-10-02 10:01:40|361|360.8|361|360.9|361|360.9|361|360.8|475
1727863350000|2024-10-02 10:02:30||360.8||360.8||360.8||360.8|1408
1727863410000|2024-10-02 10:03:30|360.9||360.9||360.9||360.9||2373
1727863450000|2024-10-02 10:04:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|534
1727863510000|2024-10-02 10:05:10|361.1|360.9|361.1|360.9|361.1|360.9|361|360.9|627
1727863520000|2024-10-02 10:05:20||361||361||361||361|0
1727863530000|2024-10-02 10:05:30|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|949
1727863540000|2024-10-02 10:05:40||361.1||361.1||361.1||361.1|0
1727863600000|2024-10-02 10:06:40|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1727863620000|2024-10-02 10:07:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.3|896
1727863670000|2024-10-02 10:07:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|904
1727863680000|2024-10-02 10:08:00|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|2469
1727863790000|2024-10-02 10:09:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|2102
1727863800000|2024-10-02 10:10:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1198
1727863830000|2024-10-02 10:10:30|362|361.8|362|361.8|362|361.8|362|361.8|624
1727863860000|2024-10-02 10:11:00||361.9||361.8||361.9||361.8|1750
1727863890000|2024-10-02 10:11:30|361.9||361.9||361.9||361.9||0
1727863900000|2024-10-02 10:11:40|362||362||362||362||0
1727863910000|2024-10-02 10:11:50||361.9||361.9||361.9||361.9|0
1727863930000|2024-10-02 10:12:10||361.8||361.8||361.8||361.8|5373
1727863960000|2024-10-02 10:12:40|361.9||362||362||361.9||0
1727863970000|2024-10-02 10:12:50|362.2|361.9|362.2|362.1|362.2|362.1|362.2|361.9|1657
1727863990000|2024-10-02 10:13:10|362.3||362.3||362.3||362.3||0
1727864030000|2024-10-02 10:13:50|362.2|361.9|362|361.9|362.2|362|362|361.9|52
1727864040000|2024-10-02 10:14:00|362.1|362|362.1|362|362.1|362|362.1|362|2970
1727864050000|2024-10-02 10:14:10|362|361.9|362.1|361.9|362.1|361.9|362|361.9|591
1727864140000|2024-10-02 10:15:40||362||362||362||362|0
1727864160000|2024-10-02 10:16:00|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362|155
1727864170000|2024-10-02 10:16:10|362.2||362.3||362.3||362.2||0
1727864220000|2024-10-02 10:17:00|362.5|362.2|362.4|362.2|362.5|362.3|362.4|362.2|247
1727864310000|2024-10-02 10:18:30|362.3|362|362.2|362|362.3|362|362.2|362|0
1727864320000|2024-10-02 10:18:40||362.1||362.1||362.1||362.1|0
1727864380000|2024-10-02 10:19:40|362.3||362.3||362.3||362.3||150
1727864500000|2024-10-02 10:21:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|25
1727864510000|2024-10-02 10:21:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|4
1727864570000|2024-10-02 10:22:50|||||||||1900
1727864580000|2024-10-02 10:23:00|362.1|362|362.1|362|362.1|362|362.1|362|0
1727864590000|2024-10-02 10:23:10||361.9||361.9||361.9||361.9|2288
1727864610000|2024-10-02 10:23:30|||||||||1158
1727864650000|2024-10-02 10:24:10||362||362||362||362|919
1727864660000|2024-10-02 10:24:20||361.9||361.9||361.9||361.9|1776
1727864730000|2024-10-02 10:25:30||362||362||362||362|0
1727864740000|2024-10-02 10:25:40||361.9||361.9||361.9||361.9|2970
1727864820000|2024-10-02 10:27:00||362||362||362||362|0
1727864830000|2024-10-02 10:27:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|343
1727864850000|2024-10-02 10:27:30|362.1|362|362.1|362|362.1|362|362.1|362|1354
1727864910000|2024-10-02 10:28:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|2970
1727864990000|2024-10-02 10:29:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|47
1727865020000|2024-10-02 10:30:20||362.1||362.1||362.1||362.1|2970
1727865040000|2024-10-02 10:30:40|362.2||362.2||362.2||362.2||137
1727865060000|2024-10-02 10:31:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1727865070000|2024-10-02 10:31:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|323
1727865090000|2024-10-02 10:31:30|362.3||362.3||362.3||362.3||0
1727865130000|2024-10-02 10:32:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1727865220000|2024-10-02 10:33:40|362.3|362.3|362.3|362.1|362.3|362.3|362.3|362.1|0
1727865240000|2024-10-02 10:34:00||362.2||362.2||362.2||362.2|1583
1727865250000|2024-10-02 10:34:10|||||||||2970
1727865280000|2024-10-02 10:34:40||362.1||362.1||362.1||362.1|0
1727865340000|2024-10-02 10:35:40|362.4|362.2|362.4|362.3|362.4|362.3|362.4|362.2|73
1727865400000|2024-10-02 10:36:40||362.2||362.2||362.2||362.2|255
1727865730000|2024-10-02 10:42:10|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|2970
1727865750000|2024-10-02 10:42:30|||||||||1582
1727865760000|2024-10-02 10:42:40|||||||||756
1727865820000|2024-10-02 10:43:40|||||||||1820
1727865840000|2024-10-02 10:44:00|362.3||362.3||362.3||362.3||0
1727865930000|2024-10-02 10:45:30|362.2|362|362.2|362|362.2|362|362.2|362|2609
1727865950000|2024-10-02 10:45:50|||||||||1583
1727865990000|2024-10-02 10:46:30|||||||||580
1727866000000|2024-10-02 10:46:40|362.1|361.9|362.1|362|362.1|362|362|361.9|1063
1727866020000|2024-10-02 10:47:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|527
1727866070000|2024-10-02 10:47:50||362||362||362||362|0
1727866080000|2024-10-02 10:48:00||362.1||362.1||362.1||362.1|0
1727866110000|2024-10-02 10:48:30||362||362||362||362|104
1727866240000|2024-10-02 10:50:40||362.1||362.1||362.1||362.1|0
1727866260000|2024-10-02 10:51:00|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|557
1727866320000|2024-10-02 10:52:00||362.3||362.3||362.3||362.3|0
1727866340000|2024-10-02 10:52:20|362.5||362.5||362.5||362.5||0
1727866350000|2024-10-02 10:52:30||362.4||362.3||362.4||362.3|271
1727866390000|2024-10-02 10:53:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|181
1727866460000|2024-10-02 10:54:20|362.3||362.3||362.3||362.3||0
1727866500000|2024-10-02 10:55:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|675
1727866590000|2024-10-02 10:56:30||362.4||362.4||362.4||362.4|0
1727866620000|2024-10-02 10:57:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1727866630000|2024-10-02 10:57:10||362.3||362.3||362.3||362.3|0
1727866640000|2024-10-02 10:57:20|362.5||362.5||362.5||362.5||0
1727866660000|2024-10-02 10:57:40|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|2970
1727866670000|2024-10-02 10:57:50|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|295
1727866850000|2024-10-02 11:00:50||362.3||362.2||362.3||362.2|0
1727866980000|2024-10-02 11:03:00||362.3||362.3||362.3||362.3|0
1727867020000|2024-10-02 11:03:40||362.2||362.2||362.2||362.2|674
1727867080000|2024-10-02 11:04:40||362.3||362.3||362.3||362.3|0
1727867090000|2024-10-02 11:04:50|362.5|362.4|362.4|362.3|362.5|362.4|362.4|362.3|496
1727867100000|2024-10-02 11:05:00|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|368
1727867230000|2024-10-02 11:07:10|362.3||362.3||362.3||362.3||0
1727867240000|2024-10-02 11:07:20|||||||||3442
1727867260000|2024-10-02 11:07:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1727867280000|2024-10-02 11:08:00|362.5||362.5||362.5||362.5||661
1727867460000|2024-10-02 11:11:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|2977
1727867470000|2024-10-02 11:11:10||362.3||362.2||362.3||362.2|40
1727867480000|2024-10-02 11:11:20||362.3||362.3||362.3||362.3|0
1727867490000|2024-10-02 11:11:30||362.2||362.3||362.3||362.2|2740
1727867510000|2024-10-02 11:11:50|||||||||2970
1727867600000|2024-10-02 11:13:20|||||||||1700
1727867610000|2024-10-02 11:13:30||362.2||362.2||362.2||362.2|0
1727867630000|2024-10-02 11:13:50|362.3||362.3||362.3||362.3||0
1727867640000|2024-10-02 11:14:00|362.4||362.4||362.4||362.4||0
1727867680000|2024-10-02 11:14:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|247
1727867700000|2024-10-02 11:15:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|551
1727867790000|2024-10-02 11:16:30|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|801
1727867820000|2024-10-02 11:17:00|362.4||362.5||362.5||362.4||0
1727867960000|2024-10-02 11:19:20|362.4||362.4||362.4||362.4||1289
1727868000000|2024-10-02 11:20:00|362.5||362.5||362.5||362.5||0
1727868030000|2024-10-02 11:20:30|362.4||362.4||362.4||362.4||0
1727868110000|2024-10-02 11:21:50|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|377
1727868120000|2024-10-02 11:22:00|||||||||1700
1727868130000|2024-10-02 11:22:10|362.4||362.4||362.4||362.4||928
1727868280000|2024-10-02 11:24:40||362.3||362.3||362.3||362.3|0
1727868330000|2024-10-02 11:25:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1791
1727868380000|2024-10-02 11:26:20|362.6|362.5|362.7|362.6|362.7|362.6|362.6|362.5|2375
1727868390000|2024-10-02 11:26:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1700
1727868410000|2024-10-02 11:26:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1727868420000|2024-10-02 11:27:00|362.8||362.8||362.8||362.8||0
1727868450000|2024-10-02 11:27:30||362.7||362.7||362.7||362.7|0
1727868480000|2024-10-02 11:28:00||362.6||362.6||362.6||362.6|0
1727868520000|2024-10-02 11:28:40|362.7||362.8||362.8||362.7||0
1727868650000|2024-10-02 11:30:50|362.7||362.7||362.7||362.7||0
1727868670000|2024-10-02 11:31:10|||||||||2269
1727868800000|2024-10-02 11:33:20|362.8||362.8||362.8||362.8||798
1727868830000|2024-10-02 11:33:50|362.7||362.8||362.8||362.7||0
1727868850000|2024-10-02 11:34:10|362.7||362.8||362.8||362.7||0
1727868900000|2024-10-02 11:35:00|362.7||362.8||362.8||362.7||2784
1727868920000|2024-10-02 11:35:20||362.7||362.7||362.7||362.7|0
1727868930000|2024-10-02 11:35:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|63
1727868960000|2024-10-02 11:36:00||362.7||362.8||362.8||362.7|239
1727868970000|2024-10-02 11:36:10|362.8|362.7|362.8|362.7|362.8|362.8|362.8|362.7|32
1727869320000|2024-10-02 11:42:00|362.7|362.6|362.8|362.7|362.8|362.7|362.7|362.6|1582
1727869380000|2024-10-02 11:43:00||362.6||362.6||362.6||362.6|0
1727869430000|2024-10-02 11:43:50|362.7||362.7||362.7||362.7||0
1727869440000|2024-10-02 11:44:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2784
1727869480000|2024-10-02 11:44:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|27
1727869520000|2024-10-02 11:45:20||362.3||362.3||362.3||362.3|0
1727869720000|2024-10-02 11:48:40|362.4||362.4||362.4||362.4||0
1727869740000|2024-10-02 11:49:00|362.5||362.5||362.5||362.5||0
1727869760000|2024-10-02 11:49:20|||||||||300
1727869810000|2024-10-02 11:50:10|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|150
1727870030000|2024-10-02 11:53:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|800
1727870130000|2024-10-02 11:55:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|652
1727870180000|2024-10-02 11:56:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|786
1727870280000|2024-10-02 11:58:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1727870340000|2024-10-02 11:59:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|804
1727870360000|2024-10-02 11:59:20|||||||||182
1727870410000|2024-10-02 12:00:10||362.3||362.3||362.4||362.3|2087
1727870420000|2024-10-02 12:00:20||362.4||362.4||362.4||362.4|0
1727870570000|2024-10-02 12:02:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|272
1727870650000|2024-10-02 12:04:10|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|0
1727870700000|2024-10-02 12:05:00|362.4||362.4||362.4||362.4||0
1727870830000|2024-10-02 12:07:10|362.5||362.5||362.5||362.5||1368
1727870850000|2024-10-02 12:07:30||362.4||362.4||362.4||362.4|0
1727870870000|2024-10-02 12:07:50||362.3||362.3||362.3||362.3|0
1727870990000|2024-10-02 12:09:50|362.4||362.5||362.5||362.4||0
1727871020000|2024-10-02 12:10:20||362.4||362.4||362.4||362.4|140
1727871050000|2024-10-02 12:10:50||362.3||362.3||362.3||362.3|219
1727871150000|2024-10-02 12:12:30||362.4||362.3||362.4||362.3|0
1727871170000|2024-10-02 12:12:50|362.6|362.4|362.6|362.5|362.6|362.5|362.6|362.4|1466
1727871180000|2024-10-02 12:13:00|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|702
1727871230000|2024-10-02 12:13:50||362.7||362.6||362.7||362.6|1750
1727871240000|2024-10-02 12:14:00||362.7||362.7||362.7||362.7|0
1727871280000|2024-10-02 12:14:40|363|362.8|363.1|362.9|363.1|362.9|363|362.8|1346
1727871290000|2024-10-02 12:14:50|363.2|363|363.2|362.9|363.2|363|363.2|362.9|1932
1727871300000|2024-10-02 12:15:00|363|362.8|363|362.8|363|362.8|363|362.8|0
1727871320000|2024-10-02 12:15:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1727871350000|2024-10-02 12:15:50|362.9||362.9||362.9||362.9||0
1727871360000|2024-10-02 12:16:00|362.8||362.8||362.9||362.8||0
1727871380000|2024-10-02 12:16:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.5|0
1727871410000|2024-10-02 12:16:50|362.8||362.8||362.8||362.8||0
1727871440000|2024-10-02 12:17:20|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|425
1727871450000|2024-10-02 12:17:30|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|246
1727871460000|2024-10-02 12:17:40|362.7||362.7||362.7||362.7||1800
1727871470000|2024-10-02 12:17:50|362.8||362.8||362.8||362.8||0
1727871480000|2024-10-02 12:18:00|362.7||362.7||362.7||362.7||0
1727871530000|2024-10-02 12:18:50||362.5||362.5||362.5||362.5|1248
1727871650000|2024-10-02 12:20:50||362.6||362.6||362.6||362.6|0
1727871660000|2024-10-02 12:21:00||362.5||362.5||362.5||362.5|0
1727871850000|2024-10-02 12:24:10|362.6||362.6||362.6||362.6||0
1727871980000|2024-10-02 12:26:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1527
1727872020000|2024-10-02 12:27:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|993
1727872110000|2024-10-02 12:28:30||362.4||362.4||362.4||362.4|261
1727872130000|2024-10-02 12:28:50||362.5||362.4||362.5||362.4|0
1727872150000|2024-10-02 12:29:10||362.5||362.5||362.5||362.5|0
1727872200000|2024-10-02 12:30:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1727872220000|2024-10-02 12:30:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|300
1727872240000|2024-10-02 12:30:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|40
1727872260000|2024-10-02 12:31:00|||||||||7000
1727872310000|2024-10-02 12:31:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|300
1727872360000|2024-10-02 12:32:40|||||||||358
1727872500000|2024-10-02 12:35:00|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.3|1957
1727872530000|2024-10-02 12:35:30|362.7|362.5|362.7|362.5|362.7|362.6|362.7|362.5|1957
1727872580000|2024-10-02 12:36:20||362.6||362.6||362.6||362.6|0
1727872590000|2024-10-02 12:36:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|156
1727872600000|2024-10-02 12:36:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1434
1727872610000|2024-10-02 12:36:50|362.8||362.8||362.8||362.8||0
1727872710000|2024-10-02 12:38:30||362.7||362.6||362.7||362.6|0
1727872720000|2024-10-02 12:38:40||362.7||362.7||362.7||362.7|0
1727872730000|2024-10-02 12:38:50|362.9||362.9||362.9||362.9||181
1727872740000|2024-10-02 12:39:00|||||||||2300
1727872750000|2024-10-02 12:39:10||362.8||362.7||362.8||362.7|160
1727872780000|2024-10-02 12:39:40|362.8||362.8||362.8||362.8||0
1727872790000|2024-10-02 12:39:50|362.9||362.9||362.9||362.9||981
1727872800000|2024-10-02 12:40:00||362.8||362.8||362.8||362.8|0
1727872820000|2024-10-02 12:40:20|363||363||363||363||0
1727872860000|2024-10-02 12:41:00|362.9||362.9||362.9||362.9||2700
1727872930000|2024-10-02 12:42:10|||||||||126
1727872990000|2024-10-02 12:43:10|363||363||363||363||59
1727873010000|2024-10-02 12:43:30|362.9||363||363||362.9||0
1727873050000|2024-10-02 12:44:10|362.9||362.9||362.9||362.9||0
1727873120000|2024-10-02 12:45:20||362.7||362.8||362.8||362.7|427
1727873160000|2024-10-02 12:46:00||362.7||362.7||362.7||362.7|545
1727873270000|2024-10-02 12:47:50|362.8||362.8||362.8||362.8||0
1727873320000|2024-10-02 12:48:40|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|74
1727873370000|2024-10-02 12:49:30||362.6||362.6||362.6||362.6|0
1727873400000|2024-10-02 12:50:00|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|459
1727873460000|2024-10-02 12:51:00|362.7||362.7||362.7||362.7||0
1727873480000|2024-10-02 12:51:20|362.8||362.8||362.8||362.8||150
1727873640000|2024-10-02 12:54:00|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|986
1727873660000|2024-10-02 12:54:20||362.6||362.6||362.6||362.6|938
1727873670000|2024-10-02 12:54:30|362.8||362.8||362.8||362.8||0
1727873760000|2024-10-02 12:56:00|362.7|362.5|362.6|362.5|362.7|362.5|362.6|362.5|2259
1727873790000|2024-10-02 12:56:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1727873810000|2024-10-02 12:56:50||362.3||362.3||362.3||362.3|0
1727873830000|2024-10-02 12:57:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2760
1727873940000|2024-10-02 12:59:00||362.4||362.4||362.4||362.4|0
1727874000000|2024-10-02 13:00:00||362.5||362.4||362.5||362.4|0
1727874010000|2024-10-02 13:00:10||362.5||362.5||362.5||362.5|0
1727874020000|2024-10-02 13:00:20|362.7|362.6|363.1|362.9|363.1|362.9|362.7|362.6|2679
1727874040000|2024-10-02 13:00:40|363||363.1||363.1||363||0
1727874050000|2024-10-02 13:00:50|363|362.8|363|362.8|363|362.8|362.9|362.8|2447
1727874130000|2024-10-02 13:02:10|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1434
1727874150000|2024-10-02 13:02:30|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|929
1727874200000|2024-10-02 13:03:20|362.7|362.7|362.8|362.7|362.8|362.7|362.7|362.7|0
1727874230000|2024-10-02 13:03:50||362.6||362.6||362.6||362.6|545
1727874260000|2024-10-02 13:04:20||362.7||362.6||362.7||362.6|624
1727874310000|2024-10-02 13:05:10||362.7||362.7||362.7||362.7|0
1727874320000|2024-10-02 13:05:20|||||||||870
1727874340000|2024-10-02 13:05:40||362.6||362.6||362.6||362.6|0
1727874440000|2024-10-02 13:07:20|362.7|362.5|362.7|362.5|362.7|362.5|362.6|362.5|1491
1727874510000|2024-10-02 13:08:30|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|903
1727874600000|2024-10-02 13:10:00|362.9|362.7|362.9|362.8|362.9|362.8|362.9|362.6|252
1727874610000|2024-10-02 13:10:10|363||363||363||363||0
1727874620000|2024-10-02 13:10:20|362.9||363||363||362.9||0
1727874630000|2024-10-02 13:10:30|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|670
1727874810000|2024-10-02 13:13:30|362.8|362.6|362.7|362.6|362.8|362.6|362.7|362.6|0
1727874830000|2024-10-02 13:13:50|362.8||362.8||362.8||362.8||2200
1727874870000|2024-10-02 13:14:30|362.7|362.7|362.8|362.6|362.8|362.7|362.7|362.6|0
1727874950000|2024-10-02 13:15:50||362.7||362.7||362.7||362.7|2374
1727874960000|2024-10-02 13:16:00||362.6||362.6||362.6||362.6|0
1727874980000|2024-10-02 13:16:20|362.7|362.5|362.6|362.5|362.7|362.5|362.6|362.5|2447
1727875000000|2024-10-02 13:16:40||362.4||362.4||362.4||362.4|506
1727875200000|2024-10-02 13:20:00||362.5||362.5||362.5||362.5|0
1727875220000|2024-10-02 13:20:20||362.4||362.4||362.4||362.4|0
1727875280000|2024-10-02 13:21:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|173
1727875320000|2024-10-02 13:22:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|1698
1727875400000|2024-10-02 13:23:20||362.5||362.4||362.5||362.4|0
1727875510000|2024-10-02 13:25:10|362.5||362.6||362.6||362.5||2158
1727875520000|2024-10-02 13:25:20|362.5||362.5||362.5||362.5||0
1727875580000|2024-10-02 13:26:20||362.3||362.3||362.3||362.3|0
1727875640000|2024-10-02 13:27:20|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1727875650000|2024-10-02 13:27:30|362.5|362.3|362.5|362.3|362.6|362.4|362.5|362.3|0
1727875660000|2024-10-02 13:27:40|362.6|362.4|362.6|362.3|362.6|362.4|362.5|362.3|0
1727875670000|2024-10-02 13:27:50|362.5|362.2|362.5|362.2|362.5|362.2|362.5|362.2|0
1727875680000|2024-10-02 13:28:00|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|0
1727875690000|2024-10-02 13:28:10|362.5|362.2|362.6|362.4|362.6|362.4|362.5|362.2|0
1727875700000|2024-10-02 13:28:20|362.5|362.3|362.5|362.3|362.6|362.4|362.5|362.3|6
1727875710000|2024-10-02 13:28:30|362.6|362.4|362.5|362.3|362.6|362.4|362.5|362.3|0
1727875720000|2024-10-02 13:28:40|362.6|362.4|362.6|362.4|362.6|362.4|362.5|362.3|0
1727875730000|2024-10-02 13:28:50|362.4|362.3|362.3|362.1|362.4|362.3|362.3|362.1|2802
1727875740000|2024-10-02 13:29:00|362.4|362.2|362.5|362.2|362.5|362.2|362.4|362.1|2334
1727875750000|2024-10-02 13:29:10|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1727875770000|2024-10-02 13:29:30|362.5|362.2|362.4|362.1|362.5|362.2|362.4|362.1|0
1727875800000|2024-10-02 13:30:00|362.5|362.2|362.4|362.1|362.5|362.2|362.4|362.1|0
1727875820000|2024-10-02 13:30:20|362.5|362.2|362.2|362|362.5|362.2|362.2|362|94
1727875830000|2024-10-02 13:30:30|362.3|362.1|362.3|362.1|362.3|362.1|362.2|362|0
1727875840000|2024-10-02 13:30:40|362.2|362|362.3|362|362.3|362.1|362.2|362|0
1727875850000|2024-10-02 13:30:50|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1727875860000|2024-10-02 13:31:00|362.3|362|362.3|362|362.3|362|362.3|362|1536
1727875870000|2024-10-02 13:31:10|362.2|361.9|362.3|362.1|362.3|362.1|362.2|361.9|0
1727875880000|2024-10-02 13:31:20|362.2|362|362.2|361.9|362.2|362|362.2|361.9|0
1727875910000|2024-10-02 13:31:50|362.1|362|362.2|362|362.2|362|362.1|362|0
1727875920000|2024-10-02 13:32:00|362|361.8|362.1|361.8|362.1|361.8|362|361.8|5558
1727875930000|2024-10-02 13:32:10|362|361.7|362|361.7|362.1|361.8|362|361.7|0
1727875940000|2024-10-02 13:32:20|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1727875950000|2024-10-02 13:32:30|362|361.7|362|361.7|362|361.7|362|361.7|0
1727875960000|2024-10-02 13:32:40|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1727875970000|2024-10-02 13:32:50|362|361.7|362|361.7|362|361.7|362|361.7|0
1727876000000|2024-10-02 13:33:20|362.1|361.8|362|361.8|362.1|361.8|361.9|361.7|0
1727876010000|2024-10-02 13:33:30|361.9|361.7|362|361.8|362|361.8|361.9|361.7|0
1727876020000|2024-10-02 13:33:40|361.9|361.7|362|361.8|362|361.8|361.9|361.7|21
1727876030000|2024-10-02 13:33:50|361.9|361.7|362|361.8|362|361.8|361.9|361.7|0
1727876040000|2024-10-02 13:34:00|361.9|361.7|361.9|361.7|362|361.8|361.9|361.7|0
1727876050000|2024-10-02 13:34:10|362|361.8|361.9|361.7|362|361.8|361.9|361.7|0
1727876070000|2024-10-02 13:34:30|362|361.8|362.1|361.8|362.1|361.8|362|361.7|3827
1727876080000|2024-10-02 13:34:40|362|361.7|361.8|361.6|362|361.7|361.8|361.6|3600
1727876090000|2024-10-02 13:34:50|361.9|361.7|361.9|361.7|361.9|361.7|361.8|361.6|0
1727876100000|2024-10-02 13:35:00|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|912
1727876110000|2024-10-02 13:35:10|361.7|361.5|361.9|361.6|361.9|361.6|361.7|361.5|706
1727876120000|2024-10-02 13:35:20|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1727876140000|2024-10-02 13:35:40|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1727876150000|2024-10-02 13:35:50||361.6||361.6||361.6||361.6|0
1727876160000|2024-10-02 13:36:00|361.9|361.7|361.8|361.5|361.9|361.7|361.8|361.5|0
1727876170000|2024-10-02 13:36:10|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1727876180000|2024-10-02 13:36:20|361.9|361.6|361.9|361.6|361.9|361.6|361.7|361.5|0
1727876200000|2024-10-02 13:36:40|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|810
1727876220000|2024-10-02 13:37:00|361.8|361.5|361.7|361.5|361.8|361.5|361.6|361.4|1435
1727876230000|2024-10-02 13:37:10|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|0
1727876240000|2024-10-02 13:37:20|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|0
1727876250000|2024-10-02 13:37:30|361.6|361.4|361.6|361.4|361.7|361.5|361.6|361.4|1456
1727876260000|2024-10-02 13:37:40|361.7|361.5|361.7|361.4|361.8|361.5|361.7|361.4|156
1727876270000|2024-10-02 13:37:50|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1727876280000|2024-10-02 13:38:00|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1727876290000|2024-10-02 13:38:10|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1727876300000|2024-10-02 13:38:20|361.8|361.5|361.8|361.5|361.8|361.5|361.7|361.4|0
1727876310000|2024-10-02 13:38:30|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1727876320000|2024-10-02 13:38:40|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1727876340000|2024-10-02 13:39:00|361.7|361.4|361.8|361.5|361.8|361.5|361.6|361.4|0
1727876350000|2024-10-02 13:39:10|361.7|361.4|361.9|361.7|362|361.7|361.7|361.4|232
1727876360000|2024-10-02 13:39:20|362|361.8|362|361.8|362|361.8|362|361.8|0
1727876370000|2024-10-02 13:39:30|361.9|361.7|362|361.7|362|361.7|361.8|361.6|4895
1727876380000|2024-10-02 13:39:40|361.9|361.6|361.9|361.6|362|361.7|361.9|361.6|0
1727876390000|2024-10-02 13:39:50|362|361.7|362|361.7|362|361.7|361.9|361.6|0
1727876400000|2024-10-02 13:40:00|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|650
1727876410000|2024-10-02 13:40:10|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|3827
1727876440000|2024-10-02 13:40:40|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1727876460000|2024-10-02 13:41:00|361.8|361.5|361.8|361.5|361.8|361.5|361.7|361.4|0
1727876470000|2024-10-02 13:41:10|361.7|361.4|361.8|361.6|361.8|361.6|361.7|361.4|0
1727876480000|2024-10-02 13:41:20|361.7|361.5|361.7|361.4|361.7|361.5|361.7|361.4|0
1727876490000|2024-10-02 13:41:30|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1727876510000|2024-10-02 13:41:50|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1727876520000|2024-10-02 13:42:00|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1727876540000|2024-10-02 13:42:20|361.8|361.5|361.6|361.4|361.8|361.5|361.6|361.4|0
1727876560000|2024-10-02 13:42:40|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|0
1727876570000|2024-10-02 13:42:50|361.6|361.4|361.8|361.5|361.8|361.5|361.6|361.4|0
1727876580000|2024-10-02 13:43:00|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1727876590000|2024-10-02 13:43:10|361.7|361.4|361.9|361.6|362|361.7|361.7|361.4|2223
1727876600000|2024-10-02 13:43:20|362.2|361.9|362.1|361.8|362.2|362|362.1|361.8|6246
1727876610000|2024-10-02 13:43:30|362.2|361.9|362.2|361.9|362.2|361.9|362.1|361.8|0
1727876620000|2024-10-02 13:43:40|362.1|361.8|362.2|361.9|362.2|361.9|362.1|361.8|0
1727876630000|2024-10-02 13:43:50|362.1|361.8|362.1|361.9|362.2|361.9|362|361.8|1726
1727876640000|2024-10-02 13:44:00|362|361.8|362|361.8|362|361.8|362|361.8|0
1727876650000|2024-10-02 13:44:10|362.1|361.9|362|361.8|362.1|361.9|362|361.8|0
1727876660000|2024-10-02 13:44:20|361.9|361.7|362|361.8|362|361.8|361.9|361.7|938
1727876670000|2024-10-02 13:44:30|361.9|361.7|362|361.7|362.1|361.8|361.9|361.7|0
1727876680000|2024-10-02 13:44:40|362.1|361.8|362|361.7|362.1|361.8|362|361.7|0
1727876690000|2024-10-02 13:44:50|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1727876700000|2024-10-02 13:45:00|362|361.7|362|361.7|362.1|361.8|361.9|361.7|0
1727876710000|2024-10-02 13:45:10|362.1|361.8|362.1|361.8|362.1|361.8|362|361.7|0
1727876720000|2024-10-02 13:45:20|362|361.7|362.1|361.8|362.1|361.8|362|361.7|0
1727876730000|2024-10-02 13:45:30|361.9|361.7|362|361.8|362|361.8|361.9|361.7|3132
1727876740000|2024-10-02 13:45:40|362.1|361.7|362|361.8|362.1|361.9|362|361.7|0
1727876750000|2024-10-02 13:45:50|362.1|361.9|362|361.8|362.1|361.9|362|361.8|7916
1727876760000|2024-10-02 13:46:00|362.1|361.9|362.1|361.8|362.1|361.9|362.1|361.8|0
1727876770000|2024-10-02 13:46:10|362|361.9|362.2|361.9|362.2|361.9|362|361.8|6977
1727876780000|2024-10-02 13:46:20|362.1|361.8|362.1|361.9|362.2|362|362.1|361.8|789
1727876790000|2024-10-02 13:46:30|362.2|362|362|361.8|362.2|362|362|361.8|1295
1727876800000|2024-10-02 13:46:40|362.1|361.9|362|361.8|362.1|361.9|362|361.8|0
1727876810000|2024-10-02 13:46:50|362.1|361.9|362.1|361.8|362.2|361.9|362.1|361.8|1643
1727876820000|2024-10-02 13:47:00|362.2|361.9|362.2|361.9|362.2|361.9|362.1|361.8|0
1727876830000|2024-10-02 13:47:10|362.1|361.8|362.1|361.8|362.2|361.9|362.1|361.8|0
1727876840000|2024-10-02 13:47:20|362.2|361.9|362.2|362|362.3|362.1|362.2|361.9|6793
1727876850000|2024-10-02 13:47:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|30
1727876860000|2024-10-02 13:47:40|362.2|362|362.2|362|362.3|362.1|362.2|362|0
1727876870000|2024-10-02 13:47:50|362.3|362.1|362.2|362|362.3|362.1|362.2|362|1225
1727876880000|2024-10-02 13:48:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1727876890000|2024-10-02 13:48:10|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1727876900000|2024-10-02 13:48:20|362.2|362|362.3|362.1|362.3|362.1|362.2|362|335
1727876910000|2024-10-02 13:48:30|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1727876920000|2024-10-02 13:48:40|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1727876940000|2024-10-02 13:49:00|362.2|362|362.2|362|362.2|362|362.2|362|0
1727876950000|2024-10-02 13:49:10|362.3|362.1|362.5|362.2|362.5|362.2|362.3|362.1|331
1727876960000|2024-10-02 13:49:20|362.7|362.3|362.6|362.3|362.7|362.4|362.6|362.3|3827
1727876970000|2024-10-02 13:49:30|362.7|362.4|362.7|362.4|362.7|362.4|362.6|362.3|0
1727876980000|2024-10-02 13:49:40|362.6|362.5|362.7|362.4|362.7|362.5|362.6|362.3|0
1727876990000|2024-10-02 13:49:50|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|0
1727877000000|2024-10-02 13:50:00|362.7|362.4|362.7|362.4|362.7|362.4|362.6|362.3|0
1727877010000|2024-10-02 13:50:10|362.6||362.7||362.7||362.6||0
1727877040000|2024-10-02 13:50:40|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|0
1727877050000|2024-10-02 13:50:50|362.7|362.4|362.8|362.5|362.8|362.5|362.6|362.4|1726
1727877060000|2024-10-02 13:51:00|362.7|362.4|362.8|362.5|362.8|362.5|362.7|362.4|0
1727877070000|2024-10-02 13:51:10|362.7|362.4|362.7|362.4|362.7|362.4|362.7|362.4|0
1727877080000|2024-10-02 13:51:20|362.8|362.5|362.8|362.5|362.8|362.5|362.7|362.4|0
1727877090000|2024-10-02 13:51:30|362.7|362.4|362.8|362.5|362.8|362.5|362.7|362.4|30
1727877100000|2024-10-02 13:51:40|362.7|362.4|362.7|362.4|362.8|362.5|362.7|362.4|0
1727877120000|2024-10-02 13:52:00|362.8|362.5|362.7|362.4|362.8|362.5|362.7|362.4|0
1727877130000|2024-10-02 13:52:10|362.8|362.5|362.8|362.5|362.8|362.5|362.8|362.5|0
1727877160000|2024-10-02 13:52:40|362.7|362.4|362.6|362.3|362.7|362.4|362.6|362.3|1139
1727877170000|2024-10-02 13:52:50|362.7|362.4|362.7|362.4|362.7|362.4|362.7|362.4|0
1727877180000|2024-10-02 13:53:00|362.6|362.3|362.7|362.4|362.7|362.4|362.6|362.3|0
1727877190000|2024-10-02 13:53:10|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|0
1727877220000|2024-10-02 13:53:40|362.7|362.4|362.6|362.3|362.7|362.4|362.6|362.3|0
1727877230000|2024-10-02 13:53:50|362.7|362.4|362.6|362.4|362.7|362.5|362.6|362.4|0
1727877240000|2024-10-02 13:54:00|362.7|362.5|362.7|362.5|362.7|362.5|362.6|362.4|0
1727877250000|2024-10-02 13:54:10|362.6|362.4|362.6|362.4|362.7|362.5|362.6|362.4|1726
1727877260000|2024-10-02 13:54:20|362.7|362.5|362.6|362.3|362.7|362.5|362.6|362.3|2361
1727877270000|2024-10-02 13:54:30|362.7|362.5|362.6|362.3|362.7|362.5|362.5|362.3|0
1727877280000|2024-10-02 13:54:40|362.7|362.4|362.7|362.4|362.7|362.4|362.7|362.4|0
1727877290000|2024-10-02 13:54:50|362.6|362.3|362.6|362.3|362.7|362.4|362.5|362.3|0
1727877300000|2024-10-02 13:55:00|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|0
1727877310000|2024-10-02 13:55:10|362.6|362.4|362.4|362.1|362.6|362.4|362.4|362.1|1407
1727877330000|2024-10-02 13:55:30|362.5|362.2|362.5|362.2|362.5|362.2|362.5|362.2|0
1727877340000|2024-10-02 13:55:40|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1727877350000|2024-10-02 13:55:50|362.5|362.2|362.5|362.2|362.5|362.2|362.5|362.2|0
1727877360000|2024-10-02 13:56:00|362.4|362.1|362.4|362.2|362.4|362.2|362.3|362.1|0
1727877370000|2024-10-02 13:56:10|362.3|362.1|362.4|362.2|362.4|362.2|362.3|362.1|0
1727877380000|2024-10-02 13:56:20|362.5|362.3|362.5|362.3|362.6|362.4|362.4|362.2|1321
1727877390000|2024-10-02 13:56:30|362.7|362.4|362.6|362.3|362.7|362.4|362.6|362.3|928
1727877410000|2024-10-02 13:56:50|362.7|362.4|362.7|362.4|362.7|362.4|362.6|362.3|0
1727877420000|2024-10-02 13:57:00|362.6|362.3|362.6|362.3|362.7|362.4|362.6|362.3|0
1727877430000|2024-10-02 13:57:10|362.7|362.4|362.5|362.2|362.7|362.4|362.5|362.2|793
1727877440000|2024-10-02 13:57:20|362.6|362.3|362.5|362.3|362.6|362.4|362.5|362.3|624
1727877450000|2024-10-02 13:57:30|362.6|362.2|362.5|362.2|362.6|362.2|362.5|362.2|0
1727877460000|2024-10-02 13:57:40|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|0
1727877470000|2024-10-02 13:57:50|||||||||1582
1727877480000|2024-10-02 13:58:00||362.4||362.4||362.4||362.4|0
1727877500000|2024-10-02 13:58:20|362.6||362.6||362.6||362.6||0
1727877510000|2024-10-02 13:58:30|362.5||362.5||362.5||362.5||1583
1727877520000|2024-10-02 13:58:40|362.6||362.6||362.6||362.6||514
1727877570000|2024-10-02 13:59:30||362.5||362.4||362.5||362.4|3827
1727877600000|2024-10-02 14:00:00|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|4020
1727877610000|2024-10-02 14:00:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|3827
1727877620000|2024-10-02 14:00:20||362.2||362.1||362.2||362.1|0
1727877640000|2024-10-02 14:00:40|362.2|362|362.2|362|362.2|362|362.2|362|164
1727877650000|2024-10-02 14:00:50|362.1||362.1||362.1||362.1||0
1727877690000|2024-10-02 14:01:30||361.9||361.9||361.9||361.9|0
1727877710000|2024-10-02 14:01:50|362||362||362||362||0
1727877720000|2024-10-02 14:02:00||361.8||361.8||361.8||361.8|3827
1727877730000|2024-10-02 14:02:10|361.9||361.9||361.9||361.9||0
1727877740000|2024-10-02 14:02:20|361.8|361.7|361.7|361.6|361.8|361.7|361.7|361.6|5827
1727877770000|2024-10-02 14:02:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|920
1727877790000|2024-10-02 14:03:10||361.4||361.4||361.4||361.4|0
1727877810000|2024-10-02 14:03:30|361.5|361.5|361.5|361.4|361.5|361.5|361.5|361.4|3827
1727877830000|2024-10-02 14:03:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|68
1727877840000|2024-10-02 14:04:00|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|2127
1727877900000|2024-10-02 14:05:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|678
1727877910000|2024-10-02 14:05:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1871
1727877930000|2024-10-02 14:05:30|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|5595
1727877980000|2024-10-02 14:06:20||361.6||361.6||361.6||361.6|0
1727877990000|2024-10-02 14:06:30|361.8||361.7||361.8||361.7||0
1727878000000|2024-10-02 14:06:40||361.5||361.5||361.5||361.5|0
1727878040000|2024-10-02 14:07:20|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|50
1727878060000|2024-10-02 14:07:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1520
1727878100000|2024-10-02 14:08:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727878120000|2024-10-02 14:08:40|361.6||361.6||361.6||361.6||2870
1727878170000|2024-10-02 14:09:30||361.5||361.4||361.5||361.4|0
1727878190000|2024-10-02 14:09:50||361.5||361.5||361.5||361.5|0
1727878200000|2024-10-02 14:10:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|937
1727878210000|2024-10-02 14:10:10|361.8|361.7|361.8|361.6|361.8|361.7|361.7|361.6|6637
1727878270000|2024-10-02 14:11:10|361.7||361.7||361.7||361.7||0
1727878280000|2024-10-02 14:11:20|361.8||361.8||361.8||361.8||0
1727878300000|2024-10-02 14:11:40||361.7||361.7||361.7||361.7|43
1727878310000|2024-10-02 14:11:50|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|1658
1727878370000|2024-10-02 14:12:50|361.7||361.8||361.8||361.7||0
1727878400000|2024-10-02 14:13:20|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|622
1727878410000|2024-10-02 14:13:30|361.7||361.7||361.7||361.7||0
1727878450000|2024-10-02 14:14:10||361.6||361.6||361.6||361.5|1802
1727878470000|2024-10-02 14:14:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1256
1727878540000|2024-10-02 14:15:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1936
1727878550000|2024-10-02 14:15:50|||||||||3000
1727878560000|2024-10-02 14:16:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|592
1727878590000|2024-10-02 14:16:30||361.6||361.6||361.6||361.6|798
1727878600000|2024-10-02 14:16:40||361.7||361.7||361.7||361.7|0
1727878640000|2024-10-02 14:17:20||361.6||361.6||361.6||361.6|0
1727878660000|2024-10-02 14:17:40||361.7||361.7||361.7||361.7|0
1727878670000|2024-10-02 14:17:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1172
1727878680000|2024-10-02 14:18:00|||||||||1499
1727878740000|2024-10-02 14:19:00|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|2870
1727878770000|2024-10-02 14:19:30||361.7||361.7||361.7||361.7|0
1727878810000|2024-10-02 14:20:10||361.6||361.6||361.6||361.6|0
1727878920000|2024-10-02 14:22:00|361.7||361.7||361.7||361.7||0
1727878930000|2024-10-02 14:22:10|361.8||361.8||361.8||361.8||0
1727878970000|2024-10-02 14:22:50|361.7||361.7||361.7||361.7||0
1727878980000|2024-10-02 14:23:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|60
1727879090000|2024-10-02 14:24:50|||||||||554
1727879150000|2024-10-02 14:25:50||361.4||361.4||361.4||361.4|2261
1727879190000|2024-10-02 14:26:30|361.5||361.6||361.6||361.5||0
1727879270000|2024-10-02 14:27:50||361.5||361.4||361.5||361.4|0
1727879300000|2024-10-02 14:28:20|361.5||361.5||361.5||361.5||0
1727879380000|2024-10-02 14:29:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1727879400000|2024-10-02 14:30:00||361.2||361.2||361.2||361.2|0
1727879410000|2024-10-02 14:30:10||361.3||361.2||361.3||361.2|0
1727879430000|2024-10-02 14:30:30|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|2248
1727879460000|2024-10-02 14:31:00|361.4|361.4|361.4|361.2|361.4|361.4|361.4|361.2|521
1727879580000|2024-10-02 14:33:00||361.3||361.3||361.3||361.3|0
1727879630000|2024-10-02 14:33:50|||||||||1657
1727879660000|2024-10-02 14:34:20|361.5||361.5||361.5||361.5||0
1727879670000|2024-10-02 14:34:30||361.4||361.4||361.4||361.4|0
1727879750000|2024-10-02 14:35:50|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|0
1727879760000|2024-10-02 14:36:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1727879770000|2024-10-02 14:36:10|361.4||361.4||361.4||361.4||157
1727879810000|2024-10-02 14:36:50|361.3||361.3||361.3||361.3||0
1727879820000|2024-10-02 14:37:00|361.4||361.4||361.4||361.4||1326
1727879870000|2024-10-02 14:37:50|361.3|361.3|361.3|361.2|361.3|361.3|361.3|361.2|611
1727879880000|2024-10-02 14:38:00|361.4||361.4||361.4||361.4||384
1727879900000|2024-10-02 14:38:20|361.5|361.3|361.6|361.4|361.6|361.5|361.5|361.3|7863
1727879910000|2024-10-02 14:38:30|361.5||361.5||361.5||361.5||0
1727879940000|2024-10-02 14:39:00||361.3||361.3||361.3||361.3|904
1727879990000|2024-10-02 14:39:50|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1727880000000|2024-10-02 14:40:00|361.5|361.3|361.5|361.4|361.5|361.4|361.5|361.3|1413
1727880060000|2024-10-02 14:41:00||361.3||361.3||361.4||361.3|0
1727880070000|2024-10-02 14:41:10||361.4||361.4||361.4||361.4|0
1727880110000|2024-10-02 14:41:50|361.6||361.6||361.6||361.6||0
1727880160000|2024-10-02 14:42:40||361.5||361.5||361.5||361.5|0
1727880200000|2024-10-02 14:43:20|361.5|361.4|361.6|361.4|361.6|361.4|361.5|361.4|59
1727880210000|2024-10-02 14:43:30|361.5||361.6||361.6||361.5||2277
1727880240000|2024-10-02 14:44:00|361.5||361.5||361.5||361.5||0
1727880250000|2024-10-02 14:44:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|280
1727880260000|2024-10-02 14:44:20||361.4||361.4||361.4||361.4|803
1727880300000|2024-10-02 14:45:00|361.7|361.5|361.7|361.6|361.7|361.6|361.7|361.5|2626
1727880310000|2024-10-02 14:45:10|361.8||361.8||361.8||361.8||2143
1727880400000|2024-10-02 14:46:40|361.7||361.7||361.7||361.7||0
1727880410000|2024-10-02 14:46:50|||||||||256
1727880430000|2024-10-02 14:47:10||361.5||361.5||361.5||361.5|31
1727880450000|2024-10-02 14:47:30||361.6||361.6||361.6||361.6|0
1727880460000|2024-10-02 14:47:40|361.8||361.8||361.8||361.8||2512
1727880480000|2024-10-02 14:48:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|615
1727880510000|2024-10-02 14:48:30||361.6||361.5||361.6||361.5|727
1727880550000|2024-10-02 14:49:10|||||||||2870
1727880660000|2024-10-02 14:51:00|361.8|361.7|362|361.8|362|361.8|361.8|361.7|567
1727880730000|2024-10-02 14:52:10|361.9||362||362||361.9||2204
1727880750000|2024-10-02 14:52:30|362.2|362|362.2|362|362.2|362|362.2|362|0
1727880800000|2024-10-02 14:53:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|876
1727880910000|2024-10-02 14:55:10|362|362|362|361.9|362|362|362|361.9|2500
1727880920000|2024-10-02 14:55:20|362.1||362.1||362.1||362.1||2870
1727880930000|2024-10-02 14:55:30|361.9|361.8|362|361.8|362|361.8|361.9|361.8|1038
1727880940000|2024-10-02 14:55:40||361.9||361.9||361.9||361.9|100
1727880950000|2024-10-02 14:55:50|||||||||1012
1727880960000|2024-10-02 14:56:00||361.8||361.8||361.8||361.8|1358
1727880970000|2024-10-02 14:56:10|361.9||361.9||361.9||361.9||0
1727881000000|2024-10-02 14:56:40|362||362||362||362||2374
1727881020000|2024-10-02 14:57:00||361.9||361.8||361.9||361.8|0
1727881060000|2024-10-02 14:57:40|361.9||362||362||361.9||0
1727881160000|2024-10-02 14:59:20|361.9|361.7|361.8|361.6|361.9|361.7|361.7|361.6|3538
1727881170000|2024-10-02 14:59:30|361.7|361.7|361.9|361.7|361.9|361.7|361.7|361.7|1838
1727881180000|2024-10-02 14:59:40|361.8||361.8||361.8||361.8||0
1727881200000|2024-10-02 15:00:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1083
1727881210000|2024-10-02 15:00:10|362|361.9|362|361.8|362|361.9|362|361.8|5195
1727881260000|2024-10-02 15:01:00|361.9|361.9|362.1|361.9|362.1|361.9|361.9|361.9|0
1727881280000|2024-10-02 15:01:20||362||361.9||362||361.9|0
1727881300000|2024-10-02 15:01:40|362||362.1||362.1||362||500
1727881310000|2024-10-02 15:01:50|362.2|362|362.2|362|362.2|362|362.2|362|1888
1727881330000|2024-10-02 15:02:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|956
1727881350000|2024-10-02 15:02:30|362||362||362||362||0
1727881360000|2024-10-02 15:02:40|362.1||362.1||362.1||362.1||2870
1727881410000|2024-10-02 15:03:30||362||361.9||362||361.9|0
1727881430000|2024-10-02 15:03:50||362||362||362||362|965
1727881440000|2024-10-02 15:04:00|362.2||362.2||362.2||362.2||2520
1727881500000|2024-10-02 15:05:00|362.1||362.1||362.1||362.1||0
1727881510000|2024-10-02 15:05:10|362.2||362.2||362.2||362.2||0
1727881530000|2024-10-02 15:05:30|362.1|361.9|362|361.9|362.1|361.9|362|361.9|982
1727881540000|2024-10-02 15:05:40|362.1|362|362.1|362|362.1|362|362.1|362|2632
1727881550000|2024-10-02 15:05:50||361.9||361.9||361.9||361.9|0
1727881600000|2024-10-02 15:06:40|362||362||362||362||0
1727881630000|2024-10-02 15:07:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|159
1727881640000|2024-10-02 15:07:20|362||362||362||362||0
1727881660000|2024-10-02 15:07:40||361.9||361.9||361.9||361.9|0
1727881690000|2024-10-02 15:08:10||361.8||361.8||361.8||361.8|812
1727881700000|2024-10-02 15:08:20|361.9||361.9||361.9||361.9||0
1727881750000|2024-10-02 15:09:10|||||||||1396
1727881860000|2024-10-02 15:11:00|||||||||576
1727881970000|2024-10-02 15:12:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1727881980000|2024-10-02 15:13:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727882000000|2024-10-02 15:13:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1727882020000|2024-10-02 15:13:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727882050000|2024-10-02 15:14:10|361.6||361.6||361.6||361.6||681
1727882080000|2024-10-02 15:14:40||361.5||361.5||361.5||361.5|0
1727882090000|2024-10-02 15:14:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727882130000|2024-10-02 15:15:30|||||||||2870
1727882200000|2024-10-02 15:16:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|2870
1727882240000|2024-10-02 15:17:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|728
1727882250000|2024-10-02 15:17:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1727882260000|2024-10-02 15:17:40|||||||||676
1727882320000|2024-10-02 15:18:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|706
1727882330000|2024-10-02 15:18:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|757
1727882340000|2024-10-02 15:19:00|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|757
1727882370000|2024-10-02 15:19:30||361.7||361.7||361.7||361.7|0
1727882410000|2024-10-02 15:20:10|361.9|361.8|362|361.9|362|361.9|361.9|361.8|4228
1727882420000|2024-10-02 15:20:20|362.1|362|362.1|362|362.1|362|362.1|362|712
1727882430000|2024-10-02 15:20:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1727882440000|2024-10-02 15:20:40|362.3||362.3||362.3||362.3||2870
1727882450000|2024-10-02 15:20:50|362.2||362.2||362.2||362.2||0
1727882460000|2024-10-02 15:21:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1606
1727882470000|2024-10-02 15:21:10|||||||||2147
1727882490000|2024-10-02 15:21:30|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|209
1727882500000|2024-10-02 15:21:40||362.2||362.2||362.2||362.2|0
1727882510000|2024-10-02 15:21:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1642
1727882530000|2024-10-02 15:22:10|||||||||1621
1727882620000|2024-10-02 15:23:40|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|654
1727882650000|2024-10-02 15:24:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2870
1727882660000|2024-10-02 15:24:20|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|870
1727882700000|2024-10-02 15:25:00|362.2||362.3||362.3||362.2||0
1727882740000|2024-10-02 15:25:40|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|1176
1727882750000|2024-10-02 15:25:50|362.2||362.2||362.2||362.2||0
1727882760000|2024-10-02 15:26:00|||||||||1467
1727882770000|2024-10-02 15:26:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1727882790000|2024-10-02 15:26:30|362.2|362.1|362.3|362.1|362.3|362.2|362.2|362.1|5403
1727882820000|2024-10-02 15:27:00|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|1594
1727882850000|2024-10-02 15:27:30|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|3145
1727882860000|2024-10-02 15:27:40||362.2||362.2||362.2||362.2|0
1727882870000|2024-10-02 15:27:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|635
1727882880000|2024-10-02 15:28:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1586
1727882940000|2024-10-02 15:29:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|2761
1727882950000|2024-10-02 15:29:10|362.3||362.3||362.3||362.3||0
1727882960000|2024-10-02 15:29:20|362.2|362.2|362.3|362.1|362.3|362.2|362.2|362.1|2700
1727882980000|2024-10-02 15:29:40||362.2||362.2||362.2||362.1|729
1727882990000|2024-10-02 15:29:50|362.5|362.3|362.7|362.5|362.7|362.5|362.5|362.3|1539
1727938800000|2024-10-03 07:00:00|361.5|361.1|361.6|361.1|361.6|361.1|361.5|361.1|105
1727938830000|2024-10-03 07:00:30|361.5||361.5||361.6||361.5||0
1727938870000|2024-10-03 07:01:10|361.1|360.7|361.1|360.7|361.1|360.7|361.1|360.7|0
1727938880000|2024-10-03 07:01:20|361||361||361||361||0
1727938890000|2024-10-03 07:01:30|361.1|360.8|361.4|361.1|361.4|361.2|361.1|360.8|2434
1727938970000|2024-10-03 07:02:50|361.5|361.3|361.7|361.5|361.7|361.5|361.5|361.3|106
1727938990000|2024-10-03 07:03:10|361.8||361.8||361.8||361.8||255
1727939030000|2024-10-03 07:03:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1008
1727939040000|2024-10-03 07:04:00|362.2|361.8|362.2|361.9|362.2|362|362.2|361.8|1250
1727939080000|2024-10-03 07:04:40|362.1|361.7|362.1|361.7|362.1|361.7|362.1|361.7|150
1727939100000|2024-10-03 07:05:00|362||362||362||362||0
1727939130000|2024-10-03 07:05:30|362.1||362.1||362.1||362.1||0
1727939190000|2024-10-03 07:06:30|362.3|362.1|362.4|362.1|362.4|362.1|362.3|362|734
1727939340000|2024-10-03 07:09:00|362.3||362.3||362.3||362.3||0
1727939350000|2024-10-03 07:09:10|362.4|362.2|362.4|362.2|362.4|362.3|362.4|362.2|150
1727939360000|2024-10-03 07:09:20|362.3|362|362.2|362|362.3|362|362.2|362|857
1727939370000|2024-10-03 07:09:30|362.3||362.3||362.3||362.3||0
1727939380000|2024-10-03 07:09:40|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1727939420000|2024-10-03 07:10:20||362.2||362.2||362.2||362.2|0
1727939470000|2024-10-03 07:11:10|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|0
1727939520000|2024-10-03 07:12:00||362.4||362.4||362.4||362.4|0
1727939530000|2024-10-03 07:12:10|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|1536
1727939550000|2024-10-03 07:12:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1727939570000|2024-10-03 07:12:50|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1727939640000|2024-10-03 07:14:00|||||||||1266
1727939690000|2024-10-03 07:14:50||362.7||362.7||362.7||362.7|0
1727939700000|2024-10-03 07:15:00|362.7|362.5|362.8|362.6|362.8|362.6|362.7|362.5|900
1727939710000|2024-10-03 07:15:10|362.7||362.7||362.7||362.7||0
1727939720000|2024-10-03 07:15:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1727939730000|2024-10-03 07:15:30|362.7|362.5|362.7|362.4|362.7|362.5|362.7|362.4|2258
1727939740000|2024-10-03 07:15:40|362.5|362.5|362.4|362.2|362.5|362.5|362.4|362.2|33
1727939750000|2024-10-03 07:15:50|362.3|362.3|362.3|362.1|362.3|362.3|362.3|362.1|838
1727939770000|2024-10-03 07:16:10|362.2|362|362.2|362|362.2|362|362.2|362|126
1727939780000|2024-10-03 07:16:20||362.1||362.1||362.1||362.1|0
1727939820000|2024-10-03 07:17:00||362||362||362||362|0
1727939830000|2024-10-03 07:17:10||361.9||362||362||361.9|0
1727939840000|2024-10-03 07:17:20||361.9||361.9||361.9||361.9|0
1727939870000|2024-10-03 07:17:50|362.1||362.1||362.1||362.1||1000
1727939890000|2024-10-03 07:18:10||362||362||362||362|0
1727939940000|2024-10-03 07:19:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1727939950000|2024-10-03 07:19:10|361.9|361.7|362|361.8|362|361.8|361.9|361.7|2288
1727940000000|2024-10-03 07:20:00||361.9||361.9||361.9||361.9|0
1727940010000|2024-10-03 07:20:10|362.1|362|362.2|362|362.2|362|362.1|362|0
1727940060000|2024-10-03 07:21:00|362.1||362.2||362.2||362.1||0
1727940070000|2024-10-03 07:21:10|362.1||362.1||362.1||362.1||0
1727940080000|2024-10-03 07:21:20|362|361.9|361.9|361.7|362|361.9|361.9|361.7|472
1727940100000|2024-10-03 07:21:40|361.7|361.5|361.7|361.5|361.7|361.5|361.6|361.4|0
1727940110000|2024-10-03 07:21:50|361.6|361.4|361.8|361.7|361.8|361.7|361.6|361.4|1686
1727940120000|2024-10-03 07:22:00||361.6||361.6||361.6||361.6|814
1727940210000|2024-10-03 07:23:30|361.9|361.7|362.1|361.9|362.1|361.9|361.9|361.7|900
1727940220000|2024-10-03 07:23:40||362||362||362||362|0
1727940240000|2024-10-03 07:24:00||361.9||361.9||361.9||361.9|0
1727940280000|2024-10-03 07:24:40||362||362||362||361.9|0
1727940300000|2024-10-03 07:25:00|362.5|362.3|362.5|362.3|362.5|362.3|362.4|362.3|95
1727940320000|2024-10-03 07:25:20||362.4||362.4||362.4||362.4|0
1727940330000|2024-10-03 07:25:30|362.6||362.6||362.6||362.6||0
1727940350000|2024-10-03 07:25:50|362.7|362.5|362.8|362.6|362.8|362.6|362.7|362.5|544
1727940410000|2024-10-03 07:26:50|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|1500
1727940460000|2024-10-03 07:27:40|362.8||362.8||362.8||362.8||0
1727940470000|2024-10-03 07:27:50|362.7||362.8||362.8||362.7||0
1727940490000|2024-10-03 07:28:10|362.7||362.7||362.7||362.7||0
1727940550000|2024-10-03 07:29:10|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1727940640000|2024-10-03 07:30:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.7|945
1727940660000|2024-10-03 07:31:00||362.7||362.7||362.7||362.7|0
1727940720000|2024-10-03 07:32:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2238
1727940730000|2024-10-03 07:32:10|362.6|362.4|362.5|362.3|362.6|362.4|362.5|362.3|128
1727940750000|2024-10-03 07:32:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1727940860000|2024-10-03 07:34:20|362.4||362.4||362.4||362.4||0
1727940870000|2024-10-03 07:34:30|362.3||362.3||362.3||362.3||0
1727940900000|2024-10-03 07:35:00|362.2|362|362.2|362|362.2|362|362.2|362|1536
1727940940000|2024-10-03 07:35:40|362|361.8|362|361.8|362|361.8|362|361.8|1500
1727940960000|2024-10-03 07:36:00|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1727941000000|2024-10-03 07:36:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1727941070000|2024-10-03 07:37:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727941080000|2024-10-03 07:38:00||361.3||361.4||361.4||361.3|0
1727941130000|2024-10-03 07:38:50|361.7||361.7||361.7||361.7||0
1727941150000|2024-10-03 07:39:10||361.5||361.5||361.5||361.5|0
1727941200000|2024-10-03 07:40:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727941220000|2024-10-03 07:40:20|361.5|361.3|361.5|361.4|361.5|361.4|361.5|361.3|0
1727941240000|2024-10-03 07:40:40||361.3||361.3||361.3||361.3|0
1727941260000|2024-10-03 07:41:00|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|0
1727941270000|2024-10-03 07:41:10|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727941320000|2024-10-03 07:42:00|361.7|361.6|361.9|361.7|361.9|361.8|361.7|361.6|150
1727941340000|2024-10-03 07:42:20||361.8||361.8||361.8||361.8|0
1727941360000|2024-10-03 07:42:40||361.7||361.7||361.7||361.7|0
1727941380000|2024-10-03 07:43:00|362|361.9|362|361.9|362|361.9|362|361.9|59
1727941390000|2024-10-03 07:43:10|||||||||1000
1727941450000|2024-10-03 07:44:10||361.8||361.8||361.8||361.8|1029
1727941470000|2024-10-03 07:44:30|||||||||3000
1727941500000|2024-10-03 07:45:00|361.9|361.9|362.1|362|362.1|362|361.9|361.9|0
1727941510000|2024-10-03 07:45:10||361.9||361.9||361.9||361.9|0
1727941530000|2024-10-03 07:45:30|361.9|361.7|362|361.9|362|361.9|361.9|361.7|1910
1727941560000|2024-10-03 07:46:00||361.8||361.8||361.9||361.8|0
1727941570000|2024-10-03 07:46:10|361.9||361.9||361.9||361.9||0
1727941580000|2024-10-03 07:46:20|362||362||362||362||0
1727941700000|2024-10-03 07:48:20|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|0
1727941710000|2024-10-03 07:48:30|361.9||361.9||361.9||361.9||0
1727941720000|2024-10-03 07:48:40|361.8||361.8||361.8||361.8||0
1727941730000|2024-10-03 07:48:50|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|1572
1727941770000|2024-10-03 07:49:30|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1727941800000|2024-10-03 07:50:00|362|361.8|362|361.8|362|361.8|362|361.8|0
1727941810000|2024-10-03 07:50:10|361.9||361.9||361.9||361.9||0
1727941820000|2024-10-03 07:50:20|362||362||362||362||0
1727941860000|2024-10-03 07:51:00|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1727941940000|2024-10-03 07:52:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1004
1727941970000|2024-10-03 07:52:50|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|1500
1727941990000|2024-10-03 07:53:10|362.3||362.3||362.3||362.3||411
1727942090000|2024-10-03 07:54:50|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1931
1727942110000|2024-10-03 07:55:10||362.3||362.3||362.3||362.3|0
1727942130000|2024-10-03 07:55:30||362.2||362.2||362.2||362.2|795
1727942140000|2024-10-03 07:55:40||362.3||362.2||362.3||362.2|714
1727942170000|2024-10-03 07:56:10|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|811
1727942180000|2024-10-03 07:56:20|362.3||362.3||362.3||362.3||0
1727942300000|2024-10-03 07:58:20||362.2||362.1||362.2||362.1|0
1727942360000|2024-10-03 07:59:20|362.2||362.3||362.3||362.2||0
1727942400000|2024-10-03 08:00:00|362|361.8|362|361.8|362|361.8|361.9|361.8|0
1727942430000|2024-10-03 08:00:30|361.9||362||362||361.9||1432
1727942490000|2024-10-03 08:01:30|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|150
1727942500000|2024-10-03 08:01:40|361.8||361.8||361.8||361.8||0
1727942550000|2024-10-03 08:02:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|935
1727942560000|2024-10-03 08:02:40|361.8||361.8||361.8||361.8||1536
1727942570000|2024-10-03 08:02:50|361.7||361.8||361.8||361.7||0
1727942600000|2024-10-03 08:03:20|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1727942670000|2024-10-03 08:04:30|361.9|361.6|361.9|361.8|361.9|361.8|361.9|361.6|1536
1727942680000|2024-10-03 08:04:40|||||||||2100
1727942690000|2024-10-03 08:04:50||361.7||361.7||361.7||361.7|965
1727942820000|2024-10-03 08:07:00||361.8||361.7||361.8||361.7|0
1727942840000|2024-10-03 08:07:20||361.8||361.8||361.8||361.7|0
1727942850000|2024-10-03 08:07:30||361.7||361.7||361.7||361.7|0
1727942990000|2024-10-03 08:09:50|361.8||361.8||361.8||361.8||1536
1727943000000|2024-10-03 08:10:00|361.9||361.9||361.9||361.9||0
1727943020000|2024-10-03 08:10:20|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1727943070000|2024-10-03 08:11:10||361.7||361.7||361.7||361.7|0
1727943100000|2024-10-03 08:11:40|361.9|361.8|362|361.8|362|361.8|361.9|361.8|4764
1727943140000|2024-10-03 08:12:20|362.1|362|362|361.8|362.1|362|362|361.8|2645
1727943150000|2024-10-03 08:12:30|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1727943180000|2024-10-03 08:13:00|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|0
1727943190000|2024-10-03 08:13:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1257
1727943200000|2024-10-03 08:13:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1374
1727943210000|2024-10-03 08:13:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1727943220000|2024-10-03 08:13:40||362.4||362.4||362.4||362.4|150
1727943260000|2024-10-03 08:14:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1727943300000|2024-10-03 08:15:00|362.6||362.6||362.6||362.6||0
1727943310000|2024-10-03 08:15:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1727943340000|2024-10-03 08:15:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1727943400000|2024-10-03 08:16:40|||||||||20
1727943460000|2024-10-03 08:17:40||362.4||362.4||362.4||362.4|0
1727943480000|2024-10-03 08:18:00|362.6||362.6||362.6||362.6||0
1727943490000|2024-10-03 08:18:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1727943500000|2024-10-03 08:18:20||362.6||362.6||362.6||362.6|0
1727943510000|2024-10-03 08:18:30|362.8||362.8||362.8||362.8||0
1727943520000|2024-10-03 08:18:40||362.7||362.6||362.7||362.6|0
1727943530000|2024-10-03 08:18:50||362.7||362.7||362.7||362.7|0
1727943600000|2024-10-03 08:20:00|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|1791
1727943650000|2024-10-03 08:20:50|362.7||362.8||362.8||362.7||0
1727943790000|2024-10-03 08:23:10|362.7|362.7|362.8|362.6|362.8|362.7|362.7|362.6|0
1727943800000|2024-10-03 08:23:20||362.7||362.6||362.7||362.6|100
1727943950000|2024-10-03 08:25:50|362.9|362.7|362.8|362.6|362.9|362.7|362.7|362.6|1900
1727943960000|2024-10-03 08:26:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1727944030000|2024-10-03 08:27:10||362.8||362.8||362.8||362.7|1566
1727944070000|2024-10-03 08:27:50|||||||||56
1727944100000|2024-10-03 08:28:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1727944130000|2024-10-03 08:28:50|||||||||85
1727944160000|2024-10-03 08:29:20|||||||||2143
1727944190000|2024-10-03 08:29:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1092
1727944200000|2024-10-03 08:30:00|362.8|362.8|362.8|362.7|362.8|362.8|362.8|362.7|774
1727944230000|2024-10-03 08:30:30|362.9||362.9||362.9||362.9||0
1727944260000|2024-10-03 08:31:00|363|362.9|363|362.8|363|362.9|363|362.8|1615
1727944290000|2024-10-03 08:31:30||362.9||362.9||362.9||362.8|0
1727944310000|2024-10-03 08:31:50||362.8||362.8||362.8||362.8|150
1727944430000|2024-10-03 08:33:50|362.9||363||363||362.9||0
1727944480000|2024-10-03 08:34:40||362.9||362.9||362.9||362.9|0
1727944490000|2024-10-03 08:34:50||362.8||362.8||362.8||362.8|150
1727944530000|2024-10-03 08:35:30||362.9||362.8||362.9||362.8|0
1727944670000|2024-10-03 08:37:50|||||||||4429
1727944750000|2024-10-03 08:39:10||362.9||362.9||362.9||362.8|1774
1727944770000|2024-10-03 08:39:30|363.1|363|363.2|363|363.2|363.1|363.1|363|3533
1727944780000|2024-10-03 08:39:40|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1727944800000|2024-10-03 08:40:00|363.4|363.2|363.3|363.1|363.4|363.2|363.3|363.1|0
1727944830000|2024-10-03 08:40:30|363.4|363.2|363.4|363.3|363.4|363.3|363.4|363.2|0
1727944860000|2024-10-03 08:41:00|363.5|363.4|363.5|363.4|363.6|363.4|363.5|363.4|1703
1727944870000|2024-10-03 08:41:10|363.6||363.6||363.6||363.6||1670
1727944930000|2024-10-03 08:42:10|363.5|363.5|363.6|363.5|363.6|363.5|363.5|363.5|1256
1727944960000|2024-10-03 08:42:40|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|4765
1727944970000|2024-10-03 08:42:50|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|115
1727944980000|2024-10-03 08:43:00||363.4||363.3||363.4||363.3|0
1727945030000|2024-10-03 08:43:50|||||||||2483
1727945270000|2024-10-03 08:47:50||363.4||363.4||363.4||363.4|0
1727945290000|2024-10-03 08:48:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|2759
1727945320000|2024-10-03 08:48:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1344
1727945340000|2024-10-03 08:49:00|||||||||715
1727945360000|2024-10-03 08:49:20|||||||||1613
1727945450000|2024-10-03 08:50:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1058
1727945510000|2024-10-03 08:51:50|||||||||1353
1727945520000|2024-10-03 08:52:00||363.2||363.2||363.2||363.2|0
1727945530000|2024-10-03 08:52:10||363.3||363.3||363.3||363.3|0
1727945540000|2024-10-03 08:52:20|363.5||363.5||363.5||363.5||1356
1727945570000|2024-10-03 08:52:50|||||||||2818
1727945590000|2024-10-03 08:53:10||363.4||363.4||363.4||363.4|0
1727945620000|2024-10-03 08:53:40|363.4|363.3|363.5|363.3|363.5|363.3|363.4|363.3|765
1727945630000|2024-10-03 08:53:50||363.4||363.3||363.4||363.3|138
1727945690000|2024-10-03 08:54:50|363.4||363.4||363.4||363.4||0
1727945700000|2024-10-03 08:55:00||363.2||363.2||363.2||363.2|0
1727945710000|2024-10-03 08:55:10|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1727945760000|2024-10-03 08:56:00||363||363||363||363|0
1727945770000|2024-10-03 08:56:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|3
1727945780000|2024-10-03 08:56:20|||||||||170
1727945830000|2024-10-03 08:57:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1727945860000|2024-10-03 08:57:40|||||||||999
1727945960000|2024-10-03 08:59:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|702
1727945970000|2024-10-03 08:59:30|363.5||363.5||363.5||363.5||0
1727945980000|2024-10-03 08:59:40||363.4||363.3||363.4||363.3|0
1727946000000|2024-10-03 09:00:00||363.4||363.3||363.4||363.3|831
1727946010000|2024-10-03 09:00:10|363.4||363.4||363.4||363.4||0
1727946030000|2024-10-03 09:00:30||363.2||363.2||363.2||363.2|1700
1727946070000|2024-10-03 09:01:10|363.3||363.4||363.4||363.3||2704
1727946080000|2024-10-03 09:01:20||363.3||363.3||363.3||363.3|0
1727946110000|2024-10-03 09:01:50|363.5||363.5||363.5||363.5||0
1727946120000|2024-10-03 09:02:00|363.2|363|363.1|363|363.2|363|363.1|363|1039
1727946130000|2024-10-03 09:02:10||362.9||362.9||362.9||362.9|1213
1727946140000|2024-10-03 09:02:20|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|1146
1727946150000|2024-10-03 09:02:30|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1727946160000|2024-10-03 09:02:40|363.3|363.3|363.2|363.1|363.3|363.3|363.2|363.1|1900
1727946170000|2024-10-03 09:02:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|441
1727946260000|2024-10-03 09:04:20|363||363||363||363||0
1727946270000|2024-10-03 09:04:30|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|150
1727946350000|2024-10-03 09:05:50|363|362.8|363|362.8|363|362.8|363|362.8|0
1727946370000|2024-10-03 09:06:10||362.9||362.9||362.9||362.9|0
1727946380000|2024-10-03 09:06:20|||||||||649
1727946390000|2024-10-03 09:06:30|363.1||363.1||363.1||363.1||0
1727946420000|2024-10-03 09:07:00||363||363||363||363|0
1727946480000|2024-10-03 09:08:00|363.2||363.2||363.2||363.2||0
1727946550000|2024-10-03 09:09:10|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1727946580000|2024-10-03 09:09:40||363.2||363.2||363.2||363.2|0
1727946590000|2024-10-03 09:09:50|363.4||363.4||363.4||363.4||0
1727946600000|2024-10-03 09:10:00|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1727946620000|2024-10-03 09:10:20|363.6|363.4|363.6|363.5|363.6|363.5|363.6|363.4|1341
1727946670000|2024-10-03 09:11:10|||||||||964
1727946720000|2024-10-03 09:12:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1800
1727946730000|2024-10-03 09:12:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1550
1727946740000|2024-10-03 09:12:20|363.9||363.8||363.9||363.8||0
1727946760000|2024-10-03 09:12:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|877
1727946780000|2024-10-03 09:13:00|364||364||364||364||0
1727946800000|2024-10-03 09:13:20||363.9||363.9||363.9||363.9|0
1727946840000|2024-10-03 09:14:00|364.1|364|364.1|364|364.1|364|364.1|364|350
1727946860000|2024-10-03 09:14:20|364|363.9|364|363.9|364|363.9|364|363.9|0
1727946890000|2024-10-03 09:14:50|364.1||364.1||364.1||364.1||0
1727946900000|2024-10-03 09:15:00|364||364||364||364||0
1727946910000|2024-10-03 09:15:10||363.8||363.8||363.8||363.8|2252
1727946920000|2024-10-03 09:15:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|2252
1727946940000|2024-10-03 09:15:40||363.8||363.7||363.8||363.7|0
1727946950000|2024-10-03 09:15:50|364|363.8|364|363.8|364|363.8|364|363.8|2000
1727946960000|2024-10-03 09:16:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2252
1727946970000|2024-10-03 09:16:10|363.9||363.9||363.9||363.9||0
1727946990000|2024-10-03 09:16:30||363.8||363.8||363.8||363.8|0
1727947090000|2024-10-03 09:18:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.5|0
1727947110000|2024-10-03 09:18:30|363.8||363.8||363.8||363.8||1208
1727947120000|2024-10-03 09:18:40||363.7||363.7||363.7||363.7|0
1727947170000|2024-10-03 09:19:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.7|1437
1727947200000|2024-10-03 09:20:00|364|363.9|364|363.9|364|363.9|364|363.9|77
1727947250000|2024-10-03 09:20:50|364.1||364.1||364.1||364.1||0
1727947280000|2024-10-03 09:21:20|364||364||364||364||0
1727947350000|2024-10-03 09:22:30|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|2252
1727947360000|2024-10-03 09:22:40||363.7||363.7||363.7||363.7|0
1727947420000|2024-10-03 09:23:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727947430000|2024-10-03 09:23:50|363.8||363.8||363.8||363.8||0
1727947510000|2024-10-03 09:25:10|363.7||363.7||363.7||363.7||0
1727947580000|2024-10-03 09:26:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1307
1727947590000|2024-10-03 09:26:30||363.6||363.6||363.6||363.6|0
1727947690000|2024-10-03 09:28:10||363.7||363.7||363.7||363.7|0
1727947700000|2024-10-03 09:28:20|363.9||363.9||363.9||363.9||538
1727947770000|2024-10-03 09:29:30||363.8||363.8||363.8||363.8|0
1727947800000|2024-10-03 09:30:00|363.8|363.7|363.6|363.4|363.8|363.7|363.5|363.4|574
1727947910000|2024-10-03 09:31:50|363.7|363.6|363.6|363.5|363.7|363.6|363.6|363.5|523
1727947950000|2024-10-03 09:32:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|100
1727947990000|2024-10-03 09:33:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1727948020000|2024-10-03 09:33:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727948040000|2024-10-03 09:34:00|363.8||363.8||363.8||363.8||0
1727948090000|2024-10-03 09:34:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|836
1727948170000|2024-10-03 09:36:10|363.8||363.8||363.8||363.8||0
1727948200000|2024-10-03 09:36:40|363.9||363.9||363.9||363.9||0
1727948210000|2024-10-03 09:36:50||363.8||363.8||363.8||363.8|0
1727948220000|2024-10-03 09:37:00||363.7||363.7||363.7||363.7|50
1727948230000|2024-10-03 09:37:10||363.8||363.7||363.8||363.7|0
1727948350000|2024-10-03 09:39:10||363.8||363.8||363.8||363.8|0
1727948450000|2024-10-03 09:40:50|||||||||2252
1727948530000|2024-10-03 09:42:10|364|363.9|364|363.9|364|363.9|364|363.9|1732
1727948700000|2024-10-03 09:45:00|||||||||601
1727948820000|2024-10-03 09:47:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2252
1727948830000|2024-10-03 09:47:10|363.8|363.7|363.9|363.8|363.9|363.8|363.8|363.7|251
1727948870000|2024-10-03 09:47:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|406
1727948910000|2024-10-03 09:48:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727949010000|2024-10-03 09:50:10||363.5||363.5||363.5||363.5|0
1727949030000|2024-10-03 09:50:30||363.6||363.6||363.6||363.6|0
1727949050000|2024-10-03 09:50:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1307
1727949060000|2024-10-03 09:51:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1727949070000|2024-10-03 09:51:10|363.8||363.8||363.8||363.8||0
1727949140000|2024-10-03 09:52:20|363.7||363.7||363.7||363.7||26
1727949200000|2024-10-03 09:53:20|363.8||363.8||363.8||363.8||0
1727949210000|2024-10-03 09:53:30||363.7||363.7||363.7||363.7|0
1727949330000|2024-10-03 09:55:30|||||||||1257
1727949370000|2024-10-03 09:56:10|||||||||2000
1727949560000|2024-10-03 09:59:20|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|108
1727949570000|2024-10-03 09:59:30|363.3|363.1|363.3|363.2|363.3|363.2|363.3|363.1|0
1727949610000|2024-10-03 10:00:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|2790
1727949630000|2024-10-03 10:00:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1727949640000|2024-10-03 10:00:40||363.3||363.3||363.3||363.3|0
1727949650000|2024-10-03 10:00:50|363.4|363.4|363.4|363.3|363.4|363.4|363.4|363.3|150
1727949660000|2024-10-03 10:01:00|363.5||363.5||363.5||363.5||0
1727949690000|2024-10-03 10:01:30||363.4||363.4||363.4||363.4|0
1727949830000|2024-10-03 10:03:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1328
1727949900000|2024-10-03 10:05:00||363.4||363.4||363.4||363.4|0
1727950010000|2024-10-03 10:06:50|363.5||363.6||363.6||363.5||0
1727950060000|2024-10-03 10:07:40|363.5|363.3|363.4|363.3|363.5|363.3|363.4|363.3|0
1727950070000|2024-10-03 10:07:50|363.5||363.5||363.5||363.5||0
1727950080000|2024-10-03 10:08:00|363.4||363.5||363.5||363.4||0
1727950150000|2024-10-03 10:09:10|363.4||363.4||363.4||363.4||0
1727950180000|2024-10-03 10:09:40||363.2||363.2||363.2||363.2|0
1727950190000|2024-10-03 10:09:50|363.3||363.4||363.4||363.3||0
1727950280000|2024-10-03 10:11:20||363.3||363.3||363.3||363.3|81
1727950290000|2024-10-03 10:11:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|15
1727950300000|2024-10-03 10:11:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|482
1727950530000|2024-10-03 10:15:30|363.1|363|363.1|363|363.1|363|363.1|363|1456
1727950610000|2024-10-03 10:16:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1727950660000|2024-10-03 10:17:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|3135
1727950680000|2024-10-03 10:18:00||363.1||363.1||363.1||363.1|0
1727950730000|2024-10-03 10:18:50|363.2||363.2||363.2||363.2||0
1727950740000|2024-10-03 10:19:00|363.3||363.3||363.3||363.3||0
1727950800000|2024-10-03 10:20:00|363.2||363.2||363.2||363.2||0
1727950910000|2024-10-03 10:21:50|363.3||363.3||363.3||363.3||1675
1727950920000|2024-10-03 10:22:00||363.2||363.2||363.2||363.2|0
1727951070000|2024-10-03 10:24:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1727951180000|2024-10-03 10:26:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|711
1727951310000|2024-10-03 10:28:30|363.4|363.3|363.6|363.4|363.6|363.4|363.4|363.3|1950
1727951390000|2024-10-03 10:29:50|363.8|363.5|363.8|363.7|363.8|363.7|363.8|363.5|615
1727951450000|2024-10-03 10:30:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727951500000|2024-10-03 10:31:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1276
1727951820000|2024-10-03 10:37:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1727952050000|2024-10-03 10:40:50|||||||||516
1727952130000|2024-10-03 10:42:10|364||363.9||364||363.9||849
1727952140000|2024-10-03 10:42:20|364||364||364||364||1300
1727952190000|2024-10-03 10:43:10|363.9|363.7|363.8|363.7|363.9|363.7|363.8|363.7|0
1727952280000|2024-10-03 10:44:40|||||||||382
1727952420000|2024-10-03 10:47:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|215
1727952450000|2024-10-03 10:47:30||363.7||363.7||363.7||363.7|0
1727952520000|2024-10-03 10:48:40||363.8||363.8||363.8||363.8|0
1727952590000|2024-10-03 10:49:50|364||364||364||364||0
1727952600000|2024-10-03 10:50:00|363.9||363.9||363.9||363.9||0
1727952710000|2024-10-03 10:51:50||363.7||363.7||363.7||363.7|592
1727952720000|2024-10-03 10:52:00||363.8||363.7||363.8||363.7|640
1727952830000|2024-10-03 10:53:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1727952840000|2024-10-03 10:54:00|364||364.1||364.1||364||2900
1727952850000|2024-10-03 10:54:10|364||364.1||364.1||364||0
1727952890000|2024-10-03 10:54:50|364||364||364||364||0
1727952900000|2024-10-03 10:55:00|364.1||364.1||364.1||364.1||1523
1727953140000|2024-10-03 10:59:00||364||363.9||364||363.9|0
1727953200000|2024-10-03 11:00:00||364||364||364||364|1942
1727953260000|2024-10-03 11:01:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1727953790000|2024-10-03 11:09:50|||||||||560
1727953870000|2024-10-03 11:11:10|364.1|364|364.2|364|364.2|364|364.1|364|150
1727954040000|2024-10-03 11:14:00|364.3|364.1|364.3|364.2|364.3|364.2|364.3|364.1|1980
1727954090000|2024-10-03 11:14:50||364.1||364.1||364.1||364.1|615
1727954100000|2024-10-03 11:15:00|364.2||364.3||364.3||364.2||1980
1727954140000|2024-10-03 11:15:40||364.2||364.2||364.2||364.2|0
1727954410000|2024-10-03 11:20:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2430
1727954420000|2024-10-03 11:20:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727954470000|2024-10-03 11:21:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|429
1727954790000|2024-10-03 11:26:30|364.3|364.2|364.2|364.1|364.3|364.2|364.2|364.1|1485
1727954800000|2024-10-03 11:26:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1727954810000|2024-10-03 11:26:50||364.1||364.1||364.1||364.1|0
1727954830000|2024-10-03 11:27:10||364.2||364.1||364.2||364.1|0
1727954850000|2024-10-03 11:27:30||364.2||364.1||364.2||364.1|500
1727954980000|2024-10-03 11:29:40|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|2012
1727955010000|2024-10-03 11:30:10|||||||||1900
1727955320000|2024-10-03 11:35:20|||||||||1184
1727955520000|2024-10-03 11:38:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|308
1727955570000|2024-10-03 11:39:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1727955650000|2024-10-03 11:40:50|||||||||1670
1727955660000|2024-10-03 11:41:00||364.4||364.4||364.4||364.4|0
1727955720000|2024-10-03 11:42:00|364.5||364.6||364.6||364.5||1418
1727955730000|2024-10-03 11:42:10||364.5||364.5||364.5||364.5|0
1727955750000|2024-10-03 11:42:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1727955780000|2024-10-03 11:43:00|||||||||150
1727955830000|2024-10-03 11:43:50|||||||||531
1727955900000|2024-10-03 11:45:00|||||||||1512
1727955950000|2024-10-03 11:45:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2045
1727956030000|2024-10-03 11:47:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727956110000|2024-10-03 11:48:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1727956130000|2024-10-03 11:48:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1727956140000|2024-10-03 11:49:00|||||||||1512
1727956170000|2024-10-03 11:49:30|364|363.8|364.1|364|364.1|364|364|363.8|1512
1727956180000|2024-10-03 11:49:40||363.9||364||364||363.9|0
1727956200000|2024-10-03 11:50:00||363.9||363.9||363.9||363.9|984
1727956210000|2024-10-03 11:50:10|364||364||364||364||0
1727956220000|2024-10-03 11:50:20|364.1||364.1||364.1||364.1||0
1727956230000|2024-10-03 11:50:30|364||364||364||364||0
1727956260000|2024-10-03 11:51:00|363.9|363.7|363.8|363.7|363.9|363.7|363.8|363.7|0
1727956270000|2024-10-03 11:51:10||363.6||363.6||363.6||363.6|0
1727956300000|2024-10-03 11:51:40|363.7||363.7||363.7||363.7||0
1727956310000|2024-10-03 11:51:50|363.8||363.8||363.8||363.8||0
1727956350000|2024-10-03 11:52:30|363.7||363.7||363.7||363.7||0
1727956380000|2024-10-03 11:53:00|363.8||363.8||363.8||363.8||0
1727956400000|2024-10-03 11:53:20|363.7||363.8||363.8||363.7||0
1727956560000|2024-10-03 11:56:00||363.7||363.7||363.7||363.7|0
1727956600000|2024-10-03 11:56:40||363.6||363.6||363.6||363.6|0
1727956610000|2024-10-03 11:56:50|363.7||363.7||363.7||363.7||0
1727956810000|2024-10-03 12:00:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.4|1327
1727956910000|2024-10-03 12:01:50||363.4||363.5||363.5||363.4|0
1727956920000|2024-10-03 12:02:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1727957020000|2024-10-03 12:03:40|||||||||1
1727957040000|2024-10-03 12:04:00|||||||||2
1727957090000|2024-10-03 12:04:50|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|0
1727957130000|2024-10-03 12:05:30||363.3||363.3||363.3||363.3|0
1727957230000|2024-10-03 12:07:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1727957270000|2024-10-03 12:07:50||363.3||363.3||363.3||363.3|0
1727957280000|2024-10-03 12:08:00|363.4||363.4||363.4||363.4||0
1727957300000|2024-10-03 12:08:20||363.2||363.2||363.2||363.2|0
1727957370000|2024-10-03 12:09:30|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1438
1727957420000|2024-10-03 12:10:20||363.4||363.3||363.4||363.3|0
1727957610000|2024-10-03 12:13:30||363.4||363.4||363.4||363.4|0
1727957630000|2024-10-03 12:13:50|||||||||3000
1727957680000|2024-10-03 12:14:40|||||||||317
1727957710000|2024-10-03 12:15:10|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|464
1727957740000|2024-10-03 12:15:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1727957750000|2024-10-03 12:15:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|1277
1727957790000|2024-10-03 12:16:30|363||363||363||363||0
1727957800000|2024-10-03 12:16:40|362.9|362.8|362.5|362.4|362.9|362.8|362.5|362.4|1832
1727957810000|2024-10-03 12:16:50|362.4|362.3|362.2|362|362.4|362.3|362.1|362|9662
1727957820000|2024-10-03 12:17:00||362.1||362||362.1||362|0
1727957830000|2024-10-03 12:17:10|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|380
1727957850000|2024-10-03 12:17:30|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|150
1727957860000|2024-10-03 12:17:40|362.4|362.2|362.4|362.3|362.4|362.3|362.4|362.2|1470
1727957880000|2024-10-03 12:18:00||362.2||362.2||362.2||362.2|0
1727957890000|2024-10-03 12:18:10||362.3||362.3||362.3||362.3|0
1727957900000|2024-10-03 12:18:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|825
1727957920000|2024-10-03 12:18:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1727957930000|2024-10-03 12:18:50|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1727957940000|2024-10-03 12:19:00|362.3||362.3||362.3||362.3||0
1727957950000|2024-10-03 12:19:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|552
1727957960000|2024-10-03 12:19:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1727957980000|2024-10-03 12:19:40||362.1||362.1||362.1||362.1|0
1727958020000|2024-10-03 12:20:20|362.2|362|362.1|361.9|362.2|362|362.1|361.9|0
1727958050000|2024-10-03 12:20:50|362||362||362||362||0
1727958060000|2024-10-03 12:21:00|362.1||362.1||362.1||362.1||0
1727958090000|2024-10-03 12:21:30|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|1768
1727958140000|2024-10-03 12:22:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1727958150000|2024-10-03 12:22:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1727958160000|2024-10-03 12:22:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1741
1727958180000|2024-10-03 12:23:00|362.5||362.5||362.5||362.5||1328
1727958190000|2024-10-03 12:23:10|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|1567
1727958200000|2024-10-03 12:23:20|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1727958250000|2024-10-03 12:24:10||362.5||362.5||362.5||362.5|0
1727958280000|2024-10-03 12:24:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|150
1727958290000|2024-10-03 12:24:50|362.6||362.6||362.6||362.6||0
1727958360000|2024-10-03 12:26:00|362.7|362.5|362.7|362.6|362.7|362.6|362.7|362.5|0
1727958370000|2024-10-03 12:26:10||362.5||362.5||362.5||362.5|0
1727958440000|2024-10-03 12:27:20|362.6||362.6||362.6||362.6||0
1727958590000|2024-10-03 12:29:50|||||||||1969
1727958600000|2024-10-03 12:30:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1500
1727958610000|2024-10-03 12:30:10|362.8||362.8||362.8||362.8||0
1727958690000|2024-10-03 12:31:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1727958720000|2024-10-03 12:32:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|2094
1727958750000|2024-10-03 12:32:30|362.3||362.3||362.3||362.3||0
1727958790000|2024-10-03 12:33:10|362.4|362.3|362.4|362.2|362.4|362.3|362.3|362.2|0
1727958860000|2024-10-03 12:34:20|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1438
1727958920000|2024-10-03 12:35:20|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|936
1727958940000|2024-10-03 12:35:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|155
1727959020000|2024-10-03 12:37:00|362.4|362.1|362.2|362|362.4|362.1|362.2|362|2344
1727959160000|2024-10-03 12:39:20||362.1||362.1||362.1||362.1|0
1727959180000|2024-10-03 12:39:40|362.3||362.3||362.3||362.3||691
1727959280000|2024-10-03 12:41:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1519
1727959300000|2024-10-03 12:41:40|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|1741
1727959340000|2024-10-03 12:42:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|150
1727959370000|2024-10-03 12:42:50||362.5||362.5||362.5||362.5|624
1727959400000|2024-10-03 12:43:20|362.6||362.7||362.7||362.6||0
1727959460000|2024-10-03 12:44:20|362.6||362.6||362.6||362.6||0
1727959520000|2024-10-03 12:45:20|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|0
1727959580000|2024-10-03 12:46:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1175
1727959710000|2024-10-03 12:48:30|||||||||1741
1727959820000|2024-10-03 12:50:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1722
1727959830000|2024-10-03 12:50:30||362.2||362.2||362.2||362.2|0
1727959840000|2024-10-03 12:50:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1194
1727959860000|2024-10-03 12:51:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1727959870000|2024-10-03 12:51:10||362.4||362.4||362.4||362.4|0
1727959880000|2024-10-03 12:51:20|362.5||362.5||362.5||362.5||0
1727959890000|2024-10-03 12:51:30|362.6||362.6||362.6||362.6||0
1727959910000|2024-10-03 12:51:50|362.5||362.6||362.6||362.5||0
1727959930000|2024-10-03 12:52:10|362.5||362.5||362.5||362.5||0
1727959940000|2024-10-03 12:52:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|66
1727960080000|2024-10-03 12:54:40|||||||||500
1727960170000|2024-10-03 12:56:10||362.2||362.2||362.2||362.2|1545
1727960270000|2024-10-03 12:57:50|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|98
1727960290000|2024-10-03 12:58:10|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|1516
1727960320000|2024-10-03 12:58:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|759
1727960400000|2024-10-03 13:00:00|362.2|362|362.2|362|362.2|362|362.2|362|0
1727960410000|2024-10-03 13:00:10|362.3|362.1|362.4|362.3|362.4|362.3|362.3|362.1|2975
1727960460000|2024-10-03 13:01:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1727960610000|2024-10-03 13:03:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1727960650000|2024-10-03 13:04:10||362.2||362.2||362.2||362.2|0
1727960690000|2024-10-03 13:04:50||362.3||362.3||362.3||362.3|0
1727960730000|2024-10-03 13:05:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|576
1727960760000|2024-10-03 13:06:00|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|250
1727960810000|2024-10-03 13:06:50||362.5||362.5||362.5||362.5|0
1727960860000|2024-10-03 13:07:40||362.4||362.4||362.4||362.4|0
1727960880000|2024-10-03 13:08:00||362.5||362.5||362.5||362.5|0
1727960960000|2024-10-03 13:09:20||362.4||362.4||362.4||362.4|530
1727960970000|2024-10-03 13:09:30||362.5||362.5||362.5||362.5|0
1727960980000|2024-10-03 13:09:40||362.4||362.4||362.4||362.4|0
1727961060000|2024-10-03 13:11:00|362.5||362.5||362.5||362.5||0
1727961070000|2024-10-03 13:11:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1727961080000|2024-10-03 13:11:20|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|3068
1727961140000|2024-10-03 13:12:20|||||||||1
1727961250000|2024-10-03 13:14:10|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|0
1727961270000|2024-10-03 13:14:30|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|0
1727961390000|2024-10-03 13:16:30||362.3||362.3||362.3||362.2|0
1727961500000|2024-10-03 13:18:20|362.5||362.5||362.5||362.5||0
1727961530000|2024-10-03 13:18:50||362.4||362.4||362.4||362.4|0
1727961540000|2024-10-03 13:19:00||362.3||362.3||362.3||362.3|526
1727961570000|2024-10-03 13:19:30|362.4||362.4||362.4||362.4||0
1727961580000|2024-10-03 13:19:40|362.5||362.5||362.5||362.5||0
1727961640000|2024-10-03 13:20:40|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|545
1727961650000|2024-10-03 13:20:50|362.4||362.4||362.4||362.4||0
1727961660000|2024-10-03 13:21:00|362.3||362.3||362.3||362.3||0
1727961670000|2024-10-03 13:21:10||362.1||362.1||362.1||362.1|0
1727961720000|2024-10-03 13:22:00||362.2||362.2||362.2||362.2|308
1727961760000|2024-10-03 13:22:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|3483
1727961770000|2024-10-03 13:22:50||362.2||362.2||362.2||362.2|2900
1727961850000|2024-10-03 13:24:10||362.3||362.3||362.3||362.3|0
1727961860000|2024-10-03 13:24:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2724
1727961880000|2024-10-03 13:24:40||362.1||362.1||362.1||362.1|0
1727961890000|2024-10-03 13:24:50|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1727961900000|2024-10-03 13:25:00|362.3||362.3||362.3||362.3||135
1727961910000|2024-10-03 13:25:10|362.2|362|362.2|362|362.3|362.1|362.2|362|785
1727961940000|2024-10-03 13:25:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1727961960000|2024-10-03 13:26:00|362.2|362|362.2|362|362.2|362|362.2|362|0
1727961970000|2024-10-03 13:26:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1727961990000|2024-10-03 13:26:30|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1727962000000|2024-10-03 13:26:40|362.2|362|362.2|362|362.3|362.1|362.2|362|0
1727962020000|2024-10-03 13:27:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1727962070000|2024-10-03 13:27:50|362.2|362|362.2|362|362.2|362|362.2|362|0
1727962080000|2024-10-03 13:28:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1727962090000|2024-10-03 13:28:10|362.2|362|362.2|362|362.2|362|362.2|362|0
1727962120000|2024-10-03 13:28:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1727962130000|2024-10-03 13:28:50|362.2|362|362.2|362|362.3|362.1|362.2|362|175
1727962140000|2024-10-03 13:29:00|362.3|362.1|362.3|362.1|362.3|362.1|362.2|362|0
1727962150000|2024-10-03 13:29:10|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1727962160000|2024-10-03 13:29:20|362.2|362|362.2|362|362.2|362|362.2|362|0
1727962170000|2024-10-03 13:29:30|362.3|362.1|362.3|362.1|362.3|362.1|362.2|362|52
1727962190000|2024-10-03 13:29:50|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1727962200000|2024-10-03 13:30:00|362.2|362|362.3|362.1|362.3|362.1|362.2|362|525
1727962210000|2024-10-03 13:30:10|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1727962220000|2024-10-03 13:30:20|362.2|362|362.2|361.9|362.2|362|362.1|361.9|1304
1727962230000|2024-10-03 13:30:30|362.3|362|362.3|362|362.3|362|362.3|362|0
1727962240000|2024-10-03 13:30:40|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1727962250000|2024-10-03 13:30:50|362.1|362|362.1|361.9|362.2|362|362.1|361.9|0
1727962260000|2024-10-03 13:31:00|362.2|362|362.2|361.9|362.2|362|362.2|361.9|0
1727962270000|2024-10-03 13:31:10|362.3|362|362.2|361.9|362.3|362|362.2|361.9|0
1727962280000|2024-10-03 13:31:20||362||362||362||362|0
1727962290000|2024-10-03 13:31:30|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|677
1727962300000|2024-10-03 13:31:40|362.2|362|362.2|362|362.2|362|362.2|362|319
1727962310000|2024-10-03 13:31:50|362.1|361.9|362|361.7|362.2|362|362|361.7|2038
1727962320000|2024-10-03 13:32:00|362.1|361.8|361.8|361.6|362.1|361.8|361.8|361.6|4532
1727962330000|2024-10-03 13:32:10|361.9|361.7|361.7|361.5|361.9|361.7|361.7|361.5|617
1727962340000|2024-10-03 13:32:20|361.8|361.6|361.7|361.4|361.8|361.6|361.6|361.3|0
1727962350000|2024-10-03 13:32:30|361.6|361.3|361.6|361.3|361.7|361.4|361.6|361.3|0
1727962360000|2024-10-03 13:32:40|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1727962370000|2024-10-03 13:32:50|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1727962390000|2024-10-03 13:33:10|361.7|361.4|361.5|361.3|361.7|361.4|361.5|361.3|3031
1727962400000|2024-10-03 13:33:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727962410000|2024-10-03 13:33:30|361.5|361.3|361.7|361.4|361.7|361.5|361.5|361.3|1391
1727962420000|2024-10-03 13:33:40|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|0
1727962430000|2024-10-03 13:33:50|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1727962440000|2024-10-03 13:34:00|361.6|361.3|361.6|361.3|361.7|361.5|361.6|361.3|44
1727962450000|2024-10-03 13:34:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1727962460000|2024-10-03 13:34:20|361.6|361.3|361.6|361.3|361.7|361.4|361.6|361.3|0
1727962470000|2024-10-03 13:34:30|361.7|361.4|361.6|361.4|361.7|361.5|361.6|361.4|154
1727962480000|2024-10-03 13:34:40|361.7|361.5|361.6|361.3|361.7|361.5|361.6|361.3|4617
1727962490000|2024-10-03 13:34:50|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1727962500000|2024-10-03 13:35:00|361.6|361.3|361.6|361.3|361.7|361.4|361.6|361.3|0
1727962510000|2024-10-03 13:35:10|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1727962520000|2024-10-03 13:35:20|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1727962530000|2024-10-03 13:35:30|361.6|361.3|361.7|361.4|361.7|361.4|361.6|361.3|0
1727962540000|2024-10-03 13:35:40|361.6|361.3|361.7|361.5|361.7|361.5|361.6|361.3|0
1727962550000|2024-10-03 13:35:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1727962560000|2024-10-03 13:36:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|38
1727962570000|2024-10-03 13:36:10|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|0
1727962580000|2024-10-03 13:36:20|361.7|361.5|361.9|361.6|361.9|361.7|361.7|361.5|1523
1727962590000|2024-10-03 13:36:30|361.8|361.5|361.7|361.5|361.8|361.6|361.7|361.5|0
1727962600000|2024-10-03 13:36:40|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|0
1727962610000|2024-10-03 13:36:50|||||||||99
1727962620000|2024-10-03 13:37:00|361.6|361.3|361.6|361.3|361.7|361.4|361.6|361.3|1066
1727962630000|2024-10-03 13:37:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1727962650000|2024-10-03 13:37:30|361.6|361.5|361.7|361.5|361.7|361.5|361.5|361.3|4356
1727962660000|2024-10-03 13:37:40|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|28
1727962670000|2024-10-03 13:37:50|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|143
1727962680000|2024-10-03 13:38:00||361.5||361.5||361.5||361.5|0
1727962690000|2024-10-03 13:38:10|361.9|361.6|361.8|361.6|361.9|361.6|361.8|361.5|0
1727962700000|2024-10-03 13:38:20|361.7|361.5|361.7|361.5|361.8|361.6|361.7|361.5|0
1727962710000|2024-10-03 13:38:30|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|0
1727962720000|2024-10-03 13:38:40|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|0
1727962730000|2024-10-03 13:38:50|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|0
1727962740000|2024-10-03 13:39:00|361.7|361.5|361.7|361.5|361.8|361.6|361.7|361.5|299
1727962750000|2024-10-03 13:39:10|361.8|361.6|361.9|361.6|361.9|361.6|361.8|361.5|0
1727962770000|2024-10-03 13:39:30|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1727962780000|2024-10-03 13:39:40|||||||||103
1727962790000|2024-10-03 13:39:50|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1727962800000|2024-10-03 13:40:00|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1727962810000|2024-10-03 13:40:10|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1727962820000|2024-10-03 13:40:20|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|0
1727962890000|2024-10-03 13:41:30|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|0
1727962900000|2024-10-03 13:41:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727962910000|2024-10-03 13:41:50||361.5||361.5||361.5||361.5|0
1727962940000|2024-10-03 13:42:20||361.6||361.6||361.6||361.6|0
1727962950000|2024-10-03 13:42:30||361.5||361.5||361.6||361.5|0
1727962960000|2024-10-03 13:42:40||361.6||361.5||361.6||361.5|0
1727962970000|2024-10-03 13:42:50|361.6||361.6||361.6||361.6||0
1727962980000|2024-10-03 13:43:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727963000000|2024-10-03 13:43:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1902
1727963050000|2024-10-03 13:44:10||361.4||361.4||361.4||361.4|138
1727963060000|2024-10-03 13:44:20|361.5||361.5||361.5||361.5||0
1727963070000|2024-10-03 13:44:30|||||||||1671
1727963080000|2024-10-03 13:44:40|361.6||361.6||361.6||361.6||0
1727963100000|2024-10-03 13:45:00|361.5||361.5||361.5||361.5||0
1727963110000|2024-10-03 13:45:10|361.6||361.6||361.6||361.6||1750
1727963120000|2024-10-03 13:45:20|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|1170
1727963160000|2024-10-03 13:46:00|361.4|361.2|361.3|361.2|361.4|361.2|361.3|361.2|0
1727963170000|2024-10-03 13:46:10|361.2|361.1|361.2|361|361.2|361.1|361.2|361|0
1727963220000|2024-10-03 13:47:00||361.1||361.1||361.1||361.1|119
1727963240000|2024-10-03 13:47:20||361||361||361||361|0
1727963270000|2024-10-03 13:47:50||361.1||361.1||361.1||361.1|175
1727963290000|2024-10-03 13:48:10|361.1|361|361|360.9|361.1|361|361|360.9|825
1727963300000|2024-10-03 13:48:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|518
1727963320000|2024-10-03 13:48:40||360.7||360.7||360.7||360.7|0
1727963330000|2024-10-03 13:48:50||360.8||360.8||360.8||360.8|0
1727963340000|2024-10-03 13:49:00||360.7||360.7||360.7||360.7|0
1727963350000|2024-10-03 13:49:10|360.8|360.6|360.8|360.6|360.8|360.7|360.7|360.6|0
1727963370000|2024-10-03 13:49:30|360.9|360.7|361|360.9|361|360.9|360.9|360.7|621
1727963400000|2024-10-03 13:50:00|361.1|361|361.1|361|361.1|361|361.1|361|1504
1727963410000|2024-10-03 13:50:10||360.9||360.9||360.9||360.9|0
1727963460000|2024-10-03 13:51:00|361||361.1||361.1||361||0
1727963500000|2024-10-03 13:51:40|361||361||361||361||0
1727963600000|2024-10-03 13:53:20|||||||||1412
1727963610000|2024-10-03 13:53:30||360.8||360.8||360.8||360.8|2724
1727963630000|2024-10-03 13:53:50|360.9|360.9|360.9|360.8|360.9|360.9|360.9|360.8|0
1727963640000|2024-10-03 13:54:00|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|3866
1727963660000|2024-10-03 13:54:20|360.7||360.7||360.7||360.7||139
1727963690000|2024-10-03 13:54:50|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|2000
1727963720000|2024-10-03 13:55:20|360.7||360.7||360.7||360.7||0
1727963800000|2024-10-03 13:56:40|360.8||360.8||360.8||360.8||1250
1727963900000|2024-10-03 13:58:20||360.7||360.7||360.7||360.7|0
1727963920000|2024-10-03 13:58:40|361|360.9|361|360.9|361|360.9|361|360.9|0
1727963930000|2024-10-03 13:58:50|||||||||1110
1727963940000|2024-10-03 13:59:00|360.9|360.8|361|360.8|361|360.8|360.9|360.8|2121
1727963950000|2024-10-03 13:59:10|360.9|360.9|360.9|360.8|360.9|360.9|360.9|360.8|0
1727963990000|2024-10-03 13:59:50|361||361||361||361||674
1727964000000|2024-10-03 14:00:00|360.9|360.7|360.8|360.6|360.9|360.7|360.8|360.6|1478
1727964010000|2024-10-03 14:00:10|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1727964020000|2024-10-03 14:00:20|360.6|360.4|360.5|360.3|360.6|360.4|360.5|360.3|1330
1727964030000|2024-10-03 14:00:30|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1727964040000|2024-10-03 14:00:40|360.2|360.1|360.2|360|360.2|360.1|360.2|360|747
1727964050000|2024-10-03 14:00:50||360.1||360.1||360.1||360.1|0
1727964060000|2024-10-03 14:01:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1569
1727964070000|2024-10-03 14:01:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|67
1727964080000|2024-10-03 14:01:20||360.2||360.3||360.3||360.2|0
1727964130000|2024-10-03 14:02:10|360.5|360.2|360.5|360.4|360.5|360.4|360.5|360.2|1667
1727964150000|2024-10-03 14:02:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1727964160000|2024-10-03 14:02:40|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|576
1727964170000|2024-10-03 14:02:50||360.5||360.5||360.5||360.4|0
1727964180000|2024-10-03 14:03:00|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|2724
1727964190000|2024-10-03 14:03:10||360.7||360.7||360.7||360.7|0
1727964220000|2024-10-03 14:03:40|360.9||360.8||360.9||360.8||1297
1727964300000|2024-10-03 14:05:00|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|2724
1727964310000|2024-10-03 14:05:10|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|0
1727964330000|2024-10-03 14:05:30|360.6||360.6||360.6||360.6||0
1727964340000|2024-10-03 14:05:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1727964360000|2024-10-03 14:06:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1365
1727964400000|2024-10-03 14:06:40|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|10
1727964410000|2024-10-03 14:06:50|361|360.9|361|360.9|361|360.9|361|360.9|753
1727964470000|2024-10-03 14:07:50|361.1||361.1||361.1||361.1||0
1727964480000|2024-10-03 14:08:00|361|361|361.1|361|361.1|361|361|361|0
1727964540000|2024-10-03 14:09:00|361.2||361.2||361.2||361.2||0
1727964570000|2024-10-03 14:09:30|361.1|360.9|361.1|360.9|361.2|360.9|361|360.9|666
1727964590000|2024-10-03 14:09:50||361||361||361||361|0
1727964600000|2024-10-03 14:10:00|||||||||232
1727964610000|2024-10-03 14:10:10|361.2||361.2||361.2||361.1||0
1727964630000|2024-10-03 14:10:30|361.1||361.1||361.1||361.1||0
1727964650000|2024-10-03 14:10:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|2
1727964670000|2024-10-03 14:11:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1727964730000|2024-10-03 14:12:10||361.1||361.1||361.1||361.1|0
1727964750000|2024-10-03 14:12:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|2724
1727964800000|2024-10-03 14:13:20|361.3||361.4||361.4||361.3||116
1727964810000|2024-10-03 14:13:30|361.3|361.1|361.1|361|361.3|361.1|361.1|361|2724
1727964820000|2024-10-03 14:13:40|361.2|361.1|361.1|361|361.2|361.1|361.1|361|0
1727964830000|2024-10-03 14:13:50|361|360.9|361|360.9|361|360.9|361|360.9|1501
1727964840000|2024-10-03 14:14:00|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|1788
1727964860000|2024-10-03 14:14:20|361|360.8|361|360.9|361|360.9|361|360.8|2771
1727964870000|2024-10-03 14:14:30||360.8||360.8||360.8||360.8|2724
1727964900000|2024-10-03 14:15:00|361.1|361|361.1|360.9|361.1|361|361.1|360.9|250
1727964940000|2024-10-03 14:15:40|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|1910
1727964950000|2024-10-03 14:15:50|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|1421
1727964970000|2024-10-03 14:16:10|361.2|361|361.1|361|361.2|361|361.1|361|444
1727964980000|2024-10-03 14:16:20|361|360.8|361|360.8|361|360.8|361|360.8|0
1727965000000|2024-10-03 14:16:40|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1727965040000|2024-10-03 14:17:20||361||360.9||361||360.9|0
1727965070000|2024-10-03 14:17:50|361.2|361.1|361.2|361|361.2|361.1|361.2|361|289
1727965080000|2024-10-03 14:18:00||361.1||361.1||361.1||361.1|0
1727965090000|2024-10-03 14:18:10|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|1013
1727965140000|2024-10-03 14:19:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727965220000|2024-10-03 14:20:20|361.6||361.6||361.6||361.6||0
1727965240000|2024-10-03 14:20:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1727965260000|2024-10-03 14:21:00|361.6||361.6||361.6||361.6||0
1727965270000|2024-10-03 14:21:10|361.5|361.4|361.6|361.4|361.6|361.4|361.5|361.4|0
1727965280000|2024-10-03 14:21:20|361.5||361.5||361.5||361.5||0
1727965290000|2024-10-03 14:21:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1727965320000|2024-10-03 14:22:00|361.7||361.7||361.7||361.7||0
1727965340000|2024-10-03 14:22:20|361.6||361.6||361.6||361.6||0
1727965350000|2024-10-03 14:22:30|361.7||361.7||361.7||361.7||0
1727965380000|2024-10-03 14:23:00|361.6||361.6||361.6||361.6||0
1727965410000|2024-10-03 14:23:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|809
1727965430000|2024-10-03 14:23:50||361.3||361.3||361.3||361.3|0
1727965440000|2024-10-03 14:24:00|361.4||361.4||361.4||361.4||0
1727965450000|2024-10-03 14:24:10|361.5||361.5||361.5||361.5||0
1727965530000|2024-10-03 14:25:30|361.4||361.4||361.4||361.4||2724
1727965560000|2024-10-03 14:26:00|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361.1|658
1727965570000|2024-10-03 14:26:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1727965580000|2024-10-03 14:26:20||361.1||361.1||361.1||361.1|2500
1727965620000|2024-10-03 14:27:00|361.2||361.2||361.2||361.2||0
1727965680000|2024-10-03 14:28:00||361||361||361||361|883
1727965720000|2024-10-03 14:28:40||361.1||361.1||361.1||361.1|0
1727965740000|2024-10-03 14:29:00|361.1|361|361.1|361|361.1|361|361.1|361|0
1727965800000|2024-10-03 14:30:00|||||||||2724
1727965820000|2024-10-03 14:30:20|361|360.9|361|360.9|361|360.9|361|360.9|52
1727965880000|2024-10-03 14:31:20||360.8||360.8||360.8||360.8|0
1727965890000|2024-10-03 14:31:30|360.9||360.9||360.9||360.9||0
1727965920000|2024-10-03 14:32:00|||||||||2724
1727965980000|2024-10-03 14:33:00|361|360.9|361|360.8|361|360.9|361|360.8|4731
1727965990000|2024-10-03 14:33:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|2724
1727966000000|2024-10-03 14:33:20||361||360.9||361||360.9|0
1727966010000|2024-10-03 14:33:30|361||361.1||361.1||361||0
1727966030000|2024-10-03 14:33:50||361||361||361||361|0
1727966040000|2024-10-03 14:34:00|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|2724
1727966050000|2024-10-03 14:34:10||361.2||361.2||361.2||361.2|0
1727966070000|2024-10-03 14:34:30|361.2|361.1|361.2|361.1|361.3|361.1|361.2|361.1|3600
1727966090000|2024-10-03 14:34:50|361.3||361.3||361.3||361.3||294
1727966100000|2024-10-03 14:35:00|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|0
1727966120000|2024-10-03 14:35:20|||||||||2071
1727966130000|2024-10-03 14:35:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|22
1727966150000|2024-10-03 14:35:50|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|3276
1727966160000|2024-10-03 14:36:00||361.7||361.7||361.7||361.7|0
1727966170000|2024-10-03 14:36:10||361.6||361.6||361.6||361.6|3498
1727966190000|2024-10-03 14:36:30|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.4|1838
1727966200000|2024-10-03 14:36:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727966220000|2024-10-03 14:37:00||361.3||361.3||361.3||361.3|0
1727966250000|2024-10-03 14:37:30||361.4||361.3||361.4||361.3|0
1727966340000|2024-10-03 14:39:00||361.4||361.4||361.4||361.4|0
1727966400000|2024-10-03 14:40:00|361.6||361.6||361.6||361.6||0
1727966430000|2024-10-03 14:40:30|361.5||361.6||361.6||361.5||0
1727966440000|2024-10-03 14:40:40|361.5||361.5||361.5||361.5||0
1727966450000|2024-10-03 14:40:50|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|573
1727966530000|2024-10-03 14:42:10|361.4|361.4|361.5|361.4|361.5|361.4|361.4|361.4|0
1727966540000|2024-10-03 14:42:20|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|0
1727966600000|2024-10-03 14:43:20|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.2|1552
1727966620000|2024-10-03 14:43:40||361.3||361.3||361.3||361.3|2724
1727966630000|2024-10-03 14:43:50|361.5||361.5||361.5||361.5||0
1727966670000|2024-10-03 14:44:30|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|0
1727966680000|2024-10-03 14:44:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727966760000|2024-10-03 14:46:00||361.5||361.5||361.5||361.5|0
1727966790000|2024-10-03 14:46:30||361.6||361.6||361.6||361.6|0
1727966810000|2024-10-03 14:46:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2700
1727966820000|2024-10-03 14:47:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2724
1727966990000|2024-10-03 14:49:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1051
1727967070000|2024-10-03 14:51:10|362.1|361.9|362.1|361.9|362.1|362|362|361.9|4542
1727967080000|2024-10-03 14:51:20|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|1987
1727967100000|2024-10-03 14:51:40|361.7|361.7|361.7|361.5|361.7|361.7|361.6|361.5|4693
1727967120000|2024-10-03 14:52:00|361.8|361.6|361.8|361.7|361.8|361.7|361.8|361.5|1795
1727967130000|2024-10-03 14:52:10|||||||||2668
1727967140000|2024-10-03 14:52:20|361.9||361.9||361.9||361.9||2724
1727967160000|2024-10-03 14:52:40|361.8||361.8||361.8||361.8||0
1727967180000|2024-10-03 14:53:00|361.9||361.8||361.9||361.8||2724
1727967190000|2024-10-03 14:53:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727967200000|2024-10-03 14:53:20|361.8||361.8||361.8||361.8||0
1727967220000|2024-10-03 14:53:40||361.7||361.7||361.7||361.7|0
1727967290000|2024-10-03 14:54:50|||||||||300
1727967300000|2024-10-03 14:55:00|||||||||657
1727967310000|2024-10-03 14:55:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|118
1727967330000|2024-10-03 14:55:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|789
1727967350000|2024-10-03 14:55:50|||||||||356
1727967360000|2024-10-03 14:56:00||361.6||361.6||361.6||361.6|0
1727967390000|2024-10-03 14:56:30|361.7|361.7|361.7|361.6|361.7|361.7|361.7|361.6|0
1727967420000|2024-10-03 14:57:00|361.8||361.8||361.8||361.8||2724
1727967440000|2024-10-03 14:57:20|361.7||361.7||361.7||361.7||0
1727967450000|2024-10-03 14:57:30|||||||||125
1727967460000|2024-10-03 14:57:40|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|891
1727967470000|2024-10-03 14:57:50||361.5||361.5||361.5||361.5|619
1727967480000|2024-10-03 14:58:00|361.6||361.7||361.7||361.6||7
1727967490000|2024-10-03 14:58:10|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|1578
1727967500000|2024-10-03 14:58:20||361.3||361.3||361.3||361.3|2724
1727967550000|2024-10-03 14:59:10|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|0
1727967600000|2024-10-03 15:00:00|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361.1|0
1727967630000|2024-10-03 15:00:30|361.3||361.3||361.3||361.3||0
1727967660000|2024-10-03 15:01:00|361.1|361|361.2|361|361.2|361|361.1|361|0
1727967700000|2024-10-03 15:01:40|361.1|360.9|361|360.9|361.1|360.9|361|360.9|500
1727967710000|2024-10-03 15:01:50||360.8||360.9||360.9||360.8|2724
1727967750000|2024-10-03 15:02:30||360.8||360.8||360.8||360.8|1298
1727967820000|2024-10-03 15:03:40|360.9||360.9||360.9||360.9||0
1727967830000|2024-10-03 15:03:50|361|360.9|361|360.9|361|360.9|361|360.9|1289
1727967870000|2024-10-03 15:04:30|361.1||361||361.1||361||926
1727967880000|2024-10-03 15:04:40|361.1||361.1||361.1||361.1||0
1727967890000|2024-10-03 15:04:50||361||361||361||361|0
1727967900000|2024-10-03 15:05:00|||||||||1087
1727967920000|2024-10-03 15:05:20|361|360.9|361.1|360.9|361.1|360.9|361|360.9|845
1727968040000|2024-10-03 15:07:20|361.2|361|361.2|361.1|361.2|361.1|361.2|361|3417
1727968060000|2024-10-03 15:07:40|361.1|361|361.1|361|361.1|361|361.1|361|0
1727968110000|2024-10-03 15:08:30|361|360.9|361|360.9|361|360.9|361|360.9|0
1727968140000|2024-10-03 15:09:00|361.1|361|361.1|361|361.1|361|361.1|361|3406
1727968170000|2024-10-03 15:09:30|361.2||361.2||361.2||361.2||1
1727968190000|2024-10-03 15:09:50|361.1|361.1|361.1|361|361.1|361.1|361.1|361|0
1727968260000|2024-10-03 15:11:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1727968270000|2024-10-03 15:11:10|361.1|361|361.2|361|361.2|361|361.1|361|1652
1727968300000|2024-10-03 15:11:40|361.1|360.9|361|360.9|361.1|360.9|361|360.9|3241
1727968380000|2024-10-03 15:13:00|||||||||53
1727968430000|2024-10-03 15:13:50||360.8||360.8||360.8||360.8|0
1727968460000|2024-10-03 15:14:20|361.1|361|361.1|360.9|361.1|361|361.1|360.9|1396
1727968500000|2024-10-03 15:15:00|361.1|360.8|361.2|361|361.2|361|361.1|360.8|7253
1727968510000|2024-10-03 15:15:10|361.1|360.9|361.2|360.9|361.2|361|361.1|360.9|515
1727968520000|2024-10-03 15:15:20|361.1|360.8|361.2|360.9|361.2|360.9|361.1|360.8|0
1727968530000|2024-10-03 15:15:30|361.1||361.1||361.1||361.1||0
1727968540000|2024-10-03 15:15:40|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1727968550000|2024-10-03 15:15:50|361|360.8|361|360.8|361.1|360.9|361|360.8|0
1727968560000|2024-10-03 15:16:00|361.1|360.9|361.3|361.1|361.3|361.1|361.1|360.9|5410
1727968570000|2024-10-03 15:16:10|361.2|361|361.2|361|361.2|361|361.1|360.9|256
1727968580000|2024-10-03 15:16:20|361.1|360.9|361.2|361|361.2|361|361.1|360.9|0
1727968590000|2024-10-03 15:16:30|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|424
1727968600000|2024-10-03 15:16:40|361.2|361|361.1|360.9|361.2|361|361.1|360.9|150
1727968610000|2024-10-03 15:16:50|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1727968620000|2024-10-03 15:17:00|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|0
1727968630000|2024-10-03 15:17:10|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968640000|2024-10-03 15:17:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968650000|2024-10-03 15:17:30|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968660000|2024-10-03 15:17:40|361.2|361|361.3|361.1|361.3|361.1|361.1|360.9|1715
1727968670000|2024-10-03 15:17:50|361.2|361|361.2|360.9|361.3|361.1|361.2|360.9|0
1727968680000|2024-10-03 15:18:00|361.3|361|361.2|361|361.3|361.1|361.2|361|0
1727968690000|2024-10-03 15:18:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727968700000|2024-10-03 15:18:20|361.3|361.1|361.2|361|361.3|361.1|361.2|361|1519
1727968710000|2024-10-03 15:18:30|361.3|361.1|361.3|361.1|361.4|361.2|361.2|361|1786
1727968720000|2024-10-03 15:18:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1727968730000|2024-10-03 15:18:50|361.3|361.1|361.3|361.1|361.4|361.2|361.3|361.1|0
1727968740000|2024-10-03 15:19:00|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.1|0
1727968750000|2024-10-03 15:19:10|361.3|361.1|361.5|361.2|361.5|361.3|361.3|361.1|486
1727968770000|2024-10-03 15:19:30|361.4|361.1|361.4|361.1|361.4|361.1|361.4|361.1|0
1727968780000|2024-10-03 15:19:40|361.5|361.2|361.4|361.1|361.5|361.2|361.4|361.1|0
1727968790000|2024-10-03 15:19:50|361.5|361.2|361.5|361.3|361.5|361.3|361.4|361.1|0
1727968800000|2024-10-03 15:20:00|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1727968810000|2024-10-03 15:20:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1727968820000|2024-10-03 15:20:20|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1727968830000|2024-10-03 15:20:30|361.2|361|361.2|361|361.2|361|361.1|360.9|1077
1727968840000|2024-10-03 15:20:40|361.1|360.9|361.2|361|361.2|361|361.1|360.9|469
1727968850000|2024-10-03 15:20:50|361.1|360.9|361.2|361|361.2|361|361.1|360.9|936
1727968860000|2024-10-03 15:21:00|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|1463
1727968870000|2024-10-03 15:21:10|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968880000|2024-10-03 15:21:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968890000|2024-10-03 15:21:30|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968900000|2024-10-03 15:21:40|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968910000|2024-10-03 15:21:50|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1727968920000|2024-10-03 15:22:00|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|0
1727968930000|2024-10-03 15:22:10|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968940000|2024-10-03 15:22:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968950000|2024-10-03 15:22:30|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968960000|2024-10-03 15:22:40|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1727968970000|2024-10-03 15:22:50|361.3|361.1|361.3|361|361.3|361.1|361.2|360.9|2076
1727968980000|2024-10-03 15:23:00|361.2|360.9|361.2|361|361.3|361.1|361.2|360.9|1014
1727968990000|2024-10-03 15:23:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|1498
1727969000000|2024-10-03 15:23:20|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969010000|2024-10-03 15:23:30|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969020000|2024-10-03 15:23:40|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1727969030000|2024-10-03 15:23:50|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1727969040000|2024-10-03 15:24:00|361.2|361|361.2|361|361.3|361.1|361.2|361|0
1727969050000|2024-10-03 15:24:10|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1727969070000|2024-10-03 15:24:30|361.2|361|361.2|361|361.3|361.1|361.2|361|2000
1727969080000|2024-10-03 15:24:40|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969090000|2024-10-03 15:24:50|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969100000|2024-10-03 15:25:00|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|19
1727969110000|2024-10-03 15:25:10|361.2|361|361.1|360.9|361.2|361|361|360.8|2913
1727969120000|2024-10-03 15:25:20|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1727969130000|2024-10-03 15:25:30|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1727969140000|2024-10-03 15:25:40|361|360.8|361|360.8|361.1|360.9|361|360.8|1655
1727969150000|2024-10-03 15:25:50|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|484
1727969160000|2024-10-03 15:26:00|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1727969170000|2024-10-03 15:26:10|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|12
1727969180000|2024-10-03 15:26:20|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1727969190000|2024-10-03 15:26:30|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1727969200000|2024-10-03 15:26:40|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1727969210000|2024-10-03 15:26:50|360.9|360.7|361|360.8|361|360.8|360.9|360.7|2724
1727969220000|2024-10-03 15:27:00|360.9|360.7|361|360.8|361|360.8|360.9|360.7|0
1727969250000|2024-10-03 15:27:30|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|0
1727969260000|2024-10-03 15:27:40|361|360.8|360.9|360.7|361|360.8|360.9|360.7|4376
1727969270000|2024-10-03 15:27:50|||||||||748
1727969280000|2024-10-03 15:28:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1727969290000|2024-10-03 15:28:10|360.9|360.7|361|360.8|361|360.8|360.9|360.7|0
1727969300000|2024-10-03 15:28:20|360.9|360.7|361|360.8|361|360.8|360.9|360.7|139
1727969310000|2024-10-03 15:28:30|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1727969320000|2024-10-03 15:28:40|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1727969330000|2024-10-03 15:28:50|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1727969340000|2024-10-03 15:29:00|360.8|360.6|360.9|360.7|360.9|360.7|360.8|360.6|868
1727969350000|2024-10-03 15:29:10|360.8|360.6|360.8|360.6|360.9|360.7|360.8|360.6|130
1727969360000|2024-10-03 15:29:20|360.9|360.7|360.8|360.6|360.9|360.7|360.8|360.6|495
1727969370000|2024-10-03 15:29:30|360.9|360.7|360.8|360.6|360.9|360.7|360.8|360.6|538
1727969380000|2024-10-03 15:29:40|360.7|360.5|360.7|360.5|360.8|360.6|360.7|360.5|0
1727969390000|2024-10-03 15:29:50|360.8|360.6|360.7|360.4|360.8|360.6|360.7|360.4|2192
1727962890000|2024-10-03 13:41:30|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|0
1727962900000|2024-10-03 13:41:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727962910000|2024-10-03 13:41:50||361.5||361.5||361.5||361.5|0
1727962940000|2024-10-03 13:42:20||361.6||361.6||361.6||361.6|0
1727962950000|2024-10-03 13:42:30||361.5||361.5||361.6||361.5|0
1727962960000|2024-10-03 13:42:40||361.6||361.5||361.6||361.5|0
1727962970000|2024-10-03 13:42:50|361.6||361.6||361.6||361.6||0
1727962980000|2024-10-03 13:43:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727963000000|2024-10-03 13:43:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1902
1727963050000|2024-10-03 13:44:10||361.4||361.4||361.4||361.4|138
1727963060000|2024-10-03 13:44:20|361.5||361.5||361.5||361.5||0
1727963070000|2024-10-03 13:44:30|||||||||1671
1727963080000|2024-10-03 13:44:40|361.6||361.6||361.6||361.6||0
1727963100000|2024-10-03 13:45:00|361.5||361.5||361.5||361.5||0
1727963110000|2024-10-03 13:45:10|361.6||361.6||361.6||361.6||1750
1727963120000|2024-10-03 13:45:20|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|1170
1727963160000|2024-10-03 13:46:00|361.4|361.2|361.3|361.2|361.4|361.2|361.3|361.2|0
1727963170000|2024-10-03 13:46:10|361.2|361.1|361.2|361|361.2|361.1|361.2|361|0
1727963220000|2024-10-03 13:47:00||361.1||361.1||361.1||361.1|119
1727963240000|2024-10-03 13:47:20||361||361||361||361|0
1727963270000|2024-10-03 13:47:50||361.1||361.1||361.1||361.1|175
1727963290000|2024-10-03 13:48:10|361.1|361|361|360.9|361.1|361|361|360.9|825
1727963300000|2024-10-03 13:48:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|518
1727963320000|2024-10-03 13:48:40||360.7||360.7||360.7||360.7|0
1727963330000|2024-10-03 13:48:50||360.8||360.8||360.8||360.8|0
1727963340000|2024-10-03 13:49:00||360.7||360.7||360.7||360.7|0
1727963350000|2024-10-03 13:49:10|360.8|360.6|360.8|360.6|360.8|360.7|360.7|360.6|0
1727963370000|2024-10-03 13:49:30|360.9|360.7|361|360.9|361|360.9|360.9|360.7|621
1727963400000|2024-10-03 13:50:00|361.1|361|361.1|361|361.1|361|361.1|361|1504
1727963410000|2024-10-03 13:50:10||360.9||360.9||360.9||360.9|0
1727963460000|2024-10-03 13:51:00|361||361.1||361.1||361||0
1727963500000|2024-10-03 13:51:40|361||361||361||361||0
1727963600000|2024-10-03 13:53:20|||||||||1412
1727963610000|2024-10-03 13:53:30||360.8||360.8||360.8||360.8|2724
1727963630000|2024-10-03 13:53:50|360.9|360.9|360.9|360.8|360.9|360.9|360.9|360.8|0
1727963640000|2024-10-03 13:54:00|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|3866
1727963660000|2024-10-03 13:54:20|360.7||360.7||360.7||360.7||139
1727963690000|2024-10-03 13:54:50|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|2000
1727963720000|2024-10-03 13:55:20|360.7||360.7||360.7||360.7||0
1727963800000|2024-10-03 13:56:40|360.8||360.8||360.8||360.8||1250
1727963900000|2024-10-03 13:58:20||360.7||360.7||360.7||360.7|0
1727963920000|2024-10-03 13:58:40|361|360.9|361|360.9|361|360.9|361|360.9|0
1727963930000|2024-10-03 13:58:50|||||||||1110
1727963940000|2024-10-03 13:59:00|360.9|360.8|361|360.8|361|360.8|360.9|360.8|2121
1727963950000|2024-10-03 13:59:10|360.9|360.9|360.9|360.8|360.9|360.9|360.9|360.8|0
1727963990000|2024-10-03 13:59:50|361||361||361||361||674
1727964000000|2024-10-03 14:00:00|360.9|360.7|360.8|360.6|360.9|360.7|360.8|360.6|1478
1727964010000|2024-10-03 14:00:10|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1727964020000|2024-10-03 14:00:20|360.6|360.4|360.5|360.3|360.6|360.4|360.5|360.3|1330
1727964030000|2024-10-03 14:00:30|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1727964040000|2024-10-03 14:00:40|360.2|360.1|360.2|360|360.2|360.1|360.2|360|747
1727964050000|2024-10-03 14:00:50||360.1||360.1||360.1||360.1|0
1727964060000|2024-10-03 14:01:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1569
1727964070000|2024-10-03 14:01:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|67
1727964080000|2024-10-03 14:01:20||360.2||360.3||360.3||360.2|0
1727964130000|2024-10-03 14:02:10|360.5|360.2|360.5|360.4|360.5|360.4|360.5|360.2|1667
1727964150000|2024-10-03 14:02:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1727964160000|2024-10-03 14:02:40|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|576
1727964170000|2024-10-03 14:02:50||360.5||360.5||360.5||360.4|0
1727964180000|2024-10-03 14:03:00|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|2724
1727964190000|2024-10-03 14:03:10||360.7||360.7||360.7||360.7|0
1727964220000|2024-10-03 14:03:40|360.9||360.8||360.9||360.8||1297
1727964300000|2024-10-03 14:05:00|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|2724
1727964310000|2024-10-03 14:05:10|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|0
1727964330000|2024-10-03 14:05:30|360.6||360.6||360.6||360.6||0
1727964340000|2024-10-03 14:05:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1727964360000|2024-10-03 14:06:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1365
1727964400000|2024-10-03 14:06:40|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|10
1727964410000|2024-10-03 14:06:50|361|360.9|361|360.9|361|360.9|361|360.9|753
1727964470000|2024-10-03 14:07:50|361.1||361.1||361.1||361.1||0
1727964480000|2024-10-03 14:08:00|361|361|361.1|361|361.1|361|361|361|0
1727964540000|2024-10-03 14:09:00|361.2||361.2||361.2||361.2||0
1727964570000|2024-10-03 14:09:30|361.1|360.9|361.1|360.9|361.2|360.9|361|360.9|666
1727964590000|2024-10-03 14:09:50||361||361||361||361|0
1727964600000|2024-10-03 14:10:00|||||||||232
1727964610000|2024-10-03 14:10:10|361.2||361.2||361.2||361.1||0
1727964630000|2024-10-03 14:10:30|361.1||361.1||361.1||361.1||0
1727964650000|2024-10-03 14:10:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|2
1727964670000|2024-10-03 14:11:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1727964730000|2024-10-03 14:12:10||361.1||361.1||361.1||361.1|0
1727964750000|2024-10-03 14:12:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|2724
1727964800000|2024-10-03 14:13:20|361.3||361.4||361.4||361.3||116
1727964810000|2024-10-03 14:13:30|361.3|361.1|361.1|361|361.3|361.1|361.1|361|2724
1727964820000|2024-10-03 14:13:40|361.2|361.1|361.1|361|361.2|361.1|361.1|361|0
1727964830000|2024-10-03 14:13:50|361|360.9|361|360.9|361|360.9|361|360.9|1501
1727964840000|2024-10-03 14:14:00|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|1788
1727964860000|2024-10-03 14:14:20|361|360.8|361|360.9|361|360.9|361|360.8|2771
1727964870000|2024-10-03 14:14:30||360.8||360.8||360.8||360.8|2724
1727964900000|2024-10-03 14:15:00|361.1|361|361.1|360.9|361.1|361|361.1|360.9|250
1727964940000|2024-10-03 14:15:40|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|1910
1727964950000|2024-10-03 14:15:50|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|1421
1727964970000|2024-10-03 14:16:10|361.2|361|361.1|361|361.2|361|361.1|361|444
1727964980000|2024-10-03 14:16:20|361|360.8|361|360.8|361|360.8|361|360.8|0
1727965000000|2024-10-03 14:16:40|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1727965040000|2024-10-03 14:17:20||361||360.9||361||360.9|0
1727965070000|2024-10-03 14:17:50|361.2|361.1|361.2|361|361.2|361.1|361.2|361|289
1727965080000|2024-10-03 14:18:00||361.1||361.1||361.1||361.1|0
1727965090000|2024-10-03 14:18:10|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|1013
1727965140000|2024-10-03 14:19:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727965220000|2024-10-03 14:20:20|361.6||361.6||361.6||361.6||0
1727965240000|2024-10-03 14:20:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1727965260000|2024-10-03 14:21:00|361.6||361.6||361.6||361.6||0
1727965270000|2024-10-03 14:21:10|361.5|361.4|361.6|361.4|361.6|361.4|361.5|361.4|0
1727965280000|2024-10-03 14:21:20|361.5||361.5||361.5||361.5||0
1727965290000|2024-10-03 14:21:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1727965320000|2024-10-03 14:22:00|361.7||361.7||361.7||361.7||0
1727965340000|2024-10-03 14:22:20|361.6||361.6||361.6||361.6||0
1727965350000|2024-10-03 14:22:30|361.7||361.7||361.7||361.7||0
1727965380000|2024-10-03 14:23:00|361.6||361.6||361.6||361.6||0
1727965410000|2024-10-03 14:23:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|809
1727965430000|2024-10-03 14:23:50||361.3||361.3||361.3||361.3|0
1727965440000|2024-10-03 14:24:00|361.4||361.4||361.4||361.4||0
1727965450000|2024-10-03 14:24:10|361.5||361.5||361.5||361.5||0
1727965530000|2024-10-03 14:25:30|361.4||361.4||361.4||361.4||2724
1727965560000|2024-10-03 14:26:00|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361.1|658
1727965570000|2024-10-03 14:26:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1727965580000|2024-10-03 14:26:20||361.1||361.1||361.1||361.1|2500
1727965620000|2024-10-03 14:27:00|361.2||361.2||361.2||361.2||0
1727965680000|2024-10-03 14:28:00||361||361||361||361|883
1727965720000|2024-10-03 14:28:40||361.1||361.1||361.1||361.1|0
1727965740000|2024-10-03 14:29:00|361.1|361|361.1|361|361.1|361|361.1|361|0
1727965800000|2024-10-03 14:30:00|||||||||2724
1727965820000|2024-10-03 14:30:20|361|360.9|361|360.9|361|360.9|361|360.9|52
1727965880000|2024-10-03 14:31:20||360.8||360.8||360.8||360.8|0
1727965890000|2024-10-03 14:31:30|360.9||360.9||360.9||360.9||0
1727965920000|2024-10-03 14:32:00|||||||||2724
1727965980000|2024-10-03 14:33:00|361|360.9|361|360.8|361|360.9|361|360.8|4731
1727965990000|2024-10-03 14:33:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|2724
1727966000000|2024-10-03 14:33:20||361||360.9||361||360.9|0
1727966010000|2024-10-03 14:33:30|361||361.1||361.1||361||0
1727966030000|2024-10-03 14:33:50||361||361||361||361|0
1727966040000|2024-10-03 14:34:00|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|2724
1727966050000|2024-10-03 14:34:10||361.2||361.2||361.2||361.2|0
1727966070000|2024-10-03 14:34:30|361.2|361.1|361.2|361.1|361.3|361.1|361.2|361.1|3600
1727966090000|2024-10-03 14:34:50|361.3||361.3||361.3||361.3||294
1727966100000|2024-10-03 14:35:00|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|0
1727966120000|2024-10-03 14:35:20|||||||||2071
1727966130000|2024-10-03 14:35:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|22
1727966150000|2024-10-03 14:35:50|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|3276
1727966160000|2024-10-03 14:36:00||361.7||361.7||361.7||361.7|0
1727966170000|2024-10-03 14:36:10||361.6||361.6||361.6||361.6|3498
1727966190000|2024-10-03 14:36:30|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.4|1838
1727966200000|2024-10-03 14:36:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1727966220000|2024-10-03 14:37:00||361.3||361.3||361.3||361.3|0
1727966250000|2024-10-03 14:37:30||361.4||361.3||361.4||361.3|0
1727966340000|2024-10-03 14:39:00||361.4||361.4||361.4||361.4|0
1727966400000|2024-10-03 14:40:00|361.6||361.6||361.6||361.6||0
1727966430000|2024-10-03 14:40:30|361.5||361.6||361.6||361.5||0
1727966440000|2024-10-03 14:40:40|361.5||361.5||361.5||361.5||0
1727966450000|2024-10-03 14:40:50|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|573
1727966530000|2024-10-03 14:42:10|361.4|361.4|361.5|361.4|361.5|361.4|361.4|361.4|0
1727966540000|2024-10-03 14:42:20|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|0
1727966600000|2024-10-03 14:43:20|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.2|1552
1727966620000|2024-10-03 14:43:40||361.3||361.3||361.3||361.3|2724
1727966630000|2024-10-03 14:43:50|361.5||361.5||361.5||361.5||0
1727966670000|2024-10-03 14:44:30|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|0
1727966680000|2024-10-03 14:44:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727966760000|2024-10-03 14:46:00||361.5||361.5||361.5||361.5|0
1727966790000|2024-10-03 14:46:30||361.6||361.6||361.6||361.6|0
1727966810000|2024-10-03 14:46:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2700
1727966820000|2024-10-03 14:47:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2724
1727966990000|2024-10-03 14:49:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1051
1727967070000|2024-10-03 14:51:10|362.1|361.9|362.1|361.9|362.1|362|362|361.9|4542
1727967080000|2024-10-03 14:51:20|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|1987
1727967100000|2024-10-03 14:51:40|361.7|361.7|361.7|361.5|361.7|361.7|361.6|361.5|4693
1727967120000|2024-10-03 14:52:00|361.8|361.6|361.8|361.7|361.8|361.7|361.8|361.5|1795
1727967130000|2024-10-03 14:52:10|||||||||2668
1727967140000|2024-10-03 14:52:20|361.9||361.9||361.9||361.9||2724
1727967160000|2024-10-03 14:52:40|361.8||361.8||361.8||361.8||0
1727967180000|2024-10-03 14:53:00|361.9||361.8||361.9||361.8||2724
1727967190000|2024-10-03 14:53:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1727967200000|2024-10-03 14:53:20|361.8||361.8||361.8||361.8||0
1727967220000|2024-10-03 14:53:40||361.7||361.7||361.7||361.7|0
1727967290000|2024-10-03 14:54:50|||||||||300
1727967300000|2024-10-03 14:55:00|||||||||657
1727967310000|2024-10-03 14:55:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|118
1727967330000|2024-10-03 14:55:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|789
1727967350000|2024-10-03 14:55:50|||||||||356
1727967360000|2024-10-03 14:56:00||361.6||361.6||361.6||361.6|0
1727967390000|2024-10-03 14:56:30|361.7|361.7|361.7|361.6|361.7|361.7|361.7|361.6|0
1727967420000|2024-10-03 14:57:00|361.8||361.8||361.8||361.8||2724
1727967440000|2024-10-03 14:57:20|361.7||361.7||361.7||361.7||0
1727967450000|2024-10-03 14:57:30|||||||||125
1727967460000|2024-10-03 14:57:40|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|891
1727967470000|2024-10-03 14:57:50||361.5||361.5||361.5||361.5|619
1727967480000|2024-10-03 14:58:00|361.6||361.7||361.7||361.6||7
1727967490000|2024-10-03 14:58:10|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|1578
1727967500000|2024-10-03 14:58:20||361.3||361.3||361.3||361.3|2724
1727967550000|2024-10-03 14:59:10|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|0
1727967600000|2024-10-03 15:00:00|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361.1|0
1727967630000|2024-10-03 15:00:30|361.3||361.3||361.3||361.3||0
1727967660000|2024-10-03 15:01:00|361.1|361|361.2|361|361.2|361|361.1|361|0
1727967700000|2024-10-03 15:01:40|361.1|360.9|361|360.9|361.1|360.9|361|360.9|500
1727967710000|2024-10-03 15:01:50||360.8||360.9||360.9||360.8|2724
1727967750000|2024-10-03 15:02:30||360.8||360.8||360.8||360.8|1298
1727967820000|2024-10-03 15:03:40|360.9||360.9||360.9||360.9||0
1727967830000|2024-10-03 15:03:50|361|360.9|361|360.9|361|360.9|361|360.9|1289
1727967870000|2024-10-03 15:04:30|361.1||361||361.1||361||926
1727967880000|2024-10-03 15:04:40|361.1||361.1||361.1||361.1||0
1727967890000|2024-10-03 15:04:50||361||361||361||361|0
1727967900000|2024-10-03 15:05:00|||||||||1087
1727967920000|2024-10-03 15:05:20|361|360.9|361.1|360.9|361.1|360.9|361|360.9|845
1727968040000|2024-10-03 15:07:20|361.2|361|361.2|361.1|361.2|361.1|361.2|361|3417
1727968060000|2024-10-03 15:07:40|361.1|361|361.1|361|361.1|361|361.1|361|0
1727968110000|2024-10-03 15:08:30|361|360.9|361|360.9|361|360.9|361|360.9|0
1727968140000|2024-10-03 15:09:00|361.1|361|361.1|361|361.1|361|361.1|361|3406
1727968170000|2024-10-03 15:09:30|361.2||361.2||361.2||361.2||1
1727968190000|2024-10-03 15:09:50|361.1|361.1|361.1|361|361.1|361.1|361.1|361|0
1727968260000|2024-10-03 15:11:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1727968270000|2024-10-03 15:11:10|361.1|361|361.2|361|361.2|361|361.1|361|1652
1727968300000|2024-10-03 15:11:40|361.1|360.9|361|360.9|361.1|360.9|361|360.9|3241
1727968380000|2024-10-03 15:13:00|||||||||53
1727968430000|2024-10-03 15:13:50||360.8||360.8||360.8||360.8|0
1727968460000|2024-10-03 15:14:20|361.1|361|361.1|360.9|361.1|361|361.1|360.9|1396
1727968500000|2024-10-03 15:15:00|361.1|360.8|361.2|361|361.2|361|361.1|360.8|7253
1727968510000|2024-10-03 15:15:10|361.1|360.9|361.2|360.9|361.2|361|361.1|360.9|515
1727968520000|2024-10-03 15:15:20|361.1|360.8|361.2|360.9|361.2|360.9|361.1|360.8|0
1727968530000|2024-10-03 15:15:30|361.1||361.1||361.1||361.1||0
1727968540000|2024-10-03 15:15:40|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1727968550000|2024-10-03 15:15:50|361|360.8|361|360.8|361.1|360.9|361|360.8|0
1727968560000|2024-10-03 15:16:00|361.1|360.9|361.3|361.1|361.3|361.1|361.1|360.9|5410
1727968570000|2024-10-03 15:16:10|361.2|361|361.2|361|361.2|361|361.1|360.9|256
1727968580000|2024-10-03 15:16:20|361.1|360.9|361.2|361|361.2|361|361.1|360.9|0
1727968590000|2024-10-03 15:16:30|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|424
1727968600000|2024-10-03 15:16:40|361.2|361|361.1|360.9|361.2|361|361.1|360.9|150
1727968610000|2024-10-03 15:16:50|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1727968620000|2024-10-03 15:17:00|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|0
1727968630000|2024-10-03 15:17:10|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968640000|2024-10-03 15:17:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968650000|2024-10-03 15:17:30|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968660000|2024-10-03 15:17:40|361.2|361|361.3|361.1|361.3|361.1|361.1|360.9|1715
1727968670000|2024-10-03 15:17:50|361.2|361|361.2|360.9|361.3|361.1|361.2|360.9|0
1727968680000|2024-10-03 15:18:00|361.3|361|361.2|361|361.3|361.1|361.2|361|0
1727968690000|2024-10-03 15:18:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727968700000|2024-10-03 15:18:20|361.3|361.1|361.2|361|361.3|361.1|361.2|361|1519
1727968710000|2024-10-03 15:18:30|361.3|361.1|361.3|361.1|361.4|361.2|361.2|361|1786
1727968720000|2024-10-03 15:18:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1727968730000|2024-10-03 15:18:50|361.3|361.1|361.3|361.1|361.4|361.2|361.3|361.1|0
1727968740000|2024-10-03 15:19:00|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.1|0
1727968750000|2024-10-03 15:19:10|361.3|361.1|361.5|361.2|361.5|361.3|361.3|361.1|486
1727968770000|2024-10-03 15:19:30|361.4|361.1|361.4|361.1|361.4|361.1|361.4|361.1|0
1727968780000|2024-10-03 15:19:40|361.5|361.2|361.4|361.1|361.5|361.2|361.4|361.1|0
1727968790000|2024-10-03 15:19:50|361.5|361.2|361.5|361.3|361.5|361.3|361.4|361.1|0
1727968800000|2024-10-03 15:20:00|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1727968810000|2024-10-03 15:20:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1727968820000|2024-10-03 15:20:20|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1727968830000|2024-10-03 15:20:30|361.2|361|361.2|361|361.2|361|361.1|360.9|1077
1727968840000|2024-10-03 15:20:40|361.1|360.9|361.2|361|361.2|361|361.1|360.9|469
1727968850000|2024-10-03 15:20:50|361.1|360.9|361.2|361|361.2|361|361.1|360.9|936
1727968860000|2024-10-03 15:21:00|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|1463
1727968870000|2024-10-03 15:21:10|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968880000|2024-10-03 15:21:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968890000|2024-10-03 15:21:30|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968900000|2024-10-03 15:21:40|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968910000|2024-10-03 15:21:50|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1727968920000|2024-10-03 15:22:00|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|0
1727968930000|2024-10-03 15:22:10|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968940000|2024-10-03 15:22:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968950000|2024-10-03 15:22:30|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1727968960000|2024-10-03 15:22:40|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1727968970000|2024-10-03 15:22:50|361.3|361.1|361.3|361|361.3|361.1|361.2|360.9|2076
1727968980000|2024-10-03 15:23:00|361.2|360.9|361.2|361|361.3|361.1|361.2|360.9|1014
1727968990000|2024-10-03 15:23:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|1498
1727969000000|2024-10-03 15:23:20|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969010000|2024-10-03 15:23:30|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969020000|2024-10-03 15:23:40|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1727969030000|2024-10-03 15:23:50|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1727969040000|2024-10-03 15:24:00|361.2|361|361.2|361|361.3|361.1|361.2|361|0
1727969050000|2024-10-03 15:24:10|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1727969070000|2024-10-03 15:24:30|361.2|361|361.2|361|361.3|361.1|361.2|361|2000
1727969080000|2024-10-03 15:24:40|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969090000|2024-10-03 15:24:50|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1727969100000|2024-10-03 15:25:00|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|19
1727969110000|2024-10-03 15:25:10|361.2|361|361.1|360.9|361.2|361|361|360.8|2913
1727969120000|2024-10-03 15:25:20|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1727969130000|2024-10-03 15:25:30|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1727969140000|2024-10-03 15:25:40|361|360.8|361|360.8|361.1|360.9|361|360.8|1655
1727969150000|2024-10-03 15:25:50|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|484
1727969160000|2024-10-03 15:26:00|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1727969170000|2024-10-03 15:26:10|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|12
1727969180000|2024-10-03 15:26:20|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1727969190000|2024-10-03 15:26:30|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1727969200000|2024-10-03 15:26:40|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1727969210000|2024-10-03 15:26:50|360.9|360.7|361|360.8|361|360.8|360.9|360.7|2724
1727969220000|2024-10-03 15:27:00|360.9|360.7|361|360.8|361|360.8|360.9|360.7|0
1727969250000|2024-10-03 15:27:30|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|0
1727969260000|2024-10-03 15:27:40|361|360.8|360.9|360.7|361|360.8|360.9|360.7|4376
1727969270000|2024-10-03 15:27:50|||||||||748
1727969280000|2024-10-03 15:28:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1727969290000|2024-10-03 15:28:10|360.9|360.7|361|360.8|361|360.8|360.9|360.7|0
1727969300000|2024-10-03 15:28:20|360.9|360.7|361|360.8|361|360.8|360.9|360.7|139
1727969310000|2024-10-03 15:28:30|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1727969320000|2024-10-03 15:28:40|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1727969330000|2024-10-03 15:28:50|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1727969340000|2024-10-03 15:29:00|360.8|360.6|360.9|360.7|360.9|360.7|360.8|360.6|868
1727969350000|2024-10-03 15:29:10|360.8|360.6|360.8|360.6|360.9|360.7|360.8|360.6|130
1727969360000|2024-10-03 15:29:20|360.9|360.7|360.8|360.6|360.9|360.7|360.8|360.6|495
1727969370000|2024-10-03 15:29:30|360.9|360.7|360.8|360.6|360.9|360.7|360.8|360.6|538
1727969380000|2024-10-03 15:29:40|360.7|360.5|360.7|360.5|360.8|360.6|360.7|360.5|0
1727969390000|2024-10-03 15:29:50|360.8|360.6|360.7|360.4|360.8|360.6|360.7|360.4|2192
1728025220000|2024-10-04 07:00:20|360.7|360.5|360.6|360.2|360.7|360.5|360.6|360.2|191
1728025230000|2024-10-04 07:00:30||360.3||360.3||360.3||360.3|0
1728025240000|2024-10-04 07:00:40|||||||||1529
1728025250000|2024-10-04 07:00:50|360.5||360.6||360.6||360.5||0
1728025270000|2024-10-04 07:01:10|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|729
1728025280000|2024-10-04 07:01:20|360.4||360.5||360.5||360.4||118
1728025340000|2024-10-04 07:02:20|360.3|360|360.3|360|360.3|360|360.3|360|0
1728025390000|2024-10-04 07:03:10|360.9|360.5|360.9|360.6|360.9|360.6|360.9|360.5|728
1728025400000|2024-10-04 07:03:20|361||361||361||361||0
1728025440000|2024-10-04 07:04:00|361.2|360.7|361.3|360.9|361.3|360.9|361.2|360.7|49
1728025450000|2024-10-04 07:04:10|361.4|361|361.4|361|361.4|361|361.4|361|0
1728025470000|2024-10-04 07:04:30|361.5|361.1|361.5|361.1|361.5|361.1|361.5|361.1|0
1728025480000|2024-10-04 07:04:40|361.7|361.2|361.7|361.3|361.7|361.3|361.7|361.2|0
1728025520000|2024-10-04 07:05:20|361.8|361.4|361.8|361.4|361.8|361.4|361.8|361.4|0
1728025580000|2024-10-04 07:06:20|362|361.6|362|361.6|362|361.6|362|361.6|1435
1728025610000|2024-10-04 07:06:50|362.1|361.7|362.1|361.7|362.1|361.7|362.1|361.7|0
1728025630000|2024-10-04 07:07:10||361.8||361.8||361.8||361.8|0
1728025700000|2024-10-04 07:08:20|362|361.3|361.6|361.3|362|361.3|361.6|361.3|150
1728025730000|2024-10-04 07:08:50|361.5|361.2|361.3|361.1|361.5|361.2|361.3|361.1|2659
1728025750000|2024-10-04 07:09:10||361.2||361.1||361.2||361.1|0
1728025770000|2024-10-04 07:09:30|361.2|361|361.3|361|361.3|361|361.2|361|141
1728025780000|2024-10-04 07:09:40|361.2||361.2||361.2||361.2||0
1728025800000|2024-10-04 07:10:00|361.1|360.9|361|360.8|361.1|360.9|361|360.8|621
1728025810000|2024-10-04 07:10:10|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|0
1728025820000|2024-10-04 07:10:20||360.6||360.6||360.6||360.6|889
1728025840000|2024-10-04 07:10:40|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|281
1728025850000|2024-10-04 07:10:50|361||361||361||361||0
1728025870000|2024-10-04 07:11:10|361.1||361.1||361.1||361.1||0
1728025890000|2024-10-04 07:11:30||360.9||360.8||360.9||360.8|0
1728025950000|2024-10-04 07:12:30||360.9||360.9||360.9||360.9|0
1728025960000|2024-10-04 07:12:40||360.8||360.8||360.8||360.8|0
1728025970000|2024-10-04 07:12:50|361|360.7|360.9|360.7|361|360.7|360.9|360.7|150
1728026060000|2024-10-04 07:14:20|361|360.9|361.2|361|361.2|361|361|360.9|894
1728026140000|2024-10-04 07:15:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|520
1728026160000|2024-10-04 07:16:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|2770
1728026230000|2024-10-04 07:17:10|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|926
1728026260000|2024-10-04 07:17:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.1|0
1728026320000|2024-10-04 07:18:40|361.5||361.5||361.5||361.5||0
1728026330000|2024-10-04 07:18:50|361.4||361.4||361.4||361.4||0
1728026340000|2024-10-04 07:19:00|361.5||361.5||361.5||361.5||0
1728026350000|2024-10-04 07:19:10||361.3||361.3||361.3||361.3|0
1728026370000|2024-10-04 07:19:30|361.6||361.6||361.6||361.6||0
1728026410000|2024-10-04 07:20:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1728026420000|2024-10-04 07:20:20|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1728026460000|2024-10-04 07:21:00|361.6|361.6|361.8|361.6|361.8|361.6|361.6|361.5|849
1728026480000|2024-10-04 07:21:20|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1728026520000|2024-10-04 07:22:00|362|361.8|362|361.8|362|361.8|362|361.8|0
1728026540000|2024-10-04 07:22:20|361.9|361.7|362|361.8|362|361.8|361.9|361.7|105
1728026570000|2024-10-04 07:22:50||361.9||361.9||361.9||361.9|833
1728026580000|2024-10-04 07:23:00|362.1|362|362.1|362|362.2|362|362.1|362|407
1728026600000|2024-10-04 07:23:20|362.2||362.2||362.2||362.2||513
1728026660000|2024-10-04 07:24:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|1524
1728026700000|2024-10-04 07:25:00|362|361.6|361.8|361.7|362|361.7|361.8|361.6|56
1728026710000|2024-10-04 07:25:10||361.6||361.6||361.6||361.6|0
1728026750000|2024-10-04 07:25:50||361.7||361.7||361.7||361.7|0
1728026780000|2024-10-04 07:26:20|361.9||361.9||361.9||361.9||626
1728026870000|2024-10-04 07:27:50|361.8|361.8|361.9|361.8|361.9|361.8|361.8|361.8|3691
1728026880000|2024-10-04 07:28:00|362||361.9||362||361.9||0
1728026890000|2024-10-04 07:28:10|362||362||362||362||0
1728026920000|2024-10-04 07:28:40|361.9||361.9||361.9||361.9||0
1728026940000|2024-10-04 07:29:00||361.7||361.7||361.7||361.7|0
1728027000000|2024-10-04 07:30:00|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1728027060000|2024-10-04 07:31:00||361.7||361.7||361.7||361.7|0
1728027070000|2024-10-04 07:31:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|520
1728027150000|2024-10-04 07:32:30|362||362||362||362||0
1728027230000|2024-10-04 07:33:50|362.1|361.9|362.1|362|362.1|362|362.1|361.9|0
1728027240000|2024-10-04 07:34:00|362|361.9|362|361.8|362|362|361.9|361.8|58
1728027260000|2024-10-04 07:34:20|361.9||361.9||361.9||361.9||0
1728027270000|2024-10-04 07:34:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728027280000|2024-10-04 07:34:40||361.6||361.6||361.6||361.6|0
1728027300000|2024-10-04 07:35:00|361.7||361.8||361.8||361.7||0
1728027330000|2024-10-04 07:35:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1728027350000|2024-10-04 07:35:50|361.8||361.7||361.8||361.7||0
1728027450000|2024-10-04 07:37:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1282
1728027490000|2024-10-04 07:38:10|361.6|361.6|361.6|361.5|361.6|361.6|361.6|361.5|1014
1728027500000|2024-10-04 07:38:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|588
1728027540000|2024-10-04 07:39:00|361.9|361.7|361.9|361.8|361.9|361.8|361.9|361.7|0
1728027550000|2024-10-04 07:39:10|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|0
1728027670000|2024-10-04 07:41:10|361.7||361.8||361.8||361.7||0
1728027720000|2024-10-04 07:42:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|263
1728027820000|2024-10-04 07:43:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|111
1728027890000|2024-10-04 07:44:50|361.9|361.8|362|361.9|362|361.9|361.9|361.8|169
1728027960000|2024-10-04 07:46:00|361.9|361.8|362|361.8|362|361.8|361.9|361.8|3657
1728028000000|2024-10-04 07:46:40|361.9||361.9||361.9||361.9||0
1728028020000|2024-10-04 07:47:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|364
1728028050000|2024-10-04 07:47:30|361.8||361.8||361.8||361.8||0
1728028080000|2024-10-04 07:48:00|361.9||361.9||361.9||361.9||0
1728028260000|2024-10-04 07:51:00||361.8||361.8||361.8||361.8|0
1728028270000|2024-10-04 07:51:10|362|361.9|362|361.9|362|361.9|362|361.9|100
1728028300000|2024-10-04 07:51:40|362.1||362.1||362.1||362.1||60
1728028400000|2024-10-04 07:53:20||362||362||362||362|0
1728028410000|2024-10-04 07:53:30|362.2||362.2||362.2||362.2||0
1728028440000|2024-10-04 07:54:00|362.1|361.9|362|361.8|362.1|361.9|362|361.8|1652
1728028500000|2024-10-04 07:55:00|361.9|361.7|361.9|361.7|361.9|361.7|361.8|361.7|20
1728028540000|2024-10-04 07:55:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|4824
1728028560000|2024-10-04 07:56:00|361.7||361.7||361.7||361.7||0
1728028800000|2024-10-04 08:00:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|693
1728028820000|2024-10-04 08:00:20|361.6||361.6||361.7||361.6||0
1728028890000|2024-10-04 08:01:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2407
1728029020000|2024-10-04 08:03:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|222
1728029030000|2024-10-04 08:03:50||361.4||361.5||361.5||361.4|0
1728029060000|2024-10-04 08:04:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1657
1728029090000|2024-10-04 08:04:50|361.6||361.6||361.6||361.6||0
1728029130000|2024-10-04 08:05:30||361.5||361.5||361.5||361.4|1524
1728029140000|2024-10-04 08:05:40|361.7||361.7||361.7||361.7||804
1728029190000|2024-10-04 08:06:30|361.6||361.6||361.6||361.6||0
1728029230000|2024-10-04 08:07:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1607
1728029240000|2024-10-04 08:07:20|361.6||361.6||361.6||361.6||200
1728029400000|2024-10-04 08:10:00|361.4|361.3|361.5|361.3|361.5|361.4|361.4|361.3|2535
1728029420000|2024-10-04 08:10:20||361.4||361.3||361.4||361.3|0
1728029440000|2024-10-04 08:10:40||361.4||361.3||361.4||361.3|0
1728029540000|2024-10-04 08:12:20||361.4||361.3||361.4||361.3|0
1728029560000|2024-10-04 08:12:40||361.4||361.4||361.4||361.4|0
1728029600000|2024-10-04 08:13:20|361.6||361.6||361.6||361.6||0
1728029730000|2024-10-04 08:15:30|361.5||361.5||361.5||361.5||0
1728029760000|2024-10-04 08:16:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|23
1728029780000|2024-10-04 08:16:20||361.2||361.2||361.2||361.2|4
1728029800000|2024-10-04 08:16:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|939
1728029810000|2024-10-04 08:16:50||361.2||361.1||361.2||361.1|0
1728029820000|2024-10-04 08:17:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1728029860000|2024-10-04 08:17:40||361.3||361.2||361.3||361.2|0
1728029890000|2024-10-04 08:18:10||361.3||361.3||361.3||361.3|0
1728029900000|2024-10-04 08:18:20|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|75
1728029940000|2024-10-04 08:19:00||361.4||361.4||361.4||361.4|0
1728029950000|2024-10-04 08:19:10|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|434
1728029990000|2024-10-04 08:19:50||361.5||361.5||361.5||361.5|0
1728030000000|2024-10-04 08:20:00|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|844
1728030020000|2024-10-04 08:20:20|361.9||361.9||361.9||361.9||0
1728030030000|2024-10-04 08:20:30||361.8||361.8||361.8||361.8|0
1728030040000|2024-10-04 08:20:40|362||362||362||362||412
1728030080000|2024-10-04 08:21:20|362.1|361.9|362.1|362|362.1|362|362.1|361.9|0
1728030090000|2024-10-04 08:21:30|362.2||362.2||362.2||362.2||0
1728030150000|2024-10-04 08:22:30||362.1||362||362.1||362|0
1728030160000|2024-10-04 08:22:40||362.1||362.1||362.1||362.1|0
1728030170000|2024-10-04 08:22:50|362.3||362.3||362.3||362.3||153
1728030190000|2024-10-04 08:23:10|362.2||362.3||362.3||362.2||1691
1728030230000|2024-10-04 08:23:50||362.2||362.2||362.2||362.2|0
1728030390000|2024-10-04 08:26:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|362
1728030400000|2024-10-04 08:26:40||362.2||362.2||362.2||362.2|0
1728030480000|2024-10-04 08:28:00|362.3||362.3||362.3||362.3||1341
1728030510000|2024-10-04 08:28:30|362.4||362.4||362.4||362.4||0
1728030630000|2024-10-04 08:30:30||362.3||362.2||362.3||362.2|0
1728030670000|2024-10-04 08:31:10|362.1|362|362.1|362|362.1|362|362.1|362|1199
1728030680000|2024-10-04 08:31:20|362|361.9|362|361.9|362|361.9|362|361.9|250
1728030720000|2024-10-04 08:32:00|362.1|362|362.1|362|362.1|362|362.1|362|150
1728030730000|2024-10-04 08:32:10||361.9||361.9||361.9||361.9|0
1728030750000|2024-10-04 08:32:30|362|362|362.1|362|362.1|362|362|362|0
1728030760000|2024-10-04 08:32:40||361.9||361.9||361.9||361.9|1621
1728030810000|2024-10-04 08:33:30|362.2|362|362.2|362|362.2|362|362.2|362|0
1728030850000|2024-10-04 08:34:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1728030900000|2024-10-04 08:35:00|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|677
1728030930000|2024-10-04 08:35:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|178
1728031020000|2024-10-04 08:37:00|362.3||362.3||362.3||362.3||0
1728031030000|2024-10-04 08:37:10|||||||||4022
1728031180000|2024-10-04 08:39:40|362.4||362.4||362.4||362.4||0
1728031340000|2024-10-04 08:42:20||362.3||362.3||362.3||362.3|37
1728031650000|2024-10-04 08:47:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1147
1728031660000|2024-10-04 08:47:40|362.1|362|362.2|362.1|362.2|362.1|362.1|362|1023
1728031680000|2024-10-04 08:48:00|362.1|362|362.2|362.1|362.2|362.1|362.1|362|4168
1728031700000|2024-10-04 08:48:20||362||362.1||362.1||362|0
1728031710000|2024-10-04 08:48:30||362||362.1||362.1||362|0
1728031730000|2024-10-04 08:48:50||362||362.1||362.1||362|0
1728031740000|2024-10-04 08:49:00||362||362.1||362.1||362|0
1728031830000|2024-10-04 08:50:30|362.1|362|362.2|362|362.2|362|362.1|362|0
1728031850000|2024-10-04 08:50:50||362.1||362.1||362.1||362.1|0
1728031860000|2024-10-04 08:51:00|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|516
1728031900000|2024-10-04 08:51:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1728031960000|2024-10-04 08:52:40|||||||||1500
1728032030000|2024-10-04 08:53:50|||||||||550
1728032110000|2024-10-04 08:55:10|362.4|362.4|362.4|362.3|362.4|362.4|362.4|362.3|0
1728032200000|2024-10-04 08:56:40|||||||||415
1728032400000|2024-10-04 09:00:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|435
1728032450000|2024-10-04 09:00:50|362.1|362.1|362.1|361.9|362.1|362.1|362.1|361.9|0
1728032460000|2024-10-04 09:01:00||362||362||362||362|0
1728032480000|2024-10-04 09:01:20|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|1420
1728032490000|2024-10-04 09:01:30|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.2|0
1728032510000|2024-10-04 09:01:50||362.4||362.4||362.4||362.4|0
1728032520000|2024-10-04 09:02:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|1362
1728032540000|2024-10-04 09:02:20||362.4||362.4||362.4||362.4|25
1728032550000|2024-10-04 09:02:30|362.6||362.6||362.6||362.6||2000
1728032600000|2024-10-04 09:03:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.4|0
1728032680000|2024-10-04 09:04:40|362.6||362.6||362.6||362.6||139
1728032790000|2024-10-04 09:06:30|||||||||240
1728032820000|2024-10-04 09:07:00|362.7||362.7||362.7||362.7||150
1728032830000|2024-10-04 09:07:10||362.6||362.6||362.6||362.6|0
1728032850000|2024-10-04 09:07:30||362.5||362.5||362.5||362.5|0
1728032860000|2024-10-04 09:07:40||362.6||362.6||362.6||362.6|0
1728032870000|2024-10-04 09:07:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|61
1728032910000|2024-10-04 09:08:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|154
1728032950000|2024-10-04 09:09:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1728032960000|2024-10-04 09:09:20|363.1|363|363.2|363|363.2|363|363.1|363|2000
1728032970000|2024-10-04 09:09:30||363.1||363.1||363.1||363.1|0
1728032980000|2024-10-04 09:09:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1694
1728033000000|2024-10-04 09:10:00|363.4||363.4||363.4||363.4||0
1728033010000|2024-10-04 09:10:10|363.3||363.4||363.4||363.3||0
1728033120000|2024-10-04 09:12:00|363.3|363.3|363.4|363.2|363.4|363.3|363.3|363.2|37
1728033140000|2024-10-04 09:12:20|363.3||363.3||363.3||363.3||0
1728033170000|2024-10-04 09:12:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|2213
1728033180000|2024-10-04 09:13:00||363||362.9||363||362.9|0
1728033240000|2024-10-04 09:14:00||363||363||363||363|0
1728033320000|2024-10-04 09:15:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728033360000|2024-10-04 09:16:00|363.3||363.3||363.3||363.3||0
1728033390000|2024-10-04 09:16:30||363.2||363.2||363.2||363.2|2272
1728033400000|2024-10-04 09:16:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1749
1728033440000|2024-10-04 09:17:20|||||||||207
1728033450000|2024-10-04 09:17:30|363.1|363|363.1|363|363.1|363|363.1|363|66
1728033470000|2024-10-04 09:17:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728033530000|2024-10-04 09:18:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|158
1728033630000|2024-10-04 09:20:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|540
1728033660000|2024-10-04 09:21:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|238
1728033730000|2024-10-04 09:22:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1728033760000|2024-10-04 09:22:40|363.5||363.5||363.5||363.5||0
1728033770000|2024-10-04 09:22:50||363.4||363.4||363.4||363.4|0
1728033830000|2024-10-04 09:23:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1707
1728033860000|2024-10-04 09:24:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|513
1728033960000|2024-10-04 09:26:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1728034080000|2024-10-04 09:28:00|||||||||3000
1728034240000|2024-10-04 09:30:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2535
1728034260000|2024-10-04 09:31:00|363.6||363.6||363.6||363.6||304
1728034280000|2024-10-04 09:31:20|363.5||363.5||363.5||363.5||0
1728034320000|2024-10-04 09:32:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|831
1728034350000|2024-10-04 09:32:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|64
1728034360000|2024-10-04 09:32:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1728034370000|2024-10-04 09:32:50||363.2||363.2||363.2||363.2|0
1728034400000|2024-10-04 09:33:20|363.3||363.3||363.3||363.3||0
1728034440000|2024-10-04 09:34:00||363.1||363.1||363.1||363.1|0
1728034450000|2024-10-04 09:34:10||363.2||363.2||363.2||363.2|0
1728034530000|2024-10-04 09:35:30|363.2|363.1|363.3|363.1|363.3|363.2|363.2|363.1|0
1728034610000|2024-10-04 09:36:50||363.2||363.2||363.2||363.2|0
1728034680000|2024-10-04 09:38:00||363.1||363.1||363.1||363.1|0
1728034690000|2024-10-04 09:38:10|363.2||363.3||363.3||363.2||0
1728034740000|2024-10-04 09:39:00|363.2||363.2||363.2||363.2||0
1728034760000|2024-10-04 09:39:20|363.1|363|363.2|363|363.2|363|363.1|363|2393
1728034810000|2024-10-04 09:40:10|363.1||363.1||363.1||363.1||0
1728034930000|2024-10-04 09:42:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|277
1728035000000|2024-10-04 09:43:20|||||||||500
1728035170000|2024-10-04 09:46:10||363||363||363||363|0
1728035180000|2024-10-04 09:46:20|363.1|363.1|363.1|363|363.1|363.1|363.1|363|0
1728035380000|2024-10-04 09:49:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728035390000|2024-10-04 09:49:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|150
1728035420000|2024-10-04 09:50:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728035500000|2024-10-04 09:51:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1728035540000|2024-10-04 09:52:20||362.9||362.9||362.9||362.9|725
1728035560000|2024-10-04 09:52:40|363||363||363||363||0
1728035570000|2024-10-04 09:52:50||362.8||362.8||362.8||362.8|1493
1728035590000|2024-10-04 09:53:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|2027
1728035730000|2024-10-04 09:55:30|363|362.8|362.9|362.8|363|362.8|362.9|362.8|2142
1728035740000|2024-10-04 09:55:40||362.7||362.7||362.7||362.7|590
1728035750000|2024-10-04 09:55:50|362.8|362.8|362.9|362.7|362.9|362.8|362.8|362.7|0
1728035760000|2024-10-04 09:56:00|362.8||362.8||362.8||362.8||0
1728035900000|2024-10-04 09:58:20|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|653
1728036010000|2024-10-04 10:00:10|362.7||362.7||362.7||362.7||0
1728036020000|2024-10-04 10:00:20|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|1058
1728036050000|2024-10-04 10:00:50|362.6||362.6||362.6||362.6||1311
1728036060000|2024-10-04 10:01:00||362.4||362.4||362.4||362.4|0
1728036160000|2024-10-04 10:02:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1728036230000|2024-10-04 10:03:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1728036340000|2024-10-04 10:05:40||362.5||362.5||362.5||362.5|0
1728036410000|2024-10-04 10:06:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728036420000|2024-10-04 10:07:00|362.6||362.5||362.6||362.5||100
1728036430000|2024-10-04 10:07:10|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|1901
1728036490000|2024-10-04 10:08:10||362.3||362.3||362.3||362.3|0
1728036500000|2024-10-04 10:08:20||362.2||362.2||362.2||362.2|0
1728036510000|2024-10-04 10:08:30||362.3||362.3||362.3||362.3|0
1728036520000|2024-10-04 10:08:40||362.2||362.2||362.3||362.2|0
1728036570000|2024-10-04 10:09:30|362.3|362.4|362.5|362.4|362.5|362.4|362.3|362.4|1794
1728036600000|2024-10-04 10:10:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|386
1728036660000|2024-10-04 10:11:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1728036730000|2024-10-04 10:12:10|362.8||362.8||362.8||362.8||0
1728036760000|2024-10-04 10:12:40||362.7||362.7||362.7||362.7|0
1728036790000|2024-10-04 10:13:10|362.7|362.6|362.5|362.4|362.7|362.6|362.5|362.4|1523
1728036800000|2024-10-04 10:13:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1279
1728036830000|2024-10-04 10:13:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1700
1728036840000|2024-10-04 10:14:00|||||||||2025
1728036930000|2024-10-04 10:15:30||362.3||362.3||362.3||362.3|379
1728036940000|2024-10-04 10:15:40|362.4||362.5||362.5||362.4||0
1728036970000|2024-10-04 10:16:10||362.4||362.4||362.4||362.4|0
1728036980000|2024-10-04 10:16:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|125
1728037060000|2024-10-04 10:17:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1800
1728037070000|2024-10-04 10:17:50|||||||||520
1728037190000|2024-10-04 10:19:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2025
1728037210000|2024-10-04 10:20:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728037360000|2024-10-04 10:22:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1249
1728037400000|2024-10-04 10:23:20|362.7||362.7||362.7||362.7||0
1728037410000|2024-10-04 10:23:30|||||||||500
1728037450000|2024-10-04 10:24:10|362.6||362.6||362.6||362.6||1600
1728037670000|2024-10-04 10:27:50|||||||||31
1728037710000|2024-10-04 10:28:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728037720000|2024-10-04 10:28:40|||||||||608
1728037860000|2024-10-04 10:31:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728037890000|2024-10-04 10:31:30|||||||||904
1728037920000|2024-10-04 10:32:00|362.5||362.5||362.5||362.5||593
1728038000000|2024-10-04 10:33:20|362.4||362.4||362.4||362.4||0
1728038040000|2024-10-04 10:34:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2320
1728038060000|2024-10-04 10:34:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|64
1728038090000|2024-10-04 10:34:50||362.2||362.2||362.2||362.2|0
1728038100000|2024-10-04 10:35:00||362.3||362.2||362.3||362.2|0
1728038160000|2024-10-04 10:36:00||362.3||362.2||362.3||362.2|0
1728038240000|2024-10-04 10:37:20|362.6|362.3|362.6|362.4|362.6|362.5|362.6|362.3|554
1728038280000|2024-10-04 10:38:00||362.5||362.5||362.5||362.5|0
1728038290000|2024-10-04 10:38:10|||||||||1214
1728038310000|2024-10-04 10:38:30|||||||||50
1728038320000|2024-10-04 10:38:40|362.7||362.7||362.7||362.7||150
1728038390000|2024-10-04 10:39:50||362.6||362.5||362.6||362.5|0
1728038460000|2024-10-04 10:41:00||362.6||362.6||362.6||362.6|0
1728038570000|2024-10-04 10:42:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1104
1728038610000|2024-10-04 10:43:30|||||||||100
1728038650000|2024-10-04 10:44:10|362.7||362.7||362.7||362.7||0
1728038700000|2024-10-04 10:45:00|362.6||362.6||362.6||362.6||0
1728038720000|2024-10-04 10:45:20||362.4||362.4||362.4||362.4|0
1728038740000|2024-10-04 10:45:40||362.5||362.5||362.5||362.5|0
1728038790000|2024-10-04 10:46:30|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|1843
1728038830000|2024-10-04 10:47:10|362.5||362.5||362.5||362.5||0
1728038840000|2024-10-04 10:47:20|362.6||362.6||362.6||362.6||0
1728038850000|2024-10-04 10:47:30|362.5||362.5||362.5||362.5||0
1728038920000|2024-10-04 10:48:40|||||||||29
1728038940000|2024-10-04 10:49:00|||||||||363
1728038950000|2024-10-04 10:49:10|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|378
1728038970000|2024-10-04 10:49:30|||||||||10
1728038990000|2024-10-04 10:49:50|362.4||362.4||362.4||362.4||0
1728039030000|2024-10-04 10:50:30|||||||||1800
1728039150000|2024-10-04 10:52:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|822
1728039360000|2024-10-04 10:56:00|362.3||362.3||362.3||362.3||0
1728039380000|2024-10-04 10:56:20|362.2|362.1|362.1|362|362.2|362.1|362.1|362|699
1728039620000|2024-10-04 11:00:20|362.2||362.2||362.2||362.2||0
1728039830000|2024-10-04 11:03:50||362.1||362.1||362.1||362.1|0
1728039900000|2024-10-04 11:05:00||362||362||362||362|0
1728040260000|2024-10-04 11:11:00|362.1||362.1||362.1||362.1||0
1728040280000|2024-10-04 11:11:20|||||||||1484
1728040290000|2024-10-04 11:11:30|362.2||362.1||362.2||362.1||0
1728040450000|2024-10-04 11:14:10|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|2598
1728040470000|2024-10-04 11:14:30||362.1||362.1||362.1||362.1|166
1728040590000|2024-10-04 11:16:30||362.2||362.2||362.2||362.2|0
1728040740000|2024-10-04 11:19:00||362.1||362.1||362.1||362.1|0
1728040820000|2024-10-04 11:20:20|362|361.9|362|361.9|362|361.9|362|361.9|2377
1728040840000|2024-10-04 11:20:40|362.1|362|362.1|362|362.1|362|362.1|362|150
1728040860000|2024-10-04 11:21:00||361.9||361.9||361.9||361.9|0
1728040890000|2024-10-04 11:21:30|362||362||362||362||0
1728040990000|2024-10-04 11:23:10|362.1||362.1||362.1||362.1||0
1728041020000|2024-10-04 11:23:40||362||362||362||362|0
1728041030000|2024-10-04 11:23:50||361.9||361.9||361.9||361.9|0
1728041150000|2024-10-04 11:25:50|362||362||362||362||0
1728041160000|2024-10-04 11:26:00|362.1||362.1||362.1||362.1||1366
1728041230000|2024-10-04 11:27:10||362||361.9||362||361.9|0
1728041240000|2024-10-04 11:27:20||362||362||362||362|0
1728041270000|2024-10-04 11:27:50|||||||||571
1728041340000|2024-10-04 11:29:00||361.9||361.9||361.9||361.9|0
1728041360000|2024-10-04 11:29:20|362||362||362||362||0
1728041400000|2024-10-04 11:30:00|362.1||362.1||362.1||362.1||0
1728041410000|2024-10-04 11:30:10|362||362||362||362||0
1728041500000|2024-10-04 11:31:40|||||||||181
1728041550000|2024-10-04 11:32:30|362.1|362|362.1|362|362.1|362|362.1|362|1107
1728041740000|2024-10-04 11:35:40||361.9||361.9||361.9||361.9|0
1728041990000|2024-10-04 11:39:50|362||362||362||362||0
1728042110000|2024-10-04 11:41:50|362.2|362|362.2|362|362.2|362|362.2|362|2377
1728042150000|2024-10-04 11:42:30|362.1|362.1|362.1|362|362.1|362.1|362.1|362|0
1728042180000|2024-10-04 11:43:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1728042190000|2024-10-04 11:43:10|362.1|362|362.1|362|362.1|362|362.1|362|197
1728042230000|2024-10-04 11:43:50||361.9||361.9||361.9||361.9|0
1728042250000|2024-10-04 11:44:10|362||362||362||362||0
1728042330000|2024-10-04 11:45:30|362.1||362.1||362.1||362.1||649
1728042360000|2024-10-04 11:46:00|362||362||362||362||0
1728042380000|2024-10-04 11:46:20|||||||||773
1728042410000|2024-10-04 11:46:50|362.1||362.1||362.1||362.1||0
1728042460000|2024-10-04 11:47:40|362||362||362||362||0
1728042480000|2024-10-04 11:48:00|362.1|362|362.1|361.9|362.1|362|362.1|361.9|396
1728042510000|2024-10-04 11:48:30||362||362||362||362|0
1728042530000|2024-10-04 11:48:50|||||||||1112
1728042560000|2024-10-04 11:49:20|||||||||225
1728042570000|2024-10-04 11:49:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|500
1728042590000|2024-10-04 11:49:50|362.1|362|362.1|362|362.1|362|362.1|362|0
1728042610000|2024-10-04 11:50:10|362.2||362.2||362.2||362.2||0
1728042730000|2024-10-04 11:52:10|362.1||362.1||362.1||362.1||0
1728042740000|2024-10-04 11:52:20|362.2||362.2||362.2||362.2||0
1728042810000|2024-10-04 11:53:30||362.1||362.1||362.1||362.1|285
1728042870000|2024-10-04 11:54:30||362||362||362||362|0
1728042890000|2024-10-04 11:54:50||362.1||362.1||362.1||362.1|0
1728042900000|2024-10-04 11:55:00|362.1|362|362.2|362|362.2|362|362.1|362|0
1728042980000|2024-10-04 11:56:20|362.1||362.2||362.2||362.1||454
1728043010000|2024-10-04 11:56:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1728043030000|2024-10-04 11:57:10||362||362||362||362|0
1728043040000|2024-10-04 11:57:20|362|361.9|362.1|361.9|362.1|361.9|362|361.9|995
1728043060000|2024-10-04 11:57:40|362||362.1||362.1||362||0
1728043110000|2024-10-04 11:58:30|362|361.8|361.9|361.8|362|361.8|361.9|361.8|0
1728043150000|2024-10-04 11:59:10|362||361.9||362||361.9||2068
1728043160000|2024-10-04 11:59:20|362||361.9||362||361.9||150
1728043200000|2024-10-04 12:00:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|1957
1728043250000|2024-10-04 12:00:50|361.8||361.8||361.8||361.8||0
1728043340000|2024-10-04 12:02:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|481
1728043370000|2024-10-04 12:02:50||361.7||361.7||361.7||361.7|0
1728043500000|2024-10-04 12:05:00|362|361.8|362|361.9|362|361.9|362|361.8|794
1728043570000|2024-10-04 12:06:10||361.8||361.8||361.8||361.8|2972
1728043720000|2024-10-04 12:08:40||361.9||361.9||361.9||361.9|0
1728043730000|2024-10-04 12:08:50|362.1||362.1||362.1||362.1||278
1728043740000|2024-10-04 12:09:00||362||362||362||362|0
1728043760000|2024-10-04 12:09:20|362.2||362.2||362.2||362.2||612
1728043800000|2024-10-04 12:10:00||362.1||362.1||362.1||362.1|0
1728043820000|2024-10-04 12:10:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2829
1728043840000|2024-10-04 12:10:40|||||||||84
1728043870000|2024-10-04 12:11:10|||||||||1211
1728043900000|2024-10-04 12:11:40|||||||||336
1728044000000|2024-10-04 12:13:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|810
1728044010000|2024-10-04 12:13:30||362.2||362.3||362.3||362.2|0
1728044040000|2024-10-04 12:14:00||362.2||362.3||362.3||362.2|0
1728044060000|2024-10-04 12:14:20|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|2553
1728044310000|2024-10-04 12:18:30|||||||||1582
1728044340000|2024-10-04 12:19:00|362.5||362.5||362.5||362.5||1390
1728044380000|2024-10-04 12:19:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728044440000|2024-10-04 12:20:40|362.5||362.5||362.5||362.5||305
1728044510000|2024-10-04 12:21:50||362.4||362.4||362.4||362.4|0
1728044610000|2024-10-04 12:23:30||362.3||362.3||362.3||362.3|755
1728044630000|2024-10-04 12:23:50|362.4||362.5||362.5||362.4||0
1728044650000|2024-10-04 12:24:10|362.6|362.4|362.6|362.5|362.6|362.5|362.6|362.4|448
1728044680000|2024-10-04 12:24:40|362.7||362.7||362.7||362.7||0
1728044900000|2024-10-04 12:28:20|362.6||362.6||362.6||362.6||0
1728044910000|2024-10-04 12:28:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2104
1728044920000|2024-10-04 12:28:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|467
1728044960000|2024-10-04 12:29:20|362.9||362.9||362.9||362.9||0
1728044990000|2024-10-04 12:29:50|363||363||363||363||0
1728045000000|2024-10-04 12:30:00|363.8|363|363.8|363|363.8|363|363.8|363|941
1728045010000|2024-10-04 12:30:10|363.4|362.8|363.1|362.7|363.4|362.8|363.1|362.7|705
1728045030000|2024-10-04 12:30:30|363|362.6|362.5|362.3|363|362.6|362.5|362.3|2709
1728045040000|2024-10-04 12:30:40|362.6|362.2|362.4|362.1|362.6|362.2|362.3|362.1|6996
1728045050000|2024-10-04 12:30:50|362.3|362|361.9|361.6|362.3|362|361.9|361.6|7519
1728045080000|2024-10-04 12:31:20|361.8||361.8||361.8||361.8||0
1728045090000|2024-10-04 12:31:30|361.9|361.5|361.9|361.7|361.9|361.7|361.9|361.5|1504
1728045100000|2024-10-04 12:31:40|362||362||362||362||1480
1728045110000|2024-10-04 12:31:50|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1728045120000|2024-10-04 12:32:00|361.8|361.5|361.7|361.5|361.8|361.5|361.7|361.5|518
1728045130000|2024-10-04 12:32:10|361.8||361.7||361.8||361.7||0
1728045140000|2024-10-04 12:32:20|361.6||361.6||361.6||361.6||0
1728045150000|2024-10-04 12:32:30|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.3|0
1728045160000|2024-10-04 12:32:40|361.7|361.4|361.6|361.4|361.7|361.4|361.6|361.4|0
1728045170000|2024-10-04 12:32:50|361.5|361.3|361.5|361.3|361.5|361.3|361.4|361.3|0
1728045180000|2024-10-04 12:33:00||361.4||361.3||361.4||361.3|0
1728045190000|2024-10-04 12:33:10|361.4|361.2|361.3|361.2|361.5|361.2|361.3|361.2|0
1728045200000|2024-10-04 12:33:20|361.2|361.1|361.2|361|361.2|361.1|361.2|361|200
1728045210000|2024-10-04 12:33:30|361.3|361.1|361.3|361.1|361.3|361.2|361.3|361.1|200
1728045230000|2024-10-04 12:33:50||361.2||361.2||361.2||361.2|1471
1728045250000|2024-10-04 12:34:10|361.2|361|361.1|361|361.2|361|361.1|361|2787
1728045260000|2024-10-04 12:34:20||360.9||361||361||360.9|0
1728045270000|2024-10-04 12:34:30||360.9||360.9||360.9||360.9|0
1728045280000|2024-10-04 12:34:40|361||361||361||361||0
1728045290000|2024-10-04 12:34:50|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1728045300000|2024-10-04 12:35:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1728045310000|2024-10-04 12:35:10|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|2907
1728045320000|2024-10-04 12:35:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1700
1728045340000|2024-10-04 12:35:40|360.8|360.7|360.9|360.7|360.9|360.8|360.8|360.7|2773
1728045350000|2024-10-04 12:35:50|361.1|360.8|361.1|360.9|361.1|360.9|361.1|360.8|1500
1728045370000|2024-10-04 12:36:10||361||361||361||361|0
1728045380000|2024-10-04 12:36:20|361|360.9|361|360.9|361|360.9|361|360.9|0
1728045390000|2024-10-04 12:36:30|361.1||361.1||361.1||361.1||0
1728045400000|2024-10-04 12:36:40|361|360.8|361|360.8|361|360.8|360.9|360.8|2404
1728045410000|2024-10-04 12:36:50|360.9|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1728045420000|2024-10-04 12:37:00|360.8|360.8|360.9|360.8|360.9|360.8|360.8|360.8|2787
1728045430000|2024-10-04 12:37:10|361|360.9|361.1|360.9|361.1|361|361|360.9|0
1728045440000|2024-10-04 12:37:20||361||360.9||361||360.9|0
1728045470000|2024-10-04 12:37:50|361|361|361|360.8|361|361|361|360.8|2337
1728045480000|2024-10-04 12:38:00|360.9||360.9||360.9||360.9||0
1728045490000|2024-10-04 12:38:10|361|360.9|361|360.9|361|360.9|361|360.9|0
1728045500000|2024-10-04 12:38:20|361.1|361|361.1|361|361.1|361|361.1|361|430
1728045520000|2024-10-04 12:38:40|361|360.9|360.9|360.8|361|360.9|360.9|360.8|309
1728045530000|2024-10-04 12:38:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|4
1728045540000|2024-10-04 12:39:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1728045560000|2024-10-04 12:39:20|361|360.9|361|360.9|361|360.9|361|360.9|1387
1728045580000|2024-10-04 12:39:40|361.1|361|361.1|360.9|361.1|361|361|360.9|3612
1728045600000|2024-10-04 12:40:00|361||361||361||361||0
1728045610000|2024-10-04 12:40:10|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|2971
1728045620000|2024-10-04 12:40:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|150
1728045630000|2024-10-04 12:40:30|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|2787
1728045640000|2024-10-04 12:40:40||360.6||360.6||360.6||360.6|0
1728045660000|2024-10-04 12:41:00|360.8||360.7||360.8||360.7||1768
1728045670000|2024-10-04 12:41:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|213
1728045680000|2024-10-04 12:41:20|360.8|360.6|360.8|360.6|360.8|360.6|360.7|360.6|7056
1728045700000|2024-10-04 12:41:40||360.7||360.6||360.7||360.6|0
1728045710000|2024-10-04 12:41:50|360.7||360.7||360.7||360.7||0
1728045730000|2024-10-04 12:42:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|322
1728045750000|2024-10-04 12:42:30|361|360.8|361|360.9|361|360.9|361|360.8|2772
1728045770000|2024-10-04 12:42:50|361.1||361.1||361.1||361.1||0
1728045800000|2024-10-04 12:43:20|361.2|361|361.2|361|361.2|361|361.2|361|0
1728045830000|2024-10-04 12:43:50|361.1|360.9|361.1|361|361.1|361|361.1|360.9|0
1728045840000|2024-10-04 12:44:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1728045860000|2024-10-04 12:44:20|361.1|361|361.1|360.9|361.1|361|361.1|360.9|474
1728045870000|2024-10-04 12:44:30|361||361||361||361||0
1728045880000|2024-10-04 12:44:40|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|1142
1728045890000|2024-10-04 12:44:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1500
1728045900000|2024-10-04 12:45:00|360.6|360.5|360.6|360.5|360.7|360.5|360.6|360.5|1849
1728045910000|2024-10-04 12:45:10|360.5|360.4|360.6|360.4|360.6|360.5|360.5|360.4|8532
1728045930000|2024-10-04 12:45:30|360.5||360.6||360.6||360.5||1509
1728045940000|2024-10-04 12:45:40|360.5||360.5||360.5||360.5||0
1728045950000|2024-10-04 12:45:50|360.6||360.6||360.6||360.5||408
1728045960000|2024-10-04 12:46:00|360.5|360.1|360.3|360.2|360.5|360.2|360.3|360.1|6
1728045970000|2024-10-04 12:46:10|360.2|360.1|360|359.9|360.2|360.1|360|359.9|4415
1728045980000|2024-10-04 12:46:20|||||||||2787
1728045990000|2024-10-04 12:46:30|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|1204
1728046010000|2024-10-04 12:46:50|359.7|359.6|359.7|359.5|359.7|359.6|359.6|359.5|0
1728046020000|2024-10-04 12:47:00|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1728046030000|2024-10-04 12:47:10|359.7|359.5|359.7|359.6|359.7|359.6|359.7|359.5|6828
1728046040000|2024-10-04 12:47:20|359.9|359.7|359.9|359.7|359.9|359.8|359.9|359.7|0
1728046050000|2024-10-04 12:47:30|359.8|359.6|359.7|359.6|359.8|359.6|359.7|359.6|1737
1728046080000|2024-10-04 12:48:00|||||||||140
1728046090000|2024-10-04 12:48:10|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|3046
1728046110000|2024-10-04 12:48:30|359.8||359.8||359.8||359.8||0
1728046120000|2024-10-04 12:48:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1728046130000|2024-10-04 12:48:50|360|359.9|360.1|360|360.1|360|360|359.9|1041
1728046140000|2024-10-04 12:49:00|360.2|359.9|360.2|360.1|360.2|360.1|360.2|359.9|816
1728046150000|2024-10-04 12:49:10|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|0
1728046200000|2024-10-04 12:50:00|360.3|360.1|360.2|360.1|360.3|360.1|360.2|360.1|4710
1728046210000|2024-10-04 12:50:10|360.3||360.3||360.3||360.3||0
1728046230000|2024-10-04 12:50:30|360.1|360|360.1|360|360.1|360|360.1|360|0
1728046240000|2024-10-04 12:50:40|360|359.9|360|359.9|360|359.9|360|359.9|0
1728046260000|2024-10-04 12:51:00|360.1||360.1||360.1||360.1||0
1728046280000|2024-10-04 12:51:20|360||360||360||360||0
1728046290000|2024-10-04 12:51:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1450
1728046300000|2024-10-04 12:51:40|360|359.9|360.1|360|360.1|360|360|359.8|1366
1728046320000|2024-10-04 12:52:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|277
1728046330000|2024-10-04 12:52:10|360.3|360.2|360.4|360.3|360.5|360.3|360.3|360.2|1022
1728046350000|2024-10-04 12:52:30|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|734
1728046380000|2024-10-04 12:53:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|1211
1728046400000|2024-10-04 12:53:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|655
1728046420000|2024-10-04 12:53:40|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1728046450000|2024-10-04 12:54:10|360.6||360.6||360.6||360.6||0
1728046470000|2024-10-04 12:54:30|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|2090
1728046500000|2024-10-04 12:55:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|1500
1728046540000|2024-10-04 12:55:40|360.2|360.2|360.5|360.3|360.5|360.3|360.2|360.2|4819
1728046550000|2024-10-04 12:55:50||360.4||360.3||360.4||360.3|0
1728046570000|2024-10-04 12:56:10|360.7|360.4|360.7|360.5|360.7|360.5|360.7|360.4|942
1728046590000|2024-10-04 12:56:30|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|1238
1728046600000|2024-10-04 12:56:40|360.7|360.5|360.8|360.6|360.8|360.6|360.7|360.5|0
1728046610000|2024-10-04 12:56:50|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|0
1728046620000|2024-10-04 12:57:00|360.6||360.6||360.6||360.6||0
1728046630000|2024-10-04 12:57:10|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|7598
1728046650000|2024-10-04 12:57:30|360.9|360.7|361|360.8|361|360.8|360.9|360.7|1366
1728046660000|2024-10-04 12:57:40|360.9||361||361||360.9||96
1728046680000|2024-10-04 12:58:00|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1728046690000|2024-10-04 12:58:10|360.8||360.9||360.9||360.8||266
1728046700000|2024-10-04 12:58:20|361|360.8|361|360.8|361|360.8|361|360.8|2090
1728046730000|2024-10-04 12:58:50||360.9||360.9||360.9||360.9|0
1728046740000|2024-10-04 12:59:00|361.1||361.1||361.1||361.1||0
1728046810000|2024-10-04 13:00:10|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|2191
1728046820000|2024-10-04 13:00:20|360.8|360.8|360.8|360.6|360.8|360.8|360.8|360.6|541
1728046830000|2024-10-04 13:00:30|360.7||360.8||360.8||360.7||0
1728046840000|2024-10-04 13:00:40|360.7|360.5|360.7|360.5|360.7|360.5|360.6|360.5|875
1728046860000|2024-10-04 13:01:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|600
1728046870000|2024-10-04 13:01:10|360.5|360.3|360.3|360.2|360.5|360.3|360.3|360.2|961
1728046880000|2024-10-04 13:01:20|360.4||360.3||360.4||360.3||0
1728046900000|2024-10-04 13:01:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1728046910000|2024-10-04 13:01:50|||||||||2778
1728046970000|2024-10-04 13:02:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1823
1728047050000|2024-10-04 13:04:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1690
1728047090000|2024-10-04 13:04:50|360.1|360|360.1|360|360.1|360|360.1|360|727
1728047100000|2024-10-04 13:05:00|360|359.9|360|359.9|360|359.9|360|359.9|162
1728047140000|2024-10-04 13:05:40|||||||||765
1728047160000|2024-10-04 13:06:00|359.9|359.8|360|359.8|360|359.8|359.9|359.8|2090
1728047230000|2024-10-04 13:07:10|359.9|359.7|359.7|359.6|359.9|359.7|359.7|359.6|3773
1728047240000|2024-10-04 13:07:20|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|1938
1728047280000|2024-10-04 13:08:00|359.7||359.7||359.7||359.7||0
1728047310000|2024-10-04 13:08:30|359.8|359.7|360.1|359.9|360.1|360|359.8|359.7|9510
1728047350000|2024-10-04 13:09:10|360||360.1||360.1||360||539
1728047360000|2024-10-04 13:09:20|360||360||360||360||0
1728047390000|2024-10-04 13:09:50|360.1||360.1||360.1||360.1||0
1728047420000|2024-10-04 13:10:20|360||360||360||360||0
1728047430000|2024-10-04 13:10:30|360.1|360|360.1|360|360.1|360|360.1|360|287
1728047470000|2024-10-04 13:11:10|360|359.9|360|359.9|360|359.9|360|359.9|1754
1728047490000|2024-10-04 13:11:30|||||||||1130
1728047510000|2024-10-04 13:11:50|360.1|360|360.1|360|360.1|360|360.1|360|636
1728047550000|2024-10-04 13:12:30||359.9||359.9||359.9||359.9|1300
1728047560000|2024-10-04 13:12:40|360|360|360.2|360|360.2|360|360|360|1538
1728047570000|2024-10-04 13:12:50|360.1||360.2||360.2||360.1||120
1728047590000|2024-10-04 13:13:10|360.1||360.1||360.1||360.1||0
1728047610000|2024-10-04 13:13:30|||||||||855
1728047630000|2024-10-04 13:13:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360|372
1728047640000|2024-10-04 13:14:00||360||360.1||360.1||360|0
1728047670000|2024-10-04 13:14:30|||||||||653
1728047680000|2024-10-04 13:14:40|360.3||360.3||360.3||360.3||0
1728047690000|2024-10-04 13:14:50|360.2|360.2|360.3|360.2|360.3|360.2|360.2|360.2|132
1728047700000|2024-10-04 13:15:00||360.1||360.1||360.1||360.1|0
1728047740000|2024-10-04 13:15:40||360.2||360.1||360.2||360.1|0
1728047840000|2024-10-04 13:17:20|360.5|360.2|360.5|360.4|360.5|360.4|360.5|360.2|661
1728047860000|2024-10-04 13:17:40|360.6|360.5|360.7|360.5|360.7|360.6|360.6|360.5|2090
1728047870000|2024-10-04 13:17:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|1500
1728047880000|2024-10-04 13:18:00|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|277
1728047900000|2024-10-04 13:18:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1728047910000|2024-10-04 13:18:30|360.8||360.8||360.8||360.8||0
1728047920000|2024-10-04 13:18:40|360.7||360.7||360.7||360.7||0
1728047930000|2024-10-04 13:18:50|360.8||360.8||360.8||360.8||0
1728047970000|2024-10-04 13:19:30|360.7||360.7||360.7||360.7||0
1728047980000|2024-10-04 13:19:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|857
1728048010000|2024-10-04 13:20:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|3554
1728048020000|2024-10-04 13:20:20|||||||||12
1728048160000|2024-10-04 13:22:40|360.8||360.8||360.8||360.8||0
1728048180000|2024-10-04 13:23:00|360.7||360.8||360.8||360.7||0
1728048210000|2024-10-04 13:23:30||360.7||360.7||360.7||360.7|0
1728048240000|2024-10-04 13:24:00||360.6||360.6||360.6||360.6|242
1728048270000|2024-10-04 13:24:30|||||||||1949
1728048330000|2024-10-04 13:25:30|360.9|360.7|360.9|360.7|360.9|360.8|360.9|360.7|277
1728048350000|2024-10-04 13:25:50|361|360.8|361|360.8|361|360.8|361|360.8|1776
1728048370000|2024-10-04 13:26:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1728048400000|2024-10-04 13:26:40||361||361||361||361|0
1728048420000|2024-10-04 13:27:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1728048440000|2024-10-04 13:27:20|361.1|361|361.1|361|361.1|361|361.1|361|2061
1728048460000|2024-10-04 13:27:40|361|360.9|361|360.9|361|360.9|361|360.9|0
1728048470000|2024-10-04 13:27:50|361.1||361.1||361.1||361.1||942
1728048480000|2024-10-04 13:28:00||361||361||361||361|0
1728048500000|2024-10-04 13:28:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1728048520000|2024-10-04 13:28:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|928
1728048540000|2024-10-04 13:29:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|7128
1728048550000|2024-10-04 13:29:10||361.2||361.3||361.3||361.2|150
1728048580000|2024-10-04 13:29:40|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|2614
1728048590000|2024-10-04 13:29:50|361.3||361.3||361.3||361.3||0
1728048600000|2024-10-04 13:30:00|361.2|361.1|361.2|361|361.2|361.1|361.2|361|133
1728048610000|2024-10-04 13:30:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1728048620000|2024-10-04 13:30:20|361.2||361.2||361.2||361.2||0
1728048640000|2024-10-04 13:30:40|361.1|361|361.2|361|361.2|361|361.1|361|1910
1728048650000|2024-10-04 13:30:50|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1728048660000|2024-10-04 13:31:00|||||||||1
1728048670000|2024-10-04 13:31:10|361.3|361.3|361.4|361.3|361.5|361.3|361.3|361.3|3581
1728048690000|2024-10-04 13:31:30|361.3|361.2|361.3|361.1|361.4|361.2|361.3|361.1|148
1728048710000|2024-10-04 13:31:50|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|586
1728048720000|2024-10-04 13:32:00|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|557
1728048730000|2024-10-04 13:32:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728048740000|2024-10-04 13:32:20|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1728048750000|2024-10-04 13:32:30||361.2||361.2||361.2||361.2|1186
1728048770000|2024-10-04 13:32:50|361.3|361.1|361.3|361.1|361.3|361.2|361.2|361.1|6126
1728048780000|2024-10-04 13:33:00|361.2||361.2||361.2||361.2||1
1728048790000|2024-10-04 13:33:10|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|2614
1728048800000|2024-10-04 13:33:20|361.4||361.4||361.4||361.4||0
1728048820000|2024-10-04 13:33:40|||||||||291
1728048830000|2024-10-04 13:33:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728048840000|2024-10-04 13:34:00|361.4|361.3|361.3|361.2|361.4|361.3|361.3|361.2|1900
1728048850000|2024-10-04 13:34:10|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|719
1728048870000|2024-10-04 13:34:30||361.2||361.2||361.2||361.2|913
1728048890000|2024-10-04 13:34:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1587
1728048900000|2024-10-04 13:35:00|361.1|361|361.1|361|361.1|361|361.1|361|1
1728048910000|2024-10-04 13:35:10||360.9||360.9||360.9||360.9|1664
1728048920000|2024-10-04 13:35:20||361||361||361||361|0
1728048930000|2024-10-04 13:35:30|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|400
1728048940000|2024-10-04 13:35:40||361.1||361.1||361.1||361.1|0
1728048950000|2024-10-04 13:35:50|361.2|361.2|361.2|361.1|361.2|361.2|361.2|361.1|1800
1728048960000|2024-10-04 13:36:00|361.1|361|361.2|361|361.2|361|361.1|361|1660
1728048980000|2024-10-04 13:36:20|361.3|361.1|361.3|361.2|361.3|361.2|361.3|361.1|1077
1728048990000|2024-10-04 13:36:30|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|750
1728049010000|2024-10-04 13:36:50|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|721
1728049020000|2024-10-04 13:37:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|95
1728049030000|2024-10-04 13:37:10|361.3||361.3||361.3||361.3||0
1728049040000|2024-10-04 13:37:20|361.4|361.3|361.4|361.3|361.5|361.4|361.4|361.2|2386
1728049050000|2024-10-04 13:37:30|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361.1|0
1728049080000|2024-10-04 13:38:00|361.1|361|361.2|361|361.2|361|361.1|361|1767
1728049130000|2024-10-04 13:38:50|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1728049140000|2024-10-04 13:39:00|||||||||64
1728049160000|2024-10-04 13:39:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|398
1728049200000|2024-10-04 13:40:00|361.2|361.1|361.4|361.3|361.4|361.3|361.2|361.1|2684
1728049220000|2024-10-04 13:40:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|788
1728049230000|2024-10-04 13:40:30|361.4||361.4||361.4||361.3||0
1728049240000|2024-10-04 13:40:40|361.5|361.3|361.4|361.3|361.5|361.3|361.4|361.3|0
1728049260000|2024-10-04 13:41:00|||||||||1
1728049270000|2024-10-04 13:41:10|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|787
1728049300000|2024-10-04 13:41:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1306
1728049320000|2024-10-04 13:42:00|||||||||1
1728049330000|2024-10-04 13:42:10|361.6||361.6||361.6||361.6||1144
1728049340000|2024-10-04 13:42:20||361.5||361.5||361.5||361.5|0
1728049360000|2024-10-04 13:42:40||361.4||361.4||361.4||361.4|0
1728049370000|2024-10-04 13:42:50|361.5||361.5||361.5||361.5||0
1728049380000|2024-10-04 13:43:00|||||||||1
1728049390000|2024-10-04 13:43:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|556
1728049400000|2024-10-04 13:43:20|361.7||361.7||361.7||361.7||0
1728049410000|2024-10-04 13:43:30|361.8|361.6|361.8|361.7|361.8|361.7|361.8|361.6|2614
1728049430000|2024-10-04 13:43:50|||||||||2100
1728049440000|2024-10-04 13:44:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|2733
1728049450000|2024-10-04 13:44:10|361.6||361.6||361.6||361.6||0
1728049460000|2024-10-04 13:44:20|361.7||361.7||361.7||361.7||0
1728049470000|2024-10-04 13:44:30|361.6||361.6||361.6||361.6||0
1728049480000|2024-10-04 13:44:40|361.7||361.7||361.7||361.7||0
1728049490000|2024-10-04 13:44:50|361.6||361.6||361.6||361.6||0
1728049500000|2024-10-04 13:45:00|||||||||1
1728049510000|2024-10-04 13:45:10||361.4||361.4||361.4||361.4|0
1728049520000|2024-10-04 13:45:20|361.5|361.5|361.6|361.4|361.6|361.5|361.5|361.4|229
1728049540000|2024-10-04 13:45:40|361.5|361.3|361.4|361.3|361.5|361.3|361.4|361.3|0
1728049550000|2024-10-04 13:45:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1443
1728049560000|2024-10-04 13:46:00|||||||||1501
1728049570000|2024-10-04 13:46:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|724
1728049580000|2024-10-04 13:46:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2614
1728049610000|2024-10-04 13:46:50|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|2286
1728049620000|2024-10-04 13:47:00||361.5||361.6||361.6||361.5|1181
1728049640000|2024-10-04 13:47:20|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|1277
1728049670000|2024-10-04 13:47:50||361.7||361.7||361.7||361.7|437
1728049680000|2024-10-04 13:48:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1
1728049700000|2024-10-04 13:48:20|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|601
1728049730000|2024-10-04 13:48:50||361.6||361.6||361.6||361.6|0
1728049740000|2024-10-04 13:49:00|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|2045
1728049750000|2024-10-04 13:49:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728049770000|2024-10-04 13:49:30||361.6||361.6||361.6||361.6|133
1728049790000|2024-10-04 13:49:50|361.7||361.7||361.7||361.7||0
1728049800000|2024-10-04 13:50:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|1657
1728049820000|2024-10-04 13:50:20||361.6||361.6||361.6||361.6|0
1728049830000|2024-10-04 13:50:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728049850000|2024-10-04 13:50:50|361.9|361.8|362|361.9|362|361.9|361.9|361.8|2614
1728049860000|2024-10-04 13:51:00||361.8||361.8||361.8||361.8|139
1728049910000|2024-10-04 13:51:50|362.1|361.9|362.1|362|362.1|362|362.1|361.9|715
1728049920000|2024-10-04 13:52:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1728049930000|2024-10-04 13:52:10|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|0
1728049970000|2024-10-04 13:52:50|361.8|361.8|361.8|361.7|361.8|361.8|361.8|361.7|1240
1728049980000|2024-10-04 13:53:00|||||||||1
1728050000000|2024-10-04 13:53:20||361.6||361.6||361.6||361.6|0
1728050010000|2024-10-04 13:53:30||361.7||361.7||361.7||361.7|0
1728050020000|2024-10-04 13:53:40|361.9||361.9||361.9||361.9||277
1728050030000|2024-10-04 13:53:50|361.8||361.8||361.8||361.8||1240
1728050040000|2024-10-04 13:54:00||361.6||361.6||361.6||361.6|1
1728050070000|2024-10-04 13:54:30|361.7||361.7||361.7||361.7||1700
1728050080000|2024-10-04 13:54:40|361.8||361.8||361.8||361.8||0
1728050090000|2024-10-04 13:54:50|361.7||361.8||361.8||361.7||2940
1728050100000|2024-10-04 13:55:00|361.7||361.7||361.7||361.7||1
1728050150000|2024-10-04 13:55:50||361.5||361.5||361.5||361.5|1
1728050160000|2024-10-04 13:56:00|361.6||361.7||361.7||361.6||278
1728050210000|2024-10-04 13:56:50|361.6||361.6||361.6||361.6||0
1728050220000|2024-10-04 13:57:00|||||||||1
1728050240000|2024-10-04 13:57:20|||||||||2649
1728050260000|2024-10-04 13:57:40|||||||||781
1728050270000|2024-10-04 13:57:50|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.4|2127
1728050280000|2024-10-04 13:58:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728050290000|2024-10-04 13:58:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|556
1728050300000|2024-10-04 13:58:20||361.4||361.4||361.4||361.4|0
1728050330000|2024-10-04 13:58:50|361.5||361.5||361.5||361.5||1
1728050380000|2024-10-04 13:59:40|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|2683
1728050390000|2024-10-04 13:59:50|361.5|361.5|361.5|361.4|361.5|361.5|361.5|361.4|0
1728050400000|2024-10-04 14:00:00|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|3239
1728050420000|2024-10-04 14:00:20|361.8||361.8||361.8||361.8||1026
1728050430000|2024-10-04 14:00:30|361.9|361.7|361.9|361.7|361.9|361.8|361.9|361.7|0
1728050450000|2024-10-04 14:00:50|361.8||361.8||361.8||361.8||0
1728050460000|2024-10-04 14:01:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|910
1728050490000|2024-10-04 14:01:30|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|2458
1728050520000|2024-10-04 14:02:00|362|361.8|362.1|361.9|362.1|361.9|362|361.8|0
1728050550000|2024-10-04 14:02:30|362||362||362||362||0
1728050620000|2024-10-04 14:03:40|||||||||1700
1728050630000|2024-10-04 14:03:50|362.1||362.1||362.1||362.1||1262
1728050680000|2024-10-04 14:04:40|362.2|362|362.2|362.1|362.2|362.1|362.2|362|278
1728050700000|2024-10-04 14:05:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1728050710000|2024-10-04 14:05:10|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|0
1728050750000|2024-10-04 14:05:50|362.4||362.4||362.4||362.4||2614
1728050770000|2024-10-04 14:06:10||362.3||362.3||362.3||362.3|0
1728050790000|2024-10-04 14:06:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|0
1728050840000|2024-10-04 14:07:20||362.3||362.3||362.3||362.3|0
1728050900000|2024-10-04 14:08:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728050910000|2024-10-04 14:08:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|388
1728050920000|2024-10-04 14:08:40|362.5||362.5||362.5||362.5||0
1728050930000|2024-10-04 14:08:50|362.4||362.5||362.5||362.4||0
1728050950000|2024-10-04 14:09:10||362.4||362.4||362.4||362.4|0
1728050960000|2024-10-04 14:09:20||362.3||362.3||362.3||362.3|0
1728050970000|2024-10-04 14:09:30|362.4||362.4||362.4||362.4||0
1728051010000|2024-10-04 14:10:10|||||||||695
1728051050000|2024-10-04 14:10:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|754
1728051060000|2024-10-04 14:11:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1728051090000|2024-10-04 14:11:30|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|751
1728051130000|2024-10-04 14:12:10|362.4||362.5||362.5||362.4||2269
1728051170000|2024-10-04 14:12:50|362.4|362.4|362.4|362.3|362.4|362.4|362.4|362.3|0
1728051190000|2024-10-04 14:13:10|362.5||362.5||362.5||362.5||0
1728051200000|2024-10-04 14:13:20|362.4||362.5||362.5||362.4||0
1728051210000|2024-10-04 14:13:30|362.4||362.4||362.4||362.4||0
1728051220000|2024-10-04 14:13:40|362.5||362.5||362.5||362.5||0
1728051230000|2024-10-04 14:13:50|362.4||362.4||362.4||362.4||0
1728051240000|2024-10-04 14:14:00|362.5||362.5||362.5||362.5||0
1728051340000|2024-10-04 14:15:40|362.4||362.4||362.4||362.4||0
1728051370000|2024-10-04 14:16:10|362.5||362.4||362.5||362.4||277
1728051400000|2024-10-04 14:16:40|362.5||362.5||362.5||362.5||0
1728051420000|2024-10-04 14:17:00||362.4||362.4||362.4||362.4|0
1728051440000|2024-10-04 14:17:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728051450000|2024-10-04 14:17:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1523
1728051470000|2024-10-04 14:17:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728051480000|2024-10-04 14:18:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728051540000|2024-10-04 14:19:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|915
1728051590000|2024-10-04 14:19:50||362.4||362.4||362.4||362.4|0
1728051630000|2024-10-04 14:20:30||362.3||362.3||362.3||362.3|1007
1728051680000|2024-10-04 14:21:20|||||||||386
1728051730000|2024-10-04 14:22:10|362.4|362.4|362.5|362.4|362.5|362.4|362.4|362.4|1526
1728051750000|2024-10-04 14:22:30|362.6||362.6||362.6||362.6||2179
1728051770000|2024-10-04 14:22:50|362.5||362.6||362.6||362.5||324
1728051790000|2024-10-04 14:23:10|362.5|362|362.2|362|362.5|362|362.1|362|3417
1728051820000|2024-10-04 14:23:40|362.1|361.8|361.9|361.7|362.1|361.8|361.9|361.7|0
1728051830000|2024-10-04 14:23:50||361.8||361.7||361.8||361.7|0
1728051850000|2024-10-04 14:24:10|361.8||361.8||361.8||361.8||0
1728051860000|2024-10-04 14:24:20|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|1165
1728051900000|2024-10-04 14:25:00|361.9||361.9||361.9||361.9||728
1728051960000|2024-10-04 14:26:00|361.8||361.8||361.8||361.8||0
1728051980000|2024-10-04 14:26:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|2763
1728052010000|2024-10-04 14:26:50|362|361.8|361.9|361.8|362|361.8|361.9|361.8|0
1728052020000|2024-10-04 14:27:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728052030000|2024-10-04 14:27:10|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|760
1728052050000|2024-10-04 14:27:30||361.8||361.8||361.8||361.8|0
1728052060000|2024-10-04 14:27:40||361.7||361.8||361.8||361.7|0
1728052070000|2024-10-04 14:27:50||361.7||361.8||361.8||361.7|0
1728052080000|2024-10-04 14:28:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728052110000|2024-10-04 14:28:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|883
1728052180000|2024-10-04 14:29:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2765
1728052200000|2024-10-04 14:30:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|860
1728052290000|2024-10-04 14:31:30|||||||||1800
1728052320000|2024-10-04 14:32:00|362||362||362||362||0
1728052340000|2024-10-04 14:32:20|361.9||361.9||361.9||361.9||0
1728052360000|2024-10-04 14:32:40||361.7||361.7||361.7||361.7|919
1728052380000|2024-10-04 14:33:00|361.8||361.8||361.8||361.8||0
1728052420000|2024-10-04 14:33:40|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|587
1728052430000|2024-10-04 14:33:50|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|2714
1728052470000|2024-10-04 14:34:30||361.8||361.8||361.8||361.8|0
1728052560000|2024-10-04 14:36:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1265
1728052570000|2024-10-04 14:36:10|361.9||361.9||361.9||361.9||277
1728052660000|2024-10-04 14:37:40|361.8||361.8||361.8||361.8||0
1728052710000|2024-10-04 14:38:30|361.9||361.9||361.9||361.9||778
1728052740000|2024-10-04 14:39:00|361.8||361.8||361.8||361.8||0
1728052820000|2024-10-04 14:40:20|||||||||1255
1728052840000|2024-10-04 14:40:40|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|1185
1728052890000|2024-10-04 14:41:30|361.8||361.8||361.9||361.8||0
1728052900000|2024-10-04 14:41:40|361.7|361.6|361.5|361.4|361.8|361.6|361.5|361.4|852
1728052970000|2024-10-04 14:42:50|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|2080
1728052980000|2024-10-04 14:43:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|94
1728053020000|2024-10-04 14:43:40|361.3|361.3|361.3|361.2|361.3|361.3|361.3|361.2|1943
1728053030000|2024-10-04 14:43:50||361.1||361.1||361.1||361.1|1630
1728053040000|2024-10-04 14:44:00|361.2||361.2||361.2||361.2||0
1728053060000|2024-10-04 14:44:20|361|360.9|361|360.9|361|360.9|361|360.9|5
1728053070000|2024-10-04 14:44:30|||||||||2000
1728053100000|2024-10-04 14:45:00|||||||||4266
1728053110000|2024-10-04 14:45:10|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|1129
1728053130000|2024-10-04 14:45:30|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|1055
1728053140000|2024-10-04 14:45:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|991
1728053150000|2024-10-04 14:45:50|||||||||519
1728053160000|2024-10-04 14:46:00|361.6||361.6||361.6||361.6||336
1728053180000|2024-10-04 14:46:20|361.7|361.5|361.7|361.6|361.7|361.6|361.7|361.5|150
1728053190000|2024-10-04 14:46:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728053200000|2024-10-04 14:46:40|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|0
1728053240000|2024-10-04 14:47:20||361.7||361.6||361.7||361.6|0
1728053290000|2024-10-04 14:48:10||361.7||361.7||361.7||361.7|0
1728053300000|2024-10-04 14:48:20|361.9|361.6|361.9|361.8|361.9|361.8|361.9|361.6|2765
1728053320000|2024-10-04 14:48:40|362|361.9|362|361.9|362|361.9|362|361.9|0
1728053370000|2024-10-04 14:49:30|362.1|362|362.2|362|362.2|362|362.1|362|1252
1728053420000|2024-10-04 14:50:20|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1960
1728053450000|2024-10-04 14:50:50|362.2|362|362.2|362|362.2|362|362.2|362|118
1728053530000|2024-10-04 14:52:10|362.1||362.1||362.1||362.1||0
1728053540000|2024-10-04 14:52:20|361.9|361.8|361.9|361.8|361.9|361.8|361.8|361.7|2753
1728053570000|2024-10-04 14:52:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728053590000|2024-10-04 14:53:10|361.9||361.9||361.9||361.9||313
1728053630000|2024-10-04 14:53:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|3125
1728053670000|2024-10-04 14:54:30||361.4||361.4||361.4||361.4|2450
1728053700000|2024-10-04 14:55:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1728053740000|2024-10-04 14:55:40|361.3|361.2|361.3|361.1|361.3|361.2|361.3|361.1|698
1728053760000|2024-10-04 14:56:00||361.2||361.1||361.2||361.1|382
1728053790000|2024-10-04 14:56:30|361.2||361.3||361.3||361.2||1874
1728053820000|2024-10-04 14:57:00||361.2||361.2||361.2||361.2|0
1728053890000|2024-10-04 14:58:10|||||||||2352
1728053900000|2024-10-04 14:58:20|||||||||10828
1728053910000|2024-10-04 14:58:30|||||||||719
1728053930000|2024-10-04 14:58:50|||||||||3888
1728053960000|2024-10-04 14:59:20|||||||||2269
1728053990000|2024-10-04 14:59:50|||||||||2548
1728054020000|2024-10-04 15:00:20|||||||||3071
1728054160000|2024-10-04 15:02:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1
1728054210000|2024-10-04 15:03:30|361.3|361.2|361.3|361.1|361.3|361.2|361.3|361.1|346
1728054290000|2024-10-04 15:04:50|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1728054340000|2024-10-04 15:05:40|||||||||1546
1728054360000|2024-10-04 15:06:00|361.4|361.3|361.5|361.4|361.5|361.4|361.4|361.3|1834
1728054380000|2024-10-04 15:06:20|||||||||1232
1728054390000|2024-10-04 15:06:30|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|27
1728054450000|2024-10-04 15:07:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.6|343
1728054470000|2024-10-04 15:07:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2770
1728054490000|2024-10-04 15:08:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|236
1728054500000|2024-10-04 15:08:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728054540000|2024-10-04 15:09:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.6|0
1728054660000|2024-10-04 15:11:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|761
1728054730000|2024-10-04 15:12:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1728054750000|2024-10-04 15:12:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728054780000|2024-10-04 15:13:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1728054820000|2024-10-04 15:13:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1728054860000|2024-10-04 15:14:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|437
1728054870000|2024-10-04 15:14:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|2450
1728054880000|2024-10-04 15:14:40|362|361.9|362|361.9|362|361.9|362|361.9|1756
1728054890000|2024-10-04 15:14:50|362.1|362|362|361.9|362.1|362|362|361.9|3071
1728054910000|2024-10-04 15:15:10|||||||||228
1728054930000|2024-10-04 15:15:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|512
1728054950000|2024-10-04 15:15:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|376
1728054970000|2024-10-04 15:16:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|150
1728055000000|2024-10-04 15:16:40|||||||||858
1728055030000|2024-10-04 15:17:10||361.7||361.7||361.7||361.7|0
1728055050000|2024-10-04 15:17:30|361.8||361.8||361.8||361.8||0
1728055080000|2024-10-04 15:18:00|||||||||1033
1728055090000|2024-10-04 15:18:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1910
1728055100000|2024-10-04 15:18:20|361.8|361.7|361.9|361.7|361.9|361.8|361.8|361.7|0
1728055110000|2024-10-04 15:18:30||361.8||361.8||361.8||361.8|0
1728055140000|2024-10-04 15:19:00|362|361.9|362|361.9|362|361.9|362|361.9|2052
1728055150000|2024-10-04 15:19:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|839
1728055180000|2024-10-04 15:19:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728055190000|2024-10-04 15:19:50|361.9||361.9||361.9||361.9||1912
1728055200000|2024-10-04 15:20:00|361.8||361.8||361.8||361.8||0
1728055230000|2024-10-04 15:20:30|||||||||1848
1728055350000|2024-10-04 15:22:30|||||||||1097
1728055380000|2024-10-04 15:23:00|||||||||641
1728055460000|2024-10-04 15:24:20|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|1445
1728055560000|2024-10-04 15:26:00|361.9|361.8|361.9|361.8|361.9|361.8|361.8|361.7|726
1728055570000|2024-10-04 15:26:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2879
1728055650000|2024-10-04 15:27:30|||||||||1156
1728055660000|2024-10-04 15:27:40|||||||||278
1728055690000|2024-10-04 15:28:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1981
1728055730000|2024-10-04 15:28:50|||||||||699
1728055790000|2024-10-04 15:29:50|362||361.9||362||361.9||150
1728025220000|2024-10-04 07:00:20|360.7|360.5|360.6|360.2|360.7|360.5|360.6|360.2|191
1728025230000|2024-10-04 07:00:30||360.3||360.3||360.3||360.3|0
1728025240000|2024-10-04 07:00:40|||||||||1529
1728025250000|2024-10-04 07:00:50|360.5||360.6||360.6||360.5||0
1728025270000|2024-10-04 07:01:10|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|729
1728025280000|2024-10-04 07:01:20|360.4||360.5||360.5||360.4||118
1728025340000|2024-10-04 07:02:20|360.3|360|360.3|360|360.3|360|360.3|360|0
1728025390000|2024-10-04 07:03:10|360.9|360.5|360.9|360.6|360.9|360.6|360.9|360.5|728
1728025400000|2024-10-04 07:03:20|361||361||361||361||0
1728025440000|2024-10-04 07:04:00|361.2|360.7|361.3|360.9|361.3|360.9|361.2|360.7|49
1728025450000|2024-10-04 07:04:10|361.4|361|361.4|361|361.4|361|361.4|361|0
1728025470000|2024-10-04 07:04:30|361.5|361.1|361.5|361.1|361.5|361.1|361.5|361.1|0
1728025480000|2024-10-04 07:04:40|361.7|361.2|361.7|361.3|361.7|361.3|361.7|361.2|0
1728025520000|2024-10-04 07:05:20|361.8|361.4|361.8|361.4|361.8|361.4|361.8|361.4|0
1728025580000|2024-10-04 07:06:20|362|361.6|362|361.6|362|361.6|362|361.6|1435
1728025610000|2024-10-04 07:06:50|362.1|361.7|362.1|361.7|362.1|361.7|362.1|361.7|0
1728025630000|2024-10-04 07:07:10||361.8||361.8||361.8||361.8|0
1728025700000|2024-10-04 07:08:20|362|361.3|361.6|361.3|362|361.3|361.6|361.3|150
1728025730000|2024-10-04 07:08:50|361.5|361.2|361.3|361.1|361.5|361.2|361.3|361.1|2659
1728025750000|2024-10-04 07:09:10||361.2||361.1||361.2||361.1|0
1728025770000|2024-10-04 07:09:30|361.2|361|361.3|361|361.3|361|361.2|361|141
1728025780000|2024-10-04 07:09:40|361.2||361.2||361.2||361.2||0
1728025800000|2024-10-04 07:10:00|361.1|360.9|361|360.8|361.1|360.9|361|360.8|621
1728025810000|2024-10-04 07:10:10|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|0
1728025820000|2024-10-04 07:10:20||360.6||360.6||360.6||360.6|889
1728025840000|2024-10-04 07:10:40|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|281
1728025850000|2024-10-04 07:10:50|361||361||361||361||0
1728025870000|2024-10-04 07:11:10|361.1||361.1||361.1||361.1||0
1728025890000|2024-10-04 07:11:30||360.9||360.8||360.9||360.8|0
1728025950000|2024-10-04 07:12:30||360.9||360.9||360.9||360.9|0
1728025960000|2024-10-04 07:12:40||360.8||360.8||360.8||360.8|0
1728025970000|2024-10-04 07:12:50|361|360.7|360.9|360.7|361|360.7|360.9|360.7|150
1728026060000|2024-10-04 07:14:20|361|360.9|361.2|361|361.2|361|361|360.9|894
1728026140000|2024-10-04 07:15:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|520
1728026160000|2024-10-04 07:16:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|2770
1728026230000|2024-10-04 07:17:10|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|926
1728026260000|2024-10-04 07:17:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.1|0
1728026320000|2024-10-04 07:18:40|361.5||361.5||361.5||361.5||0
1728026330000|2024-10-04 07:18:50|361.4||361.4||361.4||361.4||0
1728026340000|2024-10-04 07:19:00|361.5||361.5||361.5||361.5||0
1728026350000|2024-10-04 07:19:10||361.3||361.3||361.3||361.3|0
1728026370000|2024-10-04 07:19:30|361.6||361.6||361.6||361.6||0
1728026410000|2024-10-04 07:20:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1728026420000|2024-10-04 07:20:20|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1728026460000|2024-10-04 07:21:00|361.6|361.6|361.8|361.6|361.8|361.6|361.6|361.5|849
1728026480000|2024-10-04 07:21:20|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1728026520000|2024-10-04 07:22:00|362|361.8|362|361.8|362|361.8|362|361.8|0
1728026540000|2024-10-04 07:22:20|361.9|361.7|362|361.8|362|361.8|361.9|361.7|105
1728026570000|2024-10-04 07:22:50||361.9||361.9||361.9||361.9|833
1728026580000|2024-10-04 07:23:00|362.1|362|362.1|362|362.2|362|362.1|362|407
1728026600000|2024-10-04 07:23:20|362.2||362.2||362.2||362.2||513
1728026660000|2024-10-04 07:24:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|1524
1728026700000|2024-10-04 07:25:00|362|361.6|361.8|361.7|362|361.7|361.8|361.6|56
1728026710000|2024-10-04 07:25:10||361.6||361.6||361.6||361.6|0
1728026750000|2024-10-04 07:25:50||361.7||361.7||361.7||361.7|0
1728026780000|2024-10-04 07:26:20|361.9||361.9||361.9||361.9||626
1728026870000|2024-10-04 07:27:50|361.8|361.8|361.9|361.8|361.9|361.8|361.8|361.8|3691
1728026880000|2024-10-04 07:28:00|362||361.9||362||361.9||0
1728026890000|2024-10-04 07:28:10|362||362||362||362||0
1728026920000|2024-10-04 07:28:40|361.9||361.9||361.9||361.9||0
1728026940000|2024-10-04 07:29:00||361.7||361.7||361.7||361.7|0
1728027000000|2024-10-04 07:30:00|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1728027060000|2024-10-04 07:31:00||361.7||361.7||361.7||361.7|0
1728027070000|2024-10-04 07:31:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|520
1728027150000|2024-10-04 07:32:30|362||362||362||362||0
1728027230000|2024-10-04 07:33:50|362.1|361.9|362.1|362|362.1|362|362.1|361.9|0
1728027240000|2024-10-04 07:34:00|362|361.9|362|361.8|362|362|361.9|361.8|58
1728027260000|2024-10-04 07:34:20|361.9||361.9||361.9||361.9||0
1728027270000|2024-10-04 07:34:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728027280000|2024-10-04 07:34:40||361.6||361.6||361.6||361.6|0
1728027300000|2024-10-04 07:35:00|361.7||361.8||361.8||361.7||0
1728027330000|2024-10-04 07:35:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1728027350000|2024-10-04 07:35:50|361.8||361.7||361.8||361.7||0
1728027450000|2024-10-04 07:37:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1282
1728027490000|2024-10-04 07:38:10|361.6|361.6|361.6|361.5|361.6|361.6|361.6|361.5|1014
1728027500000|2024-10-04 07:38:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|588
1728027540000|2024-10-04 07:39:00|361.9|361.7|361.9|361.8|361.9|361.8|361.9|361.7|0
1728027550000|2024-10-04 07:39:10|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|0
1728027670000|2024-10-04 07:41:10|361.7||361.8||361.8||361.7||0
1728027720000|2024-10-04 07:42:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|263
1728027820000|2024-10-04 07:43:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|111
1728027890000|2024-10-04 07:44:50|361.9|361.8|362|361.9|362|361.9|361.9|361.8|169
1728027960000|2024-10-04 07:46:00|361.9|361.8|362|361.8|362|361.8|361.9|361.8|3657
1728028000000|2024-10-04 07:46:40|361.9||361.9||361.9||361.9||0
1728028020000|2024-10-04 07:47:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|364
1728028050000|2024-10-04 07:47:30|361.8||361.8||361.8||361.8||0
1728028080000|2024-10-04 07:48:00|361.9||361.9||361.9||361.9||0
1728028260000|2024-10-04 07:51:00||361.8||361.8||361.8||361.8|0
1728028270000|2024-10-04 07:51:10|362|361.9|362|361.9|362|361.9|362|361.9|100
1728028300000|2024-10-04 07:51:40|362.1||362.1||362.1||362.1||60
1728028400000|2024-10-04 07:53:20||362||362||362||362|0
1728028410000|2024-10-04 07:53:30|362.2||362.2||362.2||362.2||0
1728028440000|2024-10-04 07:54:00|362.1|361.9|362|361.8|362.1|361.9|362|361.8|1652
1728028500000|2024-10-04 07:55:00|361.9|361.7|361.9|361.7|361.9|361.7|361.8|361.7|20
1728028540000|2024-10-04 07:55:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|4824
1728028560000|2024-10-04 07:56:00|361.7||361.7||361.7||361.7||0
1728028800000|2024-10-04 08:00:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|693
1728028820000|2024-10-04 08:00:20|361.6||361.6||361.7||361.6||0
1728028890000|2024-10-04 08:01:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2407
1728029020000|2024-10-04 08:03:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|222
1728029030000|2024-10-04 08:03:50||361.4||361.5||361.5||361.4|0
1728029060000|2024-10-04 08:04:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1657
1728029090000|2024-10-04 08:04:50|361.6||361.6||361.6||361.6||0
1728029130000|2024-10-04 08:05:30||361.5||361.5||361.5||361.4|1524
1728029140000|2024-10-04 08:05:40|361.7||361.7||361.7||361.7||804
1728029190000|2024-10-04 08:06:30|361.6||361.6||361.6||361.6||0
1728029230000|2024-10-04 08:07:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1607
1728029240000|2024-10-04 08:07:20|361.6||361.6||361.6||361.6||200
1728029400000|2024-10-04 08:10:00|361.4|361.3|361.5|361.3|361.5|361.4|361.4|361.3|2535
1728029420000|2024-10-04 08:10:20||361.4||361.3||361.4||361.3|0
1728029440000|2024-10-04 08:10:40||361.4||361.3||361.4||361.3|0
1728029540000|2024-10-04 08:12:20||361.4||361.3||361.4||361.3|0
1728029560000|2024-10-04 08:12:40||361.4||361.4||361.4||361.4|0
1728029600000|2024-10-04 08:13:20|361.6||361.6||361.6||361.6||0
1728029730000|2024-10-04 08:15:30|361.5||361.5||361.5||361.5||0
1728029760000|2024-10-04 08:16:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|23
1728029780000|2024-10-04 08:16:20||361.2||361.2||361.2||361.2|4
1728029800000|2024-10-04 08:16:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|939
1728029810000|2024-10-04 08:16:50||361.2||361.1||361.2||361.1|0
1728029820000|2024-10-04 08:17:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1728029860000|2024-10-04 08:17:40||361.3||361.2||361.3||361.2|0
1728029890000|2024-10-04 08:18:10||361.3||361.3||361.3||361.3|0
1728029900000|2024-10-04 08:18:20|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|75
1728029940000|2024-10-04 08:19:00||361.4||361.4||361.4||361.4|0
1728029950000|2024-10-04 08:19:10|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|434
1728029990000|2024-10-04 08:19:50||361.5||361.5||361.5||361.5|0
1728030000000|2024-10-04 08:20:00|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|844
1728030020000|2024-10-04 08:20:20|361.9||361.9||361.9||361.9||0
1728030030000|2024-10-04 08:20:30||361.8||361.8||361.8||361.8|0
1728030040000|2024-10-04 08:20:40|362||362||362||362||412
1728030080000|2024-10-04 08:21:20|362.1|361.9|362.1|362|362.1|362|362.1|361.9|0
1728030090000|2024-10-04 08:21:30|362.2||362.2||362.2||362.2||0
1728030150000|2024-10-04 08:22:30||362.1||362||362.1||362|0
1728030160000|2024-10-04 08:22:40||362.1||362.1||362.1||362.1|0
1728030170000|2024-10-04 08:22:50|362.3||362.3||362.3||362.3||153
1728030190000|2024-10-04 08:23:10|362.2||362.3||362.3||362.2||1691
1728030230000|2024-10-04 08:23:50||362.2||362.2||362.2||362.2|0
1728030390000|2024-10-04 08:26:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|362
1728030400000|2024-10-04 08:26:40||362.2||362.2||362.2||362.2|0
1728030480000|2024-10-04 08:28:00|362.3||362.3||362.3||362.3||1341
1728030510000|2024-10-04 08:28:30|362.4||362.4||362.4||362.4||0
1728030630000|2024-10-04 08:30:30||362.3||362.2||362.3||362.2|0
1728030670000|2024-10-04 08:31:10|362.1|362|362.1|362|362.1|362|362.1|362|1199
1728030680000|2024-10-04 08:31:20|362|361.9|362|361.9|362|361.9|362|361.9|250
1728030720000|2024-10-04 08:32:00|362.1|362|362.1|362|362.1|362|362.1|362|150
1728030730000|2024-10-04 08:32:10||361.9||361.9||361.9||361.9|0
1728030750000|2024-10-04 08:32:30|362|362|362.1|362|362.1|362|362|362|0
1728030760000|2024-10-04 08:32:40||361.9||361.9||361.9||361.9|1621
1728030810000|2024-10-04 08:33:30|362.2|362|362.2|362|362.2|362|362.2|362|0
1728030850000|2024-10-04 08:34:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1728030900000|2024-10-04 08:35:00|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|677
1728030930000|2024-10-04 08:35:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|178
1728031020000|2024-10-04 08:37:00|362.3||362.3||362.3||362.3||0
1728031030000|2024-10-04 08:37:10|||||||||4022
1728031180000|2024-10-04 08:39:40|362.4||362.4||362.4||362.4||0
1728031340000|2024-10-04 08:42:20||362.3||362.3||362.3||362.3|37
1728031650000|2024-10-04 08:47:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1147
1728031660000|2024-10-04 08:47:40|362.1|362|362.2|362.1|362.2|362.1|362.1|362|1023
1728031680000|2024-10-04 08:48:00|362.1|362|362.2|362.1|362.2|362.1|362.1|362|4168
1728031700000|2024-10-04 08:48:20||362||362.1||362.1||362|0
1728031710000|2024-10-04 08:48:30||362||362.1||362.1||362|0
1728031730000|2024-10-04 08:48:50||362||362.1||362.1||362|0
1728031740000|2024-10-04 08:49:00||362||362.1||362.1||362|0
1728031830000|2024-10-04 08:50:30|362.1|362|362.2|362|362.2|362|362.1|362|0
1728031850000|2024-10-04 08:50:50||362.1||362.1||362.1||362.1|0
1728031860000|2024-10-04 08:51:00|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|516
1728031900000|2024-10-04 08:51:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1728031960000|2024-10-04 08:52:40|||||||||1500
1728032030000|2024-10-04 08:53:50|||||||||550
1728032110000|2024-10-04 08:55:10|362.4|362.4|362.4|362.3|362.4|362.4|362.4|362.3|0
1728032200000|2024-10-04 08:56:40|||||||||415
1728032400000|2024-10-04 09:00:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|435
1728032450000|2024-10-04 09:00:50|362.1|362.1|362.1|361.9|362.1|362.1|362.1|361.9|0
1728032460000|2024-10-04 09:01:00||362||362||362||362|0
1728032480000|2024-10-04 09:01:20|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|1420
1728032490000|2024-10-04 09:01:30|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.2|0
1728032510000|2024-10-04 09:01:50||362.4||362.4||362.4||362.4|0
1728032520000|2024-10-04 09:02:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|1362
1728032540000|2024-10-04 09:02:20||362.4||362.4||362.4||362.4|25
1728032550000|2024-10-04 09:02:30|362.6||362.6||362.6||362.6||2000
1728032600000|2024-10-04 09:03:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.4|0
1728032680000|2024-10-04 09:04:40|362.6||362.6||362.6||362.6||139
1728032790000|2024-10-04 09:06:30|||||||||240
1728032820000|2024-10-04 09:07:00|362.7||362.7||362.7||362.7||150
1728032830000|2024-10-04 09:07:10||362.6||362.6||362.6||362.6|0
1728032850000|2024-10-04 09:07:30||362.5||362.5||362.5||362.5|0
1728032860000|2024-10-04 09:07:40||362.6||362.6||362.6||362.6|0
1728032870000|2024-10-04 09:07:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|61
1728032910000|2024-10-04 09:08:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|154
1728032950000|2024-10-04 09:09:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1728032960000|2024-10-04 09:09:20|363.1|363|363.2|363|363.2|363|363.1|363|2000
1728032970000|2024-10-04 09:09:30||363.1||363.1||363.1||363.1|0
1728032980000|2024-10-04 09:09:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1694
1728033000000|2024-10-04 09:10:00|363.4||363.4||363.4||363.4||0
1728033010000|2024-10-04 09:10:10|363.3||363.4||363.4||363.3||0
1728033120000|2024-10-04 09:12:00|363.3|363.3|363.4|363.2|363.4|363.3|363.3|363.2|37
1728033140000|2024-10-04 09:12:20|363.3||363.3||363.3||363.3||0
1728033170000|2024-10-04 09:12:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|2213
1728033180000|2024-10-04 09:13:00||363||362.9||363||362.9|0
1728033240000|2024-10-04 09:14:00||363||363||363||363|0
1728033320000|2024-10-04 09:15:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728033360000|2024-10-04 09:16:00|363.3||363.3||363.3||363.3||0
1728033390000|2024-10-04 09:16:30||363.2||363.2||363.2||363.2|2272
1728033400000|2024-10-04 09:16:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1749
1728033440000|2024-10-04 09:17:20|||||||||207
1728033450000|2024-10-04 09:17:30|363.1|363|363.1|363|363.1|363|363.1|363|66
1728033470000|2024-10-04 09:17:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728033530000|2024-10-04 09:18:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|158
1728033630000|2024-10-04 09:20:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|540
1728033660000|2024-10-04 09:21:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|238
1728033730000|2024-10-04 09:22:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1728033760000|2024-10-04 09:22:40|363.5||363.5||363.5||363.5||0
1728033770000|2024-10-04 09:22:50||363.4||363.4||363.4||363.4|0
1728033830000|2024-10-04 09:23:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1707
1728033860000|2024-10-04 09:24:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|513
1728033960000|2024-10-04 09:26:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1728034080000|2024-10-04 09:28:00|||||||||3000
1728034240000|2024-10-04 09:30:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2535
1728034260000|2024-10-04 09:31:00|363.6||363.6||363.6||363.6||304
1728034280000|2024-10-04 09:31:20|363.5||363.5||363.5||363.5||0
1728034320000|2024-10-04 09:32:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|831
1728034350000|2024-10-04 09:32:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|64
1728034360000|2024-10-04 09:32:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1728034370000|2024-10-04 09:32:50||363.2||363.2||363.2||363.2|0
1728034400000|2024-10-04 09:33:20|363.3||363.3||363.3||363.3||0
1728034440000|2024-10-04 09:34:00||363.1||363.1||363.1||363.1|0
1728034450000|2024-10-04 09:34:10||363.2||363.2||363.2||363.2|0
1728034530000|2024-10-04 09:35:30|363.2|363.1|363.3|363.1|363.3|363.2|363.2|363.1|0
1728034610000|2024-10-04 09:36:50||363.2||363.2||363.2||363.2|0
1728034680000|2024-10-04 09:38:00||363.1||363.1||363.1||363.1|0
1728034690000|2024-10-04 09:38:10|363.2||363.3||363.3||363.2||0
1728034740000|2024-10-04 09:39:00|363.2||363.2||363.2||363.2||0
1728034760000|2024-10-04 09:39:20|363.1|363|363.2|363|363.2|363|363.1|363|2393
1728034810000|2024-10-04 09:40:10|363.1||363.1||363.1||363.1||0
1728034930000|2024-10-04 09:42:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|277
1728035000000|2024-10-04 09:43:20|||||||||500
1728035170000|2024-10-04 09:46:10||363||363||363||363|0
1728035180000|2024-10-04 09:46:20|363.1|363.1|363.1|363|363.1|363.1|363.1|363|0
1728035380000|2024-10-04 09:49:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728035390000|2024-10-04 09:49:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|150
1728035420000|2024-10-04 09:50:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1728035500000|2024-10-04 09:51:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1728035540000|2024-10-04 09:52:20||362.9||362.9||362.9||362.9|725
1728035560000|2024-10-04 09:52:40|363||363||363||363||0
1728035570000|2024-10-04 09:52:50||362.8||362.8||362.8||362.8|1493
1728035590000|2024-10-04 09:53:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|2027
1728035730000|2024-10-04 09:55:30|363|362.8|362.9|362.8|363|362.8|362.9|362.8|2142
1728035740000|2024-10-04 09:55:40||362.7||362.7||362.7||362.7|590
1728035750000|2024-10-04 09:55:50|362.8|362.8|362.9|362.7|362.9|362.8|362.8|362.7|0
1728035760000|2024-10-04 09:56:00|362.8||362.8||362.8||362.8||0
1728035900000|2024-10-04 09:58:20|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|653
1728036010000|2024-10-04 10:00:10|362.7||362.7||362.7||362.7||0
1728036020000|2024-10-04 10:00:20|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|1058
1728036050000|2024-10-04 10:00:50|362.6||362.6||362.6||362.6||1311
1728036060000|2024-10-04 10:01:00||362.4||362.4||362.4||362.4|0
1728036160000|2024-10-04 10:02:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1728036230000|2024-10-04 10:03:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1728036340000|2024-10-04 10:05:40||362.5||362.5||362.5||362.5|0
1728036410000|2024-10-04 10:06:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728036420000|2024-10-04 10:07:00|362.6||362.5||362.6||362.5||100
1728036430000|2024-10-04 10:07:10|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|1901
1728036490000|2024-10-04 10:08:10||362.3||362.3||362.3||362.3|0
1728036500000|2024-10-04 10:08:20||362.2||362.2||362.2||362.2|0
1728036510000|2024-10-04 10:08:30||362.3||362.3||362.3||362.3|0
1728036520000|2024-10-04 10:08:40||362.2||362.2||362.3||362.2|0
1728036570000|2024-10-04 10:09:30|362.3|362.4|362.5|362.4|362.5|362.4|362.3|362.4|1794
1728036600000|2024-10-04 10:10:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|386
1728036660000|2024-10-04 10:11:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1728036730000|2024-10-04 10:12:10|362.8||362.8||362.8||362.8||0
1728036760000|2024-10-04 10:12:40||362.7||362.7||362.7||362.7|0
1728036790000|2024-10-04 10:13:10|362.7|362.6|362.5|362.4|362.7|362.6|362.5|362.4|1523
1728036800000|2024-10-04 10:13:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1279
1728036830000|2024-10-04 10:13:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1700
1728036840000|2024-10-04 10:14:00|||||||||2025
1728036930000|2024-10-04 10:15:30||362.3||362.3||362.3||362.3|379
1728036940000|2024-10-04 10:15:40|362.4||362.5||362.5||362.4||0
1728036970000|2024-10-04 10:16:10||362.4||362.4||362.4||362.4|0
1728036980000|2024-10-04 10:16:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|125
1728037060000|2024-10-04 10:17:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1800
1728037070000|2024-10-04 10:17:50|||||||||520
1728037190000|2024-10-04 10:19:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2025
1728037210000|2024-10-04 10:20:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728037360000|2024-10-04 10:22:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1249
1728037400000|2024-10-04 10:23:20|362.7||362.7||362.7||362.7||0
1728037410000|2024-10-04 10:23:30|||||||||500
1728037450000|2024-10-04 10:24:10|362.6||362.6||362.6||362.6||1600
1728037670000|2024-10-04 10:27:50|||||||||31
1728037710000|2024-10-04 10:28:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728037720000|2024-10-04 10:28:40|||||||||608
1728037860000|2024-10-04 10:31:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728037890000|2024-10-04 10:31:30|||||||||904
1728037920000|2024-10-04 10:32:00|362.5||362.5||362.5||362.5||593
1728038000000|2024-10-04 10:33:20|362.4||362.4||362.4||362.4||0
1728038040000|2024-10-04 10:34:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2320
1728038060000|2024-10-04 10:34:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|64
1728038090000|2024-10-04 10:34:50||362.2||362.2||362.2||362.2|0
1728038100000|2024-10-04 10:35:00||362.3||362.2||362.3||362.2|0
1728038160000|2024-10-04 10:36:00||362.3||362.2||362.3||362.2|0
1728038240000|2024-10-04 10:37:20|362.6|362.3|362.6|362.4|362.6|362.5|362.6|362.3|554
1728038280000|2024-10-04 10:38:00||362.5||362.5||362.5||362.5|0
1728038290000|2024-10-04 10:38:10|||||||||1214
1728038310000|2024-10-04 10:38:30|||||||||50
1728038320000|2024-10-04 10:38:40|362.7||362.7||362.7||362.7||150
1728038390000|2024-10-04 10:39:50||362.6||362.5||362.6||362.5|0
1728038460000|2024-10-04 10:41:00||362.6||362.6||362.6||362.6|0
1728038570000|2024-10-04 10:42:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1104
1728038610000|2024-10-04 10:43:30|||||||||100
1728038650000|2024-10-04 10:44:10|362.7||362.7||362.7||362.7||0
1728038700000|2024-10-04 10:45:00|362.6||362.6||362.6||362.6||0
1728038720000|2024-10-04 10:45:20||362.4||362.4||362.4||362.4|0
1728038740000|2024-10-04 10:45:40||362.5||362.5||362.5||362.5|0
1728038790000|2024-10-04 10:46:30|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|1843
1728038830000|2024-10-04 10:47:10|362.5||362.5||362.5||362.5||0
1728038840000|2024-10-04 10:47:20|362.6||362.6||362.6||362.6||0
1728038850000|2024-10-04 10:47:30|362.5||362.5||362.5||362.5||0
1728038920000|2024-10-04 10:48:40|||||||||29
1728038940000|2024-10-04 10:49:00|||||||||363
1728038950000|2024-10-04 10:49:10|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|378
1728038970000|2024-10-04 10:49:30|||||||||10
1728038990000|2024-10-04 10:49:50|362.4||362.4||362.4||362.4||0
1728039030000|2024-10-04 10:50:30|||||||||1800
1728039150000|2024-10-04 10:52:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|822
1728039360000|2024-10-04 10:56:00|362.3||362.3||362.3||362.3||0
1728039380000|2024-10-04 10:56:20|362.2|362.1|362.1|362|362.2|362.1|362.1|362|699
1728039620000|2024-10-04 11:00:20|362.2||362.2||362.2||362.2||0
1728039830000|2024-10-04 11:03:50||362.1||362.1||362.1||362.1|0
1728039900000|2024-10-04 11:05:00||362||362||362||362|0
1728040260000|2024-10-04 11:11:00|362.1||362.1||362.1||362.1||0
1728040280000|2024-10-04 11:11:20|||||||||1484
1728040290000|2024-10-04 11:11:30|362.2||362.1||362.2||362.1||0
1728040450000|2024-10-04 11:14:10|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|2598
1728040470000|2024-10-04 11:14:30||362.1||362.1||362.1||362.1|166
1728040590000|2024-10-04 11:16:30||362.2||362.2||362.2||362.2|0
1728040740000|2024-10-04 11:19:00||362.1||362.1||362.1||362.1|0
1728040820000|2024-10-04 11:20:20|362|361.9|362|361.9|362|361.9|362|361.9|2377
1728040840000|2024-10-04 11:20:40|362.1|362|362.1|362|362.1|362|362.1|362|150
1728040860000|2024-10-04 11:21:00||361.9||361.9||361.9||361.9|0
1728040890000|2024-10-04 11:21:30|362||362||362||362||0
1728040990000|2024-10-04 11:23:10|362.1||362.1||362.1||362.1||0
1728041020000|2024-10-04 11:23:40||362||362||362||362|0
1728041030000|2024-10-04 11:23:50||361.9||361.9||361.9||361.9|0
1728041150000|2024-10-04 11:25:50|362||362||362||362||0
1728041160000|2024-10-04 11:26:00|362.1||362.1||362.1||362.1||1366
1728041230000|2024-10-04 11:27:10||362||361.9||362||361.9|0
1728041240000|2024-10-04 11:27:20||362||362||362||362|0
1728041270000|2024-10-04 11:27:50|||||||||571
1728041340000|2024-10-04 11:29:00||361.9||361.9||361.9||361.9|0
1728041360000|2024-10-04 11:29:20|362||362||362||362||0
1728041400000|2024-10-04 11:30:00|362.1||362.1||362.1||362.1||0
1728041410000|2024-10-04 11:30:10|362||362||362||362||0
1728041500000|2024-10-04 11:31:40|||||||||181
1728041550000|2024-10-04 11:32:30|362.1|362|362.1|362|362.1|362|362.1|362|1107
1728041740000|2024-10-04 11:35:40||361.9||361.9||361.9||361.9|0
1728041990000|2024-10-04 11:39:50|362||362||362||362||0
1728042110000|2024-10-04 11:41:50|362.2|362|362.2|362|362.2|362|362.2|362|2377
1728042150000|2024-10-04 11:42:30|362.1|362.1|362.1|362|362.1|362.1|362.1|362|0
1728042180000|2024-10-04 11:43:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1728042190000|2024-10-04 11:43:10|362.1|362|362.1|362|362.1|362|362.1|362|197
1728042230000|2024-10-04 11:43:50||361.9||361.9||361.9||361.9|0
1728042250000|2024-10-04 11:44:10|362||362||362||362||0
1728042330000|2024-10-04 11:45:30|362.1||362.1||362.1||362.1||649
1728042360000|2024-10-04 11:46:00|362||362||362||362||0
1728042380000|2024-10-04 11:46:20|||||||||773
1728042410000|2024-10-04 11:46:50|362.1||362.1||362.1||362.1||0
1728042460000|2024-10-04 11:47:40|362||362||362||362||0
1728042480000|2024-10-04 11:48:00|362.1|362|362.1|361.9|362.1|362|362.1|361.9|396
1728042510000|2024-10-04 11:48:30||362||362||362||362|0
1728042530000|2024-10-04 11:48:50|||||||||1112
1728042560000|2024-10-04 11:49:20|||||||||225
1728042570000|2024-10-04 11:49:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|500
1728042590000|2024-10-04 11:49:50|362.1|362|362.1|362|362.1|362|362.1|362|0
1728042610000|2024-10-04 11:50:10|362.2||362.2||362.2||362.2||0
1728042730000|2024-10-04 11:52:10|362.1||362.1||362.1||362.1||0
1728042740000|2024-10-04 11:52:20|362.2||362.2||362.2||362.2||0
1728042810000|2024-10-04 11:53:30||362.1||362.1||362.1||362.1|285
1728042870000|2024-10-04 11:54:30||362||362||362||362|0
1728042890000|2024-10-04 11:54:50||362.1||362.1||362.1||362.1|0
1728042900000|2024-10-04 11:55:00|362.1|362|362.2|362|362.2|362|362.1|362|0
1728042980000|2024-10-04 11:56:20|362.1||362.2||362.2||362.1||454
1728043010000|2024-10-04 11:56:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1728043030000|2024-10-04 11:57:10||362||362||362||362|0
1728043040000|2024-10-04 11:57:20|362|361.9|362.1|361.9|362.1|361.9|362|361.9|995
1728043060000|2024-10-04 11:57:40|362||362.1||362.1||362||0
1728043110000|2024-10-04 11:58:30|362|361.8|361.9|361.8|362|361.8|361.9|361.8|0
1728043150000|2024-10-04 11:59:10|362||361.9||362||361.9||2068
1728043160000|2024-10-04 11:59:20|362||361.9||362||361.9||150
1728043200000|2024-10-04 12:00:00|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|1957
1728043250000|2024-10-04 12:00:50|361.8||361.8||361.8||361.8||0
1728043340000|2024-10-04 12:02:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|481
1728043370000|2024-10-04 12:02:50||361.7||361.7||361.7||361.7|0
1728043500000|2024-10-04 12:05:00|362|361.8|362|361.9|362|361.9|362|361.8|794
1728043570000|2024-10-04 12:06:10||361.8||361.8||361.8||361.8|2972
1728043720000|2024-10-04 12:08:40||361.9||361.9||361.9||361.9|0
1728043730000|2024-10-04 12:08:50|362.1||362.1||362.1||362.1||278
1728043740000|2024-10-04 12:09:00||362||362||362||362|0
1728043760000|2024-10-04 12:09:20|362.2||362.2||362.2||362.2||612
1728043800000|2024-10-04 12:10:00||362.1||362.1||362.1||362.1|0
1728043820000|2024-10-04 12:10:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2829
1728043840000|2024-10-04 12:10:40|||||||||84
1728043870000|2024-10-04 12:11:10|||||||||1211
1728043900000|2024-10-04 12:11:40|||||||||336
1728044000000|2024-10-04 12:13:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|810
1728044010000|2024-10-04 12:13:30||362.2||362.3||362.3||362.2|0
1728044040000|2024-10-04 12:14:00||362.2||362.3||362.3||362.2|0
1728044060000|2024-10-04 12:14:20|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|2553
1728044310000|2024-10-04 12:18:30|||||||||1582
1728044340000|2024-10-04 12:19:00|362.5||362.5||362.5||362.5||1390
1728044380000|2024-10-04 12:19:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728044440000|2024-10-04 12:20:40|362.5||362.5||362.5||362.5||305
1728044510000|2024-10-04 12:21:50||362.4||362.4||362.4||362.4|0
1728044610000|2024-10-04 12:23:30||362.3||362.3||362.3||362.3|755
1728044630000|2024-10-04 12:23:50|362.4||362.5||362.5||362.4||0
1728044650000|2024-10-04 12:24:10|362.6|362.4|362.6|362.5|362.6|362.5|362.6|362.4|448
1728044680000|2024-10-04 12:24:40|362.7||362.7||362.7||362.7||0
1728044900000|2024-10-04 12:28:20|362.6||362.6||362.6||362.6||0
1728044910000|2024-10-04 12:28:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2104
1728044920000|2024-10-04 12:28:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|467
1728044960000|2024-10-04 12:29:20|362.9||362.9||362.9||362.9||0
1728044990000|2024-10-04 12:29:50|363||363||363||363||0
1728045000000|2024-10-04 12:30:00|363.8|363|363.8|363|363.8|363|363.8|363|941
1728045010000|2024-10-04 12:30:10|363.4|362.8|363.1|362.7|363.4|362.8|363.1|362.7|705
1728045030000|2024-10-04 12:30:30|363|362.6|362.5|362.3|363|362.6|362.5|362.3|2709
1728045040000|2024-10-04 12:30:40|362.6|362.2|362.4|362.1|362.6|362.2|362.3|362.1|6996
1728045050000|2024-10-04 12:30:50|362.3|362|361.9|361.6|362.3|362|361.9|361.6|7519
1728045080000|2024-10-04 12:31:20|361.8||361.8||361.8||361.8||0
1728045090000|2024-10-04 12:31:30|361.9|361.5|361.9|361.7|361.9|361.7|361.9|361.5|1504
1728045100000|2024-10-04 12:31:40|362||362||362||362||1480
1728045110000|2024-10-04 12:31:50|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1728045120000|2024-10-04 12:32:00|361.8|361.5|361.7|361.5|361.8|361.5|361.7|361.5|518
1728045130000|2024-10-04 12:32:10|361.8||361.7||361.8||361.7||0
1728045140000|2024-10-04 12:32:20|361.6||361.6||361.6||361.6||0
1728045150000|2024-10-04 12:32:30|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.3|0
1728045160000|2024-10-04 12:32:40|361.7|361.4|361.6|361.4|361.7|361.4|361.6|361.4|0
1728045170000|2024-10-04 12:32:50|361.5|361.3|361.5|361.3|361.5|361.3|361.4|361.3|0
1728045180000|2024-10-04 12:33:00||361.4||361.3||361.4||361.3|0
1728045190000|2024-10-04 12:33:10|361.4|361.2|361.3|361.2|361.5|361.2|361.3|361.2|0
1728045200000|2024-10-04 12:33:20|361.2|361.1|361.2|361|361.2|361.1|361.2|361|200
1728045210000|2024-10-04 12:33:30|361.3|361.1|361.3|361.1|361.3|361.2|361.3|361.1|200
1728045230000|2024-10-04 12:33:50||361.2||361.2||361.2||361.2|1471
1728045250000|2024-10-04 12:34:10|361.2|361|361.1|361|361.2|361|361.1|361|2787
1728045260000|2024-10-04 12:34:20||360.9||361||361||360.9|0
1728045270000|2024-10-04 12:34:30||360.9||360.9||360.9||360.9|0
1728045280000|2024-10-04 12:34:40|361||361||361||361||0
1728045290000|2024-10-04 12:34:50|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1728045300000|2024-10-04 12:35:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1728045310000|2024-10-04 12:35:10|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|2907
1728045320000|2024-10-04 12:35:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1700
1728045340000|2024-10-04 12:35:40|360.8|360.7|360.9|360.7|360.9|360.8|360.8|360.7|2773
1728045350000|2024-10-04 12:35:50|361.1|360.8|361.1|360.9|361.1|360.9|361.1|360.8|1500
1728045370000|2024-10-04 12:36:10||361||361||361||361|0
1728045380000|2024-10-04 12:36:20|361|360.9|361|360.9|361|360.9|361|360.9|0
1728045390000|2024-10-04 12:36:30|361.1||361.1||361.1||361.1||0
1728045400000|2024-10-04 12:36:40|361|360.8|361|360.8|361|360.8|360.9|360.8|2404
1728045410000|2024-10-04 12:36:50|360.9|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1728045420000|2024-10-04 12:37:00|360.8|360.8|360.9|360.8|360.9|360.8|360.8|360.8|2787
1728045430000|2024-10-04 12:37:10|361|360.9|361.1|360.9|361.1|361|361|360.9|0
1728045440000|2024-10-04 12:37:20||361||360.9||361||360.9|0
1728045470000|2024-10-04 12:37:50|361|361|361|360.8|361|361|361|360.8|2337
1728045480000|2024-10-04 12:38:00|360.9||360.9||360.9||360.9||0
1728045490000|2024-10-04 12:38:10|361|360.9|361|360.9|361|360.9|361|360.9|0
1728045500000|2024-10-04 12:38:20|361.1|361|361.1|361|361.1|361|361.1|361|430
1728045520000|2024-10-04 12:38:40|361|360.9|360.9|360.8|361|360.9|360.9|360.8|309
1728045530000|2024-10-04 12:38:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|4
1728045540000|2024-10-04 12:39:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1728045560000|2024-10-04 12:39:20|361|360.9|361|360.9|361|360.9|361|360.9|1387
1728045580000|2024-10-04 12:39:40|361.1|361|361.1|360.9|361.1|361|361|360.9|3612
1728045600000|2024-10-04 12:40:00|361||361||361||361||0
1728045610000|2024-10-04 12:40:10|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|2971
1728045620000|2024-10-04 12:40:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|150
1728045630000|2024-10-04 12:40:30|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|2787
1728045640000|2024-10-04 12:40:40||360.6||360.6||360.6||360.6|0
1728045660000|2024-10-04 12:41:00|360.8||360.7||360.8||360.7||1768
1728045670000|2024-10-04 12:41:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|213
1728045680000|2024-10-04 12:41:20|360.8|360.6|360.8|360.6|360.8|360.6|360.7|360.6|7056
1728045700000|2024-10-04 12:41:40||360.7||360.6||360.7||360.6|0
1728045710000|2024-10-04 12:41:50|360.7||360.7||360.7||360.7||0
1728045730000|2024-10-04 12:42:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|322
1728045750000|2024-10-04 12:42:30|361|360.8|361|360.9|361|360.9|361|360.8|2772
1728045770000|2024-10-04 12:42:50|361.1||361.1||361.1||361.1||0
1728045800000|2024-10-04 12:43:20|361.2|361|361.2|361|361.2|361|361.2|361|0
1728045830000|2024-10-04 12:43:50|361.1|360.9|361.1|361|361.1|361|361.1|360.9|0
1728045840000|2024-10-04 12:44:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1728045860000|2024-10-04 12:44:20|361.1|361|361.1|360.9|361.1|361|361.1|360.9|474
1728045870000|2024-10-04 12:44:30|361||361||361||361||0
1728045880000|2024-10-04 12:44:40|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|1142
1728045890000|2024-10-04 12:44:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1500
1728045900000|2024-10-04 12:45:00|360.6|360.5|360.6|360.5|360.7|360.5|360.6|360.5|1849
1728045910000|2024-10-04 12:45:10|360.5|360.4|360.6|360.4|360.6|360.5|360.5|360.4|8532
1728045930000|2024-10-04 12:45:30|360.5||360.6||360.6||360.5||1509
1728045940000|2024-10-04 12:45:40|360.5||360.5||360.5||360.5||0
1728045950000|2024-10-04 12:45:50|360.6||360.6||360.6||360.5||408
1728045960000|2024-10-04 12:46:00|360.5|360.1|360.3|360.2|360.5|360.2|360.3|360.1|6
1728045970000|2024-10-04 12:46:10|360.2|360.1|360|359.9|360.2|360.1|360|359.9|4415
1728045980000|2024-10-04 12:46:20|||||||||2787
1728045990000|2024-10-04 12:46:30|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|1204
1728046010000|2024-10-04 12:46:50|359.7|359.6|359.7|359.5|359.7|359.6|359.6|359.5|0
1728046020000|2024-10-04 12:47:00|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1728046030000|2024-10-04 12:47:10|359.7|359.5|359.7|359.6|359.7|359.6|359.7|359.5|6828
1728046040000|2024-10-04 12:47:20|359.9|359.7|359.9|359.7|359.9|359.8|359.9|359.7|0
1728046050000|2024-10-04 12:47:30|359.8|359.6|359.7|359.6|359.8|359.6|359.7|359.6|1737
1728046080000|2024-10-04 12:48:00|||||||||140
1728046090000|2024-10-04 12:48:10|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|3046
1728046110000|2024-10-04 12:48:30|359.8||359.8||359.8||359.8||0
1728046120000|2024-10-04 12:48:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1728046130000|2024-10-04 12:48:50|360|359.9|360.1|360|360.1|360|360|359.9|1041
1728046140000|2024-10-04 12:49:00|360.2|359.9|360.2|360.1|360.2|360.1|360.2|359.9|816
1728046150000|2024-10-04 12:49:10|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|0
1728046200000|2024-10-04 12:50:00|360.3|360.1|360.2|360.1|360.3|360.1|360.2|360.1|4710
1728046210000|2024-10-04 12:50:10|360.3||360.3||360.3||360.3||0
1728046230000|2024-10-04 12:50:30|360.1|360|360.1|360|360.1|360|360.1|360|0
1728046240000|2024-10-04 12:50:40|360|359.9|360|359.9|360|359.9|360|359.9|0
1728046260000|2024-10-04 12:51:00|360.1||360.1||360.1||360.1||0
1728046280000|2024-10-04 12:51:20|360||360||360||360||0
1728046290000|2024-10-04 12:51:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1450
1728046300000|2024-10-04 12:51:40|360|359.9|360.1|360|360.1|360|360|359.8|1366
1728046320000|2024-10-04 12:52:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|277
1728046330000|2024-10-04 12:52:10|360.3|360.2|360.4|360.3|360.5|360.3|360.3|360.2|1022
1728046350000|2024-10-04 12:52:30|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|734
1728046380000|2024-10-04 12:53:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|1211
1728046400000|2024-10-04 12:53:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|655
1728046420000|2024-10-04 12:53:40|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1728046450000|2024-10-04 12:54:10|360.6||360.6||360.6||360.6||0
1728046470000|2024-10-04 12:54:30|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|2090
1728046500000|2024-10-04 12:55:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|1500
1728046540000|2024-10-04 12:55:40|360.2|360.2|360.5|360.3|360.5|360.3|360.2|360.2|4819
1728046550000|2024-10-04 12:55:50||360.4||360.3||360.4||360.3|0
1728046570000|2024-10-04 12:56:10|360.7|360.4|360.7|360.5|360.7|360.5|360.7|360.4|942
1728046590000|2024-10-04 12:56:30|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|1238
1728046600000|2024-10-04 12:56:40|360.7|360.5|360.8|360.6|360.8|360.6|360.7|360.5|0
1728046610000|2024-10-04 12:56:50|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|0
1728046620000|2024-10-04 12:57:00|360.6||360.6||360.6||360.6||0
1728046630000|2024-10-04 12:57:10|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|7598
1728046650000|2024-10-04 12:57:30|360.9|360.7|361|360.8|361|360.8|360.9|360.7|1366
1728046660000|2024-10-04 12:57:40|360.9||361||361||360.9||96
1728046680000|2024-10-04 12:58:00|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1728046690000|2024-10-04 12:58:10|360.8||360.9||360.9||360.8||266
1728046700000|2024-10-04 12:58:20|361|360.8|361|360.8|361|360.8|361|360.8|2090
1728046730000|2024-10-04 12:58:50||360.9||360.9||360.9||360.9|0
1728046740000|2024-10-04 12:59:00|361.1||361.1||361.1||361.1||0
1728046810000|2024-10-04 13:00:10|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|2191
1728046820000|2024-10-04 13:00:20|360.8|360.8|360.8|360.6|360.8|360.8|360.8|360.6|541
1728046830000|2024-10-04 13:00:30|360.7||360.8||360.8||360.7||0
1728046840000|2024-10-04 13:00:40|360.7|360.5|360.7|360.5|360.7|360.5|360.6|360.5|875
1728046860000|2024-10-04 13:01:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|600
1728046870000|2024-10-04 13:01:10|360.5|360.3|360.3|360.2|360.5|360.3|360.3|360.2|961
1728046880000|2024-10-04 13:01:20|360.4||360.3||360.4||360.3||0
1728046900000|2024-10-04 13:01:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1728046910000|2024-10-04 13:01:50|||||||||2778
1728046970000|2024-10-04 13:02:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1823
1728047050000|2024-10-04 13:04:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1690
1728047090000|2024-10-04 13:04:50|360.1|360|360.1|360|360.1|360|360.1|360|727
1728047100000|2024-10-04 13:05:00|360|359.9|360|359.9|360|359.9|360|359.9|162
1728047140000|2024-10-04 13:05:40|||||||||765
1728047160000|2024-10-04 13:06:00|359.9|359.8|360|359.8|360|359.8|359.9|359.8|2090
1728047230000|2024-10-04 13:07:10|359.9|359.7|359.7|359.6|359.9|359.7|359.7|359.6|3773
1728047240000|2024-10-04 13:07:20|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|1938
1728047280000|2024-10-04 13:08:00|359.7||359.7||359.7||359.7||0
1728047310000|2024-10-04 13:08:30|359.8|359.7|360.1|359.9|360.1|360|359.8|359.7|9510
1728047350000|2024-10-04 13:09:10|360||360.1||360.1||360||539
1728047360000|2024-10-04 13:09:20|360||360||360||360||0
1728047390000|2024-10-04 13:09:50|360.1||360.1||360.1||360.1||0
1728047420000|2024-10-04 13:10:20|360||360||360||360||0
1728047430000|2024-10-04 13:10:30|360.1|360|360.1|360|360.1|360|360.1|360|287
1728047470000|2024-10-04 13:11:10|360|359.9|360|359.9|360|359.9|360|359.9|1754
1728047490000|2024-10-04 13:11:30|||||||||1130
1728047510000|2024-10-04 13:11:50|360.1|360|360.1|360|360.1|360|360.1|360|636
1728047550000|2024-10-04 13:12:30||359.9||359.9||359.9||359.9|1300
1728047560000|2024-10-04 13:12:40|360|360|360.2|360|360.2|360|360|360|1538
1728047570000|2024-10-04 13:12:50|360.1||360.2||360.2||360.1||120
1728047590000|2024-10-04 13:13:10|360.1||360.1||360.1||360.1||0
1728047610000|2024-10-04 13:13:30|||||||||855
1728047630000|2024-10-04 13:13:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360|372
1728047640000|2024-10-04 13:14:00||360||360.1||360.1||360|0
1728047670000|2024-10-04 13:14:30|||||||||653
1728047680000|2024-10-04 13:14:40|360.3||360.3||360.3||360.3||0
1728047690000|2024-10-04 13:14:50|360.2|360.2|360.3|360.2|360.3|360.2|360.2|360.2|132
1728047700000|2024-10-04 13:15:00||360.1||360.1||360.1||360.1|0
1728047740000|2024-10-04 13:15:40||360.2||360.1||360.2||360.1|0
1728047840000|2024-10-04 13:17:20|360.5|360.2|360.5|360.4|360.5|360.4|360.5|360.2|661
1728047860000|2024-10-04 13:17:40|360.6|360.5|360.7|360.5|360.7|360.6|360.6|360.5|2090
1728047870000|2024-10-04 13:17:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|1500
1728047880000|2024-10-04 13:18:00|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|277
1728047900000|2024-10-04 13:18:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1728047910000|2024-10-04 13:18:30|360.8||360.8||360.8||360.8||0
1728047920000|2024-10-04 13:18:40|360.7||360.7||360.7||360.7||0
1728047930000|2024-10-04 13:18:50|360.8||360.8||360.8||360.8||0
1728047970000|2024-10-04 13:19:30|360.7||360.7||360.7||360.7||0
1728047980000|2024-10-04 13:19:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|857
1728048010000|2024-10-04 13:20:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|3554
1728048020000|2024-10-04 13:20:20|||||||||12
1728048160000|2024-10-04 13:22:40|360.8||360.8||360.8||360.8||0
1728048180000|2024-10-04 13:23:00|360.7||360.8||360.8||360.7||0
1728048210000|2024-10-04 13:23:30||360.7||360.7||360.7||360.7|0
1728048240000|2024-10-04 13:24:00||360.6||360.6||360.6||360.6|242
1728048270000|2024-10-04 13:24:30|||||||||1949
1728048330000|2024-10-04 13:25:30|360.9|360.7|360.9|360.7|360.9|360.8|360.9|360.7|277
1728048350000|2024-10-04 13:25:50|361|360.8|361|360.8|361|360.8|361|360.8|1776
1728048370000|2024-10-04 13:26:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1728048400000|2024-10-04 13:26:40||361||361||361||361|0
1728048420000|2024-10-04 13:27:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1728048440000|2024-10-04 13:27:20|361.1|361|361.1|361|361.1|361|361.1|361|2061
1728048460000|2024-10-04 13:27:40|361|360.9|361|360.9|361|360.9|361|360.9|0
1728048470000|2024-10-04 13:27:50|361.1||361.1||361.1||361.1||942
1728048480000|2024-10-04 13:28:00||361||361||361||361|0
1728048500000|2024-10-04 13:28:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1728048520000|2024-10-04 13:28:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|928
1728048540000|2024-10-04 13:29:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|7128
1728048550000|2024-10-04 13:29:10||361.2||361.3||361.3||361.2|150
1728048580000|2024-10-04 13:29:40|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|2614
1728048590000|2024-10-04 13:29:50|361.3||361.3||361.3||361.3||0
1728048600000|2024-10-04 13:30:00|361.2|361.1|361.2|361|361.2|361.1|361.2|361|133
1728048610000|2024-10-04 13:30:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1728048620000|2024-10-04 13:30:20|361.2||361.2||361.2||361.2||0
1728048640000|2024-10-04 13:30:40|361.1|361|361.2|361|361.2|361|361.1|361|1910
1728048650000|2024-10-04 13:30:50|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1728048660000|2024-10-04 13:31:00|||||||||1
1728048670000|2024-10-04 13:31:10|361.3|361.3|361.4|361.3|361.5|361.3|361.3|361.3|3581
1728048690000|2024-10-04 13:31:30|361.3|361.2|361.3|361.1|361.4|361.2|361.3|361.1|148
1728048710000|2024-10-04 13:31:50|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|586
1728048720000|2024-10-04 13:32:00|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|557
1728048730000|2024-10-04 13:32:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728048740000|2024-10-04 13:32:20|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1728048750000|2024-10-04 13:32:30||361.2||361.2||361.2||361.2|1186
1728048770000|2024-10-04 13:32:50|361.3|361.1|361.3|361.1|361.3|361.2|361.2|361.1|6126
1728048780000|2024-10-04 13:33:00|361.2||361.2||361.2||361.2||1
1728048790000|2024-10-04 13:33:10|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|2614
1728048800000|2024-10-04 13:33:20|361.4||361.4||361.4||361.4||0
1728048820000|2024-10-04 13:33:40|||||||||291
1728048830000|2024-10-04 13:33:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728048840000|2024-10-04 13:34:00|361.4|361.3|361.3|361.2|361.4|361.3|361.3|361.2|1900
1728048850000|2024-10-04 13:34:10|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|719
1728048870000|2024-10-04 13:34:30||361.2||361.2||361.2||361.2|913
1728048890000|2024-10-04 13:34:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1587
1728048900000|2024-10-04 13:35:00|361.1|361|361.1|361|361.1|361|361.1|361|1
1728048910000|2024-10-04 13:35:10||360.9||360.9||360.9||360.9|1664
1728048920000|2024-10-04 13:35:20||361||361||361||361|0
1728048930000|2024-10-04 13:35:30|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|400
1728048940000|2024-10-04 13:35:40||361.1||361.1||361.1||361.1|0
1728048950000|2024-10-04 13:35:50|361.2|361.2|361.2|361.1|361.2|361.2|361.2|361.1|1800
1728048960000|2024-10-04 13:36:00|361.1|361|361.2|361|361.2|361|361.1|361|1660
1728048980000|2024-10-04 13:36:20|361.3|361.1|361.3|361.2|361.3|361.2|361.3|361.1|1077
1728048990000|2024-10-04 13:36:30|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|750
1728049010000|2024-10-04 13:36:50|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|721
1728049020000|2024-10-04 13:37:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|95
1728049030000|2024-10-04 13:37:10|361.3||361.3||361.3||361.3||0
1728049040000|2024-10-04 13:37:20|361.4|361.3|361.4|361.3|361.5|361.4|361.4|361.2|2386
1728049050000|2024-10-04 13:37:30|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361.1|0
1728049080000|2024-10-04 13:38:00|361.1|361|361.2|361|361.2|361|361.1|361|1767
1728049130000|2024-10-04 13:38:50|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1728049140000|2024-10-04 13:39:00|||||||||64
1728049160000|2024-10-04 13:39:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|398
1728049200000|2024-10-04 13:40:00|361.2|361.1|361.4|361.3|361.4|361.3|361.2|361.1|2684
1728049220000|2024-10-04 13:40:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|788
1728049230000|2024-10-04 13:40:30|361.4||361.4||361.4||361.3||0
1728049240000|2024-10-04 13:40:40|361.5|361.3|361.4|361.3|361.5|361.3|361.4|361.3|0
1728049260000|2024-10-04 13:41:00|||||||||1
1728049270000|2024-10-04 13:41:10|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|787
1728049300000|2024-10-04 13:41:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1306
1728049320000|2024-10-04 13:42:00|||||||||1
1728049330000|2024-10-04 13:42:10|361.6||361.6||361.6||361.6||1144
1728049340000|2024-10-04 13:42:20||361.5||361.5||361.5||361.5|0
1728049360000|2024-10-04 13:42:40||361.4||361.4||361.4||361.4|0
1728049370000|2024-10-04 13:42:50|361.5||361.5||361.5||361.5||0
1728049380000|2024-10-04 13:43:00|||||||||1
1728049390000|2024-10-04 13:43:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|556
1728049400000|2024-10-04 13:43:20|361.7||361.7||361.7||361.7||0
1728049410000|2024-10-04 13:43:30|361.8|361.6|361.8|361.7|361.8|361.7|361.8|361.6|2614
1728049430000|2024-10-04 13:43:50|||||||||2100
1728049440000|2024-10-04 13:44:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|2733
1728049450000|2024-10-04 13:44:10|361.6||361.6||361.6||361.6||0
1728049460000|2024-10-04 13:44:20|361.7||361.7||361.7||361.7||0
1728049470000|2024-10-04 13:44:30|361.6||361.6||361.6||361.6||0
1728049480000|2024-10-04 13:44:40|361.7||361.7||361.7||361.7||0
1728049490000|2024-10-04 13:44:50|361.6||361.6||361.6||361.6||0
1728049500000|2024-10-04 13:45:00|||||||||1
1728049510000|2024-10-04 13:45:10||361.4||361.4||361.4||361.4|0
1728049520000|2024-10-04 13:45:20|361.5|361.5|361.6|361.4|361.6|361.5|361.5|361.4|229
1728049540000|2024-10-04 13:45:40|361.5|361.3|361.4|361.3|361.5|361.3|361.4|361.3|0
1728049550000|2024-10-04 13:45:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1443
1728049560000|2024-10-04 13:46:00|||||||||1501
1728049570000|2024-10-04 13:46:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|724
1728049580000|2024-10-04 13:46:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2614
1728049610000|2024-10-04 13:46:50|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|2286
1728049620000|2024-10-04 13:47:00||361.5||361.6||361.6||361.5|1181
1728049640000|2024-10-04 13:47:20|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|1277
1728049670000|2024-10-04 13:47:50||361.7||361.7||361.7||361.7|437
1728049680000|2024-10-04 13:48:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1
1728049700000|2024-10-04 13:48:20|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|601
1728049730000|2024-10-04 13:48:50||361.6||361.6||361.6||361.6|0
1728049740000|2024-10-04 13:49:00|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|2045
1728049750000|2024-10-04 13:49:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728049770000|2024-10-04 13:49:30||361.6||361.6||361.6||361.6|133
1728049790000|2024-10-04 13:49:50|361.7||361.7||361.7||361.7||0
1728049800000|2024-10-04 13:50:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|1657
1728049820000|2024-10-04 13:50:20||361.6||361.6||361.6||361.6|0
1728049830000|2024-10-04 13:50:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728049850000|2024-10-04 13:50:50|361.9|361.8|362|361.9|362|361.9|361.9|361.8|2614
1728049860000|2024-10-04 13:51:00||361.8||361.8||361.8||361.8|139
1728049910000|2024-10-04 13:51:50|362.1|361.9|362.1|362|362.1|362|362.1|361.9|715
1728049920000|2024-10-04 13:52:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1728049930000|2024-10-04 13:52:10|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|0
1728049970000|2024-10-04 13:52:50|361.8|361.8|361.8|361.7|361.8|361.8|361.8|361.7|1240
1728049980000|2024-10-04 13:53:00|||||||||1
1728050000000|2024-10-04 13:53:20||361.6||361.6||361.6||361.6|0
1728050010000|2024-10-04 13:53:30||361.7||361.7||361.7||361.7|0
1728050020000|2024-10-04 13:53:40|361.9||361.9||361.9||361.9||277
1728050030000|2024-10-04 13:53:50|361.8||361.8||361.8||361.8||1240
1728050040000|2024-10-04 13:54:00||361.6||361.6||361.6||361.6|1
1728050070000|2024-10-04 13:54:30|361.7||361.7||361.7||361.7||1700
1728050080000|2024-10-04 13:54:40|361.8||361.8||361.8||361.8||0
1728050090000|2024-10-04 13:54:50|361.7||361.8||361.8||361.7||2940
1728050100000|2024-10-04 13:55:00|361.7||361.7||361.7||361.7||1
1728050150000|2024-10-04 13:55:50||361.5||361.5||361.5||361.5|1
1728050160000|2024-10-04 13:56:00|361.6||361.7||361.7||361.6||278
1728050210000|2024-10-04 13:56:50|361.6||361.6||361.6||361.6||0
1728050220000|2024-10-04 13:57:00|||||||||1
1728050240000|2024-10-04 13:57:20|||||||||2649
1728050260000|2024-10-04 13:57:40|||||||||781
1728050270000|2024-10-04 13:57:50|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.4|2127
1728050280000|2024-10-04 13:58:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728050290000|2024-10-04 13:58:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|556
1728050300000|2024-10-04 13:58:20||361.4||361.4||361.4||361.4|0
1728050330000|2024-10-04 13:58:50|361.5||361.5||361.5||361.5||1
1728050380000|2024-10-04 13:59:40|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|2683
1728050390000|2024-10-04 13:59:50|361.5|361.5|361.5|361.4|361.5|361.5|361.5|361.4|0
1728050400000|2024-10-04 14:00:00|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|3239
1728050420000|2024-10-04 14:00:20|361.8||361.8||361.8||361.8||1026
1728050430000|2024-10-04 14:00:30|361.9|361.7|361.9|361.7|361.9|361.8|361.9|361.7|0
1728050450000|2024-10-04 14:00:50|361.8||361.8||361.8||361.8||0
1728050460000|2024-10-04 14:01:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|910
1728050490000|2024-10-04 14:01:30|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|2458
1728050520000|2024-10-04 14:02:00|362|361.8|362.1|361.9|362.1|361.9|362|361.8|0
1728050550000|2024-10-04 14:02:30|362||362||362||362||0
1728050620000|2024-10-04 14:03:40|||||||||1700
1728050630000|2024-10-04 14:03:50|362.1||362.1||362.1||362.1||1262
1728050680000|2024-10-04 14:04:40|362.2|362|362.2|362.1|362.2|362.1|362.2|362|278
1728050700000|2024-10-04 14:05:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1728050710000|2024-10-04 14:05:10|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|0
1728050750000|2024-10-04 14:05:50|362.4||362.4||362.4||362.4||2614
1728050770000|2024-10-04 14:06:10||362.3||362.3||362.3||362.3|0
1728050790000|2024-10-04 14:06:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|0
1728050840000|2024-10-04 14:07:20||362.3||362.3||362.3||362.3|0
1728050900000|2024-10-04 14:08:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728050910000|2024-10-04 14:08:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|388
1728050920000|2024-10-04 14:08:40|362.5||362.5||362.5||362.5||0
1728050930000|2024-10-04 14:08:50|362.4||362.5||362.5||362.4||0
1728050950000|2024-10-04 14:09:10||362.4||362.4||362.4||362.4|0
1728050960000|2024-10-04 14:09:20||362.3||362.3||362.3||362.3|0
1728050970000|2024-10-04 14:09:30|362.4||362.4||362.4||362.4||0
1728051010000|2024-10-04 14:10:10|||||||||695
1728051050000|2024-10-04 14:10:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|754
1728051060000|2024-10-04 14:11:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1728051090000|2024-10-04 14:11:30|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|751
1728051130000|2024-10-04 14:12:10|362.4||362.5||362.5||362.4||2269
1728051170000|2024-10-04 14:12:50|362.4|362.4|362.4|362.3|362.4|362.4|362.4|362.3|0
1728051190000|2024-10-04 14:13:10|362.5||362.5||362.5||362.5||0
1728051200000|2024-10-04 14:13:20|362.4||362.5||362.5||362.4||0
1728051210000|2024-10-04 14:13:30|362.4||362.4||362.4||362.4||0
1728051220000|2024-10-04 14:13:40|362.5||362.5||362.5||362.5||0
1728051230000|2024-10-04 14:13:50|362.4||362.4||362.4||362.4||0
1728051240000|2024-10-04 14:14:00|362.5||362.5||362.5||362.5||0
1728051340000|2024-10-04 14:15:40|362.4||362.4||362.4||362.4||0
1728051370000|2024-10-04 14:16:10|362.5||362.4||362.5||362.4||277
1728051400000|2024-10-04 14:16:40|362.5||362.5||362.5||362.5||0
1728051420000|2024-10-04 14:17:00||362.4||362.4||362.4||362.4|0
1728051440000|2024-10-04 14:17:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728051450000|2024-10-04 14:17:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1523
1728051470000|2024-10-04 14:17:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728051480000|2024-10-04 14:18:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728051540000|2024-10-04 14:19:00|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|915
1728051590000|2024-10-04 14:19:50||362.4||362.4||362.4||362.4|0
1728051630000|2024-10-04 14:20:30||362.3||362.3||362.3||362.3|1007
1728051680000|2024-10-04 14:21:20|||||||||386
1728051730000|2024-10-04 14:22:10|362.4|362.4|362.5|362.4|362.5|362.4|362.4|362.4|1526
1728051750000|2024-10-04 14:22:30|362.6||362.6||362.6||362.6||2179
1728051770000|2024-10-04 14:22:50|362.5||362.6||362.6||362.5||324
1728051790000|2024-10-04 14:23:10|362.5|362|362.2|362|362.5|362|362.1|362|3417
1728051820000|2024-10-04 14:23:40|362.1|361.8|361.9|361.7|362.1|361.8|361.9|361.7|0
1728051830000|2024-10-04 14:23:50||361.8||361.7||361.8||361.7|0
1728051850000|2024-10-04 14:24:10|361.8||361.8||361.8||361.8||0
1728051860000|2024-10-04 14:24:20|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|1165
1728051900000|2024-10-04 14:25:00|361.9||361.9||361.9||361.9||728
1728051960000|2024-10-04 14:26:00|361.8||361.8||361.8||361.8||0
1728051980000|2024-10-04 14:26:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|2763
1728052010000|2024-10-04 14:26:50|362|361.8|361.9|361.8|362|361.8|361.9|361.8|0
1728052020000|2024-10-04 14:27:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728052030000|2024-10-04 14:27:10|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|760
1728052050000|2024-10-04 14:27:30||361.8||361.8||361.8||361.8|0
1728052060000|2024-10-04 14:27:40||361.7||361.8||361.8||361.7|0
1728052070000|2024-10-04 14:27:50||361.7||361.8||361.8||361.7|0
1728052080000|2024-10-04 14:28:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728052110000|2024-10-04 14:28:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|883
1728052180000|2024-10-04 14:29:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2765
1728052200000|2024-10-04 14:30:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|860
1728052290000|2024-10-04 14:31:30|||||||||1800
1728052320000|2024-10-04 14:32:00|362||362||362||362||0
1728052340000|2024-10-04 14:32:20|361.9||361.9||361.9||361.9||0
1728052360000|2024-10-04 14:32:40||361.7||361.7||361.7||361.7|919
1728052380000|2024-10-04 14:33:00|361.8||361.8||361.8||361.8||0
1728052420000|2024-10-04 14:33:40|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|587
1728052430000|2024-10-04 14:33:50|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|2714
1728052470000|2024-10-04 14:34:30||361.8||361.8||361.8||361.8|0
1728052560000|2024-10-04 14:36:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1265
1728052570000|2024-10-04 14:36:10|361.9||361.9||361.9||361.9||277
1728052660000|2024-10-04 14:37:40|361.8||361.8||361.8||361.8||0
1728052710000|2024-10-04 14:38:30|361.9||361.9||361.9||361.9||778
1728052740000|2024-10-04 14:39:00|361.8||361.8||361.8||361.8||0
1728052820000|2024-10-04 14:40:20|||||||||1255
1728052840000|2024-10-04 14:40:40|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|1185
1728052890000|2024-10-04 14:41:30|361.8||361.8||361.9||361.8||0
1728052900000|2024-10-04 14:41:40|361.7|361.6|361.5|361.4|361.8|361.6|361.5|361.4|852
1728052970000|2024-10-04 14:42:50|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|2080
1728052980000|2024-10-04 14:43:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|94
1728053020000|2024-10-04 14:43:40|361.3|361.3|361.3|361.2|361.3|361.3|361.3|361.2|1943
1728053030000|2024-10-04 14:43:50||361.1||361.1||361.1||361.1|1630
1728053040000|2024-10-04 14:44:00|361.2||361.2||361.2||361.2||0
1728053060000|2024-10-04 14:44:20|361|360.9|361|360.9|361|360.9|361|360.9|5
1728053070000|2024-10-04 14:44:30|||||||||2000
1728053100000|2024-10-04 14:45:00|||||||||4266
1728053110000|2024-10-04 14:45:10|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|1129
1728053130000|2024-10-04 14:45:30|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|1055
1728053140000|2024-10-04 14:45:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|991
1728053150000|2024-10-04 14:45:50|||||||||519
1728053160000|2024-10-04 14:46:00|361.6||361.6||361.6||361.6||336
1728053180000|2024-10-04 14:46:20|361.7|361.5|361.7|361.6|361.7|361.6|361.7|361.5|150
1728053190000|2024-10-04 14:46:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728053200000|2024-10-04 14:46:40|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|0
1728053240000|2024-10-04 14:47:20||361.7||361.6||361.7||361.6|0
1728053290000|2024-10-04 14:48:10||361.7||361.7||361.7||361.7|0
1728053300000|2024-10-04 14:48:20|361.9|361.6|361.9|361.8|361.9|361.8|361.9|361.6|2765
1728053320000|2024-10-04 14:48:40|362|361.9|362|361.9|362|361.9|362|361.9|0
1728053370000|2024-10-04 14:49:30|362.1|362|362.2|362|362.2|362|362.1|362|1252
1728053420000|2024-10-04 14:50:20|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1960
1728053450000|2024-10-04 14:50:50|362.2|362|362.2|362|362.2|362|362.2|362|118
1728053530000|2024-10-04 14:52:10|362.1||362.1||362.1||362.1||0
1728053540000|2024-10-04 14:52:20|361.9|361.8|361.9|361.8|361.9|361.8|361.8|361.7|2753
1728053570000|2024-10-04 14:52:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728053590000|2024-10-04 14:53:10|361.9||361.9||361.9||361.9||313
1728053630000|2024-10-04 14:53:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|3125
1728053670000|2024-10-04 14:54:30||361.4||361.4||361.4||361.4|2450
1728053700000|2024-10-04 14:55:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1728053740000|2024-10-04 14:55:40|361.3|361.2|361.3|361.1|361.3|361.2|361.3|361.1|698
1728053760000|2024-10-04 14:56:00||361.2||361.1||361.2||361.1|382
1728053790000|2024-10-04 14:56:30|361.2||361.3||361.3||361.2||1874
1728053820000|2024-10-04 14:57:00||361.2||361.2||361.2||361.2|0
1728053890000|2024-10-04 14:58:10|||||||||2352
1728053900000|2024-10-04 14:58:20|||||||||10828
1728053910000|2024-10-04 14:58:30|||||||||719
1728053930000|2024-10-04 14:58:50|||||||||3888
1728053960000|2024-10-04 14:59:20|||||||||2269
1728053990000|2024-10-04 14:59:50|||||||||2548
1728054020000|2024-10-04 15:00:20|||||||||3071
1728054160000|2024-10-04 15:02:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1
1728054210000|2024-10-04 15:03:30|361.3|361.2|361.3|361.1|361.3|361.2|361.3|361.1|346
1728054290000|2024-10-04 15:04:50|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1728054340000|2024-10-04 15:05:40|||||||||1546
1728054360000|2024-10-04 15:06:00|361.4|361.3|361.5|361.4|361.5|361.4|361.4|361.3|1834
1728054380000|2024-10-04 15:06:20|||||||||1232
1728054390000|2024-10-04 15:06:30|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|27
1728054450000|2024-10-04 15:07:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.6|343
1728054470000|2024-10-04 15:07:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2770
1728054490000|2024-10-04 15:08:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|236
1728054500000|2024-10-04 15:08:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728054540000|2024-10-04 15:09:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.6|0
1728054660000|2024-10-04 15:11:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|761
1728054730000|2024-10-04 15:12:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1728054750000|2024-10-04 15:12:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1728054780000|2024-10-04 15:13:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1728054820000|2024-10-04 15:13:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1728054860000|2024-10-04 15:14:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|437
1728054870000|2024-10-04 15:14:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|2450
1728054880000|2024-10-04 15:14:40|362|361.9|362|361.9|362|361.9|362|361.9|1756
1728054890000|2024-10-04 15:14:50|362.1|362|362|361.9|362.1|362|362|361.9|3071
1728054910000|2024-10-04 15:15:10|||||||||228
1728054930000|2024-10-04 15:15:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|512
1728054950000|2024-10-04 15:15:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|376
1728054970000|2024-10-04 15:16:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|150
1728055000000|2024-10-04 15:16:40|||||||||858
1728055030000|2024-10-04 15:17:10||361.7||361.7||361.7||361.7|0
1728055050000|2024-10-04 15:17:30|361.8||361.8||361.8||361.8||0
1728055080000|2024-10-04 15:18:00|||||||||1033
1728055090000|2024-10-04 15:18:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1910
1728055100000|2024-10-04 15:18:20|361.8|361.7|361.9|361.7|361.9|361.8|361.8|361.7|0
1728055110000|2024-10-04 15:18:30||361.8||361.8||361.8||361.8|0
1728055140000|2024-10-04 15:19:00|362|361.9|362|361.9|362|361.9|362|361.9|2052
1728055150000|2024-10-04 15:19:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|839
1728055180000|2024-10-04 15:19:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1728055190000|2024-10-04 15:19:50|361.9||361.9||361.9||361.9||1912
1728055200000|2024-10-04 15:20:00|361.8||361.8||361.8||361.8||0
1728055230000|2024-10-04 15:20:30|||||||||1848
1728055350000|2024-10-04 15:22:30|||||||||1097
1728055380000|2024-10-04 15:23:00|||||||||641
1728055460000|2024-10-04 15:24:20|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|1445
1728055560000|2024-10-04 15:26:00|361.9|361.8|361.9|361.8|361.9|361.8|361.8|361.7|726
1728055570000|2024-10-04 15:26:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2879
1728055650000|2024-10-04 15:27:30|||||||||1156
1728055660000|2024-10-04 15:27:40|||||||||278
1728055690000|2024-10-04 15:28:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1981
1728055730000|2024-10-04 15:28:50|||||||||699
1728055790000|2024-10-04 15:29:50|362||361.9||362||361.9||150
1728284410000|2024-10-07 07:00:10|362.9|362.4|362.8|362.5|362.9|362.5|362.8|362.4|276
1728284420000|2024-10-07 07:00:20|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.6|0
1728284430000|2024-10-07 07:00:30|363||362.9||363||362.9||0
1728284450000|2024-10-07 07:00:50|362.8|362.3|362.8|362.3|362.8|362.3|362.8|362.3|1038
1728284470000|2024-10-07 07:01:10|362.7|362.1|362.4|362.1|362.7|362.1|362.4|362.1|0
1728284580000|2024-10-07 07:03:00|||||||||1663
1728284610000|2024-10-07 07:03:30|362.8|362.3|362.8|362.3|362.8|362.3|362.8|362.3|126
1728284650000|2024-10-07 07:04:10|362.6|362.1|362.6|362.2|362.6|362.2|362.6|362.1|0
1728284670000|2024-10-07 07:04:30||362.1||362.1||362.1||362.1|0
1728284680000|2024-10-07 07:04:40|362.5||362.5||362.5||362.5||0
1728284690000|2024-10-07 07:04:50||362||362||362||362|0
1728284700000|2024-10-07 07:05:00|362.3|361.9|362.5|362|362.5|362.1|362.3|361.9|1842
1728284720000|2024-10-07 07:05:20|362.4||362.5||362.5||362.4||0
1728284750000|2024-10-07 07:05:50||362.1||362||362.1||362|0
1728284760000|2024-10-07 07:06:00|362.4|362.2|362.5|362.2|362.5|362.2|362.4|362.2|0
1728284770000|2024-10-07 07:06:10||362.1||362.1||362.1||362.1|0
1728284780000|2024-10-07 07:06:20|362.4|362|362.5|362.1|362.5|362.1|362.4|362|295
1728284800000|2024-10-07 07:06:40|362.7|362.2|362.7|362.4|362.7|362.4|362.7|362.2|342
1728284810000|2024-10-07 07:06:50|362.5|362.2|362.5|362.2|362.5|362.2|362.5|362.2|421
1728284830000|2024-10-07 07:07:10|362.3|362|362.3|362|362.3|362|362.3|362|552
1728284840000|2024-10-07 07:07:20|362.4||362.4||362.4||362.4||0
1728284860000|2024-10-07 07:07:40||362.1||362.1||362.1||362.1|0
1728284870000|2024-10-07 07:07:50|362.5||362.5||362.5||362.5||0
1728284880000|2024-10-07 07:08:00|362.6|362.2|362.6|362.2|362.6|362.2|362.5|362.2|0
1728284930000|2024-10-07 07:08:50|362.5||362.6||362.6||362.5||0
1728284960000|2024-10-07 07:09:20|362.5||362.5||362.5||362.5||4000
1728284990000|2024-10-07 07:09:50|362.3|361.9|362.3|361.9|362.3|361.9|362.3|361.9|791
1728285010000|2024-10-07 07:10:10|362.2||362.2||362.2||362.2||0
1728285020000|2024-10-07 07:10:20|362.1|361.8|362.1|361.7|362.1|361.8|362.1|361.7|433
1728285050000|2024-10-07 07:10:50|362||362||362||362||0
1728285070000|2024-10-07 07:11:10|362.1||362.1||362.1||362.1||0
1728285090000|2024-10-07 07:11:30|362.2|361.8|362.3|362|362.3|362|362.2|361.8|5419
1728285140000|2024-10-07 07:12:20|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|308
1728285150000|2024-10-07 07:12:30|362.2||362.2||362.2||362.2||0
1728285170000|2024-10-07 07:12:50|362.1||362.1||362.1||362.1||0
1728285180000|2024-10-07 07:13:00||361.7||361.7||361.7||361.7|1306
1728285190000|2024-10-07 07:13:10||361.8||361.8||361.8||361.8|0
1728285200000|2024-10-07 07:13:20||361.7||361.7||361.7||361.7|0
1728285210000|2024-10-07 07:13:30|362||362||362||362||0
1728285220000|2024-10-07 07:13:40|||||||||933
1728285230000|2024-10-07 07:13:50|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1728285240000|2024-10-07 07:14:00|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|3065
1728285260000|2024-10-07 07:14:20|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|365
1728285270000|2024-10-07 07:14:30|361.8||361.7||361.8||361.7||0
1728285290000|2024-10-07 07:14:50|361.8||361.8||361.8||361.8||0
1728285300000|2024-10-07 07:15:00|361.7||361.7||361.7||361.7||0
1728285390000|2024-10-07 07:16:30|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|1412
1728285450000|2024-10-07 07:17:30|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|32
1728285500000|2024-10-07 07:18:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1728285600000|2024-10-07 07:20:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|379
1728285610000|2024-10-07 07:20:10|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1766
1728285620000|2024-10-07 07:20:20|||||||||1519
1728285630000|2024-10-07 07:20:30||361.8||361.8||361.8||361.8|791
1728285640000|2024-10-07 07:20:40||361.7||361.7||361.7||361.7|0
1728285720000|2024-10-07 07:22:00|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|1519
1728285760000|2024-10-07 07:22:40|361.9||361.9||361.9||361.9||0
1728285790000|2024-10-07 07:23:10|361.8||361.8||361.8||361.8||0
1728285820000|2024-10-07 07:23:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1109
1728286030000|2024-10-07 07:27:10|361.6||361.6||361.6||361.6||0
1728286070000|2024-10-07 07:27:50|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|128
1728286170000|2024-10-07 07:29:30||361.6||361.5||361.6||361.5|0
1728286180000|2024-10-07 07:29:40|||||||||1519
1728286200000|2024-10-07 07:30:00|361.6||361.7||361.7||361.6||0
1728286210000|2024-10-07 07:30:10|361.6||361.6||361.6||361.6||0
1728286260000|2024-10-07 07:31:00|361.7||361.7||361.7||361.7||0
1728286300000|2024-10-07 07:31:40||361.6||361.6||361.6||361.6|0
1728286310000|2024-10-07 07:31:50|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|1919
1728286380000|2024-10-07 07:33:00|361.8|361.8|361.8|361.6|361.8|361.8|361.8|361.6|135
1728286420000|2024-10-07 07:33:40|361.7||361.8||361.8||361.7||0
1728286590000|2024-10-07 07:36:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1728286650000|2024-10-07 07:37:30|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1519
1728286780000|2024-10-07 07:39:40|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|0
1728286900000|2024-10-07 07:41:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1519
1728286920000|2024-10-07 07:42:00|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|769
1728287080000|2024-10-07 07:44:40||361.6||361.6||361.6||361.6|519
1728287150000|2024-10-07 07:45:50|361.8||361.8||361.8||361.8||138
1728287240000|2024-10-07 07:47:20|361.7||361.7||361.7||361.7||0
1728287250000|2024-10-07 07:47:30||361.5||361.5||361.5||361.5|2693
1728287370000|2024-10-07 07:49:30|361.6||361.6||361.6||361.6||0
1728287390000|2024-10-07 07:49:50|361.7||361.7||361.7||361.7||0
1728287450000|2024-10-07 07:50:50|||||||||93
1728287460000|2024-10-07 07:51:00|361.6||361.6||361.6||361.6||0
1728287470000|2024-10-07 07:51:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1519
1728287540000|2024-10-07 07:52:20||361.3||361.3||361.3||361.3|0
1728287580000|2024-10-07 07:53:00|361.4||361.4||361.4||361.4||0
1728287590000|2024-10-07 07:53:10|||||||||3000
1728287630000|2024-10-07 07:53:50||361.2||361.2||361.2||361.2|221
1728287640000|2024-10-07 07:54:00|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|1519
1728287650000|2024-10-07 07:54:10|||||||||205
1728287690000|2024-10-07 07:54:50|361.1|361|361.1|360.9|361.1|361|361.1|360.9|3038
1728287700000|2024-10-07 07:55:00|361|361|361.1|361|361.1|361|361|361|316
1728287720000|2024-10-07 07:55:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1728287730000|2024-10-07 07:55:30||361||361||361||361|0
1728287760000|2024-10-07 07:56:00|361.1||361.1||361.1||361.1||0
1728287810000|2024-10-07 07:56:50|361.2|361.1|361.2|361|361.2|361.1|361.2|361|369
1728287930000|2024-10-07 07:58:50|361.1||361.1||361.1||361.1||0
1728287960000|2024-10-07 07:59:20|360.9|360.8|361|360.8|361|360.8|360.9|360.8|1461
1728288000000|2024-10-07 08:00:00|361.1|360.9|361.1|361|361.1|361|361.1|360.9|252
1728288040000|2024-10-07 08:00:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|287
1728288050000|2024-10-07 08:00:50||361||361||361||361|0
1728288060000|2024-10-07 08:01:00|361.1||361.1||361.1||361.1||0
1728288080000|2024-10-07 08:01:20|361|360.8|361|360.8|361|360.8|361|360.8|0
1728288100000|2024-10-07 08:01:40|360.9||360.9||360.9||360.9||0
1728288130000|2024-10-07 08:02:10|361||361||361||361||0
1728288230000|2024-10-07 08:03:50|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1728288270000|2024-10-07 08:04:30|361||361||361||361||0
1728288280000|2024-10-07 08:04:40|361.1|361|361.1|361|361.1|361|361.1|361|471
1728288290000|2024-10-07 08:04:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|407
1728288330000|2024-10-07 08:05:30|361.1|361|361.1|361|361.1|361|361.1|361|0
1728288360000|2024-10-07 08:06:00|361.2||361.2||361.2||361.2||134
1728288370000|2024-10-07 08:06:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|592
1728288420000|2024-10-07 08:07:00|361.2|361|361.2|361|361.2|361|361.2|361|0
1728288430000|2024-10-07 08:07:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|888
1728288540000|2024-10-07 08:09:00||361.2||361.2||361.2||361.2|0
1728288770000|2024-10-07 08:12:50||361.1||361.1||361.1||361.1|0
1728288810000|2024-10-07 08:13:30||361.2||361.2||361.2||361.2|0
1728288840000|2024-10-07 08:14:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1728288850000|2024-10-07 08:14:10|361.5|361.2|361.6|361.4|361.6|361.4|361.5|361.2|1519
1728288860000|2024-10-07 08:14:20|361.5||361.6||361.6||361.5||451
1728288870000|2024-10-07 08:14:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1728288900000|2024-10-07 08:15:00|361.6||361.6||361.6||361.6||0
1728288910000|2024-10-07 08:15:10|||||||||200
1728288960000|2024-10-07 08:16:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1728288970000|2024-10-07 08:16:10|361.8||361.8||361.8||361.8||0
1728289000000|2024-10-07 08:16:40|361.7||361.7||361.7||361.7||0
1728289010000|2024-10-07 08:16:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1728289050000|2024-10-07 08:17:30|361.7||361.7||361.7||361.7||130
1728289080000|2024-10-07 08:18:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|918
1728289110000|2024-10-07 08:18:30||361.8||361.7||361.8||361.7|0
1728289130000|2024-10-07 08:18:50|361.8||361.8||361.8||361.8||0
1728289140000|2024-10-07 08:19:00||361.6||361.6||361.6||361.6|573
1728289410000|2024-10-07 08:23:30||361.7||361.7||361.7||361.7|0
1728289430000|2024-10-07 08:23:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1136
1728289440000|2024-10-07 08:24:00|362||362||362||362||0
1728289560000|2024-10-07 08:26:00|361.9||361.9||361.9||361.9||0
1728289630000|2024-10-07 08:27:10|362|361.9|362|361.9|362|361.9|362|361.9|0
1728289640000|2024-10-07 08:27:20||361.8||361.8||361.8||361.8|0
1728289720000|2024-10-07 08:28:40||361.9||361.9||361.9||361.9|0
1728289730000|2024-10-07 08:28:50|362.1||362.1||362.1||362.1||0
1728289750000|2024-10-07 08:29:10|362.2|362|362.2|362|362.2|362|362.2|362|0
1728289770000|2024-10-07 08:29:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1728289780000|2024-10-07 08:29:40|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1728289810000|2024-10-07 08:30:10|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1728289830000|2024-10-07 08:30:30|362.4|362.2|362.3|362.1|362.4|362.2|362.3|362.1|0
1728289870000|2024-10-07 08:31:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1728290060000|2024-10-07 08:34:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|252
1728290090000|2024-10-07 08:34:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2833
1728290130000|2024-10-07 08:35:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|880
1728290140000|2024-10-07 08:35:40|362.6||362.6||362.6||362.6||0
1728290150000|2024-10-07 08:35:50|362.5||362.5||362.5||362.5||0
1728290160000|2024-10-07 08:36:00|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|5951
1728290240000|2024-10-07 08:37:20|362.3||362.3||362.3||362.3||1229
1728290270000|2024-10-07 08:37:50|362.4||362.4||362.4||362.4||0
1728290300000|2024-10-07 08:38:20|362.3||362.3||362.3||362.3||0
1728290350000|2024-10-07 08:39:10|362.4||362.4||362.4||362.4||0
1728290370000|2024-10-07 08:39:30|362.3||362.3||362.3||362.3||0
1728290390000|2024-10-07 08:39:50|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1728290400000|2024-10-07 08:40:00||362.4||362.4||362.4||362.4|2895
1728290410000|2024-10-07 08:40:10|362.6||362.6||362.6||362.6||0
1728290440000|2024-10-07 08:40:40|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|1530
1728290480000|2024-10-07 08:41:20|362.6||362.6||362.6||362.6||500
1728290510000|2024-10-07 08:41:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1205
1728290520000|2024-10-07 08:42:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1728290590000|2024-10-07 08:43:10|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|882
1728290600000|2024-10-07 08:43:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|4498
1728290630000|2024-10-07 08:43:50|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|1493
1728290660000|2024-10-07 08:44:20|362.7||362.7||362.7||362.7||0
1728290800000|2024-10-07 08:46:40|362.8||362.8||362.8||362.8||0
1728290840000|2024-10-07 08:47:20|362.7||362.7||362.7||362.7||0
1728290860000|2024-10-07 08:47:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|619
1728290940000|2024-10-07 08:49:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2225
1728291130000|2024-10-07 08:52:10|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|322
1728291180000|2024-10-07 08:53:00||362.6||362.6||362.6||362.6|1380
1728291190000|2024-10-07 08:53:10|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|0
1728291200000|2024-10-07 08:53:20||362.7||362.7||362.7||362.7|0
1728291270000|2024-10-07 08:54:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|3273
1728291290000|2024-10-07 08:54:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1728291320000|2024-10-07 08:55:20|||||||||4000
1728291330000|2024-10-07 08:55:30|363.1|363|363.1|362.9|363.1|363|363.1|362.9|552
1728291380000|2024-10-07 08:56:20|363||363||363||363||60
1728291400000|2024-10-07 08:56:40|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|0
1728291490000|2024-10-07 08:58:10||362.7||362.7||362.7||362.7|0
1728291630000|2024-10-07 09:00:30|362.9|362.8|363|362.8|363|362.8|362.9|362.8|0
1728291680000|2024-10-07 09:01:20|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1728291690000|2024-10-07 09:01:30|363|362.8|362.9|362.8|363|362.8|362.9|362.8|44
1728291710000|2024-10-07 09:01:50||362.7||362.7||362.7||362.7|100
1728291730000|2024-10-07 09:02:10|362.8|362.6|362.7|362.6|362.8|362.6|362.7|362.6|100
1728291750000|2024-10-07 09:02:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1728291830000|2024-10-07 09:03:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1728291930000|2024-10-07 09:05:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1700
1728291950000|2024-10-07 09:05:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|49
1728291960000|2024-10-07 09:06:00|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1534
1728291980000|2024-10-07 09:06:20|363|362.8|363|362.8|363|362.8|363|362.8|0
1728292080000|2024-10-07 09:08:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|51
1728292160000|2024-10-07 09:09:20|363.2|363|363.3|363.1|363.3|363.1|363.2|363|1143
1728292200000|2024-10-07 09:10:00|||||||||1253
1728292240000|2024-10-07 09:10:40|363.2||363.2||363.2||363.2||2039
1728292260000|2024-10-07 09:11:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1821
1728292270000|2024-10-07 09:11:10||363.1||363.1||363.1||363.1|0
1728292320000|2024-10-07 09:12:00|363.2||363.2||363.2||363.2||0
1728292330000|2024-10-07 09:12:10|||||||||1889
1728292420000|2024-10-07 09:13:40|363.3||363.3||363.3||363.3||2480
1728292440000|2024-10-07 09:14:00||363.2||363.2||363.2||363.2|0
1728292450000|2024-10-07 09:14:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|2521
1728292460000|2024-10-07 09:14:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|506
1728292480000|2024-10-07 09:14:40||363.1||363.1||363.1||363.1|1746
1728292490000|2024-10-07 09:14:50||363.2||363.1||363.2||363.1|0
1728292510000|2024-10-07 09:15:10|363.2||363.3||363.3||363.2||0
1728292530000|2024-10-07 09:15:30|363.2||363.2||363.2||363.2||0
1728292730000|2024-10-07 09:18:50|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|499
1728292740000|2024-10-07 09:19:00|363.3||363.3||363.3||363.3||0
1728292800000|2024-10-07 09:20:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|382
1728292830000|2024-10-07 09:20:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1728292930000|2024-10-07 09:22:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|3711
1728292990000|2024-10-07 09:23:10|363.3||363.3||363.3||363.3||2336
1728293120000|2024-10-07 09:25:20|363.2||363.2||363.2||363.2||0
1728293130000|2024-10-07 09:25:30|363.1|363|363.1|363|363.1|363|363.1|363|1889
1728293140000|2024-10-07 09:25:40||362.9||362.9||362.9||362.9|1889
1728293150000|2024-10-07 09:25:50|363|362.7|362.7|362.6|363|362.7|362.7|362.6|0
1728293160000|2024-10-07 09:26:00|362.8||362.7||362.8||362.7||0
1728293170000|2024-10-07 09:26:10|362.8||362.8||362.8||362.8||55
1728293220000|2024-10-07 09:27:00|362.7|362.7|362.8|362.7|362.8|362.7|362.7|362.7|802
1728293240000|2024-10-07 09:27:20|362.9||362.9||362.9||362.9||695
1728293340000|2024-10-07 09:29:00||362.8||362.8||362.8||362.8|0
1728293390000|2024-10-07 09:29:50|363|362.9|363|362.9|363|362.9|363|362.9|2201
1728293450000|2024-10-07 09:30:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1728293460000|2024-10-07 09:31:00|363.2||363.1||363.2||363.1||0
1728293470000|2024-10-07 09:31:10|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|1650
1728293480000|2024-10-07 09:31:20|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1728293500000|2024-10-07 09:31:40|363.5|363.3|363.4|363.3|363.5|363.3|363.4|363.3|377
1728293540000|2024-10-07 09:32:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|3441
1728293620000|2024-10-07 09:33:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|576
1728293640000|2024-10-07 09:34:00|||||||||74
1728293660000|2024-10-07 09:34:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1728293670000|2024-10-07 09:34:30|363.8||363.8||363.8||363.8||0
1728293700000|2024-10-07 09:35:00|363.7||363.8||363.8||363.7||0
1728293810000|2024-10-07 09:36:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1728293820000|2024-10-07 09:37:00|363.8||363.8||363.8||363.8||0
1728293840000|2024-10-07 09:37:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1743
1728293870000|2024-10-07 09:37:50|||||||||300
1728293920000|2024-10-07 09:38:40|||||||||1011
1728293960000|2024-10-07 09:39:20|||||||||114
1728293970000|2024-10-07 09:39:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|3120
1728294050000|2024-10-07 09:40:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1351
1728294070000|2024-10-07 09:41:10|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|1100
1728294140000|2024-10-07 09:42:20|363.8||363.8||363.8||363.8||0
1728294410000|2024-10-07 09:46:50|364|363.8|364|363.8|364|363.8|364|363.8|3562
1728294440000|2024-10-07 09:47:20|364.1|363.9|364.1|364|364.1|364|364.1|363.9|7500
1728294490000|2024-10-07 09:48:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|718
1728294550000|2024-10-07 09:49:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|577
1728294810000|2024-10-07 09:53:30|364||364||364||364||394
1728294850000|2024-10-07 09:54:10|363.9||363.9||363.9||363.9||0
1728294920000|2024-10-07 09:55:20|364|363.9|364|363.9|364|363.9|364|363.9|2301
1728294970000|2024-10-07 09:56:10|||||||||1318
1728294980000|2024-10-07 09:56:20|364.1|364|364.1|364|364.1|364|364.1|364|100
1728294990000|2024-10-07 09:56:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|425
1728295030000|2024-10-07 09:57:10|364|363.8|364|363.8|364|363.8|364|363.8|0
1728295090000|2024-10-07 09:58:10|363.9||363.9||363.9||363.9||0
1728295130000|2024-10-07 09:58:50|364||364||364||364||500
1728295250000|2024-10-07 10:00:50|363.9|363.7|363.8|363.7|363.9|363.7|363.8|363.7|150
1728295260000|2024-10-07 10:01:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1728295320000|2024-10-07 10:02:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1634
1728295360000|2024-10-07 10:02:40|363.9||363.8||363.9||363.8||340
1728295370000|2024-10-07 10:02:50|363.9||363.9||363.9||363.9||0
1728295400000|2024-10-07 10:03:20|364|363.8|364|363.8|364|363.8|364|363.8|0
1728295410000|2024-10-07 10:03:30|363.9||364||364||363.9||0
1728295420000|2024-10-07 10:03:40|363.9||363.9||363.9||363.9||0
1728295500000|2024-10-07 10:05:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|65
1728295540000|2024-10-07 10:05:40||363.6||363.6||363.6||363.6|0
1728295550000|2024-10-07 10:05:50|363.7||363.7||363.7||363.7||158
1728295600000|2024-10-07 10:06:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|358
1728295620000|2024-10-07 10:07:00|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1728295680000|2024-10-07 10:08:00|363.4||363.5||363.5||363.4||0
1728295920000|2024-10-07 10:12:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1728295940000|2024-10-07 10:12:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|920
1728295970000|2024-10-07 10:12:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1728296020000|2024-10-07 10:13:40|||||||||1100
1728296150000|2024-10-07 10:15:50|363.7||363.8||363.8||363.7||0
1728296220000|2024-10-07 10:17:00|363.7||363.7||363.7||363.7||0
1728296450000|2024-10-07 10:20:50|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|1645
1728296470000|2024-10-07 10:21:10|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1728296480000|2024-10-07 10:21:20||363.5||363.5||363.5||363.5|0
1728296610000|2024-10-07 10:23:30|363.5|363.3|363.6|363.4|363.6|363.4|363.5|363.3|0
1728296710000|2024-10-07 10:25:10|363.5||363.5||363.6||363.5||0
1728296720000|2024-10-07 10:25:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1200
1728296740000|2024-10-07 10:25:40||363.4||363.4||363.4||363.4|100
1728296750000|2024-10-07 10:25:50|363.5||363.6||363.6||363.5||0
1728296770000|2024-10-07 10:26:10|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|74
1728296800000|2024-10-07 10:26:40||363.6||363.6||363.6||363.6|0
1728296810000|2024-10-07 10:26:50|||||||||30
1728296920000|2024-10-07 10:28:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|767
1728296990000|2024-10-07 10:29:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2509
1728297000000|2024-10-07 10:30:00|363.8||363.7||363.8||363.7||0
1728297010000|2024-10-07 10:30:10|363.8||363.8||363.8||363.8||0
1728297100000|2024-10-07 10:31:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|812
1728297150000|2024-10-07 10:32:30|364||364||364||364||0
1728297160000|2024-10-07 10:32:40|363.9||363.9||363.9||363.9||0
1728297210000|2024-10-07 10:33:30|364||364||364||364||0
1728297240000|2024-10-07 10:34:00|364.1|363.9|364.1|364|364.1|364|364.1|363.9|2234
1728297250000|2024-10-07 10:34:10|364.2||364.2||364.2||364.2||0
1728297310000|2024-10-07 10:35:10|||||||||500
1728297370000|2024-10-07 10:36:10|364.1||364.1||364.1||364.1||0
1728297410000|2024-10-07 10:36:50|364|363.9|364|363.8|364|363.9|364|363.8|919
1728297520000|2024-10-07 10:38:40|363.9||363.9||363.9||363.9||2952
1728297570000|2024-10-07 10:39:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|69
1728297610000|2024-10-07 10:40:10|363.7|363.6|363.7|363.6|363.8|363.6|363.7|363.6|0
1728297680000|2024-10-07 10:41:20|363.8||363.8||363.8||363.8||4286
1728297740000|2024-10-07 10:42:20||363.7||363.6||363.7||363.6|0
1728297830000|2024-10-07 10:43:50||363.7||363.7||363.7||363.7|0
1728297910000|2024-10-07 10:45:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1728297990000|2024-10-07 10:46:30|||||||||522
1728298030000|2024-10-07 10:47:10|364||364||364||364||0
1728298160000|2024-10-07 10:49:20||363.9||363.9||363.9||363.9|0
1728298190000|2024-10-07 10:49:50|||||||||1500
1728298210000|2024-10-07 10:50:10|364.1|364|364.1|364|364.1|364|364.1|364|1366
1728298250000|2024-10-07 10:50:50|364.2||364.1||364.2||364.1||0
1728298260000|2024-10-07 10:51:00|364.2||364.1||364.2||364.1||0
1728298340000|2024-10-07 10:52:20|364|363.9|364|363.9|364|363.9|364|363.9|0
1728298390000|2024-10-07 10:53:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1728298590000|2024-10-07 10:56:30|364|363.9|364.1|363.9|364.1|363.9|364|363.9|2471
1728298670000|2024-10-07 10:57:50|364||364||364||364||0
1728298680000|2024-10-07 10:58:00|364.1||364.1||364.1||364.1||0
1728298720000|2024-10-07 10:58:40|364||364||364||364||0
1728298780000|2024-10-07 10:59:40|||||||||3895
1728298800000|2024-10-07 11:00:00|364.1||364.1||364.1||364.1||0
1728298840000|2024-10-07 11:00:40|364||364||364||364||0
1728298870000|2024-10-07 11:01:10|363.9|363.7|364|363.8|364|363.8|363.9|363.7|32
1728298880000|2024-10-07 11:01:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1728298890000|2024-10-07 11:01:30|364||364||364||364||0
1728298900000|2024-10-07 11:01:40|363.9||363.9||363.9||363.9||0
1728298950000|2024-10-07 11:02:30|||||||||480
1728298960000|2024-10-07 11:02:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1728299040000|2024-10-07 11:04:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|352
1728299100000|2024-10-07 11:05:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|150
1728299160000|2024-10-07 11:06:00|||||||||3000
1728299230000|2024-10-07 11:07:10|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|2530
1728299240000|2024-10-07 11:07:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|231
1728299290000|2024-10-07 11:08:10|||||||||402
1728299470000|2024-10-07 11:11:10|363.9||363.9||363.9||363.9||1151
1728299570000|2024-10-07 11:12:50|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|1233
1728299640000|2024-10-07 11:14:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|97
1728299650000|2024-10-07 11:14:10|363.7||363.7||363.7||363.7||0
1728299660000|2024-10-07 11:14:20|363.6||363.6||363.6||363.6||0
1728299700000|2024-10-07 11:15:00|||||||||1000
1728299780000|2024-10-07 11:16:20|||||||||927
1728299790000|2024-10-07 11:16:30||363.4||363.4||363.4||363.4|0
1728299890000|2024-10-07 11:18:10|363.5||363.6||363.6||363.5||779
1728299970000|2024-10-07 11:19:30||363.5||363.5||363.5||363.5|0
1728299990000|2024-10-07 11:19:50|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|200
1728300130000|2024-10-07 11:22:10||363.6||363.6||363.6||363.6|0
1728300180000|2024-10-07 11:23:00|||||||||150
1728300240000|2024-10-07 11:24:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2074
1728300250000|2024-10-07 11:24:10|363.9||363.9||363.9||363.9||0
1728300460000|2024-10-07 11:27:40||363.8||363.8||363.8||363.8|0
1728300480000|2024-10-07 11:28:00|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|327
1728300540000|2024-10-07 11:29:00|363.8||363.8||363.8||363.8||0
1728300790000|2024-10-07 11:33:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1064
1728300810000|2024-10-07 11:33:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1728300970000|2024-10-07 11:36:10|363.7||363.7||363.7||363.7||5012
1728301150000|2024-10-07 11:39:10|363.6||363.6||363.6||363.6||0
1728301360000|2024-10-07 11:42:40|363.5|363.4|363.6|363.5|363.6|363.5|363.5|363.4|0
1728301530000|2024-10-07 11:45:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|496
1728301560000|2024-10-07 11:46:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1728301710000|2024-10-07 11:48:30||363.4||363.4||363.4||363.4|0
1728301840000|2024-10-07 11:50:40|363.5||363.6||363.6||363.5||0
1728301940000|2024-10-07 11:52:20||363.5||363.5||363.5||363.5|0
1728302010000|2024-10-07 11:53:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2126
1728302070000|2024-10-07 11:54:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|440
1728302110000|2024-10-07 11:55:10||363.6||363.6||363.6||363.6|0
1728302250000|2024-10-07 11:57:30|363.6|363.4|363.6|363.5|363.6|363.5|363.6|363.4|1264
1728302290000|2024-10-07 11:58:10|||||||||500
1728302580000|2024-10-07 12:03:00|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|1522
1728302910000|2024-10-07 12:08:30|363.8|363.6|363.8|363.7|363.8|363.7|363.8|363.6|1491
1728303010000|2024-10-07 12:10:10|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1728303030000|2024-10-07 12:10:30|363.6||363.6||363.6||363.6||0
1728303270000|2024-10-07 12:14:30|363.7||363.7||363.7||363.7||0
1728303290000|2024-10-07 12:14:50|||||||||1200
1728303380000|2024-10-07 12:16:20|363.6||363.6||363.6||363.6||0
1728303910000|2024-10-07 12:25:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2338
1728304220000|2024-10-07 12:30:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1947
1728304240000|2024-10-07 12:30:40|||||||||533
1728304380000|2024-10-07 12:33:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2210
1728304440000|2024-10-07 12:34:00||363.5||363.5||363.5||363.5|0
1728304550000|2024-10-07 12:35:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1400
1728304580000|2024-10-07 12:36:20|364||364||364||364||150
1728304630000|2024-10-07 12:37:10|364.1|363.9|364.1|364|364.1|364|364.1|363.9|711
1728304640000|2024-10-07 12:37:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|413
1728304650000|2024-10-07 12:37:30|364.1|364|364.1|364|364.1|364|364.1|364|748
1728304660000|2024-10-07 12:37:40|364.2||364.2||364.2||364.2||0
1728304680000|2024-10-07 12:38:00|||||||||200
1728304710000|2024-10-07 12:38:30|||||||||200
1728304740000|2024-10-07 12:39:00||364.1||364.1||364.1||364.1|0
1728304750000|2024-10-07 12:39:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|2299
1728304870000|2024-10-07 12:41:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2381
1728304910000|2024-10-07 12:41:50||364.2||364.2||364.2||364.2|675
1728305080000|2024-10-07 12:44:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|1499
1728305330000|2024-10-07 12:48:50|364.4||364.4||364.4||364.4||0
1728305370000|2024-10-07 12:49:30|364.5|364.4|364.6|364.5|364.6|364.5|364.5|364.4|17188
1728305380000|2024-10-07 12:49:40|364.5|364.4|364.6|364.5|364.6|364.5|364.5|364.4|2209
1728305390000|2024-10-07 12:49:50||364.4||364.4||364.4||364.4|2547
1728305450000|2024-10-07 12:50:50|||||||||1020
1728305520000|2024-10-07 12:52:00||364.5||364.5||364.5||364.5|0
1728305570000|2024-10-07 12:52:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|424
1728305620000|2024-10-07 12:53:40|||||||||739
1728305670000|2024-10-07 12:54:30|||||||||2487
1728305710000|2024-10-07 12:55:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2513
1728305720000|2024-10-07 12:55:20||364.4||364.4||364.4||364.4|3161
1728305950000|2024-10-07 12:59:10|364.5||364.5||364.5||364.5||0
1728305960000|2024-10-07 12:59:20|364.6|364.5|364.7|364.6|364.7|364.6|364.6|364.5|2199
1728306000000|2024-10-07 13:00:00|364.8||364.8||364.8||364.8||0
1728306040000|2024-10-07 13:00:40|364.7|364.4|364.5|364.4|364.7|364.4|364.5|364.4|3045
1728306050000|2024-10-07 13:00:50|364.6||364.6||364.6||364.6||1576
1728306140000|2024-10-07 13:02:20|364.5|364.5|364.6|364.5|364.6|364.5|364.5|364.5|781
1728306160000|2024-10-07 13:02:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|3877
1728306220000|2024-10-07 13:03:40|364.8||364.8||364.8||364.8||1215
1728306500000|2024-10-07 13:08:20|364.7||364.8||364.8||364.7||0
1728306520000|2024-10-07 13:08:40|364.7||364.7||364.7||364.7||0
1728306530000|2024-10-07 13:08:50|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|5651
1728306590000|2024-10-07 13:09:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1655
1728306630000|2024-10-07 13:10:30||364.6||364.6||364.6||364.6|1
1728306640000|2024-10-07 13:10:40||364.7||364.7||364.7||364.7|0
1728306660000|2024-10-07 13:11:00|||||||||150
1728306710000|2024-10-07 13:11:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1728306720000|2024-10-07 13:12:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|588
1728306850000|2024-10-07 13:14:10||364.6||364.6||364.6||364.6|8218
1728306880000|2024-10-07 13:14:40|364.7||364.7||364.7||364.7||0
1728306950000|2024-10-07 13:15:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|4662
1728306960000|2024-10-07 13:16:00|364.9||364.9||364.9||364.9||2553
1728307110000|2024-10-07 13:18:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1728307120000|2024-10-07 13:18:40|364.5||364.5||364.5||364.5||0
1728307280000|2024-10-07 13:21:20||364.4||364.4||364.4||364.4|0
1728307320000|2024-10-07 13:22:00|364.7|364.5|364.7|364.6|364.7|364.6|364.7|364.5|2304
1728307330000|2024-10-07 13:22:10|364.8|364.5|364.7|364.6|364.8|364.6|364.7|364.5|1800
1728307460000|2024-10-07 13:24:20|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|2806
1728307480000|2024-10-07 13:24:40|364.5||364.5||364.5||364.5||826
1728307500000|2024-10-07 13:25:00||364.3||364.3||364.3||364.3|0
1728307550000|2024-10-07 13:25:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1728307720000|2024-10-07 13:28:40||364.5||364.5||364.5||364.5|0
1728307740000|2024-10-07 13:29:00|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|663
1728307770000|2024-10-07 13:29:30|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|0
1728307780000|2024-10-07 13:29:40|364.7||364.7||364.7||364.7||0
1728307800000|2024-10-07 13:30:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1728307810000|2024-10-07 13:30:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1432
1728307830000|2024-10-07 13:30:30|||||||||3000
1728307860000|2024-10-07 13:31:00|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|2863
1728307870000|2024-10-07 13:31:10|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.4|811
1728307890000|2024-10-07 13:31:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1816
1728307900000|2024-10-07 13:31:40|364.9||364.9||364.9||364.9||0
1728307910000|2024-10-07 13:31:50|364.8|364.6|364.7|364.5|364.8|364.6|364.7|364.5|1928
1728307930000|2024-10-07 13:32:10|364.6||364.6||364.6||364.6||540
1728307950000|2024-10-07 13:32:30|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|1601
1728307990000|2024-10-07 13:33:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1728308020000|2024-10-07 13:33:40||364.6||364.6||364.6||364.6|1057
1728308060000|2024-10-07 13:34:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|866
1728308070000|2024-10-07 13:34:30|364.6|364.5|364.7|364.5|364.7|364.6|364.6|364.5|7943
1728308080000|2024-10-07 13:34:40|364.6||364.7||364.7||364.6||30
1728308110000|2024-10-07 13:35:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1224
1728308120000|2024-10-07 13:35:20||364.6||364.6||364.6||364.6|0
1728308160000|2024-10-07 13:36:00||364.7||364.6||364.7||364.6|150
1728308290000|2024-10-07 13:38:10||364.7||364.6||364.7||364.6|3519
1728308310000|2024-10-07 13:38:30|364.7||364.8||364.8||364.7||0
1728308340000|2024-10-07 13:39:00|364.7||364.7||364.7||364.7||828
1728308350000|2024-10-07 13:39:10|||||||||1025
1728308360000|2024-10-07 13:39:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1690
1728308380000|2024-10-07 13:39:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1728308400000|2024-10-07 13:40:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1728308430000|2024-10-07 13:40:30|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|2606
1728308450000|2024-10-07 13:40:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1728308460000|2024-10-07 13:41:00|364.8||364.8||364.8||364.8||0
1728308480000|2024-10-07 13:41:20|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|2863
1728308500000|2024-10-07 13:41:40||364.8||364.7||364.8||364.7|0
1728308510000|2024-10-07 13:41:50||364.8||364.7||364.8||364.7|0
1728308520000|2024-10-07 13:42:00|364.8||364.8||364.8||364.8||0
1728308550000|2024-10-07 13:42:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1728308560000|2024-10-07 13:42:40|365|364.9|365.1|365|365.1|365|365|364.9|1430
1728308610000|2024-10-07 13:43:30|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|8000
1728308670000|2024-10-07 13:44:30|365.2||365.2||365.2||365.2||0
1728308680000|2024-10-07 13:44:40|365.1|365|365.1|364.9|365.1|365|365.1|364.9|102
1728308690000|2024-10-07 13:44:50|365.2|365|365.2|365.1|365.2|365.1|365.2|365|0
1728308710000|2024-10-07 13:45:10|365.1|365|365.1|365|365.1|365|365.1|365|2652
1728308720000|2024-10-07 13:45:20||364.9||364.9||364.9||364.9|0
1728308750000|2024-10-07 13:45:50|365|364.8|365|364.8|365|364.8|364.9|364.8|1600
1728308800000|2024-10-07 13:46:40|364.9|364.7|364.9|364.7|364.9|364.7|364.8|364.7|2863
1728308830000|2024-10-07 13:47:10|364.8||364.8||364.8||364.8||2863
1728308850000|2024-10-07 13:47:30|364.9||364.9||364.9||364.9||0
1728308890000|2024-10-07 13:48:10|364.8||364.8||364.8||364.8||0
1728308900000|2024-10-07 13:48:20|364.9||364.9||364.9||364.9||0
1728309000000|2024-10-07 13:50:00|365|364.9|365|364.8|365|364.9|365|364.8|0
1728309100000|2024-10-07 13:51:40|364.9||364.9||364.9||364.9||150
1728309120000|2024-10-07 13:52:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1728309130000|2024-10-07 13:52:10|364.9||364.9||364.9||364.9||0
1728309180000|2024-10-07 13:53:00|364.8||364.8||364.9||364.8||0
1728309190000|2024-10-07 13:53:10|364.9||364.9||364.9||364.9||0
1728309250000|2024-10-07 13:54:10|364.8||364.9||364.9||364.8||1037
1728309290000|2024-10-07 13:54:50||364.8||364.8||364.8||364.8|0
1728309340000|2024-10-07 13:55:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1728309360000|2024-10-07 13:56:00|364.9||364.9||364.9||364.9||0
1728309420000|2024-10-07 13:57:00|364.8||364.8||364.8||364.8||0
1728309450000|2024-10-07 13:57:30|364.9||364.9||364.9||364.9||0
1728309490000|2024-10-07 13:58:10|364.8||364.8||364.8||364.8||0
1728309500000|2024-10-07 13:58:20|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|0
1728309530000|2024-10-07 13:58:50|364.7||364.7||364.7||364.7||1320
1728309540000|2024-10-07 13:59:00|364.6|364.5|364.6|364.5|364.7|364.5|364.6|364.5|1979
1728309550000|2024-10-07 13:59:10|364.7||364.7||364.7||364.7||0
1728309590000|2024-10-07 13:59:50|364.5|364.3|364.5|364.3|364.5|364.3|364.4|364.3|33
1728309610000|2024-10-07 14:00:10|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|436
1728309630000|2024-10-07 14:00:30|364.3||364.3||364.3||364.3||0
1728309660000|2024-10-07 14:01:00|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|0
1728309670000|2024-10-07 14:01:10|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|2746
1728309730000|2024-10-07 14:02:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2863
1728309740000|2024-10-07 14:02:20|364.7||364.7||364.7||364.7||0
1728309750000|2024-10-07 14:02:30|364.6||364.6||364.6||364.6||3
1728309780000|2024-10-07 14:03:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2018
1728309810000|2024-10-07 14:03:30|364.4|364.3|364.4|364.2|364.4|364.3|364.3|364.2|110
1728309860000|2024-10-07 14:04:20|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|1329
1728309950000|2024-10-07 14:05:50|||||||||3000
1728309970000|2024-10-07 14:06:10|364.2||364.2||364.2||364.2||0
1728309980000|2024-10-07 14:06:20|364.1|364|364.1|364|364.2|364|364.1|364|3103
1728310060000|2024-10-07 14:07:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|634
1728310120000|2024-10-07 14:08:40|364.3||364.3||364.3||364.3||0
1728310170000|2024-10-07 14:09:30|364.2||364.2||364.2||364.2||0
1728310220000|2024-10-07 14:10:20|364.1|364|364.2|364|364.2|364|364.1|364|2869
1728310230000|2024-10-07 14:10:30|364.1|364.1|364.2|364|364.2|364.1|364.1|364|2863
1728310280000|2024-10-07 14:11:20||364.1||364.1||364.1||364.1|0
1728310370000|2024-10-07 14:12:50||364||364||364||364|0
1728310420000|2024-10-07 14:13:40|364.1||364.1||364.1||364.1||0
1728310440000|2024-10-07 14:14:00|364|363.9|364|363.9|364|363.9|364|363.9|976
1728310450000|2024-10-07 14:14:10|364.1||364||364.1||364||0
1728310460000|2024-10-07 14:14:20|364.1||364.1||364.1||364.1||0
1728310530000|2024-10-07 14:15:30|364.2|364|364.2|364|364.2|364|364.2|364|0
1728310560000|2024-10-07 14:16:00|364.3|364.1|364.3|364.2|364.3|364.2|364.3|364.1|0
1728310610000|2024-10-07 14:16:50|364.4||364.4||364.4||364.4||0
1728310640000|2024-10-07 14:17:20||364.3||364.3||364.3||364.3|0
1728310650000|2024-10-07 14:17:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|5
1728310670000|2024-10-07 14:17:50|364.4||364.4||364.4||364.4||0
1728310780000|2024-10-07 14:19:40|364.3||364.3||364.3||364.3||0
1728310790000|2024-10-07 14:19:50||364.1||364.1||364.1||364.1|57
1728310810000|2024-10-07 14:20:10|364.2||364.2||364.2||364.2||0
1728310970000|2024-10-07 14:22:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1728311090000|2024-10-07 14:24:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|62
1728311160000|2024-10-07 14:26:00||364||364||364||364|933
1728311200000|2024-10-07 14:26:40|364.1||364.1||364.1||364.1||0
1728311230000|2024-10-07 14:27:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|597
1728311260000|2024-10-07 14:27:40|364.1|364|364|363.8|364.1|364|364|363.8|752
1728311280000|2024-10-07 14:28:00|363.9||363.9||363.9||363.9||0
1728311290000|2024-10-07 14:28:10|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|570
1728311300000|2024-10-07 14:28:20|363.8|363.8|363.9|363.8|363.9|363.8|363.8|363.8|183
1728311310000|2024-10-07 14:28:30|364|363.9|364|363.8|364|363.9|364|363.8|1830
1728311370000|2024-10-07 14:29:30||363.9||363.8||363.9||363.8|0
1728311390000|2024-10-07 14:29:50||363.9||363.8||363.9||363.8|0
1728311440000|2024-10-07 14:30:40|364.1|364|364.2|364.1|364.2|364.1|364.1|364|1872
1728311450000|2024-10-07 14:30:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|152
1728311460000|2024-10-07 14:31:00|364.4||364.4||364.4||364.4||1233
1728311610000|2024-10-07 14:33:30|364.3||364.3||364.3||364.3||0
1728311630000|2024-10-07 14:33:50|364.4||364.4||364.4||364.4||1066
1728311780000|2024-10-07 14:36:20|364.5|364.3|364.4|364.3|364.5|364.4|364.4|364.3|602
1728311840000|2024-10-07 14:37:20|364.5||364.5||364.5||364.5||0
1728311960000|2024-10-07 14:39:20|364.4||364.4||364.4||364.4||0
1728311970000|2024-10-07 14:39:30|||||||||1553
1728311990000|2024-10-07 14:39:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1180
1728312010000|2024-10-07 14:40:10|||||||||20
1728312020000|2024-10-07 14:40:20|||||||||1891
1728312040000|2024-10-07 14:40:40|364.6||364.6||364.6||364.6||0
1728312340000|2024-10-07 14:45:40||364.5||364.5||364.5||364.5|50
1728312440000|2024-10-07 14:47:20|364.5|364.4|364.5|364.4|364.5|364.5|364.5|364.4|0
1728312460000|2024-10-07 14:47:40|364.4|364.3|364.3|364.2|364.4|364.3|364.2|364.1|0
1728312470000|2024-10-07 14:47:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1582
1728312600000|2024-10-07 14:50:00|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|150
1728312630000|2024-10-07 14:50:30|364.3||364.3||364.3||364.3||0
1728312640000|2024-10-07 14:50:40|364.4||364.4||364.4||364.4||0
1728312700000|2024-10-07 14:51:40|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|1120
1728312710000|2024-10-07 14:51:50|364.6||364.6||364.6||364.6||453
1728312720000|2024-10-07 14:52:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1550
1728312760000|2024-10-07 14:52:40|364.6|364.6|364.9|364.7|364.9|364.7|364.6|364.6|8777
1728312770000|2024-10-07 14:52:50||364.8||364.8||364.8||364.8|3996
1728312780000|2024-10-07 14:53:00|364.8|364.6|364.7|364.6|364.8|364.6|364.7|364.6|1594
1728312800000|2024-10-07 14:53:20|||||||||2147
1728312850000|2024-10-07 14:54:10|||||||||2277
1728312860000|2024-10-07 14:54:20|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|2741
1728312880000|2024-10-07 14:54:40|364.8||364.8||364.8||364.8||308
1728312910000|2024-10-07 14:55:10|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|834
1728312980000|2024-10-07 14:56:20||364.8||364.8||364.8||364.8|0
1728313000000|2024-10-07 14:56:40|365||365||365||365||267
1728313100000|2024-10-07 14:58:20|364.9||365||365||364.9||0
1728313200000|2024-10-07 15:00:00|365.1|365|365.1|365|365.1|365|365.1|365|95
1728313210000|2024-10-07 15:00:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1728313220000|2024-10-07 15:00:20||365||365||365||365|0
1728313320000|2024-10-07 15:02:00|||||||||2728
1728313340000|2024-10-07 15:02:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1728313350000|2024-10-07 15:02:30||365.1||365.1||365.1||365.1|0
1728313360000|2024-10-07 15:02:40|365.4|365.2|365.5|365.3|365.5|365.3|365.3|365.2|3536
1728313380000|2024-10-07 15:03:00||365.4||365.4||365.4||365.4|0
1728313390000|2024-10-07 15:03:10|365.6||365.6||365.6||365.6||0
1728313400000|2024-10-07 15:03:20|365.5|365.5|365.5|365.4|365.5|365.5|365.5|365.4|1435
1728313410000|2024-10-07 15:03:30|||||||||2485
1728313420000|2024-10-07 15:03:40||365.3||365.3||365.3||365.3|1381
1728313440000|2024-10-07 15:04:00|||||||||1003
1728313460000|2024-10-07 15:04:20||365.4||365.4||365.4||365.4|0
1728313470000|2024-10-07 15:04:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|3231
1728313480000|2024-10-07 15:04:40||365.4||365.4||365.4||365.4|108
1728313510000|2024-10-07 15:05:10||365.5||365.4||365.5||365.4|0
1728313570000|2024-10-07 15:06:10|365.5|365.3|365.5|365.3|365.5|365.3|365.4|365.3|0
1728313620000|2024-10-07 15:07:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1748
1728313630000|2024-10-07 15:07:10|365.2|365.1|365|364.9|365.2|365.1|365|364.9|1777
1728313640000|2024-10-07 15:07:20|365.1|365|365.1|365|365.1|365|365.1|365|945
1728313660000|2024-10-07 15:07:40|365.2||365.2||365.2||365.2||4919
1728313680000|2024-10-07 15:08:00||365.1||365||365.1||365|1144
1728313690000|2024-10-07 15:08:10|||||||||25
1728313750000|2024-10-07 15:09:10|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|4080
1728313770000|2024-10-07 15:09:30|365.1|365|365.1|365|365.1|365|365.1|365|2076
1728313780000|2024-10-07 15:09:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1312
1728313800000|2024-10-07 15:10:00|||||||||150
1728313840000|2024-10-07 15:10:40|365.1|365|365.1|365|365.1|365|365.1|365|0
1728313850000|2024-10-07 15:10:50|365.2||365.2||365.2||365.2||2641
1728313950000|2024-10-07 15:12:30||365.1||365.1||365.1||365.1|0
1728313990000|2024-10-07 15:13:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|470
1728314000000|2024-10-07 15:13:20|||||||||3536
1728314010000|2024-10-07 15:13:30|365.4||365.4||365.4||365.4||0
1728314040000|2024-10-07 15:14:00|365.3||365.3||365.3||365.3||0
1728314080000|2024-10-07 15:14:40|||||||||731
1728314100000|2024-10-07 15:15:00|||||||||152
1728314110000|2024-10-07 15:15:10|||||||||4655
1728314120000|2024-10-07 15:15:20||365||365||365||365|0
1728314140000|2024-10-07 15:15:40|365.2||365.2||365.2||365.2||0
1728314160000|2024-10-07 15:16:00|||||||||1551
1728314190000|2024-10-07 15:16:30|||||||||1472
1728314210000|2024-10-07 15:16:50|365.4|365.1|365.4|365.1|365.4|365.1|365.4|365.1|2411
1728314220000|2024-10-07 15:17:00|365.3||365.3||365.3||365.3||0
1728314270000|2024-10-07 15:17:50|||||||||891
1728314280000|2024-10-07 15:18:00|365.2|365|365.2|365|365.2|365|365.2|365|1417
1728314290000|2024-10-07 15:18:10|||||||||3082
1728314300000|2024-10-07 15:18:20|||||||||1080
1728314310000|2024-10-07 15:18:30|365.3||365.3||365.3||365.3||0
1728314340000|2024-10-07 15:19:00|365.2||365.2||365.2||365.2||531
1728314350000|2024-10-07 15:19:10|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|160
1728314370000|2024-10-07 15:19:30|||||||||1
1728314380000|2024-10-07 15:19:40|||||||||2120
1728314400000|2024-10-07 15:20:00|||||||||342
1728314440000|2024-10-07 15:20:40|||||||||1710
1728314460000|2024-10-07 15:21:00|||||||||2260
1728314470000|2024-10-07 15:21:10|364.9|364.7|365|364.8|365|364.8|364.9|364.7|3357
1728314480000|2024-10-07 15:21:20|||||||||427
1728314490000|2024-10-07 15:21:30|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|838
1728314510000|2024-10-07 15:21:50|||||||||1519
1728314580000|2024-10-07 15:23:00|||||||||1743
1728314590000|2024-10-07 15:23:10|||||||||1545
1728314600000|2024-10-07 15:23:20|365|364.8|365|364.8|365|364.8|365|364.8|2093
1728314630000|2024-10-07 15:23:50|||||||||228
1728314660000|2024-10-07 15:24:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|99
1728314670000|2024-10-07 15:24:30|||||||||1058
1728314680000|2024-10-07 15:24:40|||||||||25
1728314710000|2024-10-07 15:25:10|||||||||1627
1728314760000|2024-10-07 15:26:00|||||||||496
1728314780000|2024-10-07 15:26:20|||||||||1575
1728314790000|2024-10-07 15:26:30|365|364.8|365|364.8|365|364.8|365|364.8|1
1728314810000|2024-10-07 15:26:50|||||||||2228
1728314820000|2024-10-07 15:27:00||364.7||364.8||364.8||364.7|1272
1728314840000|2024-10-07 15:27:20|||||||||3003
1728314850000|2024-10-07 15:27:30|365.1||365||365.1||365||3358
1728314860000|2024-10-07 15:27:40|||||||||1516
1728314890000|2024-10-07 15:28:10|||||||||351
1728314900000|2024-10-07 15:28:20|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|3921
1728314910000|2024-10-07 15:28:30|||||||||1569
1728314940000|2024-10-07 15:29:00|||||||||258
1728314950000|2024-10-07 15:29:10|||||||||429
1728314960000|2024-10-07 15:29:20|||||||||838
1728314970000|2024-10-07 15:29:30|||||||||363
1728314980000|2024-10-07 15:29:40|365|364.8|365|364.8|365|364.8|365|364.8|761
1728314990000|2024-10-07 15:29:50|||||||||986
1728370800000|2024-10-08 07:00:00|365.1|364.3|364.7|364.3|365.1|364.3|364.7|364.3|1726
1728370810000|2024-10-08 07:00:10|364.5|364.1|364.5|364.1|364.5|364.1|364.5|364.1|122
1728370820000|2024-10-08 07:00:20|364.4|363.9|364.4|364|364.4|364|364.4|363.9|144
1728370830000|2024-10-08 07:00:30|364.2|364.1|364.4|363.9|364.4|364.1|364.2|363.9|1091
1728370870000|2024-10-08 07:01:10|365|364.4|365|364.4|365|364.4|365|364.4|2247
1728370880000|2024-10-08 07:01:20|364.8|364.3|364.8|364.3|364.8|364.3|364.8|364.3|0
1728370900000|2024-10-08 07:01:40|364.6|364.1|364.5|364|364.6|364.1|364.5|364|1318
1728370910000|2024-10-08 07:01:50|364.6||364.6||364.6||364.6||0
1728370950000|2024-10-08 07:02:30|364.5||364.5||364.5||364.5||0
1728370980000|2024-10-08 07:03:00|364.4|363.9|364.4|363.9|364.4|363.9|364.4|363.9|0
1728370990000|2024-10-08 07:03:10|364.3||364.3||364.3||364.3||4994
1728371060000|2024-10-08 07:04:20|364.2|363.8|364.1|363.6|364.2|363.8|364.1|363.6|0
1728371100000|2024-10-08 07:05:00|364|363.5|364|363.5|364|363.5|364|363.5|0
1728371110000|2024-10-08 07:05:10|363.9||363.9||363.9||363.9||0
1728371120000|2024-10-08 07:05:20|364|363.8|364|363.7|364|363.8|364|363.7|0
1728371140000|2024-10-08 07:05:40||363.6||363.6||363.6||363.6|0
1728371200000|2024-10-08 07:06:40|364.1|364|364.3|364|364.3|364|364.1|364|1182
1728371290000|2024-10-08 07:08:10||364.1||364.1||364.1||364.1|0
1728371300000|2024-10-08 07:08:20|364.2|363.9|364.2|363.9|364.2|363.9|364.2|363.9|253
1728371310000|2024-10-08 07:08:30|364.3|364|364.3|364|364.3|364|364.3|364|0
1728371320000|2024-10-08 07:08:40|364.5|364.3|364.7|364.5|364.7|364.5|364.5|364.3|1205
1728371350000|2024-10-08 07:09:10|364.8|364.6|364.9|364.7|364.9|364.7|364.8|364.6|0
1728371360000|2024-10-08 07:09:20|365||365||365||365||0
1728371390000|2024-10-08 07:09:50|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|28
1728371410000|2024-10-08 07:10:10||364.6||364.6||364.6||364.6|0
1728371440000|2024-10-08 07:10:40|364.8||364.8||364.8||364.8||0
1728371450000|2024-10-08 07:10:50||364.5||364.5||364.5||364.5|0
1728371540000|2024-10-08 07:12:20||364.6||364.7||364.7||364.6|0
1728371550000|2024-10-08 07:12:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|299
1728371560000|2024-10-08 07:12:40|365||365||365||365||64
1728371570000|2024-10-08 07:12:50|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1728371580000|2024-10-08 07:13:00|365||365||365||365||0
1728371640000|2024-10-08 07:14:00||364.8||364.8||364.8||364.8|0
1728371660000|2024-10-08 07:14:20|364.9|364.7|364.8|364.7|364.9|364.7|364.8|364.7|30
1728371690000|2024-10-08 07:14:50|||||||||1686
1728371700000|2024-10-08 07:15:00|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|205
1728371710000|2024-10-08 07:15:10|||||||||1582
1728371720000|2024-10-08 07:15:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|1790
1728371770000|2024-10-08 07:16:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|270
1728371780000|2024-10-08 07:16:20||364.6||364.6||364.6||364.6|0
1728371830000|2024-10-08 07:17:10||364.5||364.5||364.5||364.5|0
1728371860000|2024-10-08 07:17:40|364.6||364.7||364.7||364.6||3373
1728371890000|2024-10-08 07:18:10|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|3195
1728371920000|2024-10-08 07:18:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|792
1728371950000|2024-10-08 07:19:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1534
1728371960000|2024-10-08 07:19:20|||||||||29
1728372000000|2024-10-08 07:20:00||364.5||364.5||364.5||364.5|0
1728372020000|2024-10-08 07:20:20|364.6||364.6||364.6||364.6||0
1728372040000|2024-10-08 07:20:40|364.7||364.7||364.7||364.7||0
1728372050000|2024-10-08 07:20:50|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|1456
1728372070000|2024-10-08 07:21:10|364.7||364.7||364.7||364.7||0
1728372080000|2024-10-08 07:21:20|||||||||2743
1728372090000|2024-10-08 07:21:30|364.8||364.8||364.8||364.8||0
1728372100000|2024-10-08 07:21:40|364.7||364.8||364.8||364.7||0
1728372110000|2024-10-08 07:21:50|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|2
1728372130000|2024-10-08 07:22:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1606
1728372150000|2024-10-08 07:22:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|164
1728372180000|2024-10-08 07:23:00|||||||||2743
1728372190000|2024-10-08 07:23:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1728372230000|2024-10-08 07:23:50|||||||||480
1728372300000|2024-10-08 07:25:00|||||||||137
1728372330000|2024-10-08 07:25:30|365|364.9|365|364.9|365.1|365|365|364.9|55
1728372350000|2024-10-08 07:25:50|||||||||300
1728372360000|2024-10-08 07:26:00|365.1|365|365.1|365|365.1|365|365.1|365|1670
1728372380000|2024-10-08 07:26:20|365.2||365.2||365.2||365.2||0
1728372390000|2024-10-08 07:26:30|365.1||365.1||365.1||365.1||0
1728372400000|2024-10-08 07:26:40|365.2||365.2||365.2||365.2||0
1728372530000|2024-10-08 07:28:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|667
1728372550000|2024-10-08 07:29:10|365.4||365.4||365.4||365.4||200
1728372560000|2024-10-08 07:29:20|365.3||365.4||365.4||365.3||0
1728372590000|2024-10-08 07:29:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|427
1728372630000|2024-10-08 07:30:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2737
1728372650000|2024-10-08 07:30:50|365.5||365.5||365.5||365.5||0
1728372660000|2024-10-08 07:31:00||365.4||365.4||365.4||365.4|0
1728372700000|2024-10-08 07:31:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|41
1728372720000|2024-10-08 07:32:00|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|2358
1728372740000|2024-10-08 07:32:20|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|2320
1728372750000|2024-10-08 07:32:30|365.5|365.3|365.3|365.2|365.5|365.3|365.3|365.2|2778
1728372760000|2024-10-08 07:32:40||365.1||365.1||365.1||365.1|1406
1728372770000|2024-10-08 07:32:50|365.2|364.9|365.1|365|365.2|365|365.1|364.9|0
1728372780000|2024-10-08 07:33:00|365|364.9|365.1|364.9|365.1|364.9|365|364.9|1994
1728372840000|2024-10-08 07:34:00|365||365||365||365||0
1728372890000|2024-10-08 07:34:50|365.1||365.1||365.1||365.1||60
1728372920000|2024-10-08 07:35:20|||||||||60
1728372930000|2024-10-08 07:35:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|157
1728372950000|2024-10-08 07:35:50|365.1|365|365.1|365|365.1|365|365.1|365|28
1728372980000|2024-10-08 07:36:20|365|364.9|365|364.9|365|364.9|365|364.9|0
1728373020000|2024-10-08 07:37:00|365.1|365|365.2|365|365.2|365|365.1|365|220
1728373230000|2024-10-08 07:40:30|365.1||365.1||365.1||365.1||0
1728373240000|2024-10-08 07:40:40|365.2||365.2||365.2||365.2||107
1728373460000|2024-10-08 07:44:20|365.3|365.1|365.3|365.2|365.3|365.2|365.3|365.1|620
1728373500000|2024-10-08 07:45:00|||||||||278
1728373520000|2024-10-08 07:45:20|||||||||750
1728373580000|2024-10-08 07:46:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|4008
1728373610000|2024-10-08 07:46:50|365.3||365.3||365.3||365.3||614
1728373620000|2024-10-08 07:47:00|365.2||365.2||365.2||365.2||0
1728373650000|2024-10-08 07:47:30|365.1|365|365.1|365|365.1|365|365.1|365|0
1728373980000|2024-10-08 07:53:00|365|364.9|365|364.9|365|364.9|365|364.9|420
1728374010000|2024-10-08 07:53:30|365.1|365|365.1|365|365.1|365|365.1|365|1918
1728374080000|2024-10-08 07:54:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|974
1728374100000|2024-10-08 07:55:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2588
1728374110000|2024-10-08 07:55:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1728374150000|2024-10-08 07:55:50|365|364.9|365|364.9|365|364.9|365|364.9|332
1728374160000|2024-10-08 07:56:00|365.1|365|365.2|365.1|365.2|365.1|365.1|365|605
1728374180000|2024-10-08 07:56:20|365.3||365.3||365.3||365.3||0
1728374190000|2024-10-08 07:56:30|365.4|365.2|365.4|365.3|365.4|365.3|365.4|365.2|0
1728374220000|2024-10-08 07:57:00|365.3|365.2|365.3|365.1|365.3|365.2|365.3|365.1|158
1728374340000|2024-10-08 07:59:00|365.2||365.2||365.2||365.2||0
1728374390000|2024-10-08 07:59:50|365.3||365.3||365.3||365.3||0
1728374420000|2024-10-08 08:00:20||365.2||365.2||365.2||365.2|0
1728374440000|2024-10-08 08:00:40|365.2|365.1|365.3|365.1|365.3|365.2|365.2|365.1|0
1728374450000|2024-10-08 08:00:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|538
1728374560000|2024-10-08 08:02:40||365.3||365.3||365.3||365.3|0
1728374600000|2024-10-08 08:03:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1728374620000|2024-10-08 08:03:40||365.3||365.4||365.4||365.3|0
1728374630000|2024-10-08 08:03:50||365.3||365.3||365.3||365.3|0
1728374650000|2024-10-08 08:04:10|365.4||365.4||365.4||365.4||0
1728374740000|2024-10-08 08:05:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1728374760000|2024-10-08 08:06:00||365.3||365.3||365.3||365.3|2738
1728374800000|2024-10-08 08:06:40|365.4||365.4||365.4||365.4||225
1728374820000|2024-10-08 08:07:00|365.5||365.5||365.5||365.5||0
1728374850000|2024-10-08 08:07:30|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|183
1728374870000|2024-10-08 08:07:50|365.5||365.5||365.5||365.5||0
1728374880000|2024-10-08 08:08:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1728374890000|2024-10-08 08:08:10|365.5|365.4|365.4|365.2|365.5|365.4|365.4|365.2|1005
1728374900000|2024-10-08 08:08:20||365.3||365.3||365.3||365.3|0
1728374930000|2024-10-08 08:08:50|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|0
1728375020000|2024-10-08 08:10:20||365.4||365.4||365.4||365.4|0
1728375030000|2024-10-08 08:10:30|||||||||560
1728375050000|2024-10-08 08:10:50||365.3||365.4||365.4||365.3|20
1728375070000|2024-10-08 08:11:10|||||||||1331
1728375090000|2024-10-08 08:11:30|365.6||365.6||365.6||365.6||0
1728375150000|2024-10-08 08:12:30|365.5||365.5||365.5||365.5||0
1728375180000|2024-10-08 08:13:00||365.3||365.3||365.3||365.3|0
1728375270000|2024-10-08 08:14:30|365.4|365.2|365.3|365.2|365.4|365.2|365.3|365.2|0
1728375320000|2024-10-08 08:15:20|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|729
1728375380000|2024-10-08 08:16:20|365.3||365.3||365.3||365.3||0
1728375390000|2024-10-08 08:16:30|365.4||365.4||365.4||365.4||0
1728375410000|2024-10-08 08:16:50||365.3||365.3||365.3||365.3|0
1728375510000|2024-10-08 08:18:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1918
1728375560000|2024-10-08 08:19:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|453
1728375570000|2024-10-08 08:19:30||365.4||365.4||365.4||365.4|499
1728375580000|2024-10-08 08:19:40|365.5||365.6||365.6||365.5||0
1728375680000|2024-10-08 08:21:20||365.5||365.5||365.5||365.5|1000
1728375710000|2024-10-08 08:21:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|454
1728375760000|2024-10-08 08:22:40|||||||||1000
1728375830000|2024-10-08 08:23:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|3735
1728375840000|2024-10-08 08:24:00||365.4||365.5||365.5||365.4|146
1728375860000|2024-10-08 08:24:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|915
1728375880000|2024-10-08 08:24:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1800
1728375890000|2024-10-08 08:24:50||365.6||365.6||365.6||365.6|0
1728375920000|2024-10-08 08:25:20|365.7||365.7||365.7||365.7||0
1728375940000|2024-10-08 08:25:40|365.8||365.8||365.8||365.8||1608
1728376100000|2024-10-08 08:28:20||365.7||365.7||365.7||365.7|0
1728376120000|2024-10-08 08:28:40|365.9||365.9||365.9||365.9||918
1728376270000|2024-10-08 08:31:10|365.8||365.8||365.8||365.8||0
1728376320000|2024-10-08 08:32:00|||||||||1800
1728376340000|2024-10-08 08:32:20|365.7|365.6|365.7|365.6|365.8|365.6|365.7|365.6|2672
1728376410000|2024-10-08 08:33:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|189
1728376420000|2024-10-08 08:33:40||365.6||365.6||365.6||365.6|0
1728376440000|2024-10-08 08:34:00||365.7||365.6||365.7||365.6|0
1728376470000|2024-10-08 08:34:30||365.7||365.7||365.7||365.7|0
1728376520000|2024-10-08 08:35:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|430
1728376540000|2024-10-08 08:35:40|||||||||27
1728376650000|2024-10-08 08:37:30|366|365.9|366|365.9|366|365.9|366|365.9|100
1728376680000|2024-10-08 08:38:00|366.1||366.1||366.1||366.1||59
1728376690000|2024-10-08 08:38:10||366||366||366||366|0
1728376740000|2024-10-08 08:39:00|||||||||2841
1728376810000|2024-10-08 08:40:10||365.9||365.9||365.9||365.9|1
1728376870000|2024-10-08 08:41:10|366||366.1||366.1||366||2730
1728376930000|2024-10-08 08:42:10||366||366||366||366|1
1728376990000|2024-10-08 08:43:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|514
1728377020000|2024-10-08 08:43:40|366.1|366|366.1|366|366.1|366|366.1|366|0
1728377040000|2024-10-08 08:44:00|366.2||366.2||366.2||366.2||0
1728377130000|2024-10-08 08:45:30|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|524
1728377250000|2024-10-08 08:47:30|366.1|366|366.1|365.9|366.1|366|366.1|365.9|3348
1728377280000|2024-10-08 08:48:00|366||366||366||366||0
1728377290000|2024-10-08 08:48:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|29
1728377310000|2024-10-08 08:48:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1728377390000|2024-10-08 08:49:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1728377680000|2024-10-08 08:54:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|150
1728377750000|2024-10-08 08:55:50|365.7|365.6|365.6|365.5|365.7|365.6|365.6|365.5|1163
1728377950000|2024-10-08 08:59:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|150
1728377980000|2024-10-08 08:59:40||365.3||365.3||365.3||365.3|0
1728378080000|2024-10-08 09:01:20||365.4||365.3||365.4||365.3|615
1728378120000|2024-10-08 09:02:00||365.4||365.4||365.4||365.4|0
1728378170000|2024-10-08 09:02:50|365.3|365.2|365.2|365|365.3|365.2|365.2|365|3221
1728378250000|2024-10-08 09:04:10|365.1||365.1||365.1||365.1||0
1728378270000|2024-10-08 09:04:30|365.2||365.2||365.2||365.2||0
1728378360000|2024-10-08 09:06:00|365|364.9|365|364.8|365|364.9|364.9|364.8|2643
1728378430000|2024-10-08 09:07:10||364.9||364.8||364.9||364.8|0
1728378750000|2024-10-08 09:12:30||364.9||364.8||364.9||364.8|435
1728378830000|2024-10-08 09:13:50|364.9||364.9||365||364.9||0
1728379090000|2024-10-08 09:18:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1728379110000|2024-10-08 09:18:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1728379130000|2024-10-08 09:18:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1163
1728379140000|2024-10-08 09:19:00|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|817
1728379160000|2024-10-08 09:19:20||364.8||364.8||364.8||364.8|0
1728379230000|2024-10-08 09:20:30|365|364.9|365|364.9|365|364.9|365|364.9|0
1728379240000|2024-10-08 09:20:40|364.9|364.8|364.9|364.8|364.9|364.9|364.9|364.8|2356
1728379270000|2024-10-08 09:21:10|365|364.9|365|364.8|365|364.9|365|364.8|2356
1728379300000|2024-10-08 09:21:40||364.9||364.9||364.9||364.9|0
1728379350000|2024-10-08 09:22:30||364.8||364.8||364.8||364.8|0
1728379380000|2024-10-08 09:23:00||364.9||364.8||364.9||364.8|0
1728379430000|2024-10-08 09:23:50|364.9||364.9||364.9||364.9||0
1728379650000|2024-10-08 09:27:30|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|1881
1728379790000|2024-10-08 09:29:50|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|3359
1728379860000|2024-10-08 09:31:00|364.6|364.6|364.7|364.6|364.7|364.6|364.6|364.6|1308
1728379960000|2024-10-08 09:32:40|||||||||3000
1728379990000|2024-10-08 09:33:10|364.8||364.8||364.8||364.8||0
1728380020000|2024-10-08 09:33:40|||||||||10
1728380090000|2024-10-08 09:34:50|364.9|364.7|364.9|364.7|364.9|364.8|364.9|364.7|1784
1728380150000|2024-10-08 09:35:50|364.8|364.8|364.9|364.8|364.9|364.8|364.8|364.8|520
1728380190000|2024-10-08 09:36:30||364.7||364.7||364.7||364.7|2741
1728380200000|2024-10-08 09:36:40|364.8||364.9||364.9||364.8||0
1728380340000|2024-10-08 09:39:00|365|364.9|365|364.9|365|364.9|365|364.9|76
1728380360000|2024-10-08 09:39:20|365.1|365|365.1|365|365.1|365|365.1|365|4429
1728380620000|2024-10-08 09:43:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|4804
1728380660000|2024-10-08 09:44:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1728380710000|2024-10-08 09:45:10|365.1|365|365.1|364.9|365.1|365|365.1|364.9|2717
1728380730000|2024-10-08 09:45:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|5131
1728380740000|2024-10-08 09:45:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1728380750000|2024-10-08 09:45:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|2848
1728380760000|2024-10-08 09:46:00||364.7||364.8||364.8||364.7|3247
1728380910000|2024-10-08 09:48:30|||||||||150
1728380920000|2024-10-08 09:48:40|365|364.9|365|364.9|365|364.9|365|364.9|888
1728380930000|2024-10-08 09:48:50||364.8||364.8||364.8||364.8|0
1728380990000|2024-10-08 09:49:50||364.9||364.8||364.9||364.8|0
1728381030000|2024-10-08 09:50:30||364.9||364.8||364.9||364.8|200
1728381140000|2024-10-08 09:52:20||364.9||364.9||364.9||364.9|0
1728381150000|2024-10-08 09:52:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1319
1728381180000|2024-10-08 09:53:00|365|364.9|365|364.9|365|364.9|365|364.9|2502
1728381210000|2024-10-08 09:53:30|365.1|365|365.1|365|365.1|365|365.1|365|2967
1728381220000|2024-10-08 09:53:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2634
1728381260000|2024-10-08 09:54:20|365.1|365|365.1|365|365.1|365|365.1|365|0
1728381440000|2024-10-08 09:57:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2897
1728381480000|2024-10-08 09:58:00|365.1|365|365.1|365|365.1|365|365.1|365|6264
1728381540000|2024-10-08 09:59:00|365.2|365.1|365.2|365|365.2|365.1|365.2|365|867
1728381600000|2024-10-08 10:00:00||365.1||365.1||365.1||365.1|0
1728381780000|2024-10-08 10:03:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|742
1728381820000|2024-10-08 10:03:40|||||||||1000
1728381950000|2024-10-08 10:05:50|||||||||672
1728381960000|2024-10-08 10:06:00|365.4||365.4||365.4||365.4||0
1728382000000|2024-10-08 10:06:40||365.3||365.3||365.3||365.3|0
1728382010000|2024-10-08 10:06:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1188
1728382070000|2024-10-08 10:07:50|365.6||365.6||365.6||365.6||3690
1728382100000|2024-10-08 10:08:20||365.5||365.5||365.5||365.5|0
1728382140000|2024-10-08 10:09:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|3094
1728382450000|2024-10-08 10:14:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|3297
1728382470000|2024-10-08 10:14:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1480
1728382530000|2024-10-08 10:15:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|406
1728382570000|2024-10-08 10:16:10|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|0
1728382970000|2024-10-08 10:22:50|||||||||976
1728382980000|2024-10-08 10:23:00|365.6||365.6||365.6||365.6||0
1728383160000|2024-10-08 10:26:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1728383290000|2024-10-08 10:28:10|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|1044
1728383300000|2024-10-08 10:28:20||365.7||365.7||365.7||365.7|0
1728383320000|2024-10-08 10:28:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2135
1728383470000|2024-10-08 10:31:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|100
1728383760000|2024-10-08 10:36:00|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|2518
1728383780000|2024-10-08 10:36:20||365.7||365.7||365.7||365.7|0
1728383810000|2024-10-08 10:36:50|365.9||365.9||365.9||365.9||275
1728383890000|2024-10-08 10:38:10||365.8||365.8||365.8||365.8|0
1728383910000|2024-10-08 10:38:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2766
1728384000000|2024-10-08 10:40:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|2300
1728384010000|2024-10-08 10:40:10|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|100
1728384140000|2024-10-08 10:42:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1918
1728384150000|2024-10-08 10:42:30|365.8||365.8||365.8||365.8||79
1728384190000|2024-10-08 10:43:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1728384260000|2024-10-08 10:44:20||365.8||365.8||365.8||365.8|0
1728384270000|2024-10-08 10:44:30|||||||||541
1728384290000|2024-10-08 10:44:50|366|365.9|366|365.9|366|365.9|366|365.9|120
1728384300000|2024-10-08 10:45:00|366.1||366.1||366.1||366.1||0
1728384310000|2024-10-08 10:45:10|366||366||366||366||0
1728384420000|2024-10-08 10:47:00|||||||||137
1728384430000|2024-10-08 10:47:10|366.1||366.1||366.1||366.1||0
1728384620000|2024-10-08 10:50:20||366||366||366||366|0
1728384750000|2024-10-08 10:52:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|853
1728384930000|2024-10-08 10:55:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1728384980000|2024-10-08 10:56:20||365.6||365.6||365.6||365.6|0
1728385060000|2024-10-08 10:57:40|365.7||365.8||365.8||365.7||0
1728385150000|2024-10-08 10:59:10||365.7||365.6||365.7||365.6|0
1728385250000|2024-10-08 11:00:50|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|150
1728385400000|2024-10-08 11:03:20|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|0
1728385500000|2024-10-08 11:05:00||365.5||365.5||365.5||365.5|0
1728385510000|2024-10-08 11:05:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|10
1728385550000|2024-10-08 11:05:50||365.5||365.5||365.5||365.5|0
1728385620000|2024-10-08 11:07:00|365.6||365.6||365.6||365.6||0
1728385660000|2024-10-08 11:07:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1728385840000|2024-10-08 11:10:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|138
1728385890000|2024-10-08 11:11:30|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|173
1728386240000|2024-10-08 11:17:20||365.6||365.6||365.6||365.6|0
1728386390000|2024-10-08 11:19:50|||||||||277
1728386440000|2024-10-08 11:20:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|889
1728386480000|2024-10-08 11:21:20||365.4||365.4||365.4||365.4|25
1728386490000|2024-10-08 11:21:30||365.5||365.5||365.5||365.5|0
1728386510000|2024-10-08 11:21:50||365.4||365.4||365.4||365.4|0
1728386550000|2024-10-08 11:22:30||365.5||365.4||365.5||365.4|0
1728386560000|2024-10-08 11:22:40||365.5||365.4||365.5||365.4|0
1728386620000|2024-10-08 11:23:40|365.5||365.5||365.5||365.5||500
1728386680000|2024-10-08 11:24:40|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|120
1728386710000|2024-10-08 11:25:10||365.5||365.5||365.5||365.5|0
1728386760000|2024-10-08 11:26:00||365.4||365.4||365.4||365.4|0
1728386840000|2024-10-08 11:27:20||365.5||365.5||365.5||365.5|0
1728386890000|2024-10-08 11:28:10|365.7||365.6||365.7||365.6||581
1728387180000|2024-10-08 11:33:00|365.7||365.7||365.7||365.7||1933
1728387320000|2024-10-08 11:35:20||365.6||365.6||365.6||365.6|1
1728387470000|2024-10-08 11:37:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1643
1728387520000|2024-10-08 11:38:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1728387580000|2024-10-08 11:39:40|||||||||4321
1728387590000|2024-10-08 11:39:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|2592
1728387740000|2024-10-08 11:42:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1313
1728387810000|2024-10-08 11:43:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|10
1728387820000|2024-10-08 11:43:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2195
1728388020000|2024-10-08 11:47:00|||||||||830
1728388030000|2024-10-08 11:47:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1728388110000|2024-10-08 11:48:30|365.7|365.6|365.6|365.5|365.7|365.6|365.6|365.5|909
1728388170000|2024-10-08 11:49:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|845
1728388190000|2024-10-08 11:49:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1400
1728388200000|2024-10-08 11:50:00|||||||||55
1728388250000|2024-10-08 11:50:50||365.4||365.4||365.4||365.4|0
1728388540000|2024-10-08 11:55:40|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|1
1728388550000|2024-10-08 11:55:50||365.6||365.6||365.6||365.6|0
1728388590000|2024-10-08 11:56:30|365.6|365.5|365.9|365.8|365.9|365.8|365.6|365.5|1878
1728388610000|2024-10-08 11:56:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|5016
1728388790000|2024-10-08 11:59:50||365.6||365.6||365.6||365.6|1700
1728388930000|2024-10-08 12:02:10||365.7||365.7||365.7||365.7|1
1728388990000|2024-10-08 12:03:10||365.6||365.6||365.6||365.6|0
1728389110000|2024-10-08 12:05:10|365.9|365.7|365.9|365.8|365.9|365.8|365.9|365.7|4268
1728389250000|2024-10-08 12:07:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|2150
1728389280000|2024-10-08 12:08:00||365.7||365.7||365.7||365.7|0
1728389290000|2024-10-08 12:08:10||365.6||365.6||365.6||365.6|0
1728389340000|2024-10-08 12:09:00||365.7||365.6||365.7||365.6|2500
1728389560000|2024-10-08 12:12:40|365.7||365.7||365.7||365.7||884
1728389610000|2024-10-08 12:13:30||365.5||365.5||365.5||365.5|0
1728389730000|2024-10-08 12:15:30|365.6||365.6||365.6||365.6||0
1728389740000|2024-10-08 12:15:40|||||||||3802
1728389750000|2024-10-08 12:15:50||365.4||365.4||365.4||365.4|0
1728390010000|2024-10-08 12:20:10||365.5||365.5||365.5||365.5|0
1728390020000|2024-10-08 12:20:20|365.7||365.7||365.7||365.7||394
1728390190000|2024-10-08 12:23:10||365.6||365.6||365.6||365.6|0
1728390220000|2024-10-08 12:23:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|164
1728390250000|2024-10-08 12:24:10|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|2546
1728390480000|2024-10-08 12:28:00|365.8||365.8||365.8||365.8||0
1728390720000|2024-10-08 12:32:00|365.7|365.6|365.8|365.6|365.8|365.7|365.7|365.6|4756
1728390730000|2024-10-08 12:32:10|365.7||365.7||365.7||365.7||0
1728390890000|2024-10-08 12:34:50|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|1748
1728391120000|2024-10-08 12:38:40||365.5||365.5||365.5||365.5|1
1728391170000|2024-10-08 12:39:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1728391180000|2024-10-08 12:39:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|1382
1728391190000|2024-10-08 12:39:50|366||366||366||366||0
1728391220000|2024-10-08 12:40:20|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|574
1728391260000|2024-10-08 12:41:00|366|365.7|366|365.7|366|365.7|366|365.7|603
1728391420000|2024-10-08 12:43:40|||||||||423
1728391500000|2024-10-08 12:45:00|365.9||365.9||365.9||365.9||0
1728391620000|2024-10-08 12:47:00|||||||||1503
1728391670000|2024-10-08 12:47:50|||||||||5483
1728391690000|2024-10-08 12:48:10|366||366||366||366||18
1728391740000|2024-10-08 12:49:00||365.8||365.8||365.8||365.8|0
1728391750000|2024-10-08 12:49:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|3252
1728391860000|2024-10-08 12:51:00|366.2||366.2||366.2||366.2||1478
1728391990000|2024-10-08 12:53:10|366.1|366.1|366.1|366|366.1|366.1|366.1|366|3567
1728392070000|2024-10-08 12:54:30|||||||||126
1728392090000|2024-10-08 12:54:50|366.2||366.2||366.2||366.2||2043
1728392130000|2024-10-08 12:55:30|366.1||366.1||366.1||366.1||0
1728392290000|2024-10-08 12:58:10|365.9|365.8|366|365.8|366|365.8|365.9|365.8|17
1728392300000|2024-10-08 12:58:20|365.9||366||366||365.9||0
1728392310000|2024-10-08 12:58:30||365.9||365.8||365.9||365.8|984
1728392370000|2024-10-08 12:59:30||365.9||365.9||365.9||365.9|0
1728392380000|2024-10-08 12:59:40||365.8||365.8||365.8||365.8|0
1728392440000|2024-10-08 13:00:40|365.9|365.9|366|365.8|366|365.9|365.9|365.8|1918
1728392490000|2024-10-08 13:01:30||365.9||365.9||365.9||365.9|0
1728392520000|2024-10-08 13:02:00||365.8||365.8||365.8||365.8|0
1728392700000|2024-10-08 13:05:00|365.9||365.9||365.9||365.9||1247
1728392880000|2024-10-08 13:08:00|||||||||1898
1728392920000|2024-10-08 13:08:40|366|365.9|366|365.8|366|365.9|366|365.8|448
1728392980000|2024-10-08 13:09:40|365.9||365.9||365.9||365.9||0
1728393000000|2024-10-08 13:10:00||365.7||365.7||365.7||365.7|1634
1728393020000|2024-10-08 13:10:20||365.8||365.8||365.8||365.7|0
1728393140000|2024-10-08 13:12:20||365.7||365.7||365.7||365.7|0
1728393150000|2024-10-08 13:12:30||365.8||365.8||365.8||365.8|0
1728393280000|2024-10-08 13:14:40|366|365.9|366|365.9|366|365.9|366|365.9|200
1728393370000|2024-10-08 13:16:10|366.1|366|366.1|366|366.1|366|366.1|366|912
1728393570000|2024-10-08 13:19:30|||||||||37
1728393580000|2024-10-08 13:19:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|893
1728393630000|2024-10-08 13:20:30|366.1|366|366.1|366|366.1|366|366.1|366|0
1728393650000|2024-10-08 13:20:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1673
1728393670000|2024-10-08 13:21:10|366.3||366.3||366.3||366.3||0
1728393690000|2024-10-08 13:21:30||366.2||366.2||366.2||366.2|572
1728393710000|2024-10-08 13:21:50|||||||||374
1728393720000|2024-10-08 13:22:00|||||||||918
1728393730000|2024-10-08 13:22:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|443
1728393740000|2024-10-08 13:22:20|366.5|366.4|366.6|366.5|366.6|366.5|366.5|366.4|1128
1728393750000|2024-10-08 13:22:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|58
1728393760000|2024-10-08 13:22:40||366.5||366.6||366.6||366.5|117
1728393810000|2024-10-08 13:23:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2608
1728393820000|2024-10-08 13:23:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1655
1728393910000|2024-10-08 13:25:10||366.5||366.6||366.6||366.5|375
1728393930000|2024-10-08 13:25:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|4021
1728394020000|2024-10-08 13:27:00|||||||||78
1728394050000|2024-10-08 13:27:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|3550
1728394110000|2024-10-08 13:28:30|366.8||366.8||366.8||366.8||0
1728394190000|2024-10-08 13:29:50|366.7||366.7||366.7||366.7||4106
1728394200000|2024-10-08 13:30:00|366.8||366.8||366.8||366.8||0
1728394210000|2024-10-08 13:30:10|366.7||366.7||366.7||366.7||0
1728394220000|2024-10-08 13:30:20|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|3895
1728394230000|2024-10-08 13:30:30|366.5||366.5||366.5||366.5||4106
1728394290000|2024-10-08 13:31:30|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|7675
1728394300000|2024-10-08 13:31:40|||||||||2984
1728394320000|2024-10-08 13:32:00|366.5||366.5||366.5||366.5||0
1728394350000|2024-10-08 13:32:30||366.3||366.3||366.3||366.3|0
1728394380000|2024-10-08 13:33:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|731
1728394390000|2024-10-08 13:33:10|||||||||3666
1728394420000|2024-10-08 13:33:40|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|954
1728394460000|2024-10-08 13:34:20||366.2||366.2||366.2||366.2|0
1728394490000|2024-10-08 13:34:50|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|0
1728394500000|2024-10-08 13:35:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1728394560000|2024-10-08 13:36:00|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1728394590000|2024-10-08 13:36:30|||||||||4025
1728394600000|2024-10-08 13:36:40|366.3|366|366.3|366|366.3|366|366.2|366|1483
1728394690000|2024-10-08 13:38:10||366.1||366.1||366.1||366.1|3895
1728394720000|2024-10-08 13:38:40|366.2|366|366.3|366|366.3|366|366.2|366|0
1728394780000|2024-10-08 13:39:40||366.1||366.1||366.1||366.1|0
1728394800000|2024-10-08 13:40:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1294
1728394820000|2024-10-08 13:40:20|366.6||366.6||366.6||366.6||0
1728394880000|2024-10-08 13:41:20||366.4||366.4||366.4||366.4|0
1728394900000|2024-10-08 13:41:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|843
1728394920000|2024-10-08 13:42:00|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|30
1728394940000|2024-10-08 13:42:20|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1728394970000|2024-10-08 13:42:50|366.8||366.8||366.8||366.8||0
1728395010000|2024-10-08 13:43:30|366.6|366.4|366.6|366.3|366.6|366.4|366.6|366.3|6933
1728395070000|2024-10-08 13:44:30||366.4||366.4||366.4||366.4|0
1728395120000|2024-10-08 13:45:20|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|4741
1728395130000|2024-10-08 13:45:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|154
1728395150000|2024-10-08 13:45:50|366.6||366.6||366.6||366.6||58
1728395180000|2024-10-08 13:46:20|366.7|366.5|366.7|366.6|366.7|366.6|366.7|366.5|1785
1728395200000|2024-10-08 13:46:40|366.8||366.7||366.8||366.7||3923
1728395270000|2024-10-08 13:47:50|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|1021
1728395300000|2024-10-08 13:48:20||366.7||366.7||366.7||366.7|0
1728395340000|2024-10-08 13:49:00|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|0
1728395410000|2024-10-08 13:50:10|366.8||366.8||366.8||366.8||3923
1728395420000|2024-10-08 13:50:20|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|1080
1728395470000|2024-10-08 13:51:10|366.7|366.6|366.6|366.4|366.7|366.6|366.6|366.4|3767
1728395520000|2024-10-08 13:52:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1728395550000|2024-10-08 13:52:30|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1728395600000|2024-10-08 13:53:20|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|836
1728395660000|2024-10-08 13:54:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|2616
1728395710000|2024-10-08 13:55:10|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|1523
1728395720000|2024-10-08 13:55:20||366.6||366.6||366.6||366.6|3923
1728395730000|2024-10-08 13:55:30||366.5||366.5||366.5||366.5|0
1728395760000|2024-10-08 13:56:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|5373
1728395770000|2024-10-08 13:56:10|366.9||366.9||366.9||366.9||2099
1728395780000|2024-10-08 13:56:20|367|366.8|367|366.8|367|366.8|366.9|366.8|604
1728395790000|2024-10-08 13:56:30|366.9|366.9|367|366.9|367|366.9|366.9|366.9|0
1728395810000|2024-10-08 13:56:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.7|6059
1728395910000|2024-10-08 13:58:30||366.7||366.8||366.8||366.7|0
1728395960000|2024-10-08 13:59:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2001
1728395980000|2024-10-08 13:59:40|366.9||366.9||366.9||366.9||703
1728396010000|2024-10-08 14:00:10|366.8|366.6|366.6|366.5|366.8|366.6|366.6|366.5|1608
1728396020000|2024-10-08 14:00:20|||||||||3923
1728396040000|2024-10-08 14:00:40||366.4||366.4||366.4||366.4|0
1728396050000|2024-10-08 14:00:50||366.5||366.5||366.5||366.5|1000
1728396090000|2024-10-08 14:01:30|||||||||1172
1728396100000|2024-10-08 14:01:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|2952
1728396110000|2024-10-08 14:01:50|366.6||366.6||366.6||366.6||3923
1728396120000|2024-10-08 14:02:00|366.5||366.5||366.5||366.5||0
1728396180000|2024-10-08 14:03:00|366.4|366.3|366.5|366.3|366.5|366.4|366.4|366.3|1682
1728396200000|2024-10-08 14:03:20||366.4||366.4||366.4||366.4|0
1728396210000|2024-10-08 14:03:30|||||||||904
1728396220000|2024-10-08 14:03:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2997
1728396270000|2024-10-08 14:04:30|366.5||366.5||366.5||366.5||2200
1728396290000|2024-10-08 14:04:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1608
1728396420000|2024-10-08 14:07:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|839
1728396470000|2024-10-08 14:07:50|||||||||250
1728396510000|2024-10-08 14:08:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2087
1728396530000|2024-10-08 14:08:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1728396590000|2024-10-08 14:09:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1728396600000|2024-10-08 14:10:00||366.4||366.4||366.4||366.4|750
1728396650000|2024-10-08 14:10:50|366.5||366.6||366.6||366.5||0
1728396670000|2024-10-08 14:11:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1728396750000|2024-10-08 14:12:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|365
1728396760000|2024-10-08 14:12:40||366.3||366.3||366.3||366.3|0
1728396770000|2024-10-08 14:12:50||366.4||366.3||366.4||366.3|0
1728396870000|2024-10-08 14:14:30||366.4||366.4||366.4||366.3|3500
1728396880000|2024-10-08 14:14:40||366.3||366.3||366.3||366.3|1769
1728396980000|2024-10-08 14:16:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|377
1728397020000|2024-10-08 14:17:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|192
1728397030000|2024-10-08 14:17:10|||||||||833
1728397050000|2024-10-08 14:17:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|413
1728397110000|2024-10-08 14:18:30|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|0
1728397150000|2024-10-08 14:19:10||366.8||366.8||366.8||366.8|1655
1728397160000|2024-10-08 14:19:20|||||||||380
1728397240000|2024-10-08 14:20:40|||||||||47
1728397340000|2024-10-08 14:22:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1534
1728397380000|2024-10-08 14:23:00|366.9||366.9||366.9||366.9||945
1728397440000|2024-10-08 14:24:00||366.8||366.8||366.8||366.8|0
1728397450000|2024-10-08 14:24:10|||||||||200
1728397500000|2024-10-08 14:25:00|367|366.9|367|366.9|367|366.9|367|366.9|100
1728397530000|2024-10-08 14:25:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|445
1728397560000|2024-10-08 14:26:00|367.1|367|367.1|367|367.1|367|367.1|367|23
1728397570000|2024-10-08 14:26:10|||||||||1672
1728397580000|2024-10-08 14:26:20|367.2||367.2||367.2||367.2||0
1728397620000|2024-10-08 14:27:00||367.1||367.1||367.1||367.1|0
1728397740000|2024-10-08 14:29:00|367.3||367.3||367.3||367.3||3923
1728397760000|2024-10-08 14:29:20||367.2||367.2||367.2||367.2|220
1728397770000|2024-10-08 14:29:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1341
1728397800000|2024-10-08 14:30:00|367.2|367.1|367.1|367|367.2|367.1|367.1|367|7010
1728397810000|2024-10-08 14:30:10|367.2||367.2||367.2||367.2||0
1728397840000|2024-10-08 14:30:40||367.1||367.1||367.1||367.1|0
1728397880000|2024-10-08 14:31:20|||||||||1305
1728397890000|2024-10-08 14:31:30|367.1|367|367.1|366.9|367.1|367|367.1|366.9|797
1728398020000|2024-10-08 14:33:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1728398030000|2024-10-08 14:33:50|367|366.9|367|366.8|367|366.9|367|366.8|1343
1728398100000|2024-10-08 14:35:00|366.9|366.7|366.9|366.7|366.9|366.8|366.9|366.7|3923
1728398120000|2024-10-08 14:35:20|366.8|366.6|366.7|366.6|366.8|366.6|366.7|366.6|1978
1728398180000|2024-10-08 14:36:20|||||||||33
1728398190000|2024-10-08 14:36:30|366.8||366.8||366.8||366.8||1063
1728398250000|2024-10-08 14:37:30||366.7||366.7||366.7||366.7|1359
1728398280000|2024-10-08 14:38:00|366.9||366.9||366.9||366.9||1127
1728398350000|2024-10-08 14:39:10||366.8||366.8||366.8||366.8|354
1728398390000|2024-10-08 14:39:50|367||367||367||367||971
1728398400000|2024-10-08 14:40:00|366.9||366.9||367||366.9||0
1728398530000|2024-10-08 14:42:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1728398540000|2024-10-08 14:42:20|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|3290
1728398550000|2024-10-08 14:42:30|366.7|366.7|366.8|366.7|366.8|366.7|366.7|366.7|206
1728398570000|2024-10-08 14:42:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1728398600000|2024-10-08 14:43:20|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|1187
1728398700000|2024-10-08 14:45:00|367|366.9|366.9|366.8|367|366.9|366.9|366.8|3814
1728398760000|2024-10-08 14:46:00|367|366.9|367|366.9|367|366.9|367|366.9|769
1728398790000|2024-10-08 14:46:30|366.9|366.8|367|366.9|367|366.9|366.9|366.8|6533
1728398800000|2024-10-08 14:46:40||366.8||366.8||366.8||366.8|0
1728398810000|2024-10-08 14:46:50|366.9||366.9||366.9||366.9||0
1728398860000|2024-10-08 14:47:40|367||367||367||367||1955
1728398870000|2024-10-08 14:47:50||366.9||366.8||366.9||366.8|0
1728398900000|2024-10-08 14:48:20||366.9||366.9||366.9||366.9|0
1728398910000|2024-10-08 14:48:30||366.8||366.8||366.8||366.8|0
1728398980000|2024-10-08 14:49:40|366.9||367||367||366.9||3007
1728399060000|2024-10-08 14:51:00|366.9||366.9||366.9||366.9||0
1728399080000|2024-10-08 14:51:20|||||||||942
1728399090000|2024-10-08 14:51:30|||||||||3923
1728399120000|2024-10-08 14:52:00|367|366.9|367|366.9|367|366.9|367|366.9|163
1728399150000|2024-10-08 14:52:30|367.1|367|367.1|367|367.1|367|367.1|367|1361
1728399190000|2024-10-08 14:53:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1764
1728399200000|2024-10-08 14:53:20|367.1|367|367|366.9|367.1|367|367|366.9|6245
1728399210000|2024-10-08 14:53:30|||||||||2655
1728399290000|2024-10-08 14:54:50|367.1||367.1||367.1||367.1||2833
1728399350000|2024-10-08 14:55:50||367||367||367||367|0
1728399360000|2024-10-08 14:56:00|367|366.9|367|366.9|367|366.9|367|366.9|900
1728399410000|2024-10-08 14:56:50|||||||||1189
1728399480000|2024-10-08 14:58:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|3923
1728399510000|2024-10-08 14:58:30|367|366.9|367|366.9|367|366.9|367|366.9|420
1728399540000|2024-10-08 14:59:00|367.1||367.1||367.1||367.1||1311
1728399600000|2024-10-08 15:00:00||367||367||367||367|373
1728399610000|2024-10-08 15:00:10|367|366.9|367|366.9|367|366.9|367|366.9|6547
1728399620000|2024-10-08 15:00:20|||||||||2479
1728399630000|2024-10-08 15:00:30|366.9|366.8|366.9|366.8|367|366.8|366.9|366.8|0
1728399680000|2024-10-08 15:01:20|367|366.9|367|366.9|367|366.9|367|366.9|1394
1728399690000|2024-10-08 15:01:30||366.8||366.8||366.8||366.8|150
1728399700000|2024-10-08 15:01:40||366.9||366.9||366.9||366.9|0
1728399760000|2024-10-08 15:02:40|366.9|366.8|367|366.8|367|366.9|366.9|366.8|0
1728399790000|2024-10-08 15:03:10||366.9||366.9||366.9||366.9|0
1728399810000|2024-10-08 15:03:30|367.1|367|367.1|367|367.1|367|367.1|367|63
1728399940000|2024-10-08 15:05:40|367.2||367.2||367.2||367.2||2557
1728400090000|2024-10-08 15:08:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1728400100000|2024-10-08 15:08:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|3923
1728400120000|2024-10-08 15:08:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|3759
1728400140000|2024-10-08 15:09:00|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|1546
1728400160000|2024-10-08 15:09:20|366.7||366.7||366.7||366.7||0
1728400270000|2024-10-08 15:11:10|366.8||366.8||366.8||366.8||78
1728400310000|2024-10-08 15:11:50|366.7||366.7||366.7||366.7||0
1728400320000|2024-10-08 15:12:00|366.8||366.8||366.8||366.8||3923
1728400390000|2024-10-08 15:13:10|366.7|366.7|366.7|366.6|366.7|366.7|366.7|366.6|0
1728400400000|2024-10-08 15:13:20|366.8||366.8||366.8||366.8||3923
1728400470000|2024-10-08 15:14:30||366.7||366.7||366.7||366.6|0
1728400500000|2024-10-08 15:15:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1398
1728400540000|2024-10-08 15:15:40|366.8||366.8||366.8||366.8||3334
1728400580000|2024-10-08 15:16:20|366.7||366.7||366.7||366.7||3923
1728400620000|2024-10-08 15:17:00|366.8||366.8||366.8||366.8||3027
1728400630000|2024-10-08 15:17:10|366.7||366.7||366.7||366.7||10
1728400650000|2024-10-08 15:17:30|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1728400660000|2024-10-08 15:17:40||366.7||366.7||366.7||366.7|0
1728400670000|2024-10-08 15:17:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|261
1728400700000|2024-10-08 15:18:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1728400710000|2024-10-08 15:18:30|366.9||366.9||366.9||366.9||0
1728400740000|2024-10-08 15:19:00|366.8||366.8||366.8||366.8||0
1728400760000|2024-10-08 15:19:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.7|5521
1728400770000|2024-10-08 15:19:30|366.8|366.7|366.8|366.7|366.9|366.7|366.8|366.7|0
1728400780000|2024-10-08 15:19:40|366.9||366.9||366.9||366.9||0
1728400790000|2024-10-08 15:19:50|366.8||366.9||366.9||366.8||0
1728400810000|2024-10-08 15:20:10||366.8||366.8||366.8||366.8|0
1728400860000|2024-10-08 15:21:00|367||367||367||367||250
1728400880000|2024-10-08 15:21:20|366.9|366.9|367|366.9|367|366.9|366.9|366.9|150
1728400910000|2024-10-08 15:21:50|366.9|366.8|367|366.9|367|366.9|366.9|366.8|1534
1728401040000|2024-10-08 15:24:00|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|2
1728401060000|2024-10-08 15:24:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1866
1728401070000|2024-10-08 15:24:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1523
1728401090000|2024-10-08 15:24:50|366.7|366.6|366.8|366.7|366.8|366.7|366.7|366.6|3923
1728401110000|2024-10-08 15:25:10|||||||||928
1728401140000|2024-10-08 15:25:40|||||||||150
1728401150000|2024-10-08 15:25:50|||||||||1976
1728401230000|2024-10-08 15:27:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1728401240000|2024-10-08 15:27:20|366.8||366.8||366.8||366.8||0
1728401250000|2024-10-08 15:27:30|366.7||366.7||366.7||366.7||0
1728401280000|2024-10-08 15:28:00|366.8||366.8||366.8||366.8||0
1728401300000|2024-10-08 15:28:20|366.7|366.7|366.8|366.7|366.8|366.7|366.7|366.7|873
1728401350000|2024-10-08 15:29:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1728401360000|2024-10-08 15:29:20|366.8||366.8||366.8||366.8||0
1728401370000|2024-10-08 15:29:30|366.7||366.7||366.7||366.7||0
1728401390000|2024-10-08 15:29:50|||||||||1942
1728457210000|2024-10-09 07:00:10|367.4|367.3|367.4|367.1|367.4|367.3|367.4|367.1|219
1728457220000|2024-10-09 07:00:20|367.3|367|367.2|367|367.3|367|367.2|367|55
1728457230000|2024-10-09 07:00:30|367.4|366.9|367.4|367.1|367.4|367.1|367.4|366.9|917
1728457240000|2024-10-09 07:00:40|367.8|367.2|367.9|367.3|367.9|367.3|367.8|367.2|1325
1728457260000|2024-10-09 07:01:00|367.8|367.4|367.8|367.3|367.8|367.4|367.8|367.3|0
1728457320000|2024-10-09 07:02:00|367.9|367.4|367.9|367.4|367.9|367.4|367.9|367.4|0
1728457330000|2024-10-09 07:02:10||367.5||367.5||367.5||367.5|0
1728457360000|2024-10-09 07:02:40|367.8|367.4|367.8|367.4|367.8|367.4|367.8|367.4|0
1728457390000|2024-10-09 07:03:10||367.5||367.5||367.5||367.5|0
1728457410000|2024-10-09 07:03:30|||||||||1777
1728457430000|2024-10-09 07:03:50|367.9|367.6|367.8|367.5|367.9|367.6|367.8|367.5|766
1728457510000|2024-10-09 07:05:10|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.5|0
1728457520000|2024-10-09 07:05:20||367.5||367.5||367.5||367.5|0
1728457530000|2024-10-09 07:05:30|368.1|367.6|368.1|367.7|368.1|367.7|368.1|367.6|150
1728457540000|2024-10-09 07:05:40|368.2|367.8|368.4|368|368.4|368|368.2|367.8|0
1728457550000|2024-10-09 07:05:50|368.3|367.9|368.3|367.9|368.3|367.9|368.3|367.9|0
1728457560000|2024-10-09 07:06:00|368.4|368|368.4|368.1|368.4|368.1|368.4|368|0
1728457570000|2024-10-09 07:06:10|368.7|368.3|368.7|368.3|368.7|368.3|368.7|368.3|277
1728457580000|2024-10-09 07:06:20|368.8|368.5|368.8|368.5|368.8|368.5|368.8|368.5|0
1728457590000|2024-10-09 07:06:30||368.4||368.4||368.4||368.4|500
1728457600000|2024-10-09 07:06:40|368.9|368.5|368.9|368.5|368.9|368.5|368.9|368.5|0
1728457620000|2024-10-09 07:07:00|368.8||368.8||368.8||368.8||0
1728457630000|2024-10-09 07:07:10|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|0
1728457640000|2024-10-09 07:07:20|369||369||369||369||0
1728457650000|2024-10-09 07:07:30|368.9||368.9||368.9||368.8||87
1728457680000|2024-10-09 07:08:00|368.8|368.5|368.8|368.5|368.8|368.5|368.8|368.5|0
1728457710000|2024-10-09 07:08:30|368.7||368.7||368.7||368.7||32
1728457720000|2024-10-09 07:08:40|368.8||368.8||368.8||368.8||0
1728457760000|2024-10-09 07:09:20|368.7||368.7||368.7||368.7||0
1728457770000|2024-10-09 07:09:30|368.8||368.7||368.8||368.7||0
1728457780000|2024-10-09 07:09:40|368.8||368.8||368.8||368.8||0
1728457790000|2024-10-09 07:09:50||368.6||368.6||368.6||368.6|0
1728457800000|2024-10-09 07:10:00|368.7||368.8||368.8||368.7||0
1728457830000|2024-10-09 07:10:30|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|85
1728457850000|2024-10-09 07:10:50|368.8||368.8||368.8||368.8||0
1728457880000|2024-10-09 07:11:20|368.7|368.4|368.5|368.3|368.7|368.4|368.5|368.3|33
1728457900000|2024-10-09 07:11:40|368.4|368.2|368.4|368.1|368.4|368.2|368.4|368.1|0
1728457920000|2024-10-09 07:12:00|368.3|368|368.3|368|368.3|368|368.3|368|0
1728457950000|2024-10-09 07:12:30|368.4|368.1|368.3|368|368.4|368.1|368.3|368|0
1728458050000|2024-10-09 07:14:10|368.4|368.1|368.4|368.2|368.4|368.2|368.4|368.1|0
1728458070000|2024-10-09 07:14:30|368.3||368.3||368.3||368.3||0
1728458080000|2024-10-09 07:14:40|368.2|368|368.2|368|368.2|368|368.2|368|33
1728458090000|2024-10-09 07:14:50|||||||||500
1728458100000|2024-10-09 07:15:00|368.1|367.9|368.2|367.9|368.2|367.9|368.1|367.9|1256
1728458130000|2024-10-09 07:15:30|368.1||368.1||368.1||368.1||0
1728458160000|2024-10-09 07:16:00|368||368||368||368||0
1728458190000|2024-10-09 07:16:30|368.2|368|368.2|368|368.2|368|368.2|368|41
1728458340000|2024-10-09 07:19:00|368.1|367.9|368|367.9|368.1|367.9|368|367.9|1300
1728458360000|2024-10-09 07:19:20||367.8||367.8||367.8||367.8|150
1728458370000|2024-10-09 07:19:30||367.9||367.9||367.9||367.9|46
1728458410000|2024-10-09 07:20:10||367.8||367.8||367.8||367.8|0
1728458450000|2024-10-09 07:20:50|368.2|368|368.2|368|368.2|368|368.2|368|150
1728458460000|2024-10-09 07:21:00|368.4|368.2|368.5|368.2|368.5|368.2|368.4|368.2|150
1728458480000|2024-10-09 07:21:20|368.4||368.5||368.5||368.4||660
1728458510000|2024-10-09 07:21:50||368.3||368.3||368.3||368.3|0
1728458530000|2024-10-09 07:22:10||368.4||368.4||368.4||368.4|0
1728458550000|2024-10-09 07:22:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1728458580000|2024-10-09 07:23:00||368.1||368.1||368.1||368.1|33
1728458610000|2024-10-09 07:23:30|368.3||368.3||368.3||368.3||0
1728458690000|2024-10-09 07:24:50|368.2|368|368.1|368|368.2|368|368.1|368|1467
1728458700000|2024-10-09 07:25:00|368.2||368.2||368.2||368.2||0
1728458800000|2024-10-09 07:26:40|368|367.8|368|367.8|368|367.8|368|367.8|46
1728458810000|2024-10-09 07:26:50|367.9||367.9||367.9||367.9||0
1728458910000|2024-10-09 07:28:30|367.8|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1728458920000|2024-10-09 07:28:40||367.7||367.6||367.7||367.6|0
1728458950000|2024-10-09 07:29:10|368|367.8|368|367.8|368|367.8|368|367.8|150
1728458970000|2024-10-09 07:29:30||367.9||367.9||367.9||367.9|0
1728458990000|2024-10-09 07:29:50|368.1|367.8|368.1|367.9|368.1|367.9|368.1|367.8|1467
1728459000000|2024-10-09 07:30:00|368|367.8|368|367.9|368|367.9|368|367.8|1467
1728459030000|2024-10-09 07:30:30|368.1||368||368.1||368||621
1728459130000|2024-10-09 07:32:10|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|390
1728459160000|2024-10-09 07:32:40|367.8||367.8||367.8||367.8||0
1728459340000|2024-10-09 07:35:40|367.9|367.6|367.9|367.7|367.9|367.7|367.9|367.6|797
1728459430000|2024-10-09 07:37:10||367.8||367.8||367.8||367.8|0
1728459530000|2024-10-09 07:38:50|368|367.9|368|367.9|368|367.9|368|367.9|150
1728459630000|2024-10-09 07:40:30|368.1|368|368|367.9|368.1|368|368|367.9|1540
1728459690000|2024-10-09 07:41:30||367.8||367.8||367.8||367.8|1047
1728459830000|2024-10-09 07:43:50|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|1414
1728459840000|2024-10-09 07:44:00|368||368||368||368||0
1728459870000|2024-10-09 07:44:30||367.8||367.8||367.8||367.8|33
1728459910000|2024-10-09 07:45:10||367.9||367.9||367.9||367.9|0
1728459930000|2024-10-09 07:45:30||367.8||367.8||367.8||367.8|0
1728459940000|2024-10-09 07:45:40|367.9||368||368||367.9||0
1728460010000|2024-10-09 07:46:50|367.9|367.7|367.8|367.7|367.9|367.7|367.8|367.7|1235
1728460020000|2024-10-09 07:47:00||367.6||367.6||367.6||367.6|996
1728460110000|2024-10-09 07:48:30|367.7||367.7||367.7||367.7||0
1728460330000|2024-10-09 07:52:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|108
1728460370000|2024-10-09 07:52:50|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|224
1728460430000|2024-10-09 07:53:50||367.8||367.8||367.8||367.8|0
1728460450000|2024-10-09 07:54:10|368||368||368||368||330
1728460500000|2024-10-09 07:55:00|367.9||367.9||367.9||367.9||0
1728460510000|2024-10-09 07:55:10|368||368||368||368||0
1728460520000|2024-10-09 07:55:20|367.9||367.9||367.9||367.9||308
1728460560000|2024-10-09 07:56:00|368|367.9|368|367.9|368|367.9|368|367.9|784
1728460570000|2024-10-09 07:56:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|840
1728460680000|2024-10-09 07:58:00|368||368||368||368||0
1728460800000|2024-10-09 08:00:00||367.9||367.9||367.9||367.9|0
1728460810000|2024-10-09 08:00:10|367.9|367.8|368|367.8|368.1|367.9|367.9|367.8|2945
1728460830000|2024-10-09 08:00:30|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1328
1728460840000|2024-10-09 08:00:40|367.8|367.8|368|367.8|368|367.8|367.8|367.8|0
1728460940000|2024-10-09 08:02:20|367.7|367.6|367.6|367.5|367.7|367.6|367.6|367.5|95
1728460950000|2024-10-09 08:02:30|367.7||367.6||367.7||367.6||755
1728460960000|2024-10-09 08:02:40|367.7||367.7||367.7||367.6||1142
1728461040000|2024-10-09 08:04:00|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|892
1728461060000|2024-10-09 08:04:20|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1728461080000|2024-10-09 08:04:40|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|1601
1728461210000|2024-10-09 08:06:50|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1728461220000|2024-10-09 08:07:00|367.8|367.6|367.7|367.5|367.8|367.6|367.7|367.5|0
1728461270000|2024-10-09 08:07:50|367.6||367.6||367.6||367.6||0
1728461300000|2024-10-09 08:08:20||367.4||367.4||367.4||367.4|2289
1728461330000|2024-10-09 08:08:50|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1728461340000|2024-10-09 08:09:00|367.4||367.5||367.5||367.4||0
1728461500000|2024-10-09 08:11:40|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1728461540000|2024-10-09 08:12:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1728461660000|2024-10-09 08:14:20|367.2||367.2||367.2||367.2||0
1728461690000|2024-10-09 08:14:50|||||||||1
1728461700000|2024-10-09 08:15:00||367||367||367||367|3465
1728461750000|2024-10-09 08:15:50|367.1|366.9|367|366.9|367.1|366.9|367|366.9|0
1728461810000|2024-10-09 08:16:50||366.8||366.8||366.8||366.8|454
1728461820000|2024-10-09 08:17:00|366.9|366.9|367|366.9|367|366.9|366.9|366.9|150
1728461930000|2024-10-09 08:18:50|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|45
1728461940000|2024-10-09 08:19:00||366.6||366.6||366.6||366.6|0
1728462050000|2024-10-09 08:20:50|366.7||366.7||366.7||366.7||0
1728462060000|2024-10-09 08:21:00|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|377
1728462090000|2024-10-09 08:21:30|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1728462130000|2024-10-09 08:22:10|366.5||366.5||366.5||366.5||0
1728462140000|2024-10-09 08:22:20||366.3||366.3||366.3||366.3|0
1728462150000|2024-10-09 08:22:30||366.4||366.4||366.4||366.3|0
1728462160000|2024-10-09 08:22:40||366.3||366.3||366.3||366.3|0
1728462270000|2024-10-09 08:24:30|366.4||366.4||366.4||366.4||0
1728462330000|2024-10-09 08:25:30||366.2||366.2||366.2||366.2|0
1728462340000|2024-10-09 08:25:40||366.3||366.3||366.3||366.3|0
1728462480000|2024-10-09 08:28:00|366.7|366.6|367|366.8|367|366.8|366.7|366.6|813
1728462490000|2024-10-09 08:28:10|367.1|366.9|367|366.8|367.1|366.9|367|366.8|150
1728462530000|2024-10-09 08:28:50|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|1350
1728462600000|2024-10-09 08:30:00||367||367||367||367|0
1728462610000|2024-10-09 08:30:10||366.9||366.9||366.9||366.9|2002
1728462650000|2024-10-09 08:30:50|||||||||1
1728463050000|2024-10-09 08:37:30|367|366.7|366.9|366.7|367|366.7|366.9|366.7|2934
1728463100000|2024-10-09 08:38:20||366.8||366.8||366.8||366.8|123
1728463110000|2024-10-09 08:38:30||366.7||366.7||366.7||366.7|0
1728463120000|2024-10-09 08:38:40||366.8||366.8||366.8||366.8|0
1728463140000|2024-10-09 08:39:00|||||||||2000
1728463160000|2024-10-09 08:39:20||366.7||366.7||366.7||366.7|0
1728463220000|2024-10-09 08:40:20|||||||||193
1728463230000|2024-10-09 08:40:30|367|366.8|367|366.8|367|366.8|367|366.8|700
1728463280000|2024-10-09 08:41:20||366.9||366.9||366.9||366.9|0
1728463290000|2024-10-09 08:41:30||366.8||366.8||366.8||366.8|0
1728463360000|2024-10-09 08:42:40||366.9||366.9||366.9||366.9|0
1728463380000|2024-10-09 08:43:00||366.8||366.8||366.8||366.8|139
1728463480000|2024-10-09 08:44:40|||||||||2500
1728463670000|2024-10-09 08:47:50||366.9||366.9||366.9||366.9|0
1728463680000|2024-10-09 08:48:00||366.8||366.8||366.8||366.8|1816
1728464050000|2024-10-09 08:54:10|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|4311
1728464120000|2024-10-09 08:55:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1055
1728464130000|2024-10-09 08:55:30|367||367||367||367||2002
1728464220000|2024-10-09 08:57:00|367.1|366.9|367|366.9|367.1|367|367|366.9|2207
1728464330000|2024-10-09 08:58:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1001
1728464370000|2024-10-09 08:59:30|367.1|367|367.1|366.9|367.1|367|367.1|366.9|2509
1728464380000|2024-10-09 08:59:40|367||367||367||367||0
1728464400000|2024-10-09 09:00:00|367.1|367|367.1|367|367.1|367|367.1|367|311
1728464410000|2024-10-09 09:00:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1000
1728464420000|2024-10-09 09:00:20||367||367||367||367|0
1728464430000|2024-10-09 09:00:30||367.1||367.1||367.1||367.1|0
1728464450000|2024-10-09 09:00:50||367||367||367||367|0
1728464480000|2024-10-09 09:01:20||367.1||367||367.1||367|0
1728464540000|2024-10-09 09:02:20|||||||||1900
1728465000000|2024-10-09 09:10:00|367.1||367.1||367.1||367.1||0
1728465090000|2024-10-09 09:11:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1728465190000|2024-10-09 09:13:10|367.3||367.2||367.3||367.2||523
1728465300000|2024-10-09 09:15:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1461
1728465340000|2024-10-09 09:15:40|||||||||1077
1728465360000|2024-10-09 09:16:00|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|195
1728465520000|2024-10-09 09:18:40||367.2||367.2||367.2||367.2|0
1728465650000|2024-10-09 09:20:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1728465660000|2024-10-09 09:21:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1398
1728466010000|2024-10-09 09:26:50|367.2|367.1|367.1|367|367.2|367.1|367.1|367|878
1728466080000|2024-10-09 09:28:00|||||||||1878
1728466090000|2024-10-09 09:28:10||366.9||366.9||366.9||366.9|939
1728466200000|2024-10-09 09:30:00|367||367||367||367||0
1728466210000|2024-10-09 09:30:10|367.1|367|367.1|367|367.1|367|367.1|367|1965
1728466430000|2024-10-09 09:33:50|367|366.8|367|366.9|367|366.9|367|366.8|3616
1728466740000|2024-10-09 09:39:00|367.1|367.1|367.2|367|367.2|367.1|367.1|367|3469
1728466950000|2024-10-09 09:42:30||367.1||367.1||367.1||367.1|0
1728467050000|2024-10-09 09:44:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1016
1728467080000|2024-10-09 09:44:40||367.1||367.1||367.1||367.1|0
1728467120000|2024-10-09 09:45:20|||||||||1042
1728467270000|2024-10-09 09:47:50|367.2||367.2||367.2||367.2||0
1728467280000|2024-10-09 09:48:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|918
1728467290000|2024-10-09 09:48:10|367||367||367||367||0
1728467340000|2024-10-09 09:49:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1728467620000|2024-10-09 09:53:40|367|366.9|367|366.8|367|366.9|367|366.8|3226
1728467780000|2024-10-09 09:56:20|366.9|366.7|366.8|366.7|366.9|366.7|366.8|366.7|2349
1728467790000|2024-10-09 09:56:30||366.6||366.6||366.6||366.6|0
1728467810000|2024-10-09 09:56:50|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|629
1728467820000|2024-10-09 09:57:00|366.6||366.6||366.6||366.6||0
1728467850000|2024-10-09 09:57:30|366.5|366.4|366.7|366.5|366.7|366.5|366.5|366.4|1338
1728467880000|2024-10-09 09:58:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1728467910000|2024-10-09 09:58:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1728468120000|2024-10-09 10:02:00||366.4||366.3||366.4||366.3|0
1728468370000|2024-10-09 10:06:10|366.4||366.4||366.4||366.4||0
1728468460000|2024-10-09 10:07:40|||||||||2000
1728468470000|2024-10-09 10:07:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|682
1728468530000|2024-10-09 10:08:50|366.6||366.6||366.6||366.6||0
1728468550000|2024-10-09 10:09:10|366.5|366.5|366.6|366.4|366.6|366.5|366.5|366.4|4428
1728468560000|2024-10-09 10:09:20|366.5||366.5||366.5||366.5||0
1728468580000|2024-10-09 10:09:40||366.3||366.3||366.3||366.3|0
1728468600000|2024-10-09 10:10:00|366.4||366.4||366.4||366.4||0
1728468730000|2024-10-09 10:12:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|300
1728468770000|2024-10-09 10:12:50||366.1||366.1||366.1||366.1|0
1728469030000|2024-10-09 10:17:10||366.2||366.2||366.2||366.2|0
1728469180000|2024-10-09 10:19:40|||||||||313
1728469410000|2024-10-09 10:23:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1858
1728469550000|2024-10-09 10:25:50||366||366||366||366|0
1728469560000|2024-10-09 10:26:00||366.1||366.1||366.1||366.1|0
1728469750000|2024-10-09 10:29:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1728469980000|2024-10-09 10:33:00|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|456
1728470040000|2024-10-09 10:34:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1728470230000|2024-10-09 10:37:10|365.6||365.6||365.6||365.6||0
1728470240000|2024-10-09 10:37:20||365.4||365.4||365.4||365.4|0
1728470280000|2024-10-09 10:38:00||365.5||365.4||365.5||365.4|0
1728470430000|2024-10-09 10:40:30|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1728470700000|2024-10-09 10:45:00||365.4||365.4||365.4||365.4|886
1728470710000|2024-10-09 10:45:10|365.6||365.5||365.6||365.5||1274
1728470740000|2024-10-09 10:45:40||365.3||365.3||365.3||365.3|0
1728471090000|2024-10-09 10:51:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|2755
1728471180000|2024-10-09 10:53:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|36
1728471310000|2024-10-09 10:55:10||365||365||365||365|0
1728471660000|2024-10-09 11:01:00|365.3|365.1|365.3|365.2|365.3|365.2|365.3|365.1|0
1728471690000|2024-10-09 11:01:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1728471710000|2024-10-09 11:01:50|||||||||750
1728471730000|2024-10-09 11:02:10|365.5|365.4|365.4|365.3|365.5|365.4|365.4|365.3|1757
1728471740000|2024-10-09 11:02:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.3|0
1728471750000|2024-10-09 11:02:30|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|1090
1728471900000|2024-10-09 11:05:00|365.5|365.3|365.3|365.2|365.5|365.3|365.3|365.2|2755
1728471910000|2024-10-09 11:05:10|365.4||365.4||365.4||365.4||2167
1728472070000|2024-10-09 11:07:50||365.3||365.3||365.3||365.3|0
1728472090000|2024-10-09 11:08:10||365.2||365.2||365.2||365.2|126
1728472290000|2024-10-09 11:11:30||365.3||365.3||365.3||365.3|0
1728472330000|2024-10-09 11:12:10||365.2||365.2||365.2||365.2|994
1728472470000|2024-10-09 11:14:30|365.3||365.4||365.4||365.3||0
1728472510000|2024-10-09 11:15:10|365.3||365.3||365.3||365.3||0
1728472630000|2024-10-09 11:17:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2149
1728472660000|2024-10-09 11:17:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1728472670000|2024-10-09 11:17:50|365.4||365.4||365.4||365.4||2755
1728472880000|2024-10-09 11:21:20|||||||||200
1728472930000|2024-10-09 11:22:10||365.3||365.3||365.3||365.3|0
1728472970000|2024-10-09 11:22:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1728473160000|2024-10-09 11:26:00|||||||||200
1728473240000|2024-10-09 11:27:20|||||||||164
1728473560000|2024-10-09 11:32:40|365.4|365.2|365.3|365.2|365.4|365.2|365.3|365.2|2682
1728473570000|2024-10-09 11:32:50||365.1||365.1||365.1||365.1|0
1728473650000|2024-10-09 11:34:10|365.2||365.2||365.2||365.2||0
1728473720000|2024-10-09 11:35:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1728473730000|2024-10-09 11:35:30|365.4||365.3||365.4||365.3||770
1728473790000|2024-10-09 11:36:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|655
1728473800000|2024-10-09 11:36:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.1|0
1728473820000|2024-10-09 11:37:00||365.1||365.2||365.2||365.1|0
1728473850000|2024-10-09 11:37:30||365.1||365.1||365.1||365.1|0
1728473870000|2024-10-09 11:37:50|365.2|365|365.2|365|365.2|365|365.2|365|1310
1728473900000|2024-10-09 11:38:20|365.1||365.1||365.1||365.1||0
1728473910000|2024-10-09 11:38:30|365|364.9|365|364.9|365.1|364.9|365|364.9|100
1728473960000|2024-10-09 11:39:20||364.8||364.8||364.8||364.8|17
1728474000000|2024-10-09 11:40:00|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1728474130000|2024-10-09 11:42:10|364.8||364.8||364.8||364.8||0
1728474380000|2024-10-09 11:46:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|522
1728474640000|2024-10-09 11:50:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1700
1728474680000|2024-10-09 11:51:20|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|0
1728474690000|2024-10-09 11:51:30||364.8||364.8||364.8||364.8|0
1728474730000|2024-10-09 11:52:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1728474740000|2024-10-09 11:52:20|365.1||365.1||365.1||365.1||0
1728474890000|2024-10-09 11:54:50||365||365||365||365|2755
1728474910000|2024-10-09 11:55:10|365.2||365.2||365.2||365.2||2755
1728475070000|2024-10-09 11:57:50||365.1||365.1||365.1||365.1|213
1728475080000|2024-10-09 11:58:00||365||365||365||365|0
1728475090000|2024-10-09 11:58:10||365.1||365.1||365.1||365.1|0
1728475170000|2024-10-09 11:59:30|365.3||365.3||365.3||365.3||2402
1728475270000|2024-10-09 12:01:10|365.2||365.3||365.3||365.2||663
1728475280000|2024-10-09 12:01:20|365.2||365.2||365.2||365.2||0
1728475310000|2024-10-09 12:01:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|300
1728475320000|2024-10-09 12:02:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|676
1728475390000|2024-10-09 12:03:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1728475400000|2024-10-09 12:03:20|365.6||365.6||365.6||365.6||0
1728475440000|2024-10-09 12:04:00||365.5||365.4||365.5||365.4|0
1728475450000|2024-10-09 12:04:10||365.5||365.5||365.5||365.5|0
1728475500000|2024-10-09 12:05:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1728475560000|2024-10-09 12:06:00|365.5|365.5|365.5|365.4|365.5|365.5|365.5|365.4|4192
1728475580000|2024-10-09 12:06:20||365.3||365.3||365.3||365.3|966
1728475590000|2024-10-09 12:06:30|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1728475600000|2024-10-09 12:06:40|365.3||365.3||365.3||365.3||0
1728475640000|2024-10-09 12:07:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|440
1728475660000|2024-10-09 12:07:40||365.2||365.2||365.2||365.2|0
1728475690000|2024-10-09 12:08:10|365.3||365.3||365.3||365.3||0
1728475740000|2024-10-09 12:09:00|||||||||1000
1728475850000|2024-10-09 12:10:50|365.4||365.4||365.4||365.4||1800
1728475910000|2024-10-09 12:11:50|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|376
1728475920000|2024-10-09 12:12:00|365.2|365|365.2|365|365.2|365|365.1|365|0
1728475970000|2024-10-09 12:12:50|365.1||365.1||365.1||365.1||0
1728476000000|2024-10-09 12:13:20||364.9||364.9||364.9||364.9|87
1728476120000|2024-10-09 12:15:20||365||364.9||365||364.9|1223
1728476220000|2024-10-09 12:17:00||365||365||365||365|2
1728476230000|2024-10-09 12:17:10|365.2||365.2||365.2||365.2||550
1728476350000|2024-10-09 12:19:10|365.1||365.1||365.1||365.1||0
1728476430000|2024-10-09 12:20:30|365.2||365.2||365.2||365.2||1184
1728476520000|2024-10-09 12:22:00||365.1||365.1||365.1||365.1|0
1728476530000|2024-10-09 12:22:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1728476840000|2024-10-09 12:27:20|365.4||365.4||365.4||365.4||381
1728477130000|2024-10-09 12:32:10|365.3||365.3||365.3||365.3||0
1728477230000|2024-10-09 12:33:50||365.1||365.1||365.1||365.1|0
1728477250000|2024-10-09 12:34:10|365.2||365.3||365.3||365.2||1459
1728477260000|2024-10-09 12:34:20||365.2||365.1||365.2||365.1|0
1728477270000|2024-10-09 12:34:30||365.2||365.2||365.2||365.2|0
1728477480000|2024-10-09 12:38:00|||||||||30
1728477590000|2024-10-09 12:39:50|||||||||1000
1728477690000|2024-10-09 12:41:30|||||||||1
1728477740000|2024-10-09 12:42:20|365.4||365.4||365.4||365.4||0
1728477760000|2024-10-09 12:42:40|365.3||365.3||365.3||365.3||0
1728477790000|2024-10-09 12:43:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2024
1728477800000|2024-10-09 12:43:20||365||365||365||365|0
1728477910000|2024-10-09 12:45:10|365.1||365.1||365.1||365.1||0
1728478030000|2024-10-09 12:47:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|610
1728478060000|2024-10-09 12:47:40||365||365.1||365.1||365|0
1728478140000|2024-10-09 12:49:00|365.1|365|365.1|365|365.1|365|365.1|365|150
1728478150000|2024-10-09 12:49:10|365.2||365.2||365.2||365.2||0
1728478320000|2024-10-09 12:52:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|1600
1728478330000|2024-10-09 12:52:10|365||365||365||365||0
1728478370000|2024-10-09 12:52:50||364.8||364.8||364.8||364.8|0
1728478380000|2024-10-09 12:53:00||364.9||364.9||364.9||364.9|0
1728478390000|2024-10-09 12:53:10||364.8||364.8||364.8||364.8|0
1728478460000|2024-10-09 12:54:20||364.9||364.9||364.9||364.9|0
1728478550000|2024-10-09 12:55:50||364.8||364.8||364.8||364.8|1197
1728478580000|2024-10-09 12:56:20||364.9||364.9||364.9||364.9|0
1728478590000|2024-10-09 12:56:30||364.8||364.8||364.8||364.8|0
1728478680000|2024-10-09 12:58:00||364.9||364.9||364.9||364.9|0
1728478700000|2024-10-09 12:58:20|365.1|365|365.2|365|365.2|365.1|365.1|365|0
1728478710000|2024-10-09 12:58:30||365.1||365.1||365.1||365.1|0
1728478780000|2024-10-09 12:59:40|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|468
1728478790000|2024-10-09 12:59:50|365.3||365.3||365.3||365.3||0
1728478800000|2024-10-09 13:00:00|365.4||365.4||365.4||365.4||0
1728478850000|2024-10-09 13:00:50||365.3||365.2||365.3||365.2|0
1728478870000|2024-10-09 13:01:10||365.3||365.2||365.3||365.2|0
1728478960000|2024-10-09 13:02:40||365.3||365.3||365.3||365.3|0
1728478980000|2024-10-09 13:03:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1728478990000|2024-10-09 13:03:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|4671
1728479000000|2024-10-09 13:03:20||365.2||365.2||365.2||365.2|0
1728479010000|2024-10-09 13:03:30|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1728479350000|2024-10-09 13:09:10|365.2||365.2||365.2||365.2||0
1728479360000|2024-10-09 13:09:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|2509
1728479410000|2024-10-09 13:10:10|365.4||365.4||365.4||365.4||142
1728479460000|2024-10-09 13:11:00|365.3|365.3|365.3|365.2|365.3|365.3|365.3|365.2|5
1728479540000|2024-10-09 13:12:20|365.4||365.4||365.4||365.4||0
1728479860000|2024-10-09 13:17:40||365.3||365.3||365.3||365.3|0
1728479890000|2024-10-09 13:18:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1728480260000|2024-10-09 13:24:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|7902
1728480420000|2024-10-09 13:27:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2755
1728480480000|2024-10-09 13:28:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1728480490000|2024-10-09 13:28:10|366||366||366||366||0
1728480520000|2024-10-09 13:28:40||365.9||365.9||365.9||365.9|0
1728480560000|2024-10-09 13:29:20||365.8||365.8||365.8||365.8|1850
1728480600000|2024-10-09 13:30:00|365.9||365.9||365.9||365.9||2849
1728480610000|2024-10-09 13:30:10|365.8|365.7|365.6|365.5|365.8|365.7|365.6|365.5|4699
1728480620000|2024-10-09 13:30:20|365.7||365.6||365.7||365.6||0
1728480630000|2024-10-09 13:30:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1561
1728480640000|2024-10-09 13:30:40|365.6|365.5|365.7|365.6|365.8|365.7|365.6|365.5|7935
1728480710000|2024-10-09 13:31:50|365.9|365.7|365.9|365.8|365.9|365.8|365.8|365.7|3951
1728480720000|2024-10-09 13:32:00|366|365.9|366|365.9|366|365.9|366|365.9|1984
1728480750000|2024-10-09 13:32:30|||||||||10841
1728480770000|2024-10-09 13:32:50|||||||||4932
1728480780000|2024-10-09 13:33:00|366.1|366|366|365.9|366.1|366|366|365.9|2616
1728480790000|2024-10-09 13:33:10|366.1|366|366|365.9|366.1|366|366|365.9|3000
1728480800000|2024-10-09 13:33:20|366.1|366|366|365.9|366.1|366|366|365.9|4905
1728480820000|2024-10-09 13:33:40|366.1|366|366.3|366.2|366.3|366.2|366.1|366|4396
1728480830000|2024-10-09 13:33:50||366.1||366.1||366.1||366.1|0
1728480840000|2024-10-09 13:34:00|366.2|366|366.1|366|366.2|366|366.1|366|610
1728480850000|2024-10-09 13:34:10||365.9||365.9||365.9||365.9|2269
1728480860000|2024-10-09 13:34:20||366||366||366||366|0
1728480890000|2024-10-09 13:34:50|||||||||5924
1728480900000|2024-10-09 13:35:00|366.2|365.9|366.2|366.1|366.2|366.1|366.2|365.9|545
1728480920000|2024-10-09 13:35:20|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|866
1728480960000|2024-10-09 13:36:00|366.5||366.5||366.5||366.5||531
1728481030000|2024-10-09 13:37:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1
1728481050000|2024-10-09 13:37:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1612
1728481060000|2024-10-09 13:37:40|||||||||137
1728481070000|2024-10-09 13:37:50|||||||||790
1728481130000|2024-10-09 13:38:50|||||||||1000
1728481180000|2024-10-09 13:39:40|||||||||785
1728481210000|2024-10-09 13:40:10|366.4|366.3|366.3|366.2|366.4|366.3|366.3|366.2|1650
1728481290000|2024-10-09 13:41:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2764
1728481300000|2024-10-09 13:41:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|716
1728481320000|2024-10-09 13:42:00|||||||||1543
1728481330000|2024-10-09 13:42:10|||||||||5406
1728481340000|2024-10-09 13:42:20|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|1600
1728481360000|2024-10-09 13:42:40|||||||||1000
1728481370000|2024-10-09 13:42:50|||||||||2000
1728481380000|2024-10-09 13:43:00|||||||||637
1728481390000|2024-10-09 13:43:10|||||||||1319
1728481400000|2024-10-09 13:43:20|||||||||1231
1728481410000|2024-10-09 13:43:30|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|2258
1728481420000|2024-10-09 13:43:40|||||||||371
1728481430000|2024-10-09 13:43:50|||||||||848
1728481440000|2024-10-09 13:44:00|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|1374
1728481460000|2024-10-09 13:44:20|||||||||841
1728481470000|2024-10-09 13:44:30|||||||||1000
1728481480000|2024-10-09 13:44:40|||||||||1621
1728481500000|2024-10-09 13:45:00|||||||||1000
1728481520000|2024-10-09 13:45:20|366.6|366.5|366.8|366.7|366.8|366.7|366.6|366.5|0
1728481550000|2024-10-09 13:45:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1796
1728481570000|2024-10-09 13:46:10|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|2480
1728481600000|2024-10-09 13:46:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1488
1728481610000|2024-10-09 13:46:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1765
1728481730000|2024-10-09 13:48:50|||||||||226
1728481740000|2024-10-09 13:49:00|367|366.9|367|366.9|367|366.9|367|366.9|0
1728481770000|2024-10-09 13:49:30|||||||||1200
1728481780000|2024-10-09 13:49:40|||||||||809
1728481800000|2024-10-09 13:50:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|681
1728481840000|2024-10-09 13:50:40|367|366.9|367|366.9|367|366.9|367|366.9|106
1728481850000|2024-10-09 13:50:50|||||||||179
1728481860000|2024-10-09 13:51:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|130
1728481930000|2024-10-09 13:52:10|||||||||136
1728481960000|2024-10-09 13:52:40|367|366.9|367|366.9|367|366.9|367|366.9|1143
1728481970000|2024-10-09 13:52:50|366.9|366.8|367|366.8|367|366.9|366.9|366.8|2786
1728481980000|2024-10-09 13:53:00|||||||||658
1728482010000|2024-10-09 13:53:30||366.9||366.9||366.9||366.9|0
1728482060000|2024-10-09 13:54:20|||||||||3239
1728482220000|2024-10-09 13:57:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|6785
1728482310000|2024-10-09 13:58:30|367|366.9|367|366.9|367.1|366.9|367|366.9|4806
1728482320000|2024-10-09 13:58:40|367.1||367||367.1||367||0
1728482340000|2024-10-09 13:59:00|367.1||367||367.1||367||1200
1728482450000|2024-10-09 14:00:50|||||||||1536
1728482460000|2024-10-09 14:01:00|||||||||2135
1728482480000|2024-10-09 14:01:20|||||||||1023
1728482500000|2024-10-09 14:01:40|||||||||794
1728482520000|2024-10-09 14:02:00|||||||||406
1728482570000|2024-10-09 14:02:50|||||||||4664
1728482630000|2024-10-09 14:03:50|366.9|366.8|367|366.9|367|366.9|366.9|366.8|3668
1728482730000|2024-10-09 14:05:30|||||||||4321
1728482760000|2024-10-09 14:06:00|||||||||5540
1728482770000|2024-10-09 14:06:10|367.1|367|367|366.9|367.1|367|367|366.9|9691
1728482780000|2024-10-09 14:06:20|||||||||2694
1728482890000|2024-10-09 14:08:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1728482960000|2024-10-09 14:09:20|||||||||1
1728482990000|2024-10-09 14:09:50|367.3||367.3||367.3||367.3||804
1728483030000|2024-10-09 14:10:30|367.2||367.2||367.2||367.2||4439
1728483080000|2024-10-09 14:11:20|367.3||367.2||367.3||367.2||626
1728483090000|2024-10-09 14:11:30|||||||||2659
1728483110000|2024-10-09 14:11:50|||||||||2528
1728483120000|2024-10-09 14:12:00|367.3||367.2||367.3||367.2||1084
1728483150000|2024-10-09 14:12:30|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|0
1728483180000|2024-10-09 14:13:00||367.2||367.2||367.2||367.2|0
1728483230000|2024-10-09 14:13:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2058
1728483350000|2024-10-09 14:15:50|367.5||367.4||367.5||367.4||0
1728483440000|2024-10-09 14:17:20|367.5||367.5||367.5||367.5||152
1728483450000|2024-10-09 14:17:30|367.4||367.4||367.4||367.4||0
1728483500000|2024-10-09 14:18:20|||||||||2715
1728483530000|2024-10-09 14:18:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1728483620000|2024-10-09 14:20:20|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|3583
1728483630000|2024-10-09 14:20:30|||||||||561
1728483640000|2024-10-09 14:20:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|3210
1728483680000|2024-10-09 14:21:20|367.1|367|367.1|366.9|367.1|367|367.1|366.9|0
1728483710000|2024-10-09 14:21:50|367.2|367|367.2|367.1|367.2|367.1|367.2|367|257
1728483740000|2024-10-09 14:22:20||367||367||367||367|0
1728483780000|2024-10-09 14:23:00|367.3|367.1|367.3|367.2|367.3|367.2|367.3|367.1|0
1728483840000|2024-10-09 14:24:00|367.4||367.3||367.4||367.3||0
1728483910000|2024-10-09 14:25:10|367.4||367.4||367.4||367.4||1556
1728483950000|2024-10-09 14:25:50||367.3||367.3||367.3||367.3|596
1728484040000|2024-10-09 14:27:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|2534
1728484050000|2024-10-09 14:27:30|||||||||1323
1728484070000|2024-10-09 14:27:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1626
1728484080000|2024-10-09 14:28:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1728484090000|2024-10-09 14:28:10|||||||||993
1728484160000|2024-10-09 14:29:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1728484170000|2024-10-09 14:29:30|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|194
1728484200000|2024-10-09 14:30:00||367.2||367.2||367.2||367.2|2621
1728484210000|2024-10-09 14:30:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|744
1728484220000|2024-10-09 14:30:20||367.2||367.2||367.2||367.2|0
1728484230000|2024-10-09 14:30:30|367.3||367.3||367.3||367.3||0
1728484240000|2024-10-09 14:30:40|367.4|367.3|367.5|367.4|367.5|367.4|367.4|367.3|2358
1728484250000|2024-10-09 14:30:50|||||||||945
1728484320000|2024-10-09 14:32:00|||||||||7685
1728484360000|2024-10-09 14:32:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|3468
1728484390000|2024-10-09 14:33:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|676
1728484440000|2024-10-09 14:34:00|||||||||3004
1728484450000|2024-10-09 14:34:10|||||||||50
1728484470000|2024-10-09 14:34:30|||||||||492
1728484490000|2024-10-09 14:34:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1850
1728484530000|2024-10-09 14:35:30||367.2||367.2||367.2||367.2|0
1728484750000|2024-10-09 14:39:10|367.3|367.3|367.4|367.3|367.4|367.3|367.3|367.3|203
1728484820000|2024-10-09 14:40:20|||||||||975
1728484890000|2024-10-09 14:41:30|||||||||50
1728484900000|2024-10-09 14:41:40|367.5||367.5||367.5||367.5||136
1728484940000|2024-10-09 14:42:20||367.4||367.4||367.4||367.4|0
1728484950000|2024-10-09 14:42:30|367.6||367.5||367.6||367.5||0
1728484980000|2024-10-09 14:43:00|367.6|367.5|367.6|367.5|367.6|367.5|367.5|367.4|572
1728484990000|2024-10-09 14:43:10|367.7||367.7||367.7||367.7||3397
1728485020000|2024-10-09 14:43:40|367.6|367.6|367.7|367.6|367.7|367.6|367.6|367.5|4657
1728485030000|2024-10-09 14:43:50|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|1733
1728485050000|2024-10-09 14:44:10|367.6|367.4|367.5|367.4|367.6|367.4|367.5|367.4|0
1728485070000|2024-10-09 14:44:30|367.6||367.6||367.6||367.6||2380
1728485140000|2024-10-09 14:45:40||367.5||367.5||367.5||367.5|0
1728485170000|2024-10-09 14:46:10||367.4||367.5||367.5||367.4|0
1728485230000|2024-10-09 14:47:10||367.4||367.5||367.5||367.4|2727
1728485260000|2024-10-09 14:47:40||367.4||367.5||367.5||367.4|135
1728485280000|2024-10-09 14:48:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1640
1728485330000|2024-10-09 14:48:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|800
1728485520000|2024-10-09 14:52:00|367.5||367.5||367.5||367.5||4439
1728485530000|2024-10-09 14:52:10|367.4||367.4||367.4||367.4||0
1728485550000|2024-10-09 14:52:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|150
1728485610000|2024-10-09 14:53:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|2695
1728485670000|2024-10-09 14:54:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|3329
1728485680000|2024-10-09 14:54:40|||||||||597
1728485690000|2024-10-09 14:54:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|388
1728485700000|2024-10-09 14:55:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1728485720000|2024-10-09 14:55:20|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|2509
1728485740000|2024-10-09 14:55:40|367.6||367.7||367.7||367.6||0
1728485860000|2024-10-09 14:57:40|367.6||367.6||367.7||367.6||0
1728485870000|2024-10-09 14:57:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1728485910000|2024-10-09 14:58:30|||||||||3329
1728485920000|2024-10-09 14:58:40|367.6||367.6||367.6||367.6||0
1728485940000|2024-10-09 14:59:00||367.5||367.5||367.5||367.5|1297
1728486030000|2024-10-09 15:00:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1728486050000|2024-10-09 15:00:50||367.3||367.3||367.3||367.3|3329
1728486060000|2024-10-09 15:01:00||367.4||367.4||367.4||367.4|0
1728486100000|2024-10-09 15:01:40|||||||||1949
1728486130000|2024-10-09 15:02:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1499
1728486140000|2024-10-09 15:02:20|367.5||367.5||367.5||367.5||968
1728486170000|2024-10-09 15:02:50|367.4||367.4||367.4||367.4||13
1728486190000|2024-10-09 15:03:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1728486240000|2024-10-09 15:04:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|588
1728486280000|2024-10-09 15:04:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|674
1728486300000|2024-10-09 15:05:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1057
1728486350000|2024-10-09 15:05:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|910
1728486460000|2024-10-09 15:07:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1728486480000|2024-10-09 15:08:00||367.2||367.3||367.3||367.2|2030
1728486530000|2024-10-09 15:08:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1728486560000|2024-10-09 15:09:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|125
1728486580000|2024-10-09 15:09:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1202
1728486620000|2024-10-09 15:10:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|3329
1728486630000|2024-10-09 15:10:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|587
1728486640000|2024-10-09 15:10:40||367.7||367.7||367.7||367.7|723
1728486650000|2024-10-09 15:10:50||367.8||367.8||367.8||367.8|0
1728486660000|2024-10-09 15:11:00|367.8|367.7|367.9|367.8|367.9|367.8|367.8|367.7|6052
1728486670000|2024-10-09 15:11:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|665
1728486680000|2024-10-09 15:11:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|941
1728486710000|2024-10-09 15:11:50|||||||||1
1728486730000|2024-10-09 15:12:10|||||||||1191
1728486740000|2024-10-09 15:12:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1830
1728486760000|2024-10-09 15:12:40|||||||||2868
1728486790000|2024-10-09 15:13:10|367.9||367.9||367.9||367.9||0
1728486820000|2024-10-09 15:13:40|367.8||367.8||367.8||367.8||0
1728486870000|2024-10-09 15:14:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|243
1728486880000|2024-10-09 15:14:40|367.8||367.8||367.8||367.8||0
1728486890000|2024-10-09 15:14:50||367.7||367.7||367.7||367.7|0
1728486920000|2024-10-09 15:15:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|2970
1728486930000|2024-10-09 15:15:30|||||||||606
1728486950000|2024-10-09 15:15:50|368||367.9||368||367.9||301
1728486960000|2024-10-09 15:16:00|367.8|367.7|367.9|367.8|367.9|367.8|367.8|367.7|2496
1728486980000|2024-10-09 15:16:20|368||368||368||368||2496
1728487020000|2024-10-09 15:17:00||367.9||367.9||367.9||367.9|0
1728487030000|2024-10-09 15:17:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|248
1728487050000|2024-10-09 15:17:30|||||||||2673
1728487150000|2024-10-09 15:19:10|368|367.9|368|367.9|368|367.9|368|367.9|0
1728487390000|2024-10-09 15:23:10|||||||||887
1728487470000|2024-10-09 15:24:30|368.1|368|368.1|368|368.1|368|368.1|368|0
1728487490000|2024-10-09 15:24:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|120
1728487500000|2024-10-09 15:25:00|||||||||122
1728487530000|2024-10-09 15:25:30|||||||||1977
1728487550000|2024-10-09 15:25:50|368.1|368|368.1|368|368.1|368|368.1|368|181
1728487570000|2024-10-09 15:26:10|368.2|368.1|368.1|368|368.2|368.1|368.1|368|718
1728487580000|2024-10-09 15:26:20|||||||||923
1728487590000|2024-10-09 15:26:30|||||||||1877
1728487630000|2024-10-09 15:27:10|||||||||5825
1728487660000|2024-10-09 15:27:40|||||||||3000
1728487680000|2024-10-09 15:28:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|3912
1728487700000|2024-10-09 15:28:20||368||368.1||368.1||368|1500
1728487720000|2024-10-09 15:28:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1004
1728487730000|2024-10-09 15:28:50|||||||||4617
1728487740000|2024-10-09 15:29:00|||||||||288
1728487790000|2024-10-09 15:29:50|||||||||1700
1728543620000|2024-10-10 07:00:20|369.2|369.1|369.3|369|369.3|369.2|369.2|369|1803
1728543640000|2024-10-10 07:00:40|369.7|369.3|369.7|369.4|369.7|369.4|369.7|369.3|553
1728543660000|2024-10-10 07:01:00|369.8||369.8||369.8||369.8||0
1728543670000|2024-10-10 07:01:10|370|369.6|370|369.6|370|369.6|370|369.5|26
1728543690000|2024-10-10 07:01:30|369.9||369.9||369.9||369.9||0
1728543700000|2024-10-10 07:01:40|369.8|369.3|369.8|369.3|369.8|369.3|369.8|369.2|1076
1728543720000|2024-10-10 07:02:00||369.4||369.4||369.4||369.4|0
1728543730000|2024-10-10 07:02:10|369.9|369.5|369.9|369.5|369.9|369.5|369.9|369.5|0
1728543740000|2024-10-10 07:02:20||369.4||369.4||369.4||369.4|0
1728543780000|2024-10-10 07:03:00|369.8||369.8||369.8||369.8||0
1728543790000|2024-10-10 07:03:10|369.9|369.5|369.9|369.4|369.9|369.5|369.9|369.4|0
1728543800000|2024-10-10 07:03:20|369.8||369.8||369.8||369.8||0
1728543810000|2024-10-10 07:03:30||369.6||369.6||369.6||369.6|0
1728543820000|2024-10-10 07:03:40|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|143
1728543840000|2024-10-10 07:04:00|369.6|369.2|369.6|369.2|369.6|369.2|369.6|369.2|0
1728543850000|2024-10-10 07:04:10|369.5|369.1|369.5|369.1|369.5|369.2|369.5|369.1|0
1728543900000|2024-10-10 07:05:00||369.2||369.2||369.2||369.2|0
1728543910000|2024-10-10 07:05:10||369.1||369.1||369.1||369.1|0
1728543930000|2024-10-10 07:05:30|369.4||369.4||369.4||369.4||0
1728543940000|2024-10-10 07:05:40|369.1|368.8|369.2|368.9|369.2|368.9|369.1|368.8|0
1728543970000|2024-10-10 07:06:10|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|1563
1728543980000|2024-10-10 07:06:20|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1728544030000|2024-10-10 07:07:10||369.3||369.3||369.3||369.3|0
1728544040000|2024-10-10 07:07:20|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|99
1728544110000|2024-10-10 07:08:30|369.3|369.2|369.3|369|369.3|369.2|369.3|369|109
1728544120000|2024-10-10 07:08:40|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|0
1728544140000|2024-10-10 07:09:00|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|150
1728544150000|2024-10-10 07:09:10|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|2000
1728544160000|2024-10-10 07:09:20|369.8|369.5|369.8|369.6|369.8|369.6|369.8|369.5|1700
1728544170000|2024-10-10 07:09:30||369.5||369.5||369.5||369.5|0
1728544200000|2024-10-10 07:10:00||369.6||369.5||369.6||369.5|0
1728544230000|2024-10-10 07:10:30|369.7|369.6|369.7|369.6|369.8|369.6|369.7|369.6|0
1728544240000|2024-10-10 07:10:40|369.8|369.5|369.8|369.6|369.8|369.6|369.8|369.5|1700
1728544270000|2024-10-10 07:11:10|369.9|369.7|370|369.7|370|369.7|369.9|369.7|0
1728544280000|2024-10-10 07:11:20|370.1|369.8|370.2|370|370.2|370|370.1|369.8|137
1728544290000|2024-10-10 07:11:30|370.3||370.3||370.3||370.3||0
1728544300000|2024-10-10 07:11:40||370.1||370.2||370.2||370.1|0
1728544330000|2024-10-10 07:12:10|370.2|370|370.2|370|370.2|370|370.2|370|932
1728544340000|2024-10-10 07:12:20|370.3||370.3||370.3||370.3||0
1728544360000|2024-10-10 07:12:40|370.2|369.9|370.2|369.9|370.2|369.9|370.2|369.9|0
1728544370000|2024-10-10 07:12:50||370||370||370||370|0
1728544380000|2024-10-10 07:13:00||369.9||369.9||369.9||369.9|0
1728544390000|2024-10-10 07:13:10|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|1312
1728544400000|2024-10-10 07:13:20||370.3||370.3||370.3||370.3|0
1728544410000|2024-10-10 07:13:30|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|134
1728544440000|2024-10-10 07:14:00|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|761
1728544450000|2024-10-10 07:14:10|370.7|370.5|370.7|370.4|370.7|370.6|370.7|370.4|0
1728544470000|2024-10-10 07:14:30||370.5||370.5||370.5||370.5|0
1728544510000|2024-10-10 07:15:10|370.4|370.3|370.4|370.3|370.5|370.3|370.4|370.3|1532
1728544520000|2024-10-10 07:15:20|370.5||370.5||370.5||370.5||882
1728544570000|2024-10-10 07:16:10|370.4||370.5||370.5||370.4||0
1728544580000|2024-10-10 07:16:20||370.4||370.4||370.4||370.4|0
1728544650000|2024-10-10 07:17:30|370.6||370.6||370.6||370.6||0
1728544720000|2024-10-10 07:18:40|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|150
1728544730000|2024-10-10 07:18:50||370.6||370.5||370.6||370.5|0
1728544740000|2024-10-10 07:19:00|370.6|370.4|370.5|370.4|370.6|370.5|370.5|370.4|0
1728544750000|2024-10-10 07:19:10|370.6||370.6||370.6||370.6||0
1728544770000|2024-10-10 07:19:30|370.5||370.6||370.6||370.5||0
1728544810000|2024-10-10 07:20:10||370.5||370.5||370.5||370.5|0
1728544830000|2024-10-10 07:20:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|36
1728544850000|2024-10-10 07:20:50||370.3||370.3||370.3||370.3|1184
1728544860000|2024-10-10 07:21:00|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1728544890000|2024-10-10 07:21:30|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1728544940000|2024-10-10 07:22:20|370.4||370.4||370.4||370.4||0
1728544990000|2024-10-10 07:23:10|370.3|370|370.3|370.1|370.3|370.1|370.3|370|646
1728545000000|2024-10-10 07:23:20|370.2|370|370.1|370|370.2|370|370.1|370|1033
1728545020000|2024-10-10 07:23:40|370.2|370.1|370.2|370|370.2|370.1|370.2|370|0
1728545080000|2024-10-10 07:24:40|||||||||300
1728545100000|2024-10-10 07:25:00|370|369.8|370|369.8|370|369.8|370|369.8|0
1728545280000|2024-10-10 07:28:00||369.9||369.9||369.9||369.9|0
1728545290000|2024-10-10 07:28:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|148
1728545310000|2024-10-10 07:28:30||369.7||369.7||369.7||369.7|511
1728545370000|2024-10-10 07:29:30|370|369.8|370|369.9|370|369.9|370|369.8|0
1728545380000|2024-10-10 07:29:40|370.1|370|370.1|370|370.1|370|370.1|370|10000
1728545400000|2024-10-10 07:30:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|338
1728545470000|2024-10-10 07:31:10|370.1|370|370|369.9|370.2|370|370|369.9|538
1728545480000|2024-10-10 07:31:20|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|0
1728545580000|2024-10-10 07:33:00||369.8||369.8||369.8||369.8|0
1728545600000|2024-10-10 07:33:20|||||||||180
1728545620000|2024-10-10 07:33:40||369.7||369.7||369.7||369.7|0
1728545640000|2024-10-10 07:34:00|369.8||369.9||369.9||369.8||446
1728545690000|2024-10-10 07:34:50|||||||||300
1728545720000|2024-10-10 07:35:20|369.8||369.9||369.9||369.8||0
1728545820000|2024-10-10 07:37:00|370|369.8|370|369.9|370|369.9|370|369.8|0
1728545860000|2024-10-10 07:37:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|123
1728545880000|2024-10-10 07:38:00|370||370||370||370||0
1728546020000|2024-10-10 07:40:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|49
1728546320000|2024-10-10 07:45:20|369.9|369.7|369.9|369.8|369.9|369.8|369.9|369.7|0
1728546350000|2024-10-10 07:45:50|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|496
1728546360000|2024-10-10 07:46:00|369.7|369.5|369.6|369.4|369.7|369.5|369.6|369.4|0
1728546370000|2024-10-10 07:46:10||369.5||369.5||369.5||369.5|0
1728546380000|2024-10-10 07:46:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1728546400000|2024-10-10 07:46:40||369.7||369.7||369.7||369.7|127
1728546440000|2024-10-10 07:47:20|369.9||369.9||369.9||369.9||3
1728546500000|2024-10-10 07:48:20|369.8||369.9||369.9||369.8||0
1728546510000|2024-10-10 07:48:30||369.8||369.7||369.8||369.7|493
1728546560000|2024-10-10 07:49:20||369.8||369.8||369.8||369.8|0
1728546590000|2024-10-10 07:49:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1491
1728546600000|2024-10-10 07:50:00|369.7|369.6|369.7|369.6|369.8|369.6|369.7|369.6|0
1728546620000|2024-10-10 07:50:20||369.5||369.5||369.5||369.5|0
1728546630000|2024-10-10 07:50:30||369.6||369.6||369.6||369.6|0
1728546670000|2024-10-10 07:51:10|369.6|369.4|369.7|369.5|369.7|369.5|369.6|369.4|136
1728546690000|2024-10-10 07:51:30||369.6||369.6||369.6||369.6|0
1728546730000|2024-10-10 07:52:10|||||||||285
1728546750000|2024-10-10 07:52:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1728546920000|2024-10-10 07:55:20|||||||||2717
1728546930000|2024-10-10 07:55:30|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|20792
1728547000000|2024-10-10 07:56:40||369.8||369.7||369.8||369.7|2810
1728547020000|2024-10-10 07:57:00|369.8|369.6|369.6|369.4|369.8|369.6|369.6|369.4|1996
1728547030000|2024-10-10 07:57:10|369.5||369.5||369.6||369.5||2876
1728547140000|2024-10-10 07:59:00|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|1621
1728547150000|2024-10-10 07:59:10|369.4||369.4||369.4||369.4||0
1728547210000|2024-10-10 08:00:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|959
1728547440000|2024-10-10 08:04:00|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|868
1728547490000|2024-10-10 08:04:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1100
1728547630000|2024-10-10 08:07:10|||||||||408
1728547710000|2024-10-10 08:08:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1728547770000|2024-10-10 08:09:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|504
1728547820000|2024-10-10 08:10:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1728547840000|2024-10-10 08:10:40|369|368.9|369|368.9|369|368.9|369|368.9|0
1728547850000|2024-10-10 08:10:50|369.1|369|369.1|369|369.1|369|369.1|369|150
1728547870000|2024-10-10 08:11:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1304
1728548030000|2024-10-10 08:13:50|369.1|369|369.1|369|369.1|369|369.1|369|2056
1728548060000|2024-10-10 08:14:20|||||||||1500
1728548110000|2024-10-10 08:15:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2710
1728548120000|2024-10-10 08:15:20|369.4|369.2|369.4|369.2|369.4|369.2|369.3|369.2|2156
1728548140000|2024-10-10 08:15:40||369.3||369.3||369.3||369.3|0
1728548200000|2024-10-10 08:16:40|369.5|369.4|369.5|369.3|369.5|369.4|369.5|369.3|4506
1728548250000|2024-10-10 08:17:30||369.4||369.4||369.4||369.4|0
1728548270000|2024-10-10 08:17:50|369.6||369.6||369.6||369.6||1271
1728548280000|2024-10-10 08:18:00|369.5|369.3|369.4|369.3|369.5|369.3|369.4|369.3|100
1728548320000|2024-10-10 08:18:40||369.2||369.2||369.2||369.2|626
1728548390000|2024-10-10 08:19:50||369.3||369.3||369.3||369.3|0
1728548440000|2024-10-10 08:20:40|369.5||369.5||369.5||369.5||2000
1728548450000|2024-10-10 08:20:50|||||||||3015
1728548520000|2024-10-10 08:22:00|369.4||369.4||369.4||369.4||0
1728548580000|2024-10-10 08:23:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|75
1728548630000|2024-10-10 08:23:50|369.6||369.6||369.6||369.6||134
1728548680000|2024-10-10 08:24:40|369.5||369.5||369.5||369.5||0
1728548710000|2024-10-10 08:25:10|369.6||369.6||369.6||369.6||0
1728548720000|2024-10-10 08:25:20||369.5||369.4||369.5||369.4|0
1728548820000|2024-10-10 08:27:00|369.5||369.6||369.6||369.5||0
1728548830000|2024-10-10 08:27:10|369.5||369.5||369.5||369.5||0
1728548880000|2024-10-10 08:28:00|369.6||369.6||369.6||369.6||0
1728548900000|2024-10-10 08:28:20|369.5||369.5||369.5||369.5||0
1728548920000|2024-10-10 08:28:40|369.6||369.6||369.6||369.6||0
1728549000000|2024-10-10 08:30:00|369.5||369.5||369.5||369.5||3377
1728549030000|2024-10-10 08:30:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|926
1728549270000|2024-10-10 08:34:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|594
1728549350000|2024-10-10 08:35:50|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|2709
1728549400000|2024-10-10 08:36:40|369.5|369.3|369.5|369.4|369.5|369.4|369.5|369.3|3065
1728549450000|2024-10-10 08:37:30|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|562
1728549560000|2024-10-10 08:39:20||369.4||369.4||369.4||369.4|0
1728549730000|2024-10-10 08:42:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1728549930000|2024-10-10 08:45:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1329
1728549970000|2024-10-10 08:46:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|7851
1728550140000|2024-10-10 08:49:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|717
1728550190000|2024-10-10 08:49:50|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|0
1728550200000|2024-10-10 08:50:00||369.3||369.2||369.3||369.2|0
1728550230000|2024-10-10 08:50:30|369.3||369.3||369.3||369.3||0
1728550360000|2024-10-10 08:52:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1728550400000|2024-10-10 08:53:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1047
1728550590000|2024-10-10 08:56:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|865
1728550780000|2024-10-10 08:59:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1728550800000|2024-10-10 09:00:00|369.4||369.4||369.4||369.4||177
1728550920000|2024-10-10 09:02:00|369.3||369.3||369.3||369.3||0
1728551130000|2024-10-10 09:05:30||369.1||369.1||369.1||369.1|250
1728551210000|2024-10-10 09:06:50||369.2||369.2||369.2||369.2|0
1728551240000|2024-10-10 09:07:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1728551360000|2024-10-10 09:09:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|150
1728551400000|2024-10-10 09:10:00||369.1||369.1||369.1||369.1|0
1728551420000|2024-10-10 09:10:20||369.2||369.2||369.2||369.2|0
1728551490000|2024-10-10 09:11:30|369.4||369.4||369.4||369.4||3000
1728551780000|2024-10-10 09:16:20||369.3||369.3||369.3||369.3|0
1728551820000|2024-10-10 09:17:00|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|3071
1728551830000|2024-10-10 09:17:10||369.2||369.2||369.2||369.2|1427
1728551950000|2024-10-10 09:19:10|369.3|369.1|369.3|369.1|369.3|369.1|369.2|369.1|565
1728552070000|2024-10-10 09:21:10|369.4|369.2|369.4|369.3|369.4|369.3|369.4|369.2|2799
1728552090000|2024-10-10 09:21:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|565
1728552270000|2024-10-10 09:24:30|369.6||369.6||369.6||369.6||2682
1728552280000|2024-10-10 09:24:40|369.8|369.5|369.8|369.6|369.8|369.6|369.8|369.5|88
1728552290000|2024-10-10 09:24:50|369.9|369.7|369.9|369.7|369.9|369.8|369.9|369.7|73
1728552330000|2024-10-10 09:25:30|369.8|369.6|369.7|369.6|369.8|369.6|369.7|369.6|2373
1728552340000|2024-10-10 09:25:40||369.5||369.5||369.5||369.5|585
1728552420000|2024-10-10 09:27:00|||||||||158
1728552440000|2024-10-10 09:27:20||369.6||369.6||369.6||369.6|0
1728552530000|2024-10-10 09:28:50||369.5||369.5||369.5||369.5|0
1728552600000|2024-10-10 09:30:00|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.4|1278
1728552610000|2024-10-10 09:30:10||369.3||369.3||369.3||369.3|0
1728552620000|2024-10-10 09:30:20||369.4||369.4||369.4||369.4|0
1728552630000|2024-10-10 09:30:30||369.3||369.3||369.3||369.3|0
1728552660000|2024-10-10 09:31:00|369.4|369.2|369.4|369.3|369.4|369.3|369.4|369.2|0
1728552690000|2024-10-10 09:31:30||369.2||369.2||369.2||369.2|0
1728552700000|2024-10-10 09:31:40|369.3||369.3||369.3||369.3||0
1728552720000|2024-10-10 09:32:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1728552860000|2024-10-10 09:34:20||369||369||369||369|385
1728552920000|2024-10-10 09:35:20|369.1||369.1||369.1||369.1||0
1728552940000|2024-10-10 09:35:40|||||||||680
1728553130000|2024-10-10 09:38:50|369.3|369.1|369.2|369.1|369.3|369.2|369.2|369.1|2967
1728553320000|2024-10-10 09:42:00|369.1|369|369.1|369|369.1|369|369.1|369|2799
1728553570000|2024-10-10 09:46:10|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1728553610000|2024-10-10 09:46:50||369.2||369.2||369.2||369.2|311
1728553620000|2024-10-10 09:47:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|545
1728553670000|2024-10-10 09:47:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|8
1728553740000|2024-10-10 09:49:00|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|1179
1728553760000|2024-10-10 09:49:20||369||369||369||369|0
1728553800000|2024-10-10 09:50:00||368.9||369||369||368.9|0
1728553890000|2024-10-10 09:51:30||368.9||368.9||368.9||368.9|0
1728553930000|2024-10-10 09:52:10||369||369||369||369|0
1728553980000|2024-10-10 09:53:00||368.9||368.9||368.9||368.9|0
1728554010000|2024-10-10 09:53:30||369||369||369||369|0
1728554040000|2024-10-10 09:54:00|369|368.9|369.1|368.9|369.1|368.9|369|368.9|1559
1728554120000|2024-10-10 09:55:20||369||369||369||369|0
1728554170000|2024-10-10 09:56:10|||||||||1278
1728554180000|2024-10-10 09:56:20||368.9||368.9||368.9||368.9|0
1728554280000|2024-10-10 09:58:00|369||369||369||369||0
1728554290000|2024-10-10 09:58:10|||||||||48
1728554300000|2024-10-10 09:58:20|368.9|368.8|369|368.8|369|368.8|368.9|368.8|292
1728554310000|2024-10-10 09:58:30|368.9|368.9|368.9|368.8|368.9|368.9|368.9|368.8|0
1728554500000|2024-10-10 10:01:40|369|368.9|369|368.9|369|368.9|369|368.9|1325
1728554600000|2024-10-10 10:03:20|||||||||301
1728554610000|2024-10-10 10:03:30||368.8||368.8||368.8||368.8|0
1728554680000|2024-10-10 10:04:40|368.9||368.9||368.9||368.9||0
1728554880000|2024-10-10 10:08:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1947
1728555130000|2024-10-10 10:12:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|2220
1728555230000|2024-10-10 10:13:50|369|368.9|369|368.9|369|368.9|369|368.8|823
1728555240000|2024-10-10 10:14:00||368.8||368.8||368.8||368.8|0
1728555250000|2024-10-10 10:14:10||368.9||368.9||368.9||368.9|0
1728555490000|2024-10-10 10:18:10|||||||||3696
1728555510000|2024-10-10 10:18:30|369.1|369|369.1|369|369.1|369|369.1|369|2533
1728555600000|2024-10-10 10:20:00|369|368.9|369|368.9|369|368.9|369|368.9|763
1728555650000|2024-10-10 10:20:50|369.1|369|369.1|369|369.1|369|369.1|369|638
1728555710000|2024-10-10 10:21:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1269
1728555720000|2024-10-10 10:22:00|369.1|369|369.2|369|369.2|369|369.1|369|934
1728555830000|2024-10-10 10:23:50||369.1||369||369.1||369|0
1728555840000|2024-10-10 10:24:00||369.1||369.1||369.1||369.1|0
1728556020000|2024-10-10 10:27:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1728556250000|2024-10-10 10:30:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|148
1728556510000|2024-10-10 10:35:10|369.3||369.3||369.3||369.3||0
1728556740000|2024-10-10 10:39:00|369.2||369.2||369.2||369.2||0
1728556880000|2024-10-10 10:41:20|||||||||1668
1728557260000|2024-10-10 10:47:40|369.3||369.3||369.3||369.3||1600
1728557340000|2024-10-10 10:49:00|||||||||290
1728557510000|2024-10-10 10:51:50|369.2||369.2||369.2||369.2||0
1728557600000|2024-10-10 10:53:20|369.1|369|369.2|369|369.2|369|369.1|369|816
1728557700000|2024-10-10 10:55:00|369.1||369.1||369.1||369.1||0
1728557750000|2024-10-10 10:55:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1728557760000|2024-10-10 10:56:00||369||369||369||369|0
1728557800000|2024-10-10 10:56:40||369.1||369.1||369.1||369.1|0
1728557810000|2024-10-10 10:56:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1327
1728557880000|2024-10-10 10:58:00|||||||||1124
1728557890000|2024-10-10 10:58:10||369.1||369.1||369.1||369.1|431
1728558060000|2024-10-10 11:01:00|369.2|369|369.2|369|369.2|369|369.2|369|0
1728558100000|2024-10-10 11:01:40|369.1||369.2||369.2||369.1||0
1728558180000|2024-10-10 11:03:00|369.1||369.1||369.1||369.1||0
1728558250000|2024-10-10 11:04:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2461
1728558290000|2024-10-10 11:04:50|369.3||369.3||369.3||369.3||0
1728558300000|2024-10-10 11:05:00||369.2||369.2||369.2||369.2|0
1728558310000|2024-10-10 11:05:10|369.4||369.4||369.4||369.4||292
1728558320000|2024-10-10 11:05:20|||||||||50
1728558400000|2024-10-10 11:06:40|369.3||369.3||369.3||369.3||0
1728558430000|2024-10-10 11:07:10||369.1||369.1||369.1||369.1|0
1728558520000|2024-10-10 11:08:40||369.2||369.2||369.2||369.2|0
1728558590000|2024-10-10 11:09:50|369.4||369.3||369.4||369.3||1700
1728558600000|2024-10-10 11:10:00|369.4||369.4||369.4||369.4||0
1728558660000|2024-10-10 11:11:00|369.3||369.3||369.3||369.3||0
1728558720000|2024-10-10 11:12:00||369.1||369.1||369.1||369.1|0
1728558730000|2024-10-10 11:12:10||369.2||369.2||369.2||369.2|0
1728558820000|2024-10-10 11:13:40||369.1||369.1||369.1||369.1|0
1728558860000|2024-10-10 11:14:20|369.2||369.2||369.2||369.2||0
1728558960000|2024-10-10 11:16:00||369||369||369.1||369|0
1728558970000|2024-10-10 11:16:10||369.1||369||369.1||369|104
1728559160000|2024-10-10 11:19:20||369.1||369||369.1||369|1279
1728559240000|2024-10-10 11:20:40|369.1||369.1||369.1||369.1||1
1728559290000|2024-10-10 11:21:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3
1728559370000|2024-10-10 11:22:50||369||369||369||369|450
1728559430000|2024-10-10 11:23:50|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|1518
1728559450000|2024-10-10 11:24:10|||||||||1600
1728559470000|2024-10-10 11:24:30|||||||||155
1728559550000|2024-10-10 11:25:50|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|1329
1728559580000|2024-10-10 11:26:20||369.4||369.4||369.4||369.4|0
1728559620000|2024-10-10 11:27:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|655
1728559700000|2024-10-10 11:28:20||369.2||369.2||369.2||369.2|0
1728559770000|2024-10-10 11:29:30||369.3||369.3||369.3||369.3|0
1728559800000|2024-10-10 11:30:00|369.5||369.5||369.5||369.5||881
1728560210000|2024-10-10 11:36:50|369.6|369.4|369.6|369.5|369.6|369.5|369.6|369.4|1252
1728560360000|2024-10-10 11:39:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1728560430000|2024-10-10 11:40:30|||||||||2608
1728560470000|2024-10-10 11:41:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|1100
1728560480000|2024-10-10 11:41:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1051
1728560570000|2024-10-10 11:42:50|369.5|369.4|369.5|369.4|369.5|369.5|369.5|369.4|3265
1728560580000|2024-10-10 11:43:00|369.6||369.6||369.6||369.6||967
1728560850000|2024-10-10 11:47:30||369.5||369.5||369.5||369.5|0
1728560880000|2024-10-10 11:48:00||369.4||369.4||369.4||369.4|0
1728560910000|2024-10-10 11:48:30|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1279
1728561020000|2024-10-10 11:50:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1700
1728561030000|2024-10-10 11:50:30||369.4||369.4||369.4||369.4|0
1728561100000|2024-10-10 11:51:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|1303
1728561380000|2024-10-10 11:56:20|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1728561500000|2024-10-10 11:58:20||369.6||369.5||369.6||369.5|4
1728561630000|2024-10-10 12:00:30|369.6||369.7||369.7||369.6||0
1728561650000|2024-10-10 12:00:50||369.6||369.6||369.6||369.6|0
1728561670000|2024-10-10 12:01:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1469
1728561770000|2024-10-10 12:02:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|150
1728561800000|2024-10-10 12:03:20|||||||||1900
1728561810000|2024-10-10 12:03:30|370|369.9|370|369.9|370|369.9|370|369.9|750
1728561960000|2024-10-10 12:06:00|370.1|370|370.1|370|370.1|370|370.1|370|1453
1728561970000|2024-10-10 12:06:10||369.9||370||370||369.9|1278
1728561980000|2024-10-10 12:06:20||369.9||369.9||369.9||369.9|1610
1728562000000|2024-10-10 12:06:40||370||370||370||370|0
1728562120000|2024-10-10 12:08:40|370.2||370.2||370.2||370.2||233
1728562680000|2024-10-10 12:18:00|370.1|370.1|370.2|370.1|370.2|370.1|370.1|370.1|1278
1728562720000|2024-10-10 12:18:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1527
1728562730000|2024-10-10 12:18:50||370.1||370.1||370.1||370.1|0
1728562830000|2024-10-10 12:20:30||370.2||370.2||370.2||370.2|0
1728562850000|2024-10-10 12:20:50||370.1||370.1||370.1||370.1|0
1728562860000|2024-10-10 12:21:00||370.2||370.2||370.2||370.2|0
1728562930000|2024-10-10 12:22:10|||||||||300
1728563090000|2024-10-10 12:24:50|370.4||370.4||370.4||370.4||1278
1728563100000|2024-10-10 12:25:00|||||||||995
1728563200000|2024-10-10 12:26:40||370.3||370.2||370.3||370.2|0
1728563210000|2024-10-10 12:26:50||370.3||370.3||370.3||370.3|0
1728563220000|2024-10-10 12:27:00|||||||||3065
1728563390000|2024-10-10 12:29:50|370.5||370.5||370.5||370.5||220
1728563400000|2024-10-10 12:30:00|370.4|370.2|370.6|370.2|370.6|370.3|370.3|370.1|2706
1728563410000|2024-10-10 12:30:10|370.7||370.7||370.7||370.7||0
1728563420000|2024-10-10 12:30:20||370.3||370.3||370.3||370.3|0
1728563430000|2024-10-10 12:30:30|370.6||370.5||370.6||370.5||0
1728563450000|2024-10-10 12:30:50|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|959
1728563460000|2024-10-10 12:31:00||370.5||370.4||370.5||370.4|0
1728563520000|2024-10-10 12:32:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|1127
1728563560000|2024-10-10 12:32:40|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|5000
1728563590000|2024-10-10 12:33:10|370.9|370.7|370.9|370.8|370.9|370.8|370.9|370.7|0
1728563610000|2024-10-10 12:33:30|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|2277
1728563670000|2024-10-10 12:34:30||370.8||370.8||370.8||370.8|2500
1728563680000|2024-10-10 12:34:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1728563710000|2024-10-10 12:35:10|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1728563720000|2024-10-10 12:35:20|371|370.9|371|370.8|371|370.9|370.9|370.8|3065
1728563730000|2024-10-10 12:35:30|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|3065
1728563750000|2024-10-10 12:35:50|371|370.8|371|370.8|371|370.8|371|370.8|0
1728563780000|2024-10-10 12:36:20|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|4823
1728563910000|2024-10-10 12:38:30|371|370.9|371|370.9|371|370.9|371|370.9|2672
1728563920000|2024-10-10 12:38:40||370.8||370.8||370.8||370.8|150
1728563940000|2024-10-10 12:39:00|370.9|370.7|370.9|370.8|370.9|370.8|370.9|370.7|3313
1728563950000|2024-10-10 12:39:10|||||||||2190
1728563970000|2024-10-10 12:39:30|371|370.9|371|370.9|371|370.9|371|370.9|1819
1728563990000|2024-10-10 12:39:50||370.8||370.8||370.8||370.8|0
1728564010000|2024-10-10 12:40:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|114
1728564020000|2024-10-10 12:40:20|371.2|371|371.2|371|371.2|371|371.2|371|750
1728564030000|2024-10-10 12:40:30||371.1||371||371.1||371|0
1728564060000|2024-10-10 12:41:00|371.1|370.9|371.1|370.9|371.1|370.9|371|370.9|3779
1728564070000|2024-10-10 12:41:10|371||371.1||371.1||371||0
1728564080000|2024-10-10 12:41:20|371||371||371||371||0
1728564120000|2024-10-10 12:42:00|371.1|371|371.1|371|371.1|371|371.1|371|3065
1728564130000|2024-10-10 12:42:10|371.2||371.2||371.2||371.2||2330
1728564280000|2024-10-10 12:44:40|371.1||371.1||371.1||371.1||0
1728564320000|2024-10-10 12:45:20|||||||||2728
1728564330000|2024-10-10 12:45:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1728564340000|2024-10-10 12:45:40|371.1|371|371.1|371|371.1|371|371.1|371|801
1728564370000|2024-10-10 12:46:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|150
1728564400000|2024-10-10 12:46:40|371.1|371|371|370.9|371.1|371|371|370.9|0
1728564410000|2024-10-10 12:46:50|371.1||371.1||371.1||371.1||0
1728564570000|2024-10-10 12:49:30|370.9|370.8|371|370.9|371|370.9|370.9|370.8|1449
1728564580000|2024-10-10 12:49:40|371.1||371.1||371.1||371.1||1275
1728564590000|2024-10-10 12:49:50||371||371||371||371|0
1728564620000|2024-10-10 12:50:20|371|370.9|371|370.9|371|370.9|371|370.9|1124
1728564630000|2024-10-10 12:50:30|371.1||371.1||371.1||371.1||0
1728564690000|2024-10-10 12:51:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1728564710000|2024-10-10 12:51:50|370.7|370.6|370.7|370.5|370.7|370.6|370.6|370.5|4034
1728564730000|2024-10-10 12:52:10|370.6||370.6||370.6||370.6||0
1728564760000|2024-10-10 12:52:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1728564840000|2024-10-10 12:54:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1728564880000|2024-10-10 12:54:40||370.3||370.3||370.3||370.3|0
1728564890000|2024-10-10 12:54:50||370.2||370.2||370.2||370.2|0
1728564900000|2024-10-10 12:55:00||370.3||370.3||370.3||370.2|3065
1728564950000|2024-10-10 12:55:50|||||||||1600
1728565000000|2024-10-10 12:56:40|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|0
1728565050000|2024-10-10 12:57:30|370.2||370.2||370.2||370.2||0
1728565090000|2024-10-10 12:58:10||370||370||370||370|3065
1728565280000|2024-10-10 13:01:20|370.1|370.1|370.2|370|370.2|370.1|370.1|370|3989
1728565340000|2024-10-10 13:02:20||370.1||370.1||370.1||370.1|0
1728565440000|2024-10-10 13:04:00|370.1|370|370.1|370|370.1|370|370.1|370|527
1728565530000|2024-10-10 13:05:30|370.2|370.1|370.2|370|370.2|370.1|370.2|370|1720
1728565580000|2024-10-10 13:06:20||370.1||370.1||370.1||370.1|0
1728565600000|2024-10-10 13:06:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3102
1728565630000|2024-10-10 13:07:10||370.1||370.1||370.1||370.1|1542
1728565760000|2024-10-10 13:09:20|370.4|370.2|370.4|370.3|370.4|370.3|370.4|370.2|0
1728565780000|2024-10-10 13:09:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1728565790000|2024-10-10 13:09:50||370.3||370.3||370.3||370.3|0
1728565800000|2024-10-10 13:10:00||370.4||370.4||370.4||370.4|0
1728565820000|2024-10-10 13:10:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1728565840000|2024-10-10 13:10:40|||||||||1701
1728565850000|2024-10-10 13:10:50||370.2||370.2||370.2||370.2|0
1728565910000|2024-10-10 13:11:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|3065
1728566010000|2024-10-10 13:13:30|370.2||370.2||370.2||370.2||0
1728566050000|2024-10-10 13:14:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1728566100000|2024-10-10 13:15:00|370.2|370.1|370.3|370.1|370.3|370.1|370.2|370.1|3065
1728566200000|2024-10-10 13:16:40|370.4|370.2|370.4|370.3|370.4|370.3|370.4|370.2|0
1728566210000|2024-10-10 13:16:50||370.2||370.2||370.2||370.2|0
1728566250000|2024-10-10 13:17:30||370.3||370.3||370.3||370.3|0
1728566260000|2024-10-10 13:17:40||370.2||370.2||370.2||370.2|1179
1728566290000|2024-10-10 13:18:10||370.3||370.3||370.3||370.3|0
1728566340000|2024-10-10 13:19:00||370.2||370.2||370.2||370.2|0
1728566670000|2024-10-10 13:24:30|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|976
1728566700000|2024-10-10 13:25:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1728566730000|2024-10-10 13:25:30||370.2||370.2||370.2||370.2|0
1728566760000|2024-10-10 13:26:00|370.3|370.1|370.4|370.2|370.4|370.2|370.3|370.1|2303
1728566790000|2024-10-10 13:26:30||370.3||370.3||370.3||370.3|0
1728566820000|2024-10-10 13:27:00|||||||||1028
1728566850000|2024-10-10 13:27:30|370.5||370.5||370.5||370.5||804
1728566890000|2024-10-10 13:28:10||370.4||370.4||370.4||370.4|0
1728567000000|2024-10-10 13:30:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.4|983
1728567010000|2024-10-10 13:30:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1101
1728567020000|2024-10-10 13:30:20||370.5||370.5||370.5||370.5|2900
1728567060000|2024-10-10 13:31:00|370.6|370.4|370.5|370.4|370.6|370.4|370.5|370.4|893
1728567070000|2024-10-10 13:31:10|370.6|370.3|370.5|370.3|370.6|370.3|370.5|370.3|1700
1728567080000|2024-10-10 13:31:20||370.4||370.4||370.4||370.4|0
1728567140000|2024-10-10 13:32:20|||||||||800
1728567200000|2024-10-10 13:33:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1728567220000|2024-10-10 13:33:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3459
1728567250000|2024-10-10 13:34:10|370.4||370.4||370.4||370.4||524
1728567300000|2024-10-10 13:35:00|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|2176
1728567320000|2024-10-10 13:35:20|370.5||370.5||370.5||370.5||0
1728567330000|2024-10-10 13:35:30|370.6||370.6||370.6||370.6||1250
1728567360000|2024-10-10 13:36:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|3399
1728567390000|2024-10-10 13:36:30|370.4|370.2|370.4|370.3|370.4|370.3|370.4|370.2|3780
1728567450000|2024-10-10 13:37:30|370.5||370.5||370.5||370.5||2442
1728567540000|2024-10-10 13:39:00|370.4|370.2|370.2|370|370.4|370.2|370.2|370|3900
1728567590000|2024-10-10 13:39:50|370.3|370.1|370.3|370.1|370.3|370.2|370.3|370.1|0
1728567600000|2024-10-10 13:40:00|370.2||370.3||370.3||370.2||0
1728567620000|2024-10-10 13:40:20|370.4|370.2|370.4|370.2|370.4|370.3|370.4|370.2|3223
1728567630000|2024-10-10 13:40:30|370.5|370.3|370.6|370.5|370.6|370.5|370.5|370.3|3982
1728567640000|2024-10-10 13:40:40|370.7||370.7||370.7||370.7||0
1728567660000|2024-10-10 13:41:00|370.6|370.6|370.6|370.5|370.6|370.6|370.6|370.5|5677
1728567670000|2024-10-10 13:41:10|370.7||370.7||370.7||370.7||0
1728567690000|2024-10-10 13:41:30|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|1834
1728567750000|2024-10-10 13:42:30||370.4||370.4||370.4||370.4|0
1728567790000|2024-10-10 13:43:10|370.6||370.5||370.6||370.5||0
1728567800000|2024-10-10 13:43:20|370.6||370.6||370.6||370.6||1852
1728567820000|2024-10-10 13:43:40|370.5|370.3|370.4|370.3|370.5|370.3|370.4|370.3|3832
1728567830000|2024-10-10 13:43:50|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|0
1728567840000|2024-10-10 13:44:00||370.3||370.3||370.3||370.3|0
1728567850000|2024-10-10 13:44:10|370.5||370.5||370.5||370.5||157
1728567880000|2024-10-10 13:44:40|370.4||370.4||370.4||370.4||0
1728567910000|2024-10-10 13:45:10|||||||||300
1728567960000|2024-10-10 13:46:00|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1728567970000|2024-10-10 13:46:10||370.2||370.2||370.2||370.2|0
1728567980000|2024-10-10 13:46:20||370.1||370.1||370.1||370.1|0
1728568000000|2024-10-10 13:46:40|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|1654
1728568060000|2024-10-10 13:47:40||370.3||370.3||370.3||370.3|0
1728568070000|2024-10-10 13:47:50|370.5||370.5||370.5||370.5||2647
1728568130000|2024-10-10 13:48:50|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|3832
1728568210000|2024-10-10 13:50:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|635
1728568230000|2024-10-10 13:50:30|370.2|370.2|370.3|370.2|370.3|370.2|370.2|370.2|1007
1728568240000|2024-10-10 13:50:40|370.2|370.1|370.2|370|370.2|370.1|370.2|370|3832
1728568250000|2024-10-10 13:50:50||370.1||370||370.1||370|2827
1728568260000|2024-10-10 13:51:00|370.1||370.1||370.1||370.1||0
1728568270000|2024-10-10 13:51:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1916
1728568330000|2024-10-10 13:52:10||370||370.1||370.1||370|790
1728568340000|2024-10-10 13:52:20|370.3||370.3||370.3||370.3||150
1728568360000|2024-10-10 13:52:40|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|1137
1728568490000|2024-10-10 13:54:50|370.3||370.3||370.3||370.3||0
1728568580000|2024-10-10 13:56:20|370.2|370.1|370.2|370|370.2|370.1|370.2|370|4277
1728568590000|2024-10-10 13:56:30||370.1||370||370.1||370|0
1728568690000|2024-10-10 13:58:10||370.1||370.1||370.1||370.1|0
1728568700000|2024-10-10 13:58:20|||||||||2726
1728568750000|2024-10-10 13:59:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1728568760000|2024-10-10 13:59:20|370.2|370.1|370.2|370|370.2|370.1|370.2|370|0
1728568790000|2024-10-10 13:59:50|370.3|370.1|370.3|370.2|370.3|370.2|370.3|370.1|2247
1728568800000|2024-10-10 14:00:00|370.2|370.1|370.3|370.1|370.3|370.1|370.2|370.1|2653
1728568860000|2024-10-10 14:01:00||370.2||370.1||370.2||370.1|0
1728568920000|2024-10-10 14:02:00|370.2||370.2||370.2||370.2||150
1728568960000|2024-10-10 14:02:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1728569120000|2024-10-10 14:05:20|||||||||2519
1728569160000|2024-10-10 14:06:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|184
1728569280000|2024-10-10 14:08:00|370.5||370.5||370.5||370.5||959
1728569290000|2024-10-10 14:08:10|370.4||370.4||370.4||370.4||0
1728569340000|2024-10-10 14:09:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|765
1728569390000|2024-10-10 14:09:50|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|1419
1728569440000|2024-10-10 14:10:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1791
1728569450000|2024-10-10 14:10:50|370.3||370.3||370.3||370.3||6608
1728569460000|2024-10-10 14:11:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|3305
1728569490000|2024-10-10 14:11:30|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|2717
1728569530000|2024-10-10 14:12:10|370.2||370.2||370.2||370.2||0
1728569540000|2024-10-10 14:12:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1728569580000|2024-10-10 14:13:00||370.1||370.1||370.1||370.1|0
1728569600000|2024-10-10 14:13:20||370.2||370.2||370.2||370.2|0
1728569700000|2024-10-10 14:15:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1728569710000|2024-10-10 14:15:10|370.3||370.3||370.3||370.3||2995
1728569720000|2024-10-10 14:15:20||370.2||370.2||370.2||370.2|0
1728569740000|2024-10-10 14:15:40||370.1||370.1||370.1||370.1|0
1728569960000|2024-10-10 14:19:20|370.2||370.2||370.2||370.2||0
1728570010000|2024-10-10 14:20:10|370.1|370|370.2|370.1|370.2|370.1|370.1|370|531
1728570020000|2024-10-10 14:20:20|||||||||2500
1728570040000|2024-10-10 14:20:40|||||||||11
1728570240000|2024-10-10 14:24:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|17
1728570270000|2024-10-10 14:24:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|779
1728570290000|2024-10-10 14:24:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1341
1728570300000|2024-10-10 14:25:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1008
1728570330000|2024-10-10 14:25:30|||||||||3832
1728570470000|2024-10-10 14:27:50|370.5||370.5||370.5||370.5||1654
1728570480000|2024-10-10 14:28:00|370.4||370.4||370.4||370.4||337
1728570630000|2024-10-10 14:30:30|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|92
1728570640000|2024-10-10 14:30:40||370.3||370.3||370.3||370.3|4791
1728570650000|2024-10-10 14:30:50||370.4||370.4||370.4||370.4|0
1728570660000|2024-10-10 14:31:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1723
1728570670000|2024-10-10 14:31:10|370.7|370.6|370.7|370.5|370.7|370.6|370.7|370.5|2311
1728570700000|2024-10-10 14:31:40||370.6||370.6||370.6||370.6|0
1728570780000|2024-10-10 14:33:00|||||||||1336
1728570830000|2024-10-10 14:33:50|370.8||370.8||370.8||370.8||900
1728570840000|2024-10-10 14:34:00|370.7||370.7||370.7||370.7||4554
1728570920000|2024-10-10 14:35:20|||||||||1254
1728570930000|2024-10-10 14:35:30||370.5||370.5||370.5||370.5|0
1728570970000|2024-10-10 14:36:10|370.6||370.6||370.6||370.6||0
1728571000000|2024-10-10 14:36:40||370.4||370.4||370.4||370.4|0
1728571110000|2024-10-10 14:38:30|370.5||370.5||370.5||370.5||0
1728571170000|2024-10-10 14:39:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1728571180000|2024-10-10 14:39:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|150
1728571220000|2024-10-10 14:40:20||370.1||370.1||370.1||370.1|0
1728571250000|2024-10-10 14:40:50|||||||||1700
1728571520000|2024-10-10 14:45:20|370.2||370.3||370.3||370.2||4269
1728571530000|2024-10-10 14:45:30|370.2||370.3||370.3||370.2||0
1728571560000|2024-10-10 14:46:00|370.2||370.2||370.2||370.2||0
1728571600000|2024-10-10 14:46:40||370||370||370||370|0
1728571720000|2024-10-10 14:48:40|370.1||370.1||370.1||370.1||0
1728571950000|2024-10-10 14:52:30||369.9||370||370||369.9|4
1728571960000|2024-10-10 14:52:40|370|369.9|370|369.9|370|369.9|370|369.9|3056
1728571990000|2024-10-10 14:53:10|370.1||370.1||370.1||370.1||0
1728572040000|2024-10-10 14:54:00|370||370||370||370||0
1728572090000|2024-10-10 14:54:50||369.8||369.8||369.8||369.8|0
1728572130000|2024-10-10 14:55:30|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|2109
1728572140000|2024-10-10 14:55:40|369.7|369.5|369.6|369.5|369.7|369.5|369.6|369.5|150
1728572150000|2024-10-10 14:55:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|500
1728572160000|2024-10-10 14:56:00||369.3||369.3||369.3||369.3|1813
1728572190000|2024-10-10 14:56:30|369.2|369|369.2|369|369.2|369|369.2|369|2500
1728572200000|2024-10-10 14:56:40||369.1||369.1||369.1||369.1|0
1728572210000|2024-10-10 14:56:50||369||369||369||369|0
1728572270000|2024-10-10 14:57:50|369.1|368.9|369.1|368.9|369.1|369|369|368.9|0
1728572290000|2024-10-10 14:58:10|369.2|369|369.2|369.1|369.2|369.1|369.2|369|960
1728572300000|2024-10-10 14:58:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1728572310000|2024-10-10 14:58:30|369|368.8|369|368.8|369|368.8|369|368.8|6525
1728572320000|2024-10-10 14:58:40|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|145
1728572340000|2024-10-10 14:59:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1728572360000|2024-10-10 14:59:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|4791
1728572370000|2024-10-10 14:59:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|3601
1728572380000|2024-10-10 14:59:40||368.4||368.4||368.4||368.4|0
1728572390000|2024-10-10 14:59:50|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|1567
1728572400000|2024-10-10 15:00:00||368.3||368.4||368.4||368.3|3724
1728572410000|2024-10-10 15:00:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1712
1728572420000|2024-10-10 15:00:20|368.5|368.4|368.4|368.3|368.5|368.4|368.4|368.3|5778
1728572440000|2024-10-10 15:00:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|4075
1728572450000|2024-10-10 15:00:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|4189
1728572460000|2024-10-10 15:01:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2261
1728572470000|2024-10-10 15:01:10|368.4||368.4||368.4||368.3||0
1728572490000|2024-10-10 15:01:30|368.3||368.3||368.3||368.3||0
1728572500000|2024-10-10 15:01:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|3087
1728572510000|2024-10-10 15:01:50|368.1|368|368.1|368|368.1|368|368.1|368|0
1728572520000|2024-10-10 15:02:00|368|367.9|368.1|368|368.1|368|368|367.9|2654
1728572530000|2024-10-10 15:02:10|368|367.9|368.1|367.9|368.1|367.9|368|367.9|150
1728572540000|2024-10-10 15:02:20|368||368||368||368||0
1728572560000|2024-10-10 15:02:40|368.1|368|368.1|368|368.1|368|368.1|368|150
1728572580000|2024-10-10 15:03:00|368|367.9|368|367.9|368|367.9|368|367.9|446
1728572620000|2024-10-10 15:03:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1728572630000|2024-10-10 15:03:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|4791
1728572650000|2024-10-10 15:04:10|||||||||1502
1728572660000|2024-10-10 15:04:20|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|459
1728572670000|2024-10-10 15:04:30|367.8|367.8|368|367.9|368|367.9|367.8|367.7|2394
1728572680000|2024-10-10 15:04:40|||||||||1502
1728572690000|2024-10-10 15:04:50|||||||||2634
1728572700000|2024-10-10 15:05:00|368.1||368||368.1||368||3
1728572710000|2024-10-10 15:05:10|368.1||368.1||368.1||368.1||1
1728572730000|2024-10-10 15:05:30|368||368||368||368||0
1728572760000|2024-10-10 15:06:00|368.1||368.1||368.1||368.1||0
1728572770000|2024-10-10 15:06:10|368||368||368||368||0
1728572780000|2024-10-10 15:06:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1606
1728572800000|2024-10-10 15:06:40||367.7||367.7||367.8||367.7|0
1728572830000|2024-10-10 15:07:10|367.8||367.8||367.8||367.8||0
1728572850000|2024-10-10 15:07:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1728572930000|2024-10-10 15:08:50||367.5||367.5||367.5||367.5|0
1728572960000|2024-10-10 15:09:20|368|367.9|368.1|368|368.1|368|368|367.9|3417
1728573020000|2024-10-10 15:10:20|368|367.9|368|367.9|368|367.9|368|367.9|0
1728573030000|2024-10-10 15:10:30|||||||||5937
1728573090000|2024-10-10 15:11:30|||||||||44
1728573110000|2024-10-10 15:11:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|832
1728573140000|2024-10-10 15:12:20|368|367.9|368|367.9|368|367.9|368|367.9|57
1728573220000|2024-10-10 15:13:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1827
1728573250000|2024-10-10 15:14:10|368||368||368||368||0
1728573260000|2024-10-10 15:14:20|367.9||367.9||367.9||367.9||0
1728573270000|2024-10-10 15:14:30|368||368||368||368||0
1728573280000|2024-10-10 15:14:40||367.9||367.9||367.9||367.9|0
1728573300000|2024-10-10 15:15:00|||||||||75
1728573310000|2024-10-10 15:15:10|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|150
1728573320000|2024-10-10 15:15:20|368|367.8|367.9|367.7|368|367.8|367.9|367.7|0
1728573360000|2024-10-10 15:16:00|||||||||1573
1728573400000|2024-10-10 15:16:40|||||||||3912
1728573520000|2024-10-10 15:18:40|||||||||953
1728573540000|2024-10-10 15:19:00|368|367.8|368|367.8|368|367.8|368|367.8|0
1728573550000|2024-10-10 15:19:10|||||||||522
1728573580000|2024-10-10 15:19:40|||||||||5751
1728573590000|2024-10-10 15:19:50|||||||||234
1728573650000|2024-10-10 15:20:50|||||||||633
1728573660000|2024-10-10 15:21:00|||||||||1451
1728573710000|2024-10-10 15:21:50|||||||||26
1728573720000|2024-10-10 15:22:00|||||||||3790
1728573730000|2024-10-10 15:22:10|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|4874
1728573790000|2024-10-10 15:23:10|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|7143
1728573800000|2024-10-10 15:23:20||367.5||367.5||367.5||367.5|1822
1728573810000|2024-10-10 15:23:30||367.6||367.6||367.6||367.6|0
1728573820000|2024-10-10 15:23:40||367.5||367.5||367.5||367.5|495
1728573830000|2024-10-10 15:23:50|||||||||1470
1728573840000|2024-10-10 15:24:00|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|1559
1728573850000|2024-10-10 15:24:10|||||||||2223
1728573860000|2024-10-10 15:24:20|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1728573870000|2024-10-10 15:24:30|||||||||3895
1728573880000|2024-10-10 15:24:40|||||||||376
1728573910000|2024-10-10 15:25:10|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|256
1728573930000|2024-10-10 15:25:30|||||||||410
1728573940000|2024-10-10 15:25:40|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|2905
1728573950000|2024-10-10 15:25:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|1747
1728573960000|2024-10-10 15:26:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|645
1728574020000|2024-10-10 15:27:00|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|711
1728574040000|2024-10-10 15:27:20|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|153
1728574060000|2024-10-10 15:27:40|367.6||367.5||367.6||367.5||0
1728574090000|2024-10-10 15:28:10|||||||||160
1728574100000|2024-10-10 15:28:20|||||||||157
1728574120000|2024-10-10 15:28:40|||||||||1441
1728574140000|2024-10-10 15:29:00|||||||||300
1728574160000|2024-10-10 15:29:20|367.6||367.5||367.6||367.5||0
1728574190000|2024-10-10 15:29:50|||||||||1871
1728630010000|2024-10-11 07:00:10|367.3|367.2|367.5|367.1|367.5|367.2|367.3|367|2669
1728630020000|2024-10-11 07:00:20|367.4||367.4||367.4||367.4||0
1728630040000|2024-10-11 07:00:40|367.6|367.3|367.8|367.5|367.8|367.5|367.5|367.3|150
1728630060000|2024-10-11 07:01:00|367.6|367.3|367.7|367.3|367.7|367.3|367.6|367.3|150
1728630080000|2024-10-11 07:01:20||367.4||367.3||367.4||367.3|0
1728630100000|2024-10-11 07:01:40|367.6||367.7||367.7||367.6||0
1728630110000|2024-10-11 07:01:50||367.4||367.4||367.4||367.4|0
1728630120000|2024-10-11 07:02:00|367.6|367.2|367.4|367.2|367.6|367.2|367.4|367.2|1232
1728630230000|2024-10-11 07:03:50||367||367||367||367|30
1728630290000|2024-10-11 07:04:50||367.1||367.2||367.2||367.1|0
1728630300000|2024-10-11 07:05:00||367||367||367||367|910
1728630330000|2024-10-11 07:05:30|367.3||367.2||367.3||367.2||0
1728630360000|2024-10-11 07:06:00|367.3|367.2|367.5|367.1|367.5|367.2|367.3|367.1|0
1728630380000|2024-10-11 07:06:20|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|50
1728630460000|2024-10-11 07:07:40|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|45
1728630570000|2024-10-11 07:09:30|367.5|367.4|367.6|367.4|367.7|367.4|367.5|367.4|0
1728630580000|2024-10-11 07:09:40|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1728630590000|2024-10-11 07:09:50|367.4||367.6||367.6||367.4||0
1728630600000|2024-10-11 07:10:00|367.5||367.5||367.6||367.5||0
1728630630000|2024-10-11 07:10:30|367.4||367.4||367.5||367.4||150
1728630640000|2024-10-11 07:10:40|367.5||367.5||367.5||367.5||0
1728630950000|2024-10-11 07:15:50||367.4||367.4||367.4||367.4|0
1728630980000|2024-10-11 07:16:20|367.6||367.6||367.6||367.6||0
1728631020000|2024-10-11 07:17:00||367.5||367.5||367.5||367.4|30
1728631030000|2024-10-11 07:17:10|367.7||367.8||367.8||367.7||1320
1728631050000|2024-10-11 07:17:30|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1728631060000|2024-10-11 07:17:40|367.9||367.9||367.9||367.9||0
1728631070000|2024-10-11 07:17:50||367.7||367.7||367.7||367.7|0
1728631100000|2024-10-11 07:18:20||367.8||367.8||367.8||367.8|0
1728631110000|2024-10-11 07:18:30|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1728631120000|2024-10-11 07:18:40|368.2||368.2||368.2||368.2||0
1728631140000|2024-10-11 07:19:00|368.1||368.1||368.1||368.1||0
1728631220000|2024-10-11 07:20:20||368||368||368||368|0
1728631260000|2024-10-11 07:21:00|368|367.9|367.9|367.8|368|367.9|367.9|367.8|2493
1728631270000|2024-10-11 07:21:10|368||368||368||368||0
1728631320000|2024-10-11 07:22:00||367.9||367.9||367.9||367.9|0
1728631340000|2024-10-11 07:22:20|368.1|368|368.1|368|368.1|368|368.1|368|232
1728631440000|2024-10-11 07:24:00|368|367.9|368|367.9|368|367.9|368|367.9|0
1728631450000|2024-10-11 07:24:10|||||||||80
1728631490000|2024-10-11 07:24:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|889
1728631550000|2024-10-11 07:25:50|368|367.9|368|367.9|368|367.9|368|367.9|30
1728631630000|2024-10-11 07:27:10|368.1||368.1||368.1||368.1||0
1728631640000|2024-10-11 07:27:20||368||368||368||368|0
1728631660000|2024-10-11 07:27:40|368.2|368.1|368.2|368.1|368.3|368.1|368.2|368.1|543
1728631670000|2024-10-11 07:27:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1728631800000|2024-10-11 07:30:00|368.2|368.1|368.1|367.9|368.2|368.1|368.1|367.9|3500
1728631810000|2024-10-11 07:30:10|368||368||368||368||0
1728631850000|2024-10-11 07:30:50|368.1||368.1||368.1||368.1||0
1728631890000|2024-10-11 07:31:30||368||368||368||368|0
1728631900000|2024-10-11 07:31:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|186
1728631920000|2024-10-11 07:32:00|368.3||368.3||368.3||368.3||124
1728632340000|2024-10-11 07:39:00|368.2|368|368.2|368|368.2|368|368.2|368|110
1728632410000|2024-10-11 07:40:10|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|0
1728632430000|2024-10-11 07:40:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|2182
1728632580000|2024-10-11 07:43:00|368.2|368|368.2|368|368.2|368|368.2|368|0
1728632590000|2024-10-11 07:43:10|368.1||368.1||368.1||368.1||0
1728632640000|2024-10-11 07:44:00|||||||||2225
1728632720000|2024-10-11 07:45:20|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1
1728632760000|2024-10-11 07:46:00||368.2||368.2||368.2||368.2|0
1728632770000|2024-10-11 07:46:10|||||||||267
1728632820000|2024-10-11 07:47:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1728633000000|2024-10-11 07:50:00|368.5||368.5||368.5||368.5||0
1728633010000|2024-10-11 07:50:10|368.4||368.4||368.4||368.4||0
1728633050000|2024-10-11 07:50:50|||||||||97
1728633110000|2024-10-11 07:51:50|368.5||368.5||368.5||368.5||340
1728633220000|2024-10-11 07:53:40|368.6|368.4|368.4|368.3|368.6|368.4|368.4|368.3|0
1728633230000|2024-10-11 07:53:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|736
1728633240000|2024-10-11 07:54:00|368.6||368.6||368.6||368.6||0
1728633370000|2024-10-11 07:56:10|368.5||368.5||368.5||368.5||0
1728633400000|2024-10-11 07:56:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1728633420000|2024-10-11 07:57:00|368.8|368.6|368.7|368.6|368.8|368.6|368.7|368.6|0
1728633440000|2024-10-11 07:57:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|997
1728633470000|2024-10-11 07:57:50|||||||||150
1728633570000|2024-10-11 07:59:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|647
1728633660000|2024-10-11 08:01:00|368.6|368.5|368.6|368.5|368.7|368.5|368.6|368.5|1591
1728633860000|2024-10-11 08:04:20|368.7||368.6||368.7||368.6||0
1728633900000|2024-10-11 08:05:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1728633920000|2024-10-11 08:05:20||368.3||368.3||368.3||368.3|0
1728634090000|2024-10-11 08:08:10|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|15
1728634120000|2024-10-11 08:08:40|368.6||368.5||368.6||368.5||9
1728634470000|2024-10-11 08:14:30|368.6||368.6||368.6||368.6||0
1728634520000|2024-10-11 08:15:20|368.5||368.5||368.5||368.5||126
1728634570000|2024-10-11 08:16:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1728634590000|2024-10-11 08:16:30|368.7||368.7||368.7||368.7||1445
1728634610000|2024-10-11 08:16:50|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1728634650000|2024-10-11 08:17:30|368.7||368.7||368.7||368.7||2285
1728634660000|2024-10-11 08:17:40|368.8||368.8||368.8||368.8||0
1728634760000|2024-10-11 08:19:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1728634770000|2024-10-11 08:19:30|368.7||368.7||368.7||368.7||0
1728634840000|2024-10-11 08:20:40|368.8|368.6|368.8|368.7|368.8|368.7|368.8|368.6|0
1728635080000|2024-10-11 08:24:40|||||||||150
1728635210000|2024-10-11 08:26:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1728635220000|2024-10-11 08:27:00||368.7||368.7||368.7||368.7|225
1728635390000|2024-10-11 08:29:50|368.8||368.8||368.8||368.8||100
1728635400000|2024-10-11 08:30:00|368.9||368.9||368.9||368.9||0
1728635700000|2024-10-11 08:35:00|368.8||368.8||368.8||368.8||0
1728635720000|2024-10-11 08:35:20|368.6|368.5|368.6|368.4|368.6|368.5|368.6|368.4|0
1728636000000|2024-10-11 08:40:00|368.5||368.6||368.6||368.5||0
1728636350000|2024-10-11 08:45:50|368.5||368.5||368.5||368.5||0
1728636530000|2024-10-11 08:48:50|368.6||368.5||368.6||368.5||0
1728636610000|2024-10-11 08:50:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|913
1728636710000|2024-10-11 08:51:50|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|0
1728636820000|2024-10-11 08:53:40|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1728636830000|2024-10-11 08:53:50||368.6||368.6||368.6||368.6|0
1728636870000|2024-10-11 08:54:30|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|1960
1728636890000|2024-10-11 08:54:50||368.8||368.7||368.8||368.7|0
1728636920000|2024-10-11 08:55:20|368.8|368.8|368.9|368.8|368.9|368.8|368.8|368.8|0
1728636970000|2024-10-11 08:56:10||368.7||368.7||368.7||368.7|150
1728637020000|2024-10-11 08:57:00|368.8||368.9||368.9||368.8||1200
1728637380000|2024-10-11 09:03:00||368.8||368.8||368.8||368.8|0
1728637410000|2024-10-11 09:03:30||368.7||368.7||368.7||368.7|0
1728637600000|2024-10-11 09:06:40||368.8||368.8||368.8||368.8|2000
1728637620000|2024-10-11 09:07:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1728637690000|2024-10-11 09:08:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1323
1728637710000|2024-10-11 09:08:30|||||||||210
1728638260000|2024-10-11 09:17:40|||||||||937
1728638860000|2024-10-11 09:27:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|2028
1728638870000|2024-10-11 09:27:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1728638910000|2024-10-11 09:28:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|4900
1728639080000|2024-10-11 09:31:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1728639160000|2024-10-11 09:32:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1000
1728639300000|2024-10-11 09:35:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1324
1728639310000|2024-10-11 09:35:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1728639330000|2024-10-11 09:35:30|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|431
1728639340000|2024-10-11 09:35:40||368.6||368.6||368.6||368.6|0
1728639350000|2024-10-11 09:35:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|136
1728639490000|2024-10-11 09:38:10|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|2983
1728639590000|2024-10-11 09:39:50|368.5||368.5||368.5||368.5||0
1728639660000|2024-10-11 09:41:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|283
1728639710000|2024-10-11 09:41:50||368.4||368.4||368.4||368.4|0
1728639770000|2024-10-11 09:42:50|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|0
1728639870000|2024-10-11 09:44:30|||||||||100
1728639880000|2024-10-11 09:44:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1864
1728639900000|2024-10-11 09:45:00||368.3||368.3||368.3||368.3|0
1728639940000|2024-10-11 09:45:40|||||||||150
1728639970000|2024-10-11 09:46:10||368.4||368.3||368.4||368.3|0
1728640020000|2024-10-11 09:47:00||368.4||368.4||368.4||368.4|0
1728640170000|2024-10-11 09:49:30|368.6||368.6||368.6||368.6||150
1728640470000|2024-10-11 09:54:30|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|25
1728640480000|2024-10-11 09:54:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1728640510000|2024-10-11 09:55:10||368.3||368.3||368.3||368.3|0
1728640550000|2024-10-11 09:55:50|368.4||368.4||368.4||368.4||0
1728640600000|2024-10-11 09:56:40|||||||||1864
1728640720000|2024-10-11 09:58:40|368.5||368.4||368.5||368.4||1700
1728640730000|2024-10-11 09:58:50|368.3|368.2|368.3|368.2|368.4|368.2|368.3|368.2|350
1728640800000|2024-10-11 10:00:00|368.4||368.3||368.4||368.3||0
1728640810000|2024-10-11 10:00:10|368.4|368.3|368.5|368.4|368.5|368.4|368.4|368.3|2300
1728640970000|2024-10-11 10:02:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|980
1728641000000|2024-10-11 10:03:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|150
1728641100000|2024-10-11 10:05:00|368.3|368.3|368.4|368.3|368.4|368.3|368.3|368.2|0
1728641130000|2024-10-11 10:05:30|||||||||813
1728641200000|2024-10-11 10:06:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|2345
1728641210000|2024-10-11 10:06:50||368.3||368.4||368.4||368.3|0
1728641310000|2024-10-11 10:08:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1728641570000|2024-10-11 10:12:50|368.2|368|368.3|368.1|368.3|368.1|368.2|368|0
1728641580000|2024-10-11 10:13:00|368.2||368.2||368.2||368.2||0
1728641700000|2024-10-11 10:15:00|368.1|368|368|367.9|368.1|368|368|367.9|3808
1728641740000|2024-10-11 10:15:40|368.2|368|368.2|368.1|368.2|368.1|368.2|368|0
1728641770000|2024-10-11 10:16:10|368.1|368|368|367.9|368.1|368|368|367.9|0
1728641790000|2024-10-11 10:16:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|114
1728641830000|2024-10-11 10:17:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|892
1728641850000|2024-10-11 10:17:30|367.9|367.8|368|367.9|368|367.9|367.9|367.8|2376
1728641870000|2024-10-11 10:17:50||367.8||367.8||367.9||367.8|0
1728641900000|2024-10-11 10:18:20|368.1|367.9|368|367.9|368.1|367.9|368|367.9|0
1728641920000|2024-10-11 10:18:40|368.1||368.1||368.1||368.1||1864
1728642010000|2024-10-11 10:20:10||368||367.9||368||367.9|0
1728642020000|2024-10-11 10:20:20||368||368||368||368|0
1728642100000|2024-10-11 10:21:40|||||||||150
1728642110000|2024-10-11 10:21:50|||||||||345
1728642130000|2024-10-11 10:22:10|368|367.9|368.1|367.9|368.1|367.9|368|367.9|1232
1728642140000|2024-10-11 10:22:20|368||368||368||368||0
1728642170000|2024-10-11 10:22:50|368.1||368.1||368.1||368.1||0
1728642200000|2024-10-11 10:23:20|368|368|368|367.9|368|368|368|367.9|124
1728642220000|2024-10-11 10:23:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|2289
1728642230000|2024-10-11 10:23:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1728642240000|2024-10-11 10:24:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1728642270000|2024-10-11 10:24:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1728642280000|2024-10-11 10:24:40||367.6||367.6||367.6||367.6|0
1728642460000|2024-10-11 10:27:40|367.9|367.7|367.9|367.8|367.9|367.8|367.9|367.7|2577
1728642620000|2024-10-11 10:30:20|368|367.9|368.1|367.9|368.1|367.9|368|367.9|0
1728642660000|2024-10-11 10:31:00||368||368||368||368|0
1728642680000|2024-10-11 10:31:20||367.9||367.9||367.9||367.9|0
1728642690000|2024-10-11 10:31:30|368||368||368||368||0
1728642740000|2024-10-11 10:32:20|368.1||368.1||368.1||368.1||0
1728642760000|2024-10-11 10:32:40|368.2|368|368.2|368|368.2|368|368.2|368|0
1728642770000|2024-10-11 10:32:50||368.1||368.1||368.1||368.1|0
1728642830000|2024-10-11 10:33:50|368.1|368|368.1|368|368.1|368|368.1|368|1073
1728642990000|2024-10-11 10:36:30|||||||||31
1728643790000|2024-10-11 10:49:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1728643800000|2024-10-11 10:50:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1728643850000|2024-10-11 10:50:50|||||||||596
1728643910000|2024-10-11 10:51:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1002
1728643970000|2024-10-11 10:52:50|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|482
1728644020000|2024-10-11 10:53:40|368.6||368.5||368.6||368.5||0
1728644040000|2024-10-11 10:54:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1728644110000|2024-10-11 10:55:10|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|0
1728644120000|2024-10-11 10:55:20|368.4|368.3|368.3|368.2|368.4|368.3|368.3|368.2|2102
1728644130000|2024-10-11 10:55:30|368.4||368.3||368.4||368.3||0
1728644160000|2024-10-11 10:56:00|||||||||15
1728644260000|2024-10-11 10:57:40|||||||||1000
1728644430000|2024-10-11 11:00:30|||||||||424
1728644450000|2024-10-11 11:00:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|2553
1728644560000|2024-10-11 11:02:40|||||||||60
1728644610000|2024-10-11 11:03:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|120
1728644640000|2024-10-11 11:04:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1200
1728644650000|2024-10-11 11:04:10||368.2||368.2||368.2||368.2|0
1728644720000|2024-10-11 11:05:20||368.3||368.2||368.3||368.2|512
1728644740000|2024-10-11 11:05:40|368|367.8|368|367.9|368.1|368|368|367.8|0
1728644750000|2024-10-11 11:05:50|||||||||812
1728644940000|2024-10-11 11:09:00|368.1|368|368.1|368|368.1|368|368.1|368|2113
1728644950000|2024-10-11 11:09:10|||||||||56
1728644960000|2024-10-11 11:09:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|4182
1728644980000|2024-10-11 11:09:40|368.1|368|368|367.9|368.1|368|368|367.8|0
1728644990000|2024-10-11 11:09:50||367.8||367.8||367.8||367.8|0
1728645040000|2024-10-11 11:10:40|368.1|368|368.1|368|368.1|368|368.1|368|0
1728645110000|2024-10-11 11:11:50|368.2||368.2||368.2||368.1||0
1728645120000|2024-10-11 11:12:00||368.1||368||368.1||368|0
1728645150000|2024-10-11 11:12:30||368.1||368.1||368.1||368.1|0
1728645170000|2024-10-11 11:12:50||368||368||368||368|0
1728645250000|2024-10-11 11:14:10||368.1||368.1||368.1||368.1|0
1728645460000|2024-10-11 11:17:40||368||368||368||368|0
1728645530000|2024-10-11 11:18:50||368.1||368||368.1||368|0
1728645740000|2024-10-11 11:22:20|||||||||3647
1728645770000|2024-10-11 11:22:50|368.1||368.1||368.1||368.1||142
1728645830000|2024-10-11 11:23:50|||||||||5000
1728645840000|2024-10-11 11:24:00|368|367.9|367.9|367.8|368|367.9|367.9|367.8|125
1728645910000|2024-10-11 11:25:10|368.1|368|368.1|368|368.1|368|368.1|368|0
1728645960000|2024-10-11 11:26:00|368|367.9|368|367.9|368|367.9|368|367.9|778
1728646060000|2024-10-11 11:27:40|368.1||368.1||368.1||368.1||2457
1728646190000|2024-10-11 11:29:50|368|368|368|367.9|368|368|368|367.9|38
1728646320000|2024-10-11 11:32:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|150
1728646330000|2024-10-11 11:32:10||367.7||367.8||367.8||367.7|0
1728646360000|2024-10-11 11:32:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|2538
1728646370000|2024-10-11 11:32:50|367.7|367.5|367.5|367.4|367.7|367.5|367.5|367.4|3284
1728646380000|2024-10-11 11:33:00|367.6|367.5|367.5|367.4|367.6|367.5|367.5|367.4|1573
1728646390000|2024-10-11 11:33:10|367.6||367.5||367.6||367.5||2300
1728646400000|2024-10-11 11:33:20|||||||||3647
1728646430000|2024-10-11 11:33:50|||||||||200
1728646460000|2024-10-11 11:34:20|||||||||1255
1728646470000|2024-10-11 11:34:30|367.6||367.6||367.6||367.6||3647
1728646490000|2024-10-11 11:34:50|367.5|367.3|367.5|367.3|367.5|367.3|367.4|367.3|0
1728646530000|2024-10-11 11:35:30|||||||||31
1728646540000|2024-10-11 11:35:40||367.4||367.4||367.4||367.4|0
1728646570000|2024-10-11 11:36:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|2369
1728646580000|2024-10-11 11:36:20|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|1400
1728646630000|2024-10-11 11:37:10|367.6||367.6||367.6||367.6||0
1728646640000|2024-10-11 11:37:20||367.4||367.4||367.4||367.4|0
1728646700000|2024-10-11 11:38:20|367.7|367.5|367.7|367.6|367.7|367.6|367.7|367.5|518
1728646940000|2024-10-11 11:42:20|367.8||367.8||367.8||367.8||2484
1728647000000|2024-10-11 11:43:20|367.9|367.7|367.8|367.7|367.9|367.7|367.8|367.7|0
1728647180000|2024-10-11 11:46:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1728647300000|2024-10-11 11:48:20|367.8|367.7|367.9|367.8|367.9|367.8|367.8|367.7|1300
1728647670000|2024-10-11 11:54:30|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|0
1728647860000|2024-10-11 11:57:40||367.7||367.7||367.7||367.7|0
1728647870000|2024-10-11 11:57:50||367.6||367.6||367.6||367.6|994
1728647960000|2024-10-11 11:59:20|367.7||367.7||367.8||367.7||0
1728648020000|2024-10-11 12:00:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|109
1728648030000|2024-10-11 12:00:30||367.6||367.6||367.6||367.6|0
1728648040000|2024-10-11 12:00:40||367.7||367.7||367.7||367.7|0
1728648100000|2024-10-11 12:01:40||367.6||367.6||367.6||367.6|0
1728648150000|2024-10-11 12:02:30||367.7||367.7||367.7||367.7|0
1728648270000|2024-10-11 12:04:30|368|367.8|368.2|368.1|368.2|368.1|368|367.8|3647
1728648300000|2024-10-11 12:05:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1728648430000|2024-10-11 12:07:10|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|2807
1728648900000|2024-10-11 12:15:00|368.2|368|368.2|368|368.2|368|368.2|368|1030
1728648940000|2024-10-11 12:15:40|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|454
1728648970000|2024-10-11 12:16:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2519
1728649030000|2024-10-11 12:17:10|368.3||368.2||368.3||368.2||0
1728649060000|2024-10-11 12:17:40|368.3||368.3||368.3||368.3||0
1728649150000|2024-10-11 12:19:10|||||||||854
1728649270000|2024-10-11 12:21:10|368.2||368.3||368.3||368.2||0
1728649330000|2024-10-11 12:22:10|368.2||368.2||368.2||368.2||0
1728649440000|2024-10-11 12:24:00||368||368||368||368|612
1728649490000|2024-10-11 12:24:50|||||||||817
1728649570000|2024-10-11 12:26:10||368.1||368.1||368.1||368.1|0
1728649740000|2024-10-11 12:29:00|368.1|368|368.2|368|368.2|368|368.1|368|1292
1728649800000|2024-10-11 12:30:00|368.3||368.3||368.3||368.3||1500
1728649810000|2024-10-11 12:30:10||368.1||368.1||368.1||368.1|0
1728649860000|2024-10-11 12:31:00||368.2||368.1||368.2||368.1|0
1728649890000|2024-10-11 12:31:30|||||||||400
1728649920000|2024-10-11 12:32:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|434
1728649950000|2024-10-11 12:32:30||368.3||368.3||368.3||368.3|0
1728650020000|2024-10-11 12:33:40||368.2||368.2||368.2||368.2|1157
1728650090000|2024-10-11 12:34:50||368.3||368.3||368.3||368.3|0
1728650130000|2024-10-11 12:35:30||368.2||368.2||368.2||368.2|0
1728650400000|2024-10-11 12:40:00||368.3||368.2||368.3||368.2|0
1728650550000|2024-10-11 12:42:30||368.3||368.3||368.3||368.3|0
1728650660000|2024-10-11 12:44:20||368.2||368.2||368.2||368.2|2530
1728650780000|2024-10-11 12:46:20|368.3|368.3|368.4|368.3|368.4|368.3|368.3|368.3|1500
1728650830000|2024-10-11 12:47:10|368.6|368.4|368.5|368.4|368.6|368.5|368.5|368.4|594
1728650840000|2024-10-11 12:47:20|368.6||368.6||368.6||368.6||0
1728650900000|2024-10-11 12:48:20|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|248
1728650950000|2024-10-11 12:49:10|368.4||368.4||368.4||368.4||0
1728651020000|2024-10-11 12:50:20||368.2||368.2||368.2||368.2|641
1728651130000|2024-10-11 12:52:10|368.3||368.3||368.3||368.3||0
1728651140000|2024-10-11 12:52:20|368.4||368.4||368.4||368.4||0
1728651180000|2024-10-11 12:53:00|368.3||368.3||368.3||368.3||0
1728651210000|2024-10-11 12:53:30|368.4||368.4||368.4||368.4||2517
1728651260000|2024-10-11 12:54:20||368.3||368.3||368.3||368.3|0
1728651270000|2024-10-11 12:54:30|368.5||368.5||368.5||368.5||1246
1728651310000|2024-10-11 12:55:10|||||||||1100
1728651380000|2024-10-11 12:56:20|368.4||368.4||368.4||368.4||0
1728651390000|2024-10-11 12:56:30|368.5||368.5||368.5||368.5||795
1728651400000|2024-10-11 12:56:40|368.4||368.5||368.5||368.4||150
1728651700000|2024-10-11 13:01:40|368.4|368.2|368.3|368.2|368.4|368.2|368.3|368.2|248
1728651710000|2024-10-11 13:01:50||368.1||368.1||368.1||368.1|0
1728651790000|2024-10-11 13:03:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|588
1728651800000|2024-10-11 13:03:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|3017
1728651860000|2024-10-11 13:04:20|368.6||368.6||368.6||368.6||0
1728651890000|2024-10-11 13:04:50||368.5||368.5||368.5||368.5|1560
1728651940000|2024-10-11 13:05:40|368.7||368.7||368.7||368.7||3208
1728651950000|2024-10-11 13:05:50|368.6|368.6|368.6|368.5|368.6|368.6|368.6|368.5|754
1728651970000|2024-10-11 13:06:10||368.4||368.4||368.4||368.4|1800
1728651980000|2024-10-11 13:06:20||368.5||368.5||368.5||368.5|0
1728652010000|2024-10-11 13:06:50||368.4||368.4||368.4||368.4|0
1728652020000|2024-10-11 13:07:00||368.5||368.5||368.5||368.5|0
1728652070000|2024-10-11 13:07:50|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|3912
1728652080000|2024-10-11 13:08:00||368.6||368.6||368.6||368.6|0
1728652090000|2024-10-11 13:08:10|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.5|0
1728652140000|2024-10-11 13:09:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|978
1728652210000|2024-10-11 13:10:10||368.7||368.6||368.7||368.6|845
1728652220000|2024-10-11 13:10:20|368.7||368.8||368.8||368.7||697
1728652250000|2024-10-11 13:10:50||368.7||368.7||368.7||368.7|0
1728652290000|2024-10-11 13:11:30||368.6||368.6||368.6||368.6|2000
1728652340000|2024-10-11 13:12:20|||||||||5
1728652430000|2024-10-11 13:13:50|368.7||368.7||368.7||368.7||0
1728652440000|2024-10-11 13:14:00|368.8||368.8||368.8||368.7||0
1728652470000|2024-10-11 13:14:30||368.7||368.7||368.7||368.7|0
1728652490000|2024-10-11 13:14:50||368.6||368.6||368.6||368.6|3208
1728652510000|2024-10-11 13:15:10|||||||||5
1728652520000|2024-10-11 13:15:20|368.7||368.7||368.8||368.7||0
1728652530000|2024-10-11 13:15:30|||||||||7390
1728652570000|2024-10-11 13:16:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|261
1728652640000|2024-10-11 13:17:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1142
1728652670000|2024-10-11 13:17:50|368.6|368.5|368.6|368.5|368.6|368.5|368.5|368.4|1718
1728652680000|2024-10-11 13:18:00||368.4||368.4||368.4||368.4|0
1728652700000|2024-10-11 13:18:20||368.5||368.5||368.5||368.5|0
1728652800000|2024-10-11 13:20:00|368.7||368.7||368.7||368.7||199
1728652840000|2024-10-11 13:20:40||368.6||368.6||368.6||368.6|704
1728652960000|2024-10-11 13:22:40|368.8||368.8||368.8||368.8||0
1728652980000|2024-10-11 13:23:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|1545
1728653020000|2024-10-11 13:23:40|||||||||3208
1728653040000|2024-10-11 13:24:00|368.6||368.7||368.7||368.6||0
1728653080000|2024-10-11 13:24:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|375
1728653100000|2024-10-11 13:25:00|368.7||368.8||368.8||368.7||3208
1728653130000|2024-10-11 13:25:30||368.7||368.7||368.7||368.7|0
1728653200000|2024-10-11 13:26:40|368.9||368.9||368.9||368.9||0
1728653230000|2024-10-11 13:27:10|368.8||368.8||368.8||368.8||0
1728653280000|2024-10-11 13:28:00|368.9||368.9||368.9||368.9||0
1728653340000|2024-10-11 13:29:00||368.8||368.8||368.8||368.8|857
1728653350000|2024-10-11 13:29:10||368.7||368.7||368.7||368.7|0
1728653400000|2024-10-11 13:30:00|369|368.8|369|368.8|369|368.8|369|368.8|0
1728653470000|2024-10-11 13:31:10|||||||||1522
1728653520000|2024-10-11 13:32:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1728653540000|2024-10-11 13:32:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1287
1728653610000|2024-10-11 13:33:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|5308
1728653690000|2024-10-11 13:34:50|||||||||3208
1728653730000|2024-10-11 13:35:30|369|368.9|369|368.8|369|368.9|369|368.8|282
1728653740000|2024-10-11 13:35:40||368.9||368.9||368.9||368.9|0
1728653780000|2024-10-11 13:36:20|368.9|368.8|369|368.8|369|368.8|368.9|368.8|2405
1728653800000|2024-10-11 13:36:40||368.9||368.9||368.9||368.9|0
1728653870000|2024-10-11 13:37:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1167
1728653880000|2024-10-11 13:38:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|248
1728653920000|2024-10-11 13:38:40||368.6||368.7||368.7||368.6|0
1728653930000|2024-10-11 13:38:50||368.6||368.7||368.7||368.6|3208
1728653970000|2024-10-11 13:39:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1728654000000|2024-10-11 13:40:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1728654010000|2024-10-11 13:40:10||368.8||368.8||368.8||368.8|0
1728654130000|2024-10-11 13:42:10|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|3208
1728654140000|2024-10-11 13:42:20|368.8||368.8||368.8||368.8||0
1728654150000|2024-10-11 13:42:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1604
1728654190000|2024-10-11 13:43:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1728654300000|2024-10-11 13:45:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1728654310000|2024-10-11 13:45:10||368.5||368.5||368.5||368.5|0
1728654330000|2024-10-11 13:45:30||368.6||368.6||368.6||368.6|0
1728654340000|2024-10-11 13:45:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1728654390000|2024-10-11 13:46:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|145
1728654460000|2024-10-11 13:47:40|368.8||368.8||368.8||368.8||0
1728654480000|2024-10-11 13:48:00|368.7||368.7||368.7||368.7||0
1728654500000|2024-10-11 13:48:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1728654510000|2024-10-11 13:48:30|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|0
1728654530000|2024-10-11 13:48:50|368.7||368.8||368.8||368.7||450
1728654600000|2024-10-11 13:50:00||368.7||368.7||368.7||368.7|0
1728654630000|2024-10-11 13:50:30|||||||||879
1728654650000|2024-10-11 13:50:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1728654660000|2024-10-11 13:51:00||368.7||368.7||368.7||368.7|0
1728654700000|2024-10-11 13:51:40||368.8||368.8||368.8||368.8|1816
1728654730000|2024-10-11 13:52:10||368.7||368.7||368.7||368.7|0
1728654770000|2024-10-11 13:52:50|368.8||368.8||368.8||368.8||0
1728654780000|2024-10-11 13:53:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1728654790000|2024-10-11 13:53:10|369||369||369||369||0
1728654860000|2024-10-11 13:54:20|368.9||368.9||368.9||368.9||0
1728654890000|2024-10-11 13:54:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1728655040000|2024-10-11 13:57:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1728655080000|2024-10-11 13:58:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|19
1728655110000|2024-10-11 13:58:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1728655130000|2024-10-11 13:58:50|368.8||368.8||368.8||368.8||1206
1728655140000|2024-10-11 13:59:00||368.7||368.7||368.7||368.7|0
1728655190000|2024-10-11 13:59:50||368.6||368.6||368.6||368.6|150
1728655200000|2024-10-11 14:00:00||368.7||368.7||368.7||368.7|0
1728655220000|2024-10-11 14:00:20|368.9||368.9||368.9||368.9||2133
1728655270000|2024-10-11 14:01:10||368.8||368.8||368.8||368.8|0
1728655320000|2024-10-11 14:02:00|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1728655360000|2024-10-11 14:02:40|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.5|1269
1728655370000|2024-10-11 14:02:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1728655380000|2024-10-11 14:03:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1728655430000|2024-10-11 14:03:50|369||369||369||369||344
1728655470000|2024-10-11 14:04:30|368.9||368.9||368.9||368.9||0
1728655510000|2024-10-11 14:05:10|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|1144
1728655530000|2024-10-11 14:05:30||368.7||368.7||368.7||368.7|1500
1728655550000|2024-10-11 14:05:50|368.9||368.9||368.9||368.9||0
1728655590000|2024-10-11 14:06:30|368.8||368.8||368.8||368.8||0
1728655610000|2024-10-11 14:06:50|368.9||368.9||368.9||368.9||756
1728655620000|2024-10-11 14:07:00||368.8||368.8||368.8||368.8|0
1728655630000|2024-10-11 14:07:10||368.7||368.7||368.7||368.7|0
1728655640000|2024-10-11 14:07:20||368.8||368.8||368.8||368.8|0
1728655670000|2024-10-11 14:07:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|2712
1728655690000|2024-10-11 14:08:10|||||||||1800
1728655720000|2024-10-11 14:08:40||368.6||368.6||368.6||368.6|0
1728655770000|2024-10-11 14:09:30||368.7||368.7||368.7||368.7|0
1728655910000|2024-10-11 14:11:50||368.6||368.6||368.6||368.6|0
1728655930000|2024-10-11 14:12:10|368.7|368.7|368.8|368.6|368.8|368.7|368.7|368.6|1099
1728655940000|2024-10-11 14:12:20|368.7||368.7||368.7||368.7||0
1728655980000|2024-10-11 14:13:00|368.8||368.7||368.8||368.7||85
1728656060000|2024-10-11 14:14:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1728656080000|2024-10-11 14:14:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|3208
1728656110000|2024-10-11 14:15:10|368.4|368.3|368.5|368.3|368.5|368.3|368.4|368.3|743
1728656120000|2024-10-11 14:15:20|368.4||368.4||368.4||368.4||0
1728656190000|2024-10-11 14:16:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|3568
1728656700000|2024-10-11 14:25:00|368.4|368.3|368.3|368.2|368.4|368.3|368.3|368.2|0
1728656900000|2024-10-11 14:28:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|13
1728656930000|2024-10-11 14:28:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|5
1728657010000|2024-10-11 14:30:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|20
1728657060000|2024-10-11 14:31:00||368.2||368.2||368.2||368.2|0
1728657070000|2024-10-11 14:31:10|||||||||109
1728657160000|2024-10-11 14:32:40||368.3||368.3||368.3||368.3|0
1728657250000|2024-10-11 14:34:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1728657260000|2024-10-11 14:34:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1971
1728657270000|2024-10-11 14:34:30||368.2||368.2||368.2||368.2|982
1728657290000|2024-10-11 14:34:50||368.3||368.3||368.3||368.3|150
1728657320000|2024-10-11 14:35:20||368.2||368.2||368.2||368.2|969
1728657330000|2024-10-11 14:35:30||368.3||368.3||368.3||368.3|0
1728657380000|2024-10-11 14:36:20||368.2||368.2||368.2||368.2|0
1728657500000|2024-10-11 14:38:20||368.3||368.3||368.3||368.3|0
1728657930000|2024-10-11 14:45:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1728657980000|2024-10-11 14:46:20|368.6||368.6||368.6||368.6||54
1728658080000|2024-10-11 14:48:00|368.5|368.5|368.5|368.4|368.5|368.5|368.5|368.4|1525
1728658090000|2024-10-11 14:48:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1728658100000|2024-10-11 14:48:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|803
1728658560000|2024-10-11 14:56:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1728658610000|2024-10-11 14:56:50|||||||||2000
1728658680000|2024-10-11 14:58:00|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|949
1728658760000|2024-10-11 14:59:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|837
1728658820000|2024-10-11 15:00:20|||||||||1483
1728658830000|2024-10-11 15:00:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|200
1728658860000|2024-10-11 15:01:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1728658980000|2024-10-11 15:03:00|||||||||1000
1728659100000|2024-10-11 15:05:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1728659120000|2024-10-11 15:05:20|||||||||220
1728659160000|2024-10-11 15:06:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|3008
1728659170000|2024-10-11 15:06:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|5380
1728659400000|2024-10-11 15:10:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|947
1728659520000|2024-10-11 15:12:00|||||||||851
1728659570000|2024-10-11 15:12:50|368.3||368.3||368.3||368.3||1999
1728659620000|2024-10-11 15:13:40|368.2||368.2||368.2||368.2||0
1728659630000|2024-10-11 15:13:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|889
1728659760000|2024-10-11 15:16:00|368.4|368.3|368.4|368.2|368.4|368.3|368.4|368.2|3536
1728659840000|2024-10-11 15:17:20|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1627
1728659880000|2024-10-11 15:18:00|||||||||99
1728659950000|2024-10-11 15:19:10|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|2501
1728659990000|2024-10-11 15:19:50|||||||||150
1728660000000|2024-10-11 15:20:00||368.1||368.1||368.1||368.1|1073
1728660010000|2024-10-11 15:20:10||368.2||368.1||368.2||368.1|0
1728660020000|2024-10-11 15:20:20||368.2||368.2||368.2||368.2|0
1728660060000|2024-10-11 15:21:00|368.5|368.3|368.4|368.2|368.5|368.3|368.4|368.2|2223
1728660070000|2024-10-11 15:21:10|||||||||975
1728660090000|2024-10-11 15:21:30|||||||||1160
1728660140000|2024-10-11 15:22:20|||||||||876
1728660230000|2024-10-11 15:23:50|||||||||30
1728660250000|2024-10-11 15:24:10|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|593
1728660260000|2024-10-11 15:24:20|||||||||640
1728660270000|2024-10-11 15:24:30|||||||||1725
1728660300000|2024-10-11 15:25:00|368.4|368.3|368.4|368.2|368.4|368.3|368.4|368.2|3397
1728660340000|2024-10-11 15:25:40|||||||||15
1728660530000|2024-10-11 15:28:50|||||||||252
1728660570000|2024-10-11 15:29:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|825
1728660580000|2024-10-11 15:29:40|||||||||249
1728660590000|2024-10-11 15:29:50|||||||||247
1728889220000|2024-10-14 07:00:20|369|368.9|369|368.8|369|368.9|368.9|368.8|146
1728889240000|2024-10-14 07:00:40|368.9|368.7|368.8|368.6|368.9|368.7|368.8|368.6|123
1728889250000|2024-10-14 07:00:50|368.9||368.9||368.9||368.9||102
1728889260000|2024-10-14 07:01:00|368.8|368.2|368.6|368.3|368.9|368.3|368.6|368.1|4277
1728889280000|2024-10-14 07:01:20||368.5||368.5||368.5||368.5|0
1728889290000|2024-10-14 07:01:30|368.7|368.7|369.2|368.8|369.2|368.8|368.7|368.7|3735
1728889300000|2024-10-14 07:01:40|369.1|368.7|369.2|368.7|369.2|368.7|369.1|368.7|0
1728889310000|2024-10-14 07:01:50|369.1||369.1||369.1||369.1||0
1728889330000|2024-10-14 07:02:10|369.2|368.8|369.2|368.8|369.2|368.8|369.2|368.8|0
1728889350000|2024-10-14 07:02:30||368.9||368.9||368.9||368.9|0
1728889360000|2024-10-14 07:02:40|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|150
1728889370000|2024-10-14 07:02:50||369||369||369||369|0
1728889380000|2024-10-14 07:03:00|369.1||369.2||369.2||369.1||0
1728889410000|2024-10-14 07:03:30|369.3|368.9|369.3|368.9|369.3|368.9|369.3|368.9|0
1728889430000|2024-10-14 07:03:50|369.2|368.7|369.1|368.7|369.2|368.7|369.1|368.7|592
1728889480000|2024-10-14 07:04:40|369||369||369||369||0
1728889500000|2024-10-14 07:05:00|369.1||369.1||369.1||369.1||0
1728889520000|2024-10-14 07:05:20|369||369.1||369.1||369||0
1728889550000|2024-10-14 07:05:50|369||369||369||369||0
1728889670000|2024-10-14 07:07:50|368.9|368.5|368.7|368.5|368.9|368.6|368.7|368.5|4134
1728889680000|2024-10-14 07:08:00|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|139
1728889690000|2024-10-14 07:08:10|368.5|368.2|368.5|368.2|368.5|368.2|368.5|368.2|290
1728889700000|2024-10-14 07:08:20|368.6|368.3|368.7|368.4|368.7|368.4|368.6|368.3|2000
1728889710000|2024-10-14 07:08:30|368.8|368.5|368.8|368.6|368.8|368.6|368.8|368.5|10
1728889720000|2024-10-14 07:08:40|369|368.7|369|368.7|369|368.7|369|368.7|0
1728889780000|2024-10-14 07:09:40|368.9|368.8|369|368.8|369|368.8|368.9|368.8|1494
1728889790000|2024-10-14 07:09:50|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|1429
1728889800000|2024-10-14 07:10:00|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|253
1728889820000|2024-10-14 07:10:20|369.2||369.2||369.2||369.2||0
1728889860000|2024-10-14 07:11:00|369.3|369|369.3|369.1|369.3|369.1|369.3|369|100
1728889880000|2024-10-14 07:11:20||369.2||369.2||369.2||369.2|0
1728889890000|2024-10-14 07:11:30|369.5|369.3|369.5|369.4|369.5|369.4|369.5|369.3|442
1728889900000|2024-10-14 07:11:40|369.6|369.5|369.8|369.5|369.8|369.5|369.6|369.5|0
1728889920000|2024-10-14 07:12:00|369.7||369.7||369.7||369.7||0
1728889930000|2024-10-14 07:12:10|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1728889940000|2024-10-14 07:12:20|369.9||369.9||369.9||369.9||0
1728890000000|2024-10-14 07:13:20|369.8||369.8||369.8||369.8||0
1728890020000|2024-10-14 07:13:40|369.6|369.3|369.6|369.3|369.6|369.3|369.6|369.3|534
1728890060000|2024-10-14 07:14:20||369.4||369.4||369.4||369.4|0
1728890090000|2024-10-14 07:14:50|369.7||369.7||369.7||369.7||0
1728890100000|2024-10-14 07:15:00|369.8|369.5|369.8|369.6|369.8|369.6|369.8|369.5|0
1728890120000|2024-10-14 07:15:20|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1728890160000|2024-10-14 07:16:00|369.8||369.8||369.8||369.8||0
1728890190000|2024-10-14 07:16:30|369.9||369.9||369.9||369.9||2416
1728890200000|2024-10-14 07:16:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1728890220000|2024-10-14 07:17:00|369.7||369.7||369.7||369.7||0
1728890230000|2024-10-14 07:17:10|369.8||369.8||369.8||369.8||0
1728890260000|2024-10-14 07:17:40|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1728890350000|2024-10-14 07:19:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1728890390000|2024-10-14 07:19:50|370.1|370|370.1|370|370.1|370|370.1|370|1174
1728890410000|2024-10-14 07:20:10||369.9||369.9||369.9||369.9|382
1728890430000|2024-10-14 07:20:30||370||370||370||370|0
1728890440000|2024-10-14 07:20:40||369.9||369.9||369.9||369.9|1012
1728890450000|2024-10-14 07:20:50|370||370.1||370.1||370||0
1728890640000|2024-10-14 07:24:00|370|369.8|370|369.8|370|369.8|370|369.8|0
1728890650000|2024-10-14 07:24:10|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1728890730000|2024-10-14 07:25:30|370.2|370|370.2|370|370.2|370|370.2|370|1339
1728890750000|2024-10-14 07:25:50|370.4|370.1|370.4|370.2|370.4|370.2|370.4|370.1|0
1728890760000|2024-10-14 07:26:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|217
1728890770000|2024-10-14 07:26:10|370.1|370|370.1|370|370.1|370|370.1|370|1866
1728890780000|2024-10-14 07:26:20|370.2||370.2||370.2||370.2||0
1728890800000|2024-10-14 07:26:40||370.1||370.1||370.1||370.1|0
1728890860000|2024-10-14 07:27:40|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|150
1728890870000|2024-10-14 07:27:50||370.3||370.3||370.3||370.3|0
1728890890000|2024-10-14 07:28:10|370.6|370.4|370.6|370.4|370.6|370.4|370.5|370.4|1989
1728890930000|2024-10-14 07:28:50|370.5||370.5||370.5||370.5||0
1728890940000|2024-10-14 07:29:00|370.4|370.3|370.3|370.1|370.4|370.3|370.3|370.1|0
1728891070000|2024-10-14 07:31:10|370|369.9|370.1|369.9|370.1|369.9|370|369.9|61
1728891080000|2024-10-14 07:31:20|370.2|370|370.2|370|370.2|370|370.2|370|0
1728891100000|2024-10-14 07:31:40||370.1||370||370.1||370|0
1728891120000|2024-10-14 07:32:00||370.1||370||370.1||370|0
1728891130000|2024-10-14 07:32:10||370.1||370||370.1||370|0
1728891140000|2024-10-14 07:32:20||370.1||370.1||370.1||370.1|0
1728891150000|2024-10-14 07:32:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1728891160000|2024-10-14 07:32:40||370.1||370.1||370.1||370.1|0
1728891170000|2024-10-14 07:32:50||370.2||370.1||370.2||370.1|0
1728891180000|2024-10-14 07:33:00||370.2||370.1||370.2||370.1|0
1728891190000|2024-10-14 07:33:10||370.2||370.1||370.2||370.1|150
1728891200000|2024-10-14 07:33:20||370.2||370.2||370.2||370.2|0
1728891230000|2024-10-14 07:33:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1100
1728891260000|2024-10-14 07:34:20|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|150
1728891340000|2024-10-14 07:35:40|370.2||370.2||370.2||370.2||0
1728891350000|2024-10-14 07:35:50|370.3||370.3||370.3||370.3||0
1728891380000|2024-10-14 07:36:20|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1728891410000|2024-10-14 07:36:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1728891430000|2024-10-14 07:37:10|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|902
1728891470000|2024-10-14 07:37:50||370.3||370.3||370.3||370.3|0
1728891490000|2024-10-14 07:38:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1728891510000|2024-10-14 07:38:30|370.6||370.6||370.6||370.6||0
1728891540000|2024-10-14 07:39:00|370.7|370.5|370.7|370.5|370.7|370.6|370.7|370.5|0
1728891600000|2024-10-14 07:40:00||370.6||370.6||370.6||370.6|0
1728891620000|2024-10-14 07:40:20|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1728891640000|2024-10-14 07:40:40|370.8||370.8||370.8||370.8||3631
1728891670000|2024-10-14 07:41:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1000
1728891740000|2024-10-14 07:42:20|370.8||370.8||370.8||370.7||0
1728891750000|2024-10-14 07:42:30|370.7||370.7||370.7||370.7||2500
1728891810000|2024-10-14 07:43:30||370.5||370.5||370.5||370.5|0
1728891960000|2024-10-14 07:46:00|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1728891980000|2024-10-14 07:46:20|370.5|370.3|370.3|370.1|370.5|370.3|370.3|370.1|1489
1728892010000|2024-10-14 07:46:50|370.5|370.2|370.5|370.3|370.5|370.3|370.5|370.2|0
1728892020000|2024-10-14 07:47:00|370.6|370.4|370.6|370.4|370.6|370.5|370.6|370.4|1617
1728892060000|2024-10-14 07:47:40||370.5||370.5||370.5||370.5|0
1728892070000|2024-10-14 07:47:50||370.4||370.5||370.5||370.4|0
1728892080000|2024-10-14 07:48:00||370.4||370.4||370.4||370.4|0
1728892180000|2024-10-14 07:49:40|370.5||370.5||370.5||370.5||0
1728892190000|2024-10-14 07:49:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1041
1728892220000|2024-10-14 07:50:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1728892240000|2024-10-14 07:50:40|370.8||370.8||370.8||370.8||0
1728892250000|2024-10-14 07:50:50|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1728892270000|2024-10-14 07:51:10|370.8|370.6|370.7|370.5|370.8|370.6|370.7|370.5|1617
1728892280000|2024-10-14 07:51:20||370.6||370.6||370.6||370.6|0
1728892290000|2024-10-14 07:51:30||370.5||370.5||370.5||370.5|0
1728892350000|2024-10-14 07:52:30||370.6||370.6||370.6||370.6|0
1728892380000|2024-10-14 07:53:00||370.5||370.5||370.5||370.5|0
1728892450000|2024-10-14 07:54:10|370.8|370.6|370.8|370.7|370.8|370.7|370.8|370.6|137
1728892460000|2024-10-14 07:54:20||370.6||370.6||370.6||370.6|0
1728892480000|2024-10-14 07:54:40|370.7||370.7||370.7||370.7||0
1728892490000|2024-10-14 07:54:50||370.5||370.5||370.5||370.5|0
1728892560000|2024-10-14 07:56:00|370.6||370.6||370.6||370.6||0
1728892610000|2024-10-14 07:56:50|||||||||1000
1728892630000|2024-10-14 07:57:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1492
1728892690000|2024-10-14 07:58:10||370.5||370.5||370.5||370.5|0
1728892710000|2024-10-14 07:58:30||370.6||370.6||370.6||370.6|0
1728892730000|2024-10-14 07:58:50||370.5||370.6||370.6||370.5|0
1728892770000|2024-10-14 07:59:30||370.5||370.5||370.5||370.5|0
1728892800000|2024-10-14 08:00:00|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|18
1728892810000|2024-10-14 08:00:10|||||||||1
1728892890000|2024-10-14 08:01:30|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|559
1728892980000|2024-10-14 08:03:00|370.5||370.6||370.6||370.5||1487
1728893060000|2024-10-14 08:04:20|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|102
1728893130000|2024-10-14 08:05:30||370.4||370.4||370.4||370.4|0
1728893140000|2024-10-14 08:05:40||370.3||370.3||370.3||370.3|0
1728893240000|2024-10-14 08:07:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1728893340000|2024-10-14 08:09:00|370.2|370.1|370.2|370|370.2|370.1|370.2|370|0
1728893530000|2024-10-14 08:12:10|370.1||370.2||370.2||370.1||2775
1728893580000|2024-10-14 08:13:00|370.3|370.1|370.3|370.2|370.3|370.2|370.3|370.1|20
1728893590000|2024-10-14 08:13:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|300
1728893600000|2024-10-14 08:13:20|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|2207
1728893610000|2024-10-14 08:13:30|370.4|370.2|370.2|370|370.4|370.2|370.2|370|1478
1728893850000|2024-10-14 08:17:30|370.1||370.2||370.2||370.1||2180
1728893870000|2024-10-14 08:17:50||370.1||370.1||370.1||370.1|0
1728893880000|2024-10-14 08:18:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|135
1728893900000|2024-10-14 08:18:20||370.3||370.3||370.3||370.3|0
1728893910000|2024-10-14 08:18:30||370.2||370.2||370.2||370.2|0
1728893950000|2024-10-14 08:19:10||370.3||370.3||370.3||370.3|0
1728893960000|2024-10-14 08:19:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|299
1728893980000|2024-10-14 08:19:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1728893990000|2024-10-14 08:19:50||370.4||370.4||370.4||370.4|0
1728894060000|2024-10-14 08:21:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1728894090000|2024-10-14 08:21:30||370.4||370.4||370.4||370.4|0
1728894100000|2024-10-14 08:21:40||370.3||370.3||370.3||370.3|0
1728894180000|2024-10-14 08:23:00|370.4||370.5||370.5||370.4||136
1728894270000|2024-10-14 08:24:30|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|2969
1728894280000|2024-10-14 08:24:40||370.3||370.2||370.3||370.2|0
1728894320000|2024-10-14 08:25:20||370.3||370.3||370.3||370.3|0
1728894330000|2024-10-14 08:25:30||370.2||370.2||370.2||370.2|0
1728894540000|2024-10-14 08:29:00|370.3|370.1|370.2|370|370.3|370.1|370.2|370|2583
1728894550000|2024-10-14 08:29:10||370.1||370.1||370.1||370.1|0
1728894580000|2024-10-14 08:29:40||370||370||370||370|0
1728894590000|2024-10-14 08:29:50||370.1||370.1||370.1||370.1|0
1728894610000|2024-10-14 08:30:10|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|131
1728894650000|2024-10-14 08:30:50|||||||||300
1728894660000|2024-10-14 08:31:00||370.3||370.3||370.3||370.2|1060
1728894690000|2024-10-14 08:31:30|370.5|370.4|370.6|370.4|370.6|370.4|370.5|370.4|632
1728894840000|2024-10-14 08:34:00||370.5||370.5||370.5||370.5|0
1728894860000|2024-10-14 08:34:20|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|1
1728894870000|2024-10-14 08:34:30|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1728894880000|2024-10-14 08:34:40|370.5|370.3|370.4|370.2|370.5|370.3|370.4|370.2|2700
1728894980000|2024-10-14 08:36:20||370.3||370.3||370.3||370.3|0
1728894990000|2024-10-14 08:36:30||370.2||370.2||370.2||370.2|0
1728895190000|2024-10-14 08:39:50|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1728895220000|2024-10-14 08:40:20|370.4||370.4||370.4||370.4||1225
1728895230000|2024-10-14 08:40:30|370.5||370.5||370.5||370.5||0
1728895310000|2024-10-14 08:41:50|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|0
1728895340000|2024-10-14 08:42:20|370.3||370.3||370.3||370.3||1900
1728895350000|2024-10-14 08:42:30|370.4||370.4||370.4||370.4||0
1728895380000|2024-10-14 08:43:00|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1728895400000|2024-10-14 08:43:20||370.2||370.2||370.2||370.2|0
1728895460000|2024-10-14 08:44:20||370.1||370.1||370.1||370.1|0
1728895530000|2024-10-14 08:45:30||370.2||370.2||370.2||370.2|0
1728895540000|2024-10-14 08:45:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1728895560000|2024-10-14 08:46:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|483
1728895570000|2024-10-14 08:46:10||370.1||370.1||370.1||370.1|0
1728895680000|2024-10-14 08:48:00|370.2|370|370.2|370|370.2|370|370.2|370|0
1728895690000|2024-10-14 08:48:10||370.1||370.1||370.1||370.1|0
1728895760000|2024-10-14 08:49:20||370||370||370||370|0
1728895900000|2024-10-14 08:51:40|370.1||370.1||370.1||370.1||0
1728895910000|2024-10-14 08:51:50|370.2||370.2||370.2||370.2||817
1728895930000|2024-10-14 08:52:10||370.1||370.1||370.1||370.1|0
1728895940000|2024-10-14 08:52:20||370||370||370||370|0
1728896070000|2024-10-14 08:54:30|370.1||370.1||370.1||370.1||0
1728896080000|2024-10-14 08:54:40|370.2||370.1||370.2||370.1||8
1728896110000|2024-10-14 08:55:10|370.2||370.2||370.2||370.2||0
1728896130000|2024-10-14 08:55:30|370.1||370.1||370.1||370.1||0
1728896150000|2024-10-14 08:55:50|370.2||370.1||370.2||370.1||0
1728896460000|2024-10-14 09:01:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|50
1728896480000|2024-10-14 09:01:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|288
1728896590000|2024-10-14 09:03:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1728896610000|2024-10-14 09:03:30|370.5||370.5||370.5||370.5||0
1728896670000|2024-10-14 09:04:30||370.4||370.3||370.4||370.3|1895
1728896700000|2024-10-14 09:05:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1728896720000|2024-10-14 09:05:20||370.3||370.3||370.3||370.3|0
1728896800000|2024-10-14 09:06:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1728896810000|2024-10-14 09:06:50||370.3||370.3||370.3||370.3|0
1728896840000|2024-10-14 09:07:20||370.4||370.4||370.4||370.4|0
1728896940000|2024-10-14 09:09:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1502
1728896950000|2024-10-14 09:09:10|370.5||370.5||370.5||370.5||0
1728897010000|2024-10-14 09:10:10|370.4||370.4||370.4||370.4||0
1728897030000|2024-10-14 09:10:30|||||||||450
1728897100000|2024-10-14 09:11:40|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|0
1728897110000|2024-10-14 09:11:50|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|1492
1728897140000|2024-10-14 09:12:20||370.4||370.4||370.4||370.4|0
1728897210000|2024-10-14 09:13:30|370.6||370.6||370.6||370.6||0
1728897230000|2024-10-14 09:13:50|370.5||370.5||370.5||370.5||0
1728897280000|2024-10-14 09:14:40|370.6||370.6||370.6||370.6||0
1728897290000|2024-10-14 09:14:50|370.5||370.5||370.5||370.5||0
1728897470000|2024-10-14 09:17:50|||||||||650
1728897570000|2024-10-14 09:19:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|2225
1728897580000|2024-10-14 09:19:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1415
1728897620000|2024-10-14 09:20:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1728897660000|2024-10-14 09:21:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|94
1728897670000|2024-10-14 09:21:10|370.6||370.6||370.6||370.6||0
1728897760000|2024-10-14 09:22:40|370.5||370.5||370.5||370.5||0
1728897800000|2024-10-14 09:23:20||370.3||370.3||370.3||370.3|162
1728897830000|2024-10-14 09:23:50||370.4||370.3||370.4||370.3|2225
1728897840000|2024-10-14 09:24:00|370.4||370.4||370.4||370.4||0
1728897850000|2024-10-14 09:24:10||370.2||370.3||370.3||370.2|0
1728897910000|2024-10-14 09:25:10||370.2||370.2||370.2||370.2|0
1728897930000|2024-10-14 09:25:30||370.3||370.2||370.3||370.2|0
1728897970000|2024-10-14 09:26:10|||||||||300
1728897990000|2024-10-14 09:26:30||370.3||370.3||370.3||370.3|0
1728898480000|2024-10-14 09:34:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1728898490000|2024-10-14 09:34:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|40
1728898590000|2024-10-14 09:36:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1728898610000|2024-10-14 09:36:50||370.5||370.5||370.5||370.5|0
1728898690000|2024-10-14 09:38:10|370.6||370.6||370.6||370.6||0
1728898700000|2024-10-14 09:38:20|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|3710
1728898720000|2024-10-14 09:38:40|370.4||370.4||370.4||370.4||233
1728898780000|2024-10-14 09:39:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1728898790000|2024-10-14 09:39:50|370.6||370.6||370.6||370.6||0
1728898880000|2024-10-14 09:41:20|370.5||370.5||370.5||370.5||491
1728899100000|2024-10-14 09:45:00|370.6||370.6||370.6||370.6||0
1728899180000|2024-10-14 09:46:20|370.5||370.5||370.5||370.5||0
1728899200000|2024-10-14 09:46:40|370.6||370.6||370.6||370.6||0
1728899220000|2024-10-14 09:47:00|370.5||370.5||370.5||370.5||1000
1728899230000|2024-10-14 09:47:10|370.6||370.6||370.6||370.6||0
1728899380000|2024-10-14 09:49:40|370.5||370.5||370.5||370.5||0
1728899490000|2024-10-14 09:51:30|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|682
1728899500000|2024-10-14 09:51:40||370.3||370.3||370.3||370.3|0
1728899700000|2024-10-14 09:55:00|||||||||600
1728900010000|2024-10-14 10:00:10|||||||||169
1728900140000|2024-10-14 10:02:20|||||||||1565
1728900190000|2024-10-14 10:03:10|370.5||370.5||370.5||370.5||0
1728900200000|2024-10-14 10:03:20|370.6|370.4|370.5|370.3|370.6|370.4|370.5|370.3|129
1728900280000|2024-10-14 10:04:40|370.6|370.4|370.6|370.5|370.6|370.5|370.6|370.4|1050
1728900300000|2024-10-14 10:05:00|||||||||1565
1728900390000|2024-10-14 10:06:30||370.4||370.4||370.4||370.4|1151
1728900430000|2024-10-14 10:07:10|370.7|370.5|370.7|370.6|370.7|370.6|370.7|370.5|576
1728900450000|2024-10-14 10:07:30|370.8||370.8||370.8||370.8||1668
1728900480000|2024-10-14 10:08:00|||||||||13
1728900490000|2024-10-14 10:08:10|370.7||370.8||370.8||370.7||138
1728900500000|2024-10-14 10:08:20||370.7||370.6||370.7||370.6|150
1728900510000|2024-10-14 10:08:30|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|280
1728900540000|2024-10-14 10:09:00|370.8||370.8||370.8||370.8||0
1728900550000|2024-10-14 10:09:10|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1728900610000|2024-10-14 10:10:10|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1339
1728900620000|2024-10-14 10:10:20||370.6||370.6||370.6||370.6|0
1728900820000|2024-10-14 10:13:40||370.7||370.7||370.7||370.7|0
1728900830000|2024-10-14 10:13:50||370.6||370.6||370.6||370.6|0
1728900910000|2024-10-14 10:15:10|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|1206
1728901030000|2024-10-14 10:17:10|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|2200
1728901040000|2024-10-14 10:17:20|370.9|370.7|370.9|370.8|370.9|370.8|370.9|370.7|0
1728901050000|2024-10-14 10:17:30||370.7||370.7||370.7||370.7|711
1728901430000|2024-10-14 10:23:50|370.8||370.8||370.8||370.8||0
1728901500000|2024-10-14 10:25:00|370.9||370.9||370.9||370.9||0
1728901560000|2024-10-14 10:26:00|370.8||370.8||370.8||370.8||0
1728901570000|2024-10-14 10:26:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|710
1728901800000|2024-10-14 10:30:00|370.8||370.8||370.8||370.8||150
1728901890000|2024-10-14 10:31:30|370.7||370.7||370.7||370.7||0
1728902010000|2024-10-14 10:33:30|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|2000
1728902020000|2024-10-14 10:33:40|370.9|370.8|370.9|370.7|370.9|370.8|370.9|370.7|489
1728902040000|2024-10-14 10:34:00||370.8||370.7||370.8||370.7|1246
1728902120000|2024-10-14 10:35:20|370.8||370.9||370.9||370.8||13
1728902130000|2024-10-14 10:35:30|371|370.8|371|370.9|371|370.9|371|370.8|0
1728902140000|2024-10-14 10:35:40|371.1||371.1||371.1||371.1||992
1728902190000|2024-10-14 10:36:30|371||371||371||371||0
1728902210000|2024-10-14 10:36:50|371.1|371|371.1|371|371.1|371|371.1|371|0
1728902220000|2024-10-14 10:37:00|||||||||2400
1728902290000|2024-10-14 10:38:10|371.2||371.2||371.2||371.2||0
1728902300000|2024-10-14 10:38:20|371.1||371.2||371.2||371.1||0
1728902310000|2024-10-14 10:38:30|371.1||371.2||371.2||371.1||0
1728902510000|2024-10-14 10:41:50||371.1||371.1||371.1||371.1|0
1728902610000|2024-10-14 10:43:30|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|1271
1728902740000|2024-10-14 10:45:40|371.4|371.2|371.5|371.3|371.5|371.3|371.4|371.2|0
1728902800000|2024-10-14 10:46:40|371.4|371.2|371.3|371.2|371.4|371.2|371.3|371.2|2521
1728903030000|2024-10-14 10:50:30|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|774
1728903070000|2024-10-14 10:51:10|371.5||371.5||371.5||371.5||805
1728903080000|2024-10-14 10:51:20|371.4||371.4||371.4||371.4||0
1728903130000|2024-10-14 10:52:10|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|362
1728903300000|2024-10-14 10:55:00|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|840
1728903310000|2024-10-14 10:55:10||371.3||371.3||371.3||371.3|0
1728903390000|2024-10-14 10:56:30||371.2||371.2||371.2||371.2|578
1728903450000|2024-10-14 10:57:30|371.3||371.3||371.3||371.3||0
1728903470000|2024-10-14 10:57:50|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|886
1728903550000|2024-10-14 10:59:10|371.3||371.3||371.3||371.3||0
1728903610000|2024-10-14 11:00:10||371.1||371.1||371.1||371.1|0
1728903730000|2024-10-14 11:02:10||371.2||371.2||371.2||371.2|0
1728903800000|2024-10-14 11:03:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|7876
1728903960000|2024-10-14 11:06:00|371.1|371|371.1|371|371.1|371|371.1|371|383
1728904000000|2024-10-14 11:06:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1728904020000|2024-10-14 11:07:00|||||||||2000
1728904100000|2024-10-14 11:08:20||371||371||371||371|0
1728904120000|2024-10-14 11:08:40||371.1||371.1||371.1||371.1|740
1728904210000|2024-10-14 11:10:10|||||||||1830
1728904230000|2024-10-14 11:10:30|||||||||250
1728904390000|2024-10-14 11:13:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|1983
1728904410000|2024-10-14 11:13:30|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1339
1728904430000|2024-10-14 11:13:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1728904480000|2024-10-14 11:14:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1728904520000|2024-10-14 11:15:20||371.2||371.3||371.3||371.2|2300
1728904630000|2024-10-14 11:17:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|389
1728904670000|2024-10-14 11:17:50|371.4||371.4||371.4||371.4||0
1728904690000|2024-10-14 11:18:10|371.3||371.3||371.3||371.3||0
1728904770000|2024-10-14 11:19:30|371.4||371.4||371.4||371.4||0
1728904860000|2024-10-14 11:21:00|371.3||371.3||371.3||371.3||0
1728904870000|2024-10-14 11:21:10|371.4||371.4||371.4||371.4||0
1728905040000|2024-10-14 11:24:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|3532
1728905130000|2024-10-14 11:25:30|371.6||371.5||371.6||371.5||495
1728905140000|2024-10-14 11:25:40|371.6||371.5||371.6||371.5||906
1728905150000|2024-10-14 11:25:50|371.6||371.6||371.6||371.6||694
1728905200000|2024-10-14 11:26:40|371.5|371.3|371.3|371.2|371.5|371.3|371.3|371.2|7302
1728905410000|2024-10-14 11:30:10||371.1||371.1||371.1||371.1|0
1728905430000|2024-10-14 11:30:30||371.2||371.2||371.2||371.2|0
1728905570000|2024-10-14 11:32:50|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|922
1728905640000|2024-10-14 11:34:00|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|1187
1728905720000|2024-10-14 11:35:20|371.4||371.5||371.5||371.4||101
1728905730000|2024-10-14 11:35:30|371.4||371.5||371.5||371.4||0
1728905750000|2024-10-14 11:35:50|371.4||371.4||371.4||371.4||0
1728905770000|2024-10-14 11:36:10|371.5||371.5||371.5||371.5||0
1728905790000|2024-10-14 11:36:30|371.4||371.4||371.4||371.4||0
1728905800000|2024-10-14 11:36:40|371.5||371.5||371.5||371.5||0
1728905830000|2024-10-14 11:37:10|371.4||371.5||371.5||371.4||0
1728905900000|2024-10-14 11:38:20|371.4||371.4||371.4||371.4||0
1728905940000|2024-10-14 11:39:00||371.2||371.2||371.2||371.2|1327
1728905970000|2024-10-14 11:39:30|371.3|371.1|371.2|371|371.3|371.1|371.2|371|2226
1728906010000|2024-10-14 11:40:10||371.1||371.1||371.1||371.1|0
1728906030000|2024-10-14 11:40:30||371||371||371||371|0
1728906100000|2024-10-14 11:41:40||371.1||371||371.1||371|0
1728906220000|2024-10-14 11:43:40||371.1||371.1||371.1||371.1|0
1728906230000|2024-10-14 11:43:50||371||371||371||371|0
1728906250000|2024-10-14 11:44:10||371.1||371.1||371.1||371.1|557
1728906260000|2024-10-14 11:44:20|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|627
1728906310000|2024-10-14 11:45:10||371.2||371.2||371.2||371.2|0
1728906740000|2024-10-14 11:52:20|||||||||1289
1728906750000|2024-10-14 11:52:30|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|662
1728906970000|2024-10-14 11:56:10|||||||||1132
1728907010000|2024-10-14 11:56:50||371.3||371.3||371.3||371.3|0
1728907040000|2024-10-14 11:57:20|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|2815
1728907050000|2024-10-14 11:57:30|371.4||371.4||371.4||371.4||0
1728907200000|2024-10-14 12:00:00|371.3|371.2|371.3|371.2|371.4|371.2|371.3|371.2|1729
1728907320000|2024-10-14 12:02:00|||||||||709
1728907460000|2024-10-14 12:04:20|371.4|371.3|371.5|371.4|371.5|371.4|371.4|371.3|1343
1728907480000|2024-10-14 12:04:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|1234
1728907540000|2024-10-14 12:05:40|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|549
1728907550000|2024-10-14 12:05:50||371.4||371.4||371.4||371.4|0
1728907690000|2024-10-14 12:08:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|856
1728907700000|2024-10-14 12:08:20|371.7|371.6|372.1|371.9|372.2|372.1|371.7|371.6|7339
1728907740000|2024-10-14 12:09:00|372||372.1||372.1||372||0
1728907770000|2024-10-14 12:09:30||372||372||372||372|555
1728907780000|2024-10-14 12:09:40|372.2||372.2||372.2||372.2||0
1728907820000|2024-10-14 12:10:20|372.3|372.1|372.3|372.2|372.3|372.2|372.3|372.1|272
1728907830000|2024-10-14 12:10:30||372.1||372.1||372.1||372.1|0
1728907870000|2024-10-14 12:11:10|372.2||372.2||372.2||372.2||0
1728907910000|2024-10-14 12:11:50||372||372||372||372|1508
1728908040000|2024-10-14 12:14:00||372.1||372.1||372.1||372.1|0
1728908140000|2024-10-14 12:15:40|372.4|372.2|372.3|372.1|372.4|372.2|372.3|372.1|4901
1728908300000|2024-10-14 12:18:20|372.2||372.2||372.2||372.2||2223
1728908310000|2024-10-14 12:18:30|372.3||372.3||372.3||372.3||0
1728908320000|2024-10-14 12:18:40|372.2|372|372.2|372|372.2|372|372.2|372|835
1728908820000|2024-10-14 12:27:00||372.1||372||372.1||372|731
1728908880000|2024-10-14 12:28:00|372.1||372.1||372.1||372.1||0
1728908890000|2024-10-14 12:28:10||371.9||371.9||371.9||371.9|2770
1728908960000|2024-10-14 12:29:20||372||372||372||372|0
1728908970000|2024-10-14 12:29:30|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1207
1728909030000|2024-10-14 12:30:30||372||372||372||372|3175
1728909080000|2024-10-14 12:31:20||372.1||372.1||372.1||372.1|250
1728909090000|2024-10-14 12:31:30||372||372.1||372.1||372|0
1728909100000|2024-10-14 12:31:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1728909120000|2024-10-14 12:32:00|372.4||372.4||372.4||372.4||1447
1728909140000|2024-10-14 12:32:20||372.3||372.2||372.3||372.2|2560
1728909160000|2024-10-14 12:32:40|372.3||372.3||372.3||372.3||0
1728909210000|2024-10-14 12:33:30|372.4||372.4||372.4||372.4||0
1728909220000|2024-10-14 12:33:40||372.3||372.3||372.3||372.3|206
1728909420000|2024-10-14 12:37:00|||||||||400
1728909430000|2024-10-14 12:37:10||372.2||372.2||372.2||372.2|0
1728909490000|2024-10-14 12:38:10|372.3||372.3||372.3||372.3||0
1728909500000|2024-10-14 12:38:20||372.1||372.1||372.1||372.1|0
1728909530000|2024-10-14 12:38:50|372.2||372.2||372.2||372.2||0
1728909580000|2024-10-14 12:39:40||372||372||372||372|268
1728909590000|2024-10-14 12:39:50|372.1|372.1|372.2|372.1|372.2|372.1|372.1|372.1|813
1728909660000|2024-10-14 12:41:00|||||||||18
1728909710000|2024-10-14 12:41:50|372.1|372|372.1|372|372.1|372|372.1|372|0
1728909720000|2024-10-14 12:42:00||371.9||371.9||371.9||371.9|0
1728909740000|2024-10-14 12:42:20||372||372||372||372|0
1728909840000|2024-10-14 12:44:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1728909850000|2024-10-14 12:44:10||372||372||372.1||372|0
1728909980000|2024-10-14 12:46:20||372.1||372.1||372.1||372.1|0
1728909990000|2024-10-14 12:46:30||372||372||372||372|3175
1728910060000|2024-10-14 12:47:40||372.1||372.1||372.1||372.1|0
1728910110000|2024-10-14 12:48:30|||||||||813
1728910160000|2024-10-14 12:49:20||372||372||372||372|0
1728910170000|2024-10-14 12:49:30|372.1||372.1||372.1||372.1||0
1728910360000|2024-10-14 12:52:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1457
1728910420000|2024-10-14 12:53:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|3500
1728910570000|2024-10-14 12:56:10|372.2|372.1|372.1|372|372.2|372.1|372.1|372|2527
1728910630000|2024-10-14 12:57:10|||||||||3072
1728910800000|2024-10-14 13:00:00|372|371.8|371.9|371.8|372|371.8|371.9|371.8|838
1728910810000|2024-10-14 13:00:10|372|371.9|372|371.9|372|371.9|372|371.9|682
1728910820000|2024-10-14 13:00:20|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1728910860000|2024-10-14 13:01:00|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|775
1728910890000|2024-10-14 13:01:30|||||||||2615
1728910910000|2024-10-14 13:01:50|371.7|371.6|371.7|371.5|371.7|371.6|371.6|371.5|0
1728910940000|2024-10-14 13:02:20||371.6||371.6||371.6||371.6|0
1728910950000|2024-10-14 13:02:30|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|1443
1728910990000|2024-10-14 13:03:10|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|150
1728911040000|2024-10-14 13:04:00|||||||||3175
1728911060000|2024-10-14 13:04:20|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1728911090000|2024-10-14 13:04:50|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1728911300000|2024-10-14 13:08:20|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|762
1728911340000|2024-10-14 13:09:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|89
1728911350000|2024-10-14 13:09:10||371.4||371.4||371.4||371.4|1724
1728911510000|2024-10-14 13:11:50|371.5||371.5||371.5||371.5||0
1728911520000|2024-10-14 13:12:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|928
1728911550000|2024-10-14 13:12:30|||||||||3019
1728911590000|2024-10-14 13:13:10|371.7||371.7||371.7||371.7||0
1728911650000|2024-10-14 13:14:10|||||||||1208
1728911720000|2024-10-14 13:15:20|371.6||371.6||371.6||371.6||0
1728911740000|2024-10-14 13:15:40|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|7392
1728911750000|2024-10-14 13:15:50|371.6||371.6||371.6||371.6||0
1728911800000|2024-10-14 13:16:40|371.5||371.5||371.5||371.5||0
1728911870000|2024-10-14 13:17:50|||||||||105
1728912220000|2024-10-14 13:23:40|||||||||135
1728912230000|2024-10-14 13:23:50||371.3||371.3||371.3||371.3|0
1728912270000|2024-10-14 13:24:30|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|2223
1728912280000|2024-10-14 13:24:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.5|1423
1728912300000|2024-10-14 13:25:00|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|0
1728912330000|2024-10-14 13:25:30||371.6||371.6||371.6||371.6|0
1728912350000|2024-10-14 13:25:50|||||||||1006
1728912480000|2024-10-14 13:28:00|||||||||375
1728912600000|2024-10-14 13:30:00|371.6|371.5|371.5|371.3|371.6|371.5|371.5|371.3|6205
1728912610000|2024-10-14 13:30:10||371.4||371.4||371.4||371.4|0
1728912620000|2024-10-14 13:30:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1170
1728912630000|2024-10-14 13:30:30|||||||||1500
1728912670000|2024-10-14 13:31:10|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1728912680000|2024-10-14 13:31:20|371.4|371.3|371.3|371.1|371.4|371.3|371.3|371.1|0
1728912690000|2024-10-14 13:31:30|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|1357
1728912700000|2024-10-14 13:31:40|371.3||371.3||371.3||371.3||0
1728912710000|2024-10-14 13:31:50||371.1||371.2||371.2||371.1|0
1728912720000|2024-10-14 13:32:00||371.1||371.1||371.1||371.1|0
1728912740000|2024-10-14 13:32:20|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1728912800000|2024-10-14 13:33:20|371.3||371.3||371.3||371.3||0
1728912850000|2024-10-14 13:34:10||371.1||371.1||371.1||371.1|0
1728912940000|2024-10-14 13:35:40|371.2||371.2||371.2||371.2||0
1728913060000|2024-10-14 13:37:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1728913070000|2024-10-14 13:37:50|371.5|371.4|371.5|371.3|371.5|371.4|371.5|371.3|840
1728913110000|2024-10-14 13:38:30|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|493
1728913150000|2024-10-14 13:39:10|371.6|371.3|371.6|371.5|371.6|371.5|371.6|371.3|0
1728913170000|2024-10-14 13:39:30|371.5|371.4|371.6|371.4|371.6|371.4|371.5|371.4|0
1728913180000|2024-10-14 13:39:40|371.5||371.5||371.5||371.5||0
1728913190000|2024-10-14 13:39:50|371.6||371.6||371.6||371.6||0
1728913210000|2024-10-14 13:40:10|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1728913220000|2024-10-14 13:40:20||371.4||371.4||371.4||371.4|0
1728913230000|2024-10-14 13:40:30||371.3||371.3||371.3||371.3|0
1728913240000|2024-10-14 13:40:40||371.4||371.4||371.4||371.4|0
1728913300000|2024-10-14 13:41:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1728913390000|2024-10-14 13:43:10|371.5|371.4|371.4|371.2|371.5|371.4|371.4|371.2|3400
1728913440000|2024-10-14 13:44:00||371.3||371.2||371.3||371.2|10
1728913480000|2024-10-14 13:44:40|371.3||371.4||371.4||371.3||935
1728913490000|2024-10-14 13:44:50||371.3||371.2||371.3||371.2|3175
1728913500000|2024-10-14 13:45:00||371.3||371.2||371.3||371.2|90
1728913530000|2024-10-14 13:45:30|371.3|371.1|371.2|371|371.3|371.1|371.2|371|3611
1728913550000|2024-10-14 13:45:50|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1728913610000|2024-10-14 13:46:50|371.2|371.2|371.3|371.2|371.3|371.2|371.2|371.2|385
1728913630000|2024-10-14 13:47:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|551
1728913640000|2024-10-14 13:47:20|||||||||750
1728913650000|2024-10-14 13:47:30|371.5|371.4|371.6|371.5|371.6|371.5|371.5|371.4|5088
1728913710000|2024-10-14 13:48:30|371.5|371.3|371.5|371.3|371.5|371.3|371.4|371.3|3175
1728913740000|2024-10-14 13:49:00|371.4|371.4|371.5|371.4|371.5|371.4|371.4|371.4|0
1728913750000|2024-10-14 13:49:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1728913830000|2024-10-14 13:50:30||371.2||371.2||371.2||371.2|0
1728913850000|2024-10-14 13:50:50|371.3|371.1|371.2|371.1|371.3|371.1|371.2|371.1|0
1728913870000|2024-10-14 13:51:10|371.3|371.2|371.4|371.2|371.4|371.2|371.3|371.2|3175
1728913890000|2024-10-14 13:51:30|371.3|371.1|371.2|371.1|371.3|371.1|371.2|371.1|80
1728913900000|2024-10-14 13:51:40|371.1|371|371.2|371|371.2|371.1|371.1|371|4675
1728913920000|2024-10-14 13:52:00||371.1||371||371.1||371|6320
1728913930000|2024-10-14 13:52:10|371|371.1|371.1|371|371.1|371.1|371|370.9|2690
1728913950000|2024-10-14 13:52:30|371.2||371.2||371.2||371.2||0
1728913970000|2024-10-14 13:52:50||371.1||371.1||371.1||371.1|0
1728914060000|2024-10-14 13:54:20|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|850
1728914080000|2024-10-14 13:54:40||371.2||371.1||371.2||371.1|0
1728914100000|2024-10-14 13:55:00|371.5|371.2|371.5|371.3|371.5|371.3|371.5|371.2|427
1728914110000|2024-10-14 13:55:10|371.6|371.4|371.6|371.5|371.6|371.5|371.6|371.4|875
1728914120000|2024-10-14 13:55:20|371.7||371.7||371.7||371.7||0
1728914160000|2024-10-14 13:56:00|371.6||371.6||371.6||371.6||0
1728914170000|2024-10-14 13:56:10|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|355
1728914210000|2024-10-14 13:56:50|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|150
1728914260000|2024-10-14 13:57:40||371.4||371.4||371.4||371.4|0
1728914280000|2024-10-14 13:58:00||371.3||371.3||371.3||371.3|0
1728914340000|2024-10-14 13:59:00|371.4|371.4|371.5|371.4|371.5|371.4|371.4|371.4|0
1728914390000|2024-10-14 13:59:50|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|839
1728914410000|2024-10-14 14:00:10|371.7||371.7||371.7||371.6||3175
1728914430000|2024-10-14 14:00:30|371.6|371.4|371.5|371.3|371.6|371.4|371.5|371.3|823
1728914460000|2024-10-14 14:01:00||371.4||371.3||371.4||371.3|0
1728914470000|2024-10-14 14:01:10||371.4||371.4||371.4||371.4|0
1728914490000|2024-10-14 14:01:30|371.6||371.6||371.6||371.6||63
1728914510000|2024-10-14 14:01:50||371.5||371.5||371.5||371.5|0
1728914520000|2024-10-14 14:02:00||371.4||371.4||371.4||371.4|0
1728914540000|2024-10-14 14:02:20|371.5||371.5||371.5||371.5||0
1728914550000|2024-10-14 14:02:30||371.3||371.3||371.3||371.3|995
1728914560000|2024-10-14 14:02:40|371.4||371.4||371.4||371.4||1000
1728914570000|2024-10-14 14:02:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|811
1728914580000|2024-10-14 14:03:00||371.3||371.3||371.3||371.3|0
1728914590000|2024-10-14 14:03:10|371.4||371.5||371.5||371.4||0
1728914660000|2024-10-14 14:04:20||371.4||371.4||371.4||371.4|0
1728914670000|2024-10-14 14:04:30|371.6||371.5||371.6||371.5||0
1728914690000|2024-10-14 14:04:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1728914700000|2024-10-14 14:05:00|371.5||371.5||371.5||371.5||0
1728914760000|2024-10-14 14:06:00||371.4||371.4||371.4||371.4|0
1728914770000|2024-10-14 14:06:10|371.6|371.5|371.6|371.4|371.6|371.5|371.6|371.4|1419
1728914870000|2024-10-14 14:07:50||371.5||371.5||371.5||371.5|0
1728914910000|2024-10-14 14:08:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1728914930000|2024-10-14 14:08:50|371.8||371.8||371.8||371.8||779
1728914940000|2024-10-14 14:09:00||371.7||371.7||371.7||371.7|0
1728914960000|2024-10-14 14:09:20|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1728914980000|2024-10-14 14:09:40|371.8||371.8||371.8||371.8||0
1728915020000|2024-10-14 14:10:20||371.7||371.7||371.7||371.7|0
1728915030000|2024-10-14 14:10:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|90
1728915040000|2024-10-14 14:10:40|372|371.9|372|371.8|372|371.9|372|371.8|1048
1728915090000|2024-10-14 14:11:30|371.9||371.9||371.9||371.9||0
1728915110000|2024-10-14 14:11:50||371.7||371.7||371.7||371.7|0
1728915160000|2024-10-14 14:12:40||371.8||371.8||371.8||371.7|0
1728915190000|2024-10-14 14:13:10|372|371.9|372.1|372|372.2|372|372|371.9|9147
1728915200000|2024-10-14 14:13:20||371.9||371.9||371.9||371.9|0
1728915210000|2024-10-14 14:13:30|372||372||372||372||0
1728915220000|2024-10-14 14:13:40|372.1|372|372.1|371.9|372.1|372|372.1|371.9|0
1728915230000|2024-10-14 14:13:50|372||372||372||372||0
1728915250000|2024-10-14 14:14:10|372.1|372|372.1|372|372.1|372|372.1|372|100
1728915260000|2024-10-14 14:14:20||371.9||371.9||371.9||371.9|0
1728915300000|2024-10-14 14:15:00|372||372||372||372||0
1728915320000|2024-10-14 14:15:20|372.1||372.1||372.1||372.1||663
1728915360000|2024-10-14 14:16:00||372||371.9||372||371.9|0
1728915370000|2024-10-14 14:16:10|372.2|372.1|372.4|372.2|372.4|372.2|372.2|372.1|0
1728915390000|2024-10-14 14:16:30|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|115
1728915450000|2024-10-14 14:17:30|372.4|372.2|372.5|372.3|372.5|372.3|372.4|372.2|3175
1728915470000|2024-10-14 14:17:50|372.4||372.4||372.4||372.4||0
1728915550000|2024-10-14 14:19:10|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|3175
1728915640000|2024-10-14 14:20:40|372.6|372.5|372.6|372.5|372.6|372.5|372.5|372.4|986
1728915650000|2024-10-14 14:20:50|||||||||7
1728915660000|2024-10-14 14:21:00|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|505
1728915680000|2024-10-14 14:21:20|372.5|372.3|372.5|372.3|372.5|372.3|372.4|372.3|2215
1728915740000|2024-10-14 14:22:20|372.4||372.4||372.4||372.4||0
1728915760000|2024-10-14 14:22:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1090
1728915900000|2024-10-14 14:25:00|372.5|372.4|372.4|372.3|372.5|372.4|372.4|372.3|683
1728915920000|2024-10-14 14:25:20|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|822
1728915930000|2024-10-14 14:25:30|372.4||372.4||372.4||372.4||421
1728916060000|2024-10-14 14:27:40|372.3||372.4||372.4||372.3||0
1728916100000|2024-10-14 14:28:20|372.3||372.4||372.4||372.3||0
1728916190000|2024-10-14 14:29:50|372.3||372.3||372.3||372.3||0
1728916210000|2024-10-14 14:30:10|372.2|372.1|372.3|372.1|372.3|372.1|372.2|372.1|4276
1728916220000|2024-10-14 14:30:20||372.2||372.2||372.2||372.2|0
1728916270000|2024-10-14 14:31:10|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|1447
1728916280000|2024-10-14 14:31:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|2611
1728916390000|2024-10-14 14:33:10|372.4|372.3|372.4|372.3|372.5|372.4|372.4|372.3|3725
1728916410000|2024-10-14 14:33:30|372.5||372.5||372.5||372.5||2569
1728916440000|2024-10-14 14:34:00|||||||||1927
1728916450000|2024-10-14 14:34:10|372.4||372.4||372.4||372.4||0
1728916510000|2024-10-14 14:35:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1728916530000|2024-10-14 14:35:30|||||||||271
1728916610000|2024-10-14 14:36:50|372.4|372.3|372.5|372.3|372.5|372.4|372.4|372.3|4331
1728916700000|2024-10-14 14:38:20|372.4||372.4||372.4||372.4||753
1728916740000|2024-10-14 14:39:00|372.5||372.5||372.5||372.5||400
1728916750000|2024-10-14 14:39:10||372.4||372.4||372.4||372.4|0
1728916770000|2024-10-14 14:39:30|372.4|372.3|372.3|372.2|372.4|372.3|372.3|372.2|1196
1728916790000|2024-10-14 14:39:50|372.4||372.4||372.4||372.4||2978
1728916810000|2024-10-14 14:40:10|372.3||372.3||372.3||372.3||0
1728916840000|2024-10-14 14:40:40|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|865
1728916860000|2024-10-14 14:41:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|874
1728916900000|2024-10-14 14:41:40|372.4||372.4||372.4||372.4||1340
1728917000000|2024-10-14 14:43:20||372.3||372.3||372.3||372.3|0
1728917060000|2024-10-14 14:44:20|||||||||2500
1728917070000|2024-10-14 14:44:30|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|2978
1728917090000|2024-10-14 14:44:50||372.3||372.3||372.3||372.3|0
1728917100000|2024-10-14 14:45:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|150
1728917110000|2024-10-14 14:45:10|372.4||372.3||372.4||372.3||621
1728917120000|2024-10-14 14:45:20|||||||||2978
1728917170000|2024-10-14 14:46:10|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|867
1728917270000|2024-10-14 14:47:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|254
1728917300000|2024-10-14 14:48:20||372.3||372.3||372.3||372.3|900
1728917310000|2024-10-14 14:48:30||372.4||372.4||372.4||372.4|0
1728917320000|2024-10-14 14:48:40|||||||||1637
1728917360000|2024-10-14 14:49:20|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|333
1728917410000|2024-10-14 14:50:10|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|1915
1728917420000|2024-10-14 14:50:20|372.6||372.6||372.6||372.6||0
1728917470000|2024-10-14 14:51:10||372.5||372.5||372.5||372.5|0
1728917480000|2024-10-14 14:51:20|||||||||2165
1728917550000|2024-10-14 14:52:30|372.7||372.7||372.7||372.7||2978
1728917560000|2024-10-14 14:52:40|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|117
1728917610000|2024-10-14 14:53:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1515
1728917650000|2024-10-14 14:54:10|||||||||450
1728917800000|2024-10-14 14:56:40|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|1184
1728917980000|2024-10-14 14:59:40|372.5||372.5||372.5||372.5||1
1728917990000|2024-10-14 14:59:50|372.4||372.4||372.4||372.4||438
1728918000000|2024-10-14 15:00:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.3|918
1728918020000|2024-10-14 15:00:20|372.6||372.5||372.6||372.5||949
1728918030000|2024-10-14 15:00:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|2107
1728918050000|2024-10-14 15:00:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1839
1728918060000|2024-10-14 15:01:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1728918090000|2024-10-14 15:01:30|||||||||609
1728918100000|2024-10-14 15:01:40|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1728918140000|2024-10-14 15:02:20||372.3||372.3||372.3||372.3|150
1728918200000|2024-10-14 15:03:20|||||||||850
1728918270000|2024-10-14 15:04:30||372.4||372.4||372.4||372.4|0
1728918290000|2024-10-14 15:04:50|||||||||3000
1728918310000|2024-10-14 15:05:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|94
1728918320000|2024-10-14 15:05:20||372.4||372.4||372.4||372.4|0
1728918360000|2024-10-14 15:06:00||372.5||372.5||372.5||372.5|546
1728918400000|2024-10-14 15:06:40|||||||||75
1728918420000|2024-10-14 15:07:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1898
1728918470000|2024-10-14 15:07:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1728918480000|2024-10-14 15:08:00|||||||||1700
1728918690000|2024-10-14 15:11:30|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1728918700000|2024-10-14 15:11:40|||||||||78
1728918710000|2024-10-14 15:11:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|5935
1728918720000|2024-10-14 15:12:00|||||||||768
1728918740000|2024-10-14 15:12:20||372.4||372.5||372.5||372.4|0
1728918860000|2024-10-14 15:14:20|||||||||125
1728918900000|2024-10-14 15:15:00|||||||||2851
1728918910000|2024-10-14 15:15:10|||||||||98
1728918950000|2024-10-14 15:15:50|||||||||502
1728918980000|2024-10-14 15:16:20|||||||||623
1728919000000|2024-10-14 15:16:40|||||||||125
1728919010000|2024-10-14 15:16:50|||||||||989
1728919030000|2024-10-14 15:17:10|||||||||576
1728919040000|2024-10-14 15:17:20|||||||||314
1728919050000|2024-10-14 15:17:30|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|2769
1728919090000|2024-10-14 15:18:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|835
1728919100000|2024-10-14 15:18:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|2035
1728919120000|2024-10-14 15:18:40|372.6|372.5|372.6|372.4|372.6|372.5|372.6|372.4|3724
1728919160000|2024-10-14 15:19:20|372.5||372.6||372.6||372.5||0
1728919220000|2024-10-14 15:20:20||372.5||372.5||372.5||372.5|469
1728919230000|2024-10-14 15:20:30||372.4||372.4||372.4||372.4|0
1728919250000|2024-10-14 15:20:50||372.5||372.5||372.5||372.5|699
1728919260000|2024-10-14 15:21:00|||||||||865
1728919270000|2024-10-14 15:21:10|||||||||2548
1728919300000|2024-10-14 15:21:40|||||||||1210
1728919320000|2024-10-14 15:22:00|||||||||271
1728919340000|2024-10-14 15:22:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|1971
1728919440000|2024-10-14 15:24:00|372.4|372.3|372.5|372.4|372.5|372.4|372.4|372.3|4537
1728919500000|2024-10-14 15:25:00|||||||||1856
1728919540000|2024-10-14 15:25:40|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|847
1728919560000|2024-10-14 15:26:00|372.5|372.4|372.6|372.4|372.6|372.5|372.5|372.4|2667
1728919610000|2024-10-14 15:26:50|372.5||372.6||372.6||372.5||1500
1728919650000|2024-10-14 15:27:30|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|4032
1728919660000|2024-10-14 15:27:40||372.6||372.6||372.6||372.6|423
1728919680000|2024-10-14 15:28:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|1612
1728919690000|2024-10-14 15:28:10|||||||||595
1728919700000|2024-10-14 15:28:20|||||||||339
1728919710000|2024-10-14 15:28:30|||||||||310
1728919720000|2024-10-14 15:28:40|||||||||2523
1728919730000|2024-10-14 15:28:50|||||||||600
1728919780000|2024-10-14 15:29:40|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|3861
1728919790000|2024-10-14 15:29:50|||||||||15
1728975610000|2024-10-15 07:00:10|375|374.3|374.8|374.2|375|374.3|374.8|374.2|615
1728975620000|2024-10-15 07:00:20|374.9|374.3|374.5|374.2|374.9|374.3|374.5|374.2|0
1728975630000|2024-10-15 07:00:30|374.6|374.3|374.9|374.5|375|374.6|374.6|374.3|282
1728975640000|2024-10-15 07:00:40|375|374.6|375|374.6|375|374.6|375|374.6|0
1728975650000|2024-10-15 07:00:50|374.9||375||375||374.9||1471
1728975660000|2024-10-15 07:01:00|375.3|375|375.3|375|375.3|375|375.3|375|2000
1728975670000|2024-10-15 07:01:10|375.5|375.1|375.5|375.1|375.5|375.1|375.5|375.1|107
1728975690000|2024-10-15 07:01:30||375||375||375||375|0
1728975720000|2024-10-15 07:02:00|375.4|374.5|374.8|374.5|375.4|374.5|374.8|374.5|0
1728975730000|2024-10-15 07:02:10|374.9|374.7|375.3|374.9|375.3|374.9|374.8|374.7|1533
1728975740000|2024-10-15 07:02:20|375.2|374.8|375.1|374.7|375.2|374.8|375.1|374.7|0
1728975760000|2024-10-15 07:02:40|375|374.8|375.1|374.7|375.1|374.8|375|374.7|648
1728975810000|2024-10-15 07:03:30||374.6||374.6||374.7||374.6|22
1728975820000|2024-10-15 07:03:40|375||375||375||375||0
1728975860000|2024-10-15 07:04:20|||||||||1000
1728975870000|2024-10-15 07:04:30|374.9||375||375||374.9||0
1728975900000|2024-10-15 07:05:00|374.9|374.7|374.9|374.6|374.9|374.7|374.9|374.6|0
1728975910000|2024-10-15 07:05:10|374.6|374.3|374.6|374.3|374.6|374.3|374.6|374.3|150
1728975920000|2024-10-15 07:05:20|374.5|374.1|374.5|374.1|374.5|374.1|374.5|374.1|0
1728975930000|2024-10-15 07:05:30|374.4|374|374.3|374|374.4|374|374.3|374|0
1728975970000|2024-10-15 07:06:10|374.5|374.1|374.4|374.2|374.5|374.3|374.4|374.1|0
1728975990000|2024-10-15 07:06:30|374.3|374|374.2|374|374.3|374|374.2|374|1222
1728976010000|2024-10-15 07:06:50|374.4|374.1|374.4|374.1|374.4|374.1|374.4|374.1|0
1728976020000|2024-10-15 07:07:00|374.3||374.2||374.4||374.2||0
1728976030000|2024-10-15 07:07:10||374||374||374||374|0
1728976080000|2024-10-15 07:08:00|374.3|374.1|374.3|374.2|374.3|374.2|374.3|374.1|500
1728976090000|2024-10-15 07:08:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1728976110000|2024-10-15 07:08:30|374.7|374.4|374.8|374.5|374.8|374.5|374.7|374.4|0
1728976130000|2024-10-15 07:08:50|374.9|374.6|374.9|374.6|374.9|374.7|374.9|374.6|1471
1728976150000|2024-10-15 07:09:10|375|374.7|375|374.8|375|374.8|375|374.7|0
1728976180000|2024-10-15 07:09:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|500
1728976190000|2024-10-15 07:09:50|375.2|375|375.2|375.1|375.2|375.1|375.2|375|0
1728976220000|2024-10-15 07:10:20|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|245
1728976240000|2024-10-15 07:10:40|374.9|375|374.9|374.8|375|375|374.9|374.8|0
1728976250000|2024-10-15 07:10:50|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1728976300000|2024-10-15 07:11:40|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|359
1728976330000|2024-10-15 07:12:10|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|359
1728976340000|2024-10-15 07:12:20|374.7|374.5|374.8|374.5|374.8|374.5|374.7|374.5|558
1728976350000|2024-10-15 07:12:30|374.7||374.7||374.7||374.7||0
1728976390000|2024-10-15 07:13:10|374.8|374.6|375|374.7|375|374.7|374.8|374.6|1698
1728976400000|2024-10-15 07:13:20||374.8||374.8||374.8||374.8|0
1728976410000|2024-10-15 07:13:30|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1728976430000|2024-10-15 07:13:50|375.2|375|375.3|375|375.3|375|375.2|375|583
1728976440000|2024-10-15 07:14:00|375|374.7|375|374.7|375|374.7|375|374.7|1236
1728976480000|2024-10-15 07:14:40||374.8||374.9||374.9||374.8|0
1728976490000|2024-10-15 07:14:50|375.1|375|375.3|375.2|375.3|375.2|375.1|375|1338
1728976500000|2024-10-15 07:15:00|375.4|375.3|375.9|375.6|375.9|375.6|375.4|375.3|3375
1728976540000|2024-10-15 07:15:40|375.6|375.7|375.7|375.5|375.7|375.8|375.6|375.5|0
1728976560000|2024-10-15 07:16:00|375.6|375.4|375.5|375.2|375.6|375.4|375.4|375.2|2579
1728976570000|2024-10-15 07:16:10|375.4||375.4||375.4||375.4||2352
1728976580000|2024-10-15 07:16:20|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|2084
1728976590000|2024-10-15 07:16:30||375.4||375.4||375.4||375.4|0
1728976620000|2024-10-15 07:17:00|375.6|375.5|375.7|375.5|375.7|375.5|375.5|375.5|827
1728976630000|2024-10-15 07:17:10|375.6||375.7||375.7||375.6||353
1728976650000|2024-10-15 07:17:30|375.5|375.4|375.6|375.5|375.6|375.5|375.5|375.4|868
1728976670000|2024-10-15 07:17:50||375.4||375.4||375.4||375.4|824
1728976690000|2024-10-15 07:18:10|||||||||400
1728976710000|2024-10-15 07:18:30|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1728976720000|2024-10-15 07:18:40|375.8|375.6|375.8|375.7|375.8|375.7|375.8|375.6|331
1728976740000|2024-10-15 07:19:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.5|1000
1728976770000|2024-10-15 07:19:30||375.5||375.5||375.5||375.5|0
1728976780000|2024-10-15 07:19:40|375.6||375.6||375.6||375.6||0
1728976790000|2024-10-15 07:19:50||375.4||375.4||375.4||375.4|0
1728976820000|2024-10-15 07:20:20||375.5||375.5||375.5||375.5|0
1728976830000|2024-10-15 07:20:30|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|1424
1728976840000|2024-10-15 07:20:40|375.7|375.4|375.4|375.2|375.7|375.4|375.4|375.2|300
1728976860000|2024-10-15 07:21:00|375.5|375.3|375.5|375.4|375.5|375.4|375.5|375.3|2223
1728976880000|2024-10-15 07:21:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1852
1728976900000|2024-10-15 07:21:40||375.4||375.4||375.4||375.4|150
1728976920000|2024-10-15 07:22:00|375.4|375.2|375.3|375.1|375.4|375.2|375.3|375.1|1269
1728976930000|2024-10-15 07:22:10|375.2|375|375.3|375.1|375.3|375.1|375.2|375|0
1728976940000|2024-10-15 07:22:20|||||||||600
1728976950000|2024-10-15 07:22:30||375||375||375||375|0
1728976980000|2024-10-15 07:23:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|250
1728976990000|2024-10-15 07:23:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1728977010000|2024-10-15 07:23:30|375.5|375.3|375.5|375.3|375.6|375.4|375.5|375.3|406
1728977020000|2024-10-15 07:23:40||375.4||375.3||375.4||375.3|341
1728977040000|2024-10-15 07:24:00|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1728977050000|2024-10-15 07:24:10||375.3||375.3||375.3||375.3|0
1728977070000|2024-10-15 07:24:30|375.5||375.5||375.5||375.5||0
1728977080000|2024-10-15 07:24:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1728977100000|2024-10-15 07:25:00||375.3||375.3||375.3||375.3|0
1728977120000|2024-10-15 07:25:20||375.2||375.2||375.2||375.2|0
1728977130000|2024-10-15 07:25:30|||||||||600
1728977150000|2024-10-15 07:25:50|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1728977190000|2024-10-15 07:26:30||375.4||375.4||375.4||375.4|0
1728977230000|2024-10-15 07:27:10|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|3205
1728977260000|2024-10-15 07:27:40|375.4||375.4||375.4||375.4||85
1728977270000|2024-10-15 07:27:50||375.2||375.3||375.3||375.2|0
1728977280000|2024-10-15 07:28:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1649
1728977300000|2024-10-15 07:28:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1728977340000|2024-10-15 07:29:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1728977360000|2024-10-15 07:29:20||375.1||375.1||375.1||375.1|0
1728977400000|2024-10-15 07:30:00|375.2||375.2||375.2||375.2||0
1728977430000|2024-10-15 07:30:30|||||||||150
1728977440000|2024-10-15 07:30:40|375.1|375|375.1|375|375.1|375|375.1|375|0
1728977450000|2024-10-15 07:30:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|336
1728977460000|2024-10-15 07:31:00||375||375.1||375.1||375|0
1728977470000|2024-10-15 07:31:10||375||375||375||375|0
1728977480000|2024-10-15 07:31:20||375.1||375.1||375.1||375.1|0
1728977490000|2024-10-15 07:31:30|375.3||375.3||375.3||375.3||445
1728977500000|2024-10-15 07:31:40||375.2||375.1||375.2||375.1|250
1728977530000|2024-10-15 07:32:10||375.2||375.2||375.2||375.2|303
1728977540000|2024-10-15 07:32:20||375.1||375.1||375.1||375.1|0
1728977570000|2024-10-15 07:32:50|375.2|375|375.1|375|375.2|375|375.1|375|712
1728977590000|2024-10-15 07:33:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|26
1728977600000|2024-10-15 07:33:20||375||375||375||375|0
1728977640000|2024-10-15 07:34:00||375.1||375.1||375.1||375|0
1728977660000|2024-10-15 07:34:20|375.1|375|375.2|375|375.2|375|375.1|375|3520
1728977670000|2024-10-15 07:34:30||375.1||375.1||375.1||375.1|0
1728977700000|2024-10-15 07:35:00||375||375||375||375|0
1728977730000|2024-10-15 07:35:30||375.1||375.1||375.1||375.1|0
1728977750000|2024-10-15 07:35:50||375||375||375||375|0
1728977790000|2024-10-15 07:36:30|||||||||440
1728977850000|2024-10-15 07:37:30|375.1|374.9|375|374.9|375.1|374.9|375|374.9|2131
1728977860000|2024-10-15 07:37:40|375.1|375|375.1|375|375.1|375|375.1|375|2329
1728977900000|2024-10-15 07:38:20|375.2||375.2||375.2||375.2||778
1728977910000|2024-10-15 07:38:30|||||||||826
1728977920000|2024-10-15 07:38:40|375.1|374.9|375.1|374.9|375.1|374.9|375|374.9|10981
1728978020000|2024-10-15 07:40:20||375||374.9||375||374.9|541
1728978050000|2024-10-15 07:40:50|375.2|375|375.2|375.1|375.2|375.1|375.2|375|0
1728978080000|2024-10-15 07:41:20|||||||||1814
1728978100000|2024-10-15 07:41:40|375.1|374.9|375.1|375|375.1|375|375.1|374.9|0
1728978110000|2024-10-15 07:41:50|375.2||375.2||375.2||375.2||0
1728978120000|2024-10-15 07:42:00|375.1|375.1|375.2|375.1|375.2|375.1|375.1|375.1|0
1728978130000|2024-10-15 07:42:10|375.1|375|375.1|375|375.1|375|375.1|375|150
1728978160000|2024-10-15 07:42:40|||||||||779
1728978180000|2024-10-15 07:43:00|375.2|375.1|375.2|375|375.2|375.1|375.2|375|497
1728978200000|2024-10-15 07:43:20||375.1||375.1||375.1||375.1|0
1728978210000|2024-10-15 07:43:30||375||375||375||375|0
1728978220000|2024-10-15 07:43:40|375.1|374.8|375|374.8|375.1|374.8|375|374.8|403
1728978240000|2024-10-15 07:44:00||374.9||374.9||374.9||374.9|0
1728978280000|2024-10-15 07:44:40|375.1|375|375.2|375.1|375.2|375.1|375.1|375|0
1728978340000|2024-10-15 07:45:40|375.3||375.3||375.3||375.3||320
1728978380000|2024-10-15 07:46:20|375.2|375|375.1|375|375.2|375|375.1|375|1424
1728978420000|2024-10-15 07:47:00|375|374.9|375|374.9|375|374.9|375|374.9|1293
1728978520000|2024-10-15 07:48:40|374.9|374.8|375|374.9|375|374.9|374.9|374.7|5611
1728978560000|2024-10-15 07:49:20|374.9|374.8|374.7|374.6|374.9|374.8|374.7|374.6|2441
1728978570000|2024-10-15 07:49:30||374.5||374.6||374.6||374.5|2303
1728978580000|2024-10-15 07:49:40||374.5||374.6||374.6||374.5|476
1728978600000|2024-10-15 07:50:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|15
1728978610000|2024-10-15 07:50:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|191
1728978620000|2024-10-15 07:50:20||374.7||374.7||374.7||374.7|0
1728978630000|2024-10-15 07:50:30|||||||||469
1728978640000|2024-10-15 07:50:40||374.8||374.8||374.8||374.8|0
1728978660000|2024-10-15 07:51:00||374.7||374.8||374.8||374.7|0
1728978680000|2024-10-15 07:51:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1728978700000|2024-10-15 07:51:40|374.6|374.5|374.6|374.5|374.7|374.5|374.6|374.5|414
1728978710000|2024-10-15 07:51:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|330
1728978730000|2024-10-15 07:52:10|||||||||317
1728978740000|2024-10-15 07:52:20||374.3||374.3||374.3||374.3|0
1728978760000|2024-10-15 07:52:40||374.4||374.4||374.4||374.4|464
1728978830000|2024-10-15 07:53:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1728978890000|2024-10-15 07:54:50|374.7||374.7||374.7||374.7||1488
1728978900000|2024-10-15 07:55:00||374.6||374.6||374.6||374.6|0
1728978920000|2024-10-15 07:55:20|||||||||1098
1728978930000|2024-10-15 07:55:30|374.8||374.8||374.8||374.8||1022
1728978950000|2024-10-15 07:55:50||374.7||374.7||374.7||374.7|0
1728978960000|2024-10-15 07:56:00|||||||||1600
1728978990000|2024-10-15 07:56:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1728979070000|2024-10-15 07:57:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.6|7181
1728979090000|2024-10-15 07:58:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|489
1728979110000|2024-10-15 07:58:30|||||||||132
1728979160000|2024-10-15 07:59:20|||||||||2940
1728979180000|2024-10-15 07:59:40|375||375||375||375||0
1728979200000|2024-10-15 08:00:00|375.2|374.9|375.1|375|375.2|375.1|375.1|374.9|3988
1728979210000|2024-10-15 08:00:10|375.2||375.2||375.2||375.2||0
1728979230000|2024-10-15 08:00:30|375.1|374.9|375|374.9|375.1|374.9|375|374.9|0
1728979240000|2024-10-15 08:00:40|374.9|374.8|375|374.8|375|374.8|374.9|374.8|2111
1728979260000|2024-10-15 08:01:00||374.9||374.9||374.9||374.9|0
1728979280000|2024-10-15 08:01:20|375.1|375|375|374.9|375.1|375|375|374.8|453
1728979300000|2024-10-15 08:01:40|375.1|375|375.2|375|375.2|375|375.1|375|1424
1728979360000|2024-10-15 08:02:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|101
1728979390000|2024-10-15 08:03:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1728979440000|2024-10-15 08:04:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1728979450000|2024-10-15 08:04:10|375.6|375.5|375.7|375.6|375.8|375.6|375.6|375.5|1640
1728979520000|2024-10-15 08:05:20||375.5||375.5||375.5||375.5|0
1728979540000|2024-10-15 08:05:40||375.6||375.6||375.6||375.6|0
1728979550000|2024-10-15 08:05:50||375.5||375.5||375.5||375.5|26
1728979560000|2024-10-15 08:06:00|376|375.6|376|375.8|376|375.8|376|375.6|416
1728979590000|2024-10-15 08:06:30|||||||||25
1728979630000|2024-10-15 08:07:10|376.2|376|376.2|376|376.2|376|376.1|376|1655
1728979680000|2024-10-15 08:08:00|376.3|376.1|376.3|376.2|376.3|376.2|376.3|376.1|822
1728979690000|2024-10-15 08:08:10|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|0
1728979740000|2024-10-15 08:09:00|376.5|376.2|376.5|376.3|376.5|376.3|376.5|376.2|438
1728979750000|2024-10-15 08:09:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1322
1728979760000|2024-10-15 08:09:20||376.1||376.1||376.1||376.1|0
1728979830000|2024-10-15 08:10:30|376.4|376.2|376.4|376.3|376.4|376.3|376.4|376.2|105
1728979840000|2024-10-15 08:10:40|||||||||1300
1728979850000|2024-10-15 08:10:50|||||||||810
1728979860000|2024-10-15 08:11:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|361
1728979870000|2024-10-15 08:11:10|376.4|376.3|376.3|376.1|376.4|376.3|376.3|376.1|1960
1728979890000|2024-10-15 08:11:30|376.4|376.2|376.5|376.3|376.5|376.3|376.4|376.2|406
1728979900000|2024-10-15 08:11:40|||||||||1600
1728979920000|2024-10-15 08:12:00|376.3|376.4|376.4|376.2|376.4|376.4|376.3|376.2|662
1728979930000|2024-10-15 08:12:10|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|1800
1728980070000|2024-10-15 08:14:30|376.4||376.5||376.5||376.4||4133
1728980080000|2024-10-15 08:14:40|376.4||376.5||376.5||376.4||1654
1728980090000|2024-10-15 08:14:50|376.4||376.4||376.4||376.4||0
1728980100000|2024-10-15 08:15:00|||||||||2400
1728980110000|2024-10-15 08:15:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|717
1728980120000|2024-10-15 08:15:20|376.4||376.4||376.4||376.4||0
1728980130000|2024-10-15 08:15:30|376.3|376.3|376.4|376.3|376.4|376.3|376.3|376.3|0
1728980150000|2024-10-15 08:15:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|5050
1728980240000|2024-10-15 08:17:20|376.2|376.1|376.2|376.1|376.3|376.1|376.2|376.1|1122
1728980260000|2024-10-15 08:17:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|825
1728980410000|2024-10-15 08:20:10|376.4||376.4||376.4||376.4||150
1728980430000|2024-10-15 08:20:30|376.3|375.8|376|375.9|376.3|375.9|376|375.8|678
1728980440000|2024-10-15 08:20:40|376.1|376|376.1|376|376.1|376|376.1|376|0
1728980470000|2024-10-15 08:21:10|376.2|376.1|376.2|376|376.2|376.1|376.1|376|666
1728980480000|2024-10-15 08:21:20||376.1||376.1||376.1||376.1|0
1728980500000|2024-10-15 08:21:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1728980520000|2024-10-15 08:22:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1728980540000|2024-10-15 08:22:20||376.2||376.2||376.2||376.2|0
1728980600000|2024-10-15 08:23:20||376.3||376.3||376.3||376.3|0
1728980640000|2024-10-15 08:24:00|376.5|376.4|376.6|376.5|376.6|376.5|376.5|376.4|1126
1728980650000|2024-10-15 08:24:10|376.7||376.7||376.7||376.7||0
1728980660000|2024-10-15 08:24:20||376.6||376.6||376.6||376.6|0
1728980690000|2024-10-15 08:24:50||376.5||376.5||376.5||376.5|0
1728980700000|2024-10-15 08:25:00|376.6||376.7||376.7||376.6||0
1728980710000|2024-10-15 08:25:10|||||||||400
1728980760000|2024-10-15 08:26:00|376.5|376.4|376.5|376.4|376.6|376.4|376.5|376.4|730
1728980810000|2024-10-15 08:26:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|80
1728980970000|2024-10-15 08:29:30|||||||||963
1728980990000|2024-10-15 08:29:50|376.2|376|376.2|376.1|376.2|376.1|376.2|376|0
1728981000000|2024-10-15 08:30:00|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|2014
1728981010000|2024-10-15 08:30:10||376.3||376.3||376.3||376.3|652
1728981030000|2024-10-15 08:30:30|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|1387
1728981050000|2024-10-15 08:30:50|376.1|376|375.9|375.8|376.1|376|375.9|375.8|1459
1728981100000|2024-10-15 08:31:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1728981110000|2024-10-15 08:31:50||375.6||375.7||375.7||375.6|0
1728981130000|2024-10-15 08:32:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|421
1728981160000|2024-10-15 08:32:40|||||||||150
1728981180000|2024-10-15 08:33:00|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1728981190000|2024-10-15 08:33:10|375.6||375.6||375.6||375.6||0
1728981200000|2024-10-15 08:33:20|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|1829
1728981210000|2024-10-15 08:33:30||375.4||375.4||375.4||375.4|0
1728981220000|2024-10-15 08:33:40|375.6||375.6||375.6||375.6||0
1728981250000|2024-10-15 08:34:10||375.5||375.4||375.5||375.4|0
1728981390000|2024-10-15 08:36:30|375.7|375.5|375.8|375.6|375.8|375.7|375.7|375.5|652
1728981400000|2024-10-15 08:36:40|375.7||375.7||375.7||375.7||0
1728981430000|2024-10-15 08:37:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|18
1728981440000|2024-10-15 08:37:20|375.7||375.7||375.7||375.7||0
1728981450000|2024-10-15 08:37:30||375.6||375.6||375.6||375.6|0
1728981460000|2024-10-15 08:37:40|375.8||375.7||375.8||375.7||0
1728981470000|2024-10-15 08:37:50|375.8||375.8||375.8||375.7||0
1728981480000|2024-10-15 08:38:00|375.7|375.7|375.7|375.6|375.7|375.7|375.7|375.6|1107
1728981490000|2024-10-15 08:38:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1500
1728981500000|2024-10-15 08:38:20||375.6||375.6||375.6||375.6|0
1728981520000|2024-10-15 08:38:40|375.7|375.4|375.5|375.4|375.7|375.4|375.5|375.4|100
1728981540000|2024-10-15 08:39:00|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|0
1728981560000|2024-10-15 08:39:20|375.6||375.6||375.6||375.6||0
1728981590000|2024-10-15 08:39:50||375.5||375.5||375.5||375.5|0
1728981640000|2024-10-15 08:40:40|375.5|375.4|375.4|375.3|375.5|375.4|375.4|375.3|633
1728981650000|2024-10-15 08:40:50||375.2||375.2||375.2||375.2|0
1728981760000|2024-10-15 08:42:40|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|1511
1728981840000|2024-10-15 08:44:00||375.4||375.4||375.4||375.4|0
1728981900000|2024-10-15 08:45:00|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|1245
1728981990000|2024-10-15 08:46:30||375.5||375.5||375.5||375.5|0
1728982000000|2024-10-15 08:46:40|||||||||80
1728982030000|2024-10-15 08:47:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|2609
1728982040000|2024-10-15 08:47:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|785
1728982170000|2024-10-15 08:49:30|||||||||109
1728982180000|2024-10-15 08:49:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|6793
1728982190000|2024-10-15 08:49:50|375.4||375.3||375.4||375.3||0
1728982200000|2024-10-15 08:50:00|375.4||375.3||375.4||375.3||2199
1728982260000|2024-10-15 08:51:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|75
1728982340000|2024-10-15 08:52:20||375.2||375.2||375.2||375.2|0
1728982420000|2024-10-15 08:53:40||375.3||375.3||375.3||375.3|0
1728982520000|2024-10-15 08:55:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|14
1728982530000|2024-10-15 08:55:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|503
1728982580000|2024-10-15 08:56:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1276
1728982740000|2024-10-15 08:59:00||375.1||375.1||375.1||375.1|5648
1728982790000|2024-10-15 08:59:50|375.2||375.2||375.3||375.2||1249
1728982830000|2024-10-15 09:00:30||375||375||375||375|0
1728982860000|2024-10-15 09:01:00|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|1011
1728982870000|2024-10-15 09:01:10||375.2||375.2||375.2||375.2|0
1728982920000|2024-10-15 09:02:00|||||||||1220
1728982930000|2024-10-15 09:02:10|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|0
1728983020000|2024-10-15 09:03:40||375.3||375.2||375.3||375.2|0
1728983080000|2024-10-15 09:04:40|375.3|375.1|375.2|375.1|375.3|375.1|375.2|375.1|0
1728983110000|2024-10-15 09:05:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|966
1728983150000|2024-10-15 09:05:50||375.1||375.1||375.1||375.1|0
1728983180000|2024-10-15 09:06:20|||||||||427
1728983210000|2024-10-15 09:06:50|||||||||5025
1728983230000|2024-10-15 09:07:10|375.2||375.2||375.2||375.2||0
1728983280000|2024-10-15 09:08:00||375||375||375||375|0
1728983300000|2024-10-15 09:08:20||375.1||375.1||375.1||375.1|0
1728983420000|2024-10-15 09:10:20|375.1|375|375.1|375|375.1|375|375.1|375|0
1728983430000|2024-10-15 09:10:30|375|374.9|375|374.8|375|374.9|375|374.8|595
1728983510000|2024-10-15 09:11:50||374.9||374.9||374.9||374.9|0
1728983530000|2024-10-15 09:12:10|375.1|375|375.1|375|375.1|375|375.1|375|631
1728983540000|2024-10-15 09:12:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1728983570000|2024-10-15 09:12:50|375.1|375|375|374.9|375.1|375|375|374.9|1807
1728983580000|2024-10-15 09:13:00||374.8||374.8||374.8||374.8|0
1728983630000|2024-10-15 09:13:50||374.9||374.9||374.9||374.9|0
1728983640000|2024-10-15 09:14:00|375.1||375.1||375.1||375.1||0
1728983650000|2024-10-15 09:14:10||375||375||375||375|0
1728983680000|2024-10-15 09:14:40|375|374.9|375|374.9|375|374.9|375|374.9|0
1728983700000|2024-10-15 09:15:00|374.9|374.8|375|374.8|375|374.8|374.9|374.8|0
1728983720000|2024-10-15 09:15:20|374.9||374.9||374.9||374.9||0
1728983780000|2024-10-15 09:16:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|245
1728983980000|2024-10-15 09:19:40|||||||||1258
1728984090000|2024-10-15 09:21:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1728984100000|2024-10-15 09:21:40|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|0
1728984220000|2024-10-15 09:23:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1728984250000|2024-10-15 09:24:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|478
1728984320000|2024-10-15 09:25:20||374.5||374.5||374.5||374.5|0
1728984360000|2024-10-15 09:26:00|374.6||374.6||374.6||374.6||0
1728984390000|2024-10-15 09:26:30|||||||||300
1728984420000|2024-10-15 09:27:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1728984440000|2024-10-15 09:27:20|||||||||1534
1728984520000|2024-10-15 09:28:40|||||||||367
1728984640000|2024-10-15 09:30:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|29
1728984890000|2024-10-15 09:34:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1728984910000|2024-10-15 09:35:10|||||||||957
1728985240000|2024-10-15 09:40:40|374.6|374.5|374.6|374.4|374.6|374.5|374.6|374.4|615
1728985250000|2024-10-15 09:40:50||374.5||374.5||374.5||374.5|0
1728985270000|2024-10-15 09:41:10|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|115
1728985320000|2024-10-15 09:42:00|374.9|374.8|374.9|374.7|374.9|374.8|374.8|374.7|180
1728985460000|2024-10-15 09:44:20|374.7|374.5|374.8|374.6|374.8|374.6|374.7|374.5|1776
1728985470000|2024-10-15 09:44:30|374.7||374.7||374.7||374.7||0
1728985510000|2024-10-15 09:45:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.6|0
1728985520000|2024-10-15 09:45:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1390
1728985530000|2024-10-15 09:45:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|16
1728985740000|2024-10-15 09:49:00|||||||||6
1728985750000|2024-10-15 09:49:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|120
1728985820000|2024-10-15 09:50:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1728985890000|2024-10-15 09:51:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|572
1728985910000|2024-10-15 09:51:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|150
1728985970000|2024-10-15 09:52:50|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|8
1728986020000|2024-10-15 09:53:40||374.7||374.6||374.7||374.6|556
1728986060000|2024-10-15 09:54:20|374.7||374.7||374.7||374.7||0
1728986080000|2024-10-15 09:54:40||374.5||374.5||374.5||374.5|0
1728986110000|2024-10-15 09:55:10|374.6||374.6||374.6||374.6||0
1728986240000|2024-10-15 09:57:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1728986340000|2024-10-15 09:59:00||374.5||374.5||374.5||374.5|5495
1728986350000|2024-10-15 09:59:10|374.6|374.3|374.5|374.3|374.6|374.4|374.4|374.3|0
1728986420000|2024-10-15 10:00:20|374.4||374.4||374.4||374.4||0
1728986480000|2024-10-15 10:01:20|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|2
1728986520000|2024-10-15 10:02:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1728986580000|2024-10-15 10:03:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|357
1728986590000|2024-10-15 10:03:10|||||||||313
1728986610000|2024-10-15 10:03:30|||||||||1608
1728986640000|2024-10-15 10:04:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1728986650000|2024-10-15 10:04:10||374.5||374.5||374.5||374.5|649
1728986680000|2024-10-15 10:04:40||374.6||374.5||374.6||374.5|872
1728986780000|2024-10-15 10:06:20|374.6|374.4|374.5|374.4|374.6|374.4|374.5|374.4|0
1728986810000|2024-10-15 10:06:50||374.3||374.3||374.3||374.3|1194
1728986870000|2024-10-15 10:07:50||374.4||374.4||374.4||374.4|0
1728986880000|2024-10-15 10:08:00|374.6|374.5|374.7|374.6|374.7|374.6|374.5|374.4|824
1728986910000|2024-10-15 10:08:30||374.5||374.5||374.5||374.5|2692
1728986990000|2024-10-15 10:09:50|374.6||374.6||374.6||374.6||0
1728987020000|2024-10-15 10:10:20||374.4||374.4||374.4||374.4|18
1728987030000|2024-10-15 10:10:30||374.5||374.5||374.5||374.5|0
1728987060000|2024-10-15 10:11:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|943
1728987190000|2024-10-15 10:13:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|651
1728987220000|2024-10-15 10:13:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1504
1728987470000|2024-10-15 10:17:50|||||||||1700
1728987500000|2024-10-15 10:18:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1728987610000|2024-10-15 10:20:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1728987760000|2024-10-15 10:22:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1728987770000|2024-10-15 10:22:50||374.3||374.3||374.3||374.3|0
1728987780000|2024-10-15 10:23:00||374.4||374.4||374.4||374.4|0
1728987790000|2024-10-15 10:23:10||374.3||374.3||374.3||374.3|22
1728987820000|2024-10-15 10:23:40|374.4||374.4||374.4||374.4||0
1728987860000|2024-10-15 10:24:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1728987940000|2024-10-15 10:25:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|19
1728987960000|2024-10-15 10:26:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1230
1728987970000|2024-10-15 10:26:10|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|2018
1728987990000|2024-10-15 10:26:30|374.2|374|374.2|374|374.2|374|374.2|374|0
1728988190000|2024-10-15 10:29:50|374.1||374.1||374.1||374.1||0
1728988200000|2024-10-15 10:30:00||373.9||373.9||373.9||373.9|200
1728988230000|2024-10-15 10:30:30||374||374||374||374|0
1728988250000|2024-10-15 10:30:50||373.9||374||374||373.9|0
1728988280000|2024-10-15 10:31:20||373.9||373.9||373.9||373.9|0
1728988310000|2024-10-15 10:31:50||374||374||374||374|0
1728988410000|2024-10-15 10:33:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1728988470000|2024-10-15 10:34:30|374.3|374.2|374.3|374.1|374.3|374.2|374.3|374.1|2174
1728988540000|2024-10-15 10:35:40||374.2||374.2||374.2||374.2|0
1728988550000|2024-10-15 10:35:50||374.1||374.1||374.1||374.1|1595
1728988560000|2024-10-15 10:36:00|374.2||374.2||374.2||374.2||0
1728988590000|2024-10-15 10:36:30||374||374||374||374|245
1728988680000|2024-10-15 10:38:00||374.1||374.1||374.1||374.1|0
1728988790000|2024-10-15 10:39:50|||||||||33
1728988860000|2024-10-15 10:41:00|||||||||2000
1728988920000|2024-10-15 10:42:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1
1728988940000|2024-10-15 10:42:20|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|1273
1728988950000|2024-10-15 10:42:30|374.4|374.4|374.5|374.4|374.5|374.4|374.4|374.4|0
1728988960000|2024-10-15 10:42:40||374.3||374.3||374.3||374.3|0
1728989020000|2024-10-15 10:43:40||374.4||374.4||374.4||374.4|0
1728989030000|2024-10-15 10:43:50||374.3||374.3||374.3||374.3|0
1728989160000|2024-10-15 10:46:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1728989170000|2024-10-15 10:46:10||374.1||374.1||374.1||374.1|9
1728989180000|2024-10-15 10:46:20|374.2|374|374.2|374|374.2|374|374.2|374|662
1728989410000|2024-10-15 10:50:10|374.1||374.1||374.2||374.1||0
1728989470000|2024-10-15 10:51:10|374.2||374.1||374.2||374.1||705
1728989500000|2024-10-15 10:51:40|||||||||1500
1728989660000|2024-10-15 10:54:20|374|373.9|374|373.9|374|373.9|374|373.9|0
1728989670000|2024-10-15 10:54:30|374.1|374|374.1|374|374.1|374|374.1|374|0
1728989820000|2024-10-15 10:57:00||373.9||373.9||373.9||373.9|28
1728989950000|2024-10-15 10:59:10|374||374.1||374.1||374||0
1728989970000|2024-10-15 10:59:30|374||374||374||374||0
1728990000000|2024-10-15 11:00:00||373.8||373.8||373.8||373.8|1213
1728990020000|2024-10-15 11:00:20|373.9||373.9||373.9||373.9||0
1728990040000|2024-10-15 11:00:40||373.7||373.7||373.7||373.7|0
1728990060000|2024-10-15 11:01:00||373.8||373.8||373.8||373.8|1800
1728990070000|2024-10-15 11:01:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1728990100000|2024-10-15 11:01:40||373.8||373.8||373.8||373.8|0
1728990170000|2024-10-15 11:02:50|373.9||374||374||373.9||2928
1728990200000|2024-10-15 11:03:20|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|12
1728990220000|2024-10-15 11:03:40|373.8|373.6|373.7|373.6|373.8|373.6|373.7|373.6|491
1728990240000|2024-10-15 11:04:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1728990270000|2024-10-15 11:04:30||373.6||373.6||373.6||373.6|0
1728990340000|2024-10-15 11:05:40||373.7||373.7||373.7||373.7|0
1728990380000|2024-10-15 11:06:20|374|373.9|374|373.9|374|373.9|374|373.9|1226
1728990650000|2024-10-15 11:10:50|374.1|374|374.1|374|374.1|374|374.1|374|1521
1728990680000|2024-10-15 11:11:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|119
1728990700000|2024-10-15 11:11:40|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|0
1728990820000|2024-10-15 11:13:40|||||||||1000
1728991060000|2024-10-15 11:17:40|||||||||1
1728991080000|2024-10-15 11:18:00|374.4||374.5||374.5||374.4||0
1728991120000|2024-10-15 11:18:40|374.4||374.5||374.5||374.4||0
1728991130000|2024-10-15 11:18:50|374.4|374.4|374.5|374.3|374.5|374.4|374.4|374.3|3072
1728991150000|2024-10-15 11:19:10|374.4||374.5||374.5||374.4||0
1728991190000|2024-10-15 11:19:50|374.4||374.4||374.4||374.4||0
1728991260000|2024-10-15 11:21:00||374.2||374.2||374.2||374.2|281
1728991300000|2024-10-15 11:21:40||374.3||374.3||374.3||374.3|0
1728991380000|2024-10-15 11:23:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|81
1728991400000|2024-10-15 11:23:20||374.3||374.3||374.3||374.3|0
1728991470000|2024-10-15 11:24:30|374.6|374.4|374.6|374.5|374.6|374.5|374.6|374.4|403
1728991530000|2024-10-15 11:25:30|||||||||150
1728991570000|2024-10-15 11:26:10|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|2524
1728991580000|2024-10-15 11:26:20||374.5||374.5||374.5||374.5|0
1728991670000|2024-10-15 11:27:50|374.7||374.7||374.7||374.7||0
1728991720000|2024-10-15 11:28:40|374.6|374.4|374.5|374.4|374.6|374.4|374.5|374.4|133
1728991800000|2024-10-15 11:30:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|641
1728991870000|2024-10-15 11:31:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1900
1728991910000|2024-10-15 11:31:50|||||||||1500
1728991970000|2024-10-15 11:32:50|374.4|374.3|374.5|374.4|374.5|374.4|374.4|374.3|1610
1728991980000|2024-10-15 11:33:00|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|12
1728992050000|2024-10-15 11:34:10||374.4||374.4||374.4||374.4|0
1728992090000|2024-10-15 11:34:50|||||||||897
1728992200000|2024-10-15 11:36:40||374.3||374.3||374.3||374.3|6
1728992360000|2024-10-15 11:39:20|374.4||374.4||374.4||374.4||0
1728992410000|2024-10-15 11:40:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|63
1728992500000|2024-10-15 11:41:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1898
1728992630000|2024-10-15 11:43:50|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|0
1728992690000|2024-10-15 11:44:50|374.3||374.3||374.3||374.3||0
1728992700000|2024-10-15 11:45:00|374.4||374.4||374.4||374.4||0
1728992780000|2024-10-15 11:46:20||374.3||374.2||374.3||374.2|1000
1728992790000|2024-10-15 11:46:30|374.3||374.3||374.3||374.3||0
1728992850000|2024-10-15 11:47:30||374.1||374.1||374.1||374.1|0
1728992870000|2024-10-15 11:47:50||374.2||374.2||374.2||374.2|0
1728992980000|2024-10-15 11:49:40||374.1||374.1||374.1||374.1|0
1728993100000|2024-10-15 11:51:40||374.2||374.2||374.2||374.2|0
1728993130000|2024-10-15 11:52:10|374.4|374.3|374.5|374.3|374.5|374.4|374.4|374.3|0
1728993170000|2024-10-15 11:52:50||374.4||374.4||374.4||374.4|0
1728993200000|2024-10-15 11:53:20||374.3||374.3||374.3||374.3|707
1728993330000|2024-10-15 11:55:30|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|2524
1728993340000|2024-10-15 11:55:40|374.3||374.3||374.3||374.3||0
1728993350000|2024-10-15 11:55:50|374.4||374.4||374.4||374.4||0
1728993420000|2024-10-15 11:57:00|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|669
1728993430000|2024-10-15 11:57:10|374.5|374.3|374.5|374.3|374.5|374.3|374.4|374.3|0
1728993500000|2024-10-15 11:58:20|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|931
1728993540000|2024-10-15 11:59:00||374.2||374.2||374.2||374.2|1246
1728993580000|2024-10-15 11:59:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1187
1728993590000|2024-10-15 11:59:50||374.2||374.2||374.2||374.2|1973
1728993600000|2024-10-15 12:00:00||374.3||374.3||374.3||374.3|0
1728993660000|2024-10-15 12:01:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|371
1728993710000|2024-10-15 12:01:50||374.3||374.3||374.3||374.3|272
1728993750000|2024-10-15 12:02:30||374.4||374.4||374.4||374.4|0
1728993780000|2024-10-15 12:03:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|174
1728993800000|2024-10-15 12:03:20|||||||||8
1728993810000|2024-10-15 12:03:30||374.4||374.4||374.4||374.4|334
1728993870000|2024-10-15 12:04:30|374.5||374.5||374.5||374.5||0
1728993940000|2024-10-15 12:05:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1465
1728993980000|2024-10-15 12:06:20|||||||||100
1728994090000|2024-10-15 12:08:10||374.4||374.4||374.4||374.4|31
1728994100000|2024-10-15 12:08:20|374.5||374.5||374.5||374.5||150
1728994110000|2024-10-15 12:08:30|374.6|374.5|374.6|374.4|374.6|374.5|374.6|374.4|1844
1728994140000|2024-10-15 12:09:00||374.5||374.5||374.5||374.5|0
1728994150000|2024-10-15 12:09:10|374.7||374.7||374.7||374.7||2100
1728994170000|2024-10-15 12:09:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1513
1728994220000|2024-10-15 12:10:20||374.3||374.3||374.3||374.3|1261
1728994260000|2024-10-15 12:11:00||374.4||374.4||374.4||374.4|0
1728994270000|2024-10-15 12:11:10|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|547
1728994430000|2024-10-15 12:13:50|||||||||3000
1728994440000|2024-10-15 12:14:00|||||||||313
1728994470000|2024-10-15 12:14:30|374.5|374.4|374.5|374.3|374.5|374.4|374.5|374.3|1765
1728994490000|2024-10-15 12:14:50|374.4||374.4||374.4||374.4||200
1728994500000|2024-10-15 12:15:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|735
1728994510000|2024-10-15 12:15:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1728994550000|2024-10-15 12:15:50||374.4||374.4||374.4||374.4|14
1728994750000|2024-10-15 12:19:10||374.5||374.4||374.5||374.4|0
1728994830000|2024-10-15 12:20:30||374.5||374.5||374.5||374.5|0
1728994840000|2024-10-15 12:20:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1728994850000|2024-10-15 12:20:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1728994890000|2024-10-15 12:21:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2800
1728994920000|2024-10-15 12:22:00||374.3||374.3||374.3||374.3|0
1728995080000|2024-10-15 12:24:40||374.4||374.4||374.4||374.4|0
1728995090000|2024-10-15 12:24:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|131
1728995220000|2024-10-15 12:27:00|||||||||91
1728995280000|2024-10-15 12:28:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|735
1728995520000|2024-10-15 12:32:00||374.5||374.6||374.6||374.5|787
1728995570000|2024-10-15 12:32:50||374.5||374.5||374.5||374.5|510
1728995580000|2024-10-15 12:33:00|374.8|374.6|374.8|374.7|374.8|374.7|374.8|374.6|0
1728995650000|2024-10-15 12:34:10||374.6||374.6||374.6||374.6|0
1728995710000|2024-10-15 12:35:10|374.7||374.8||374.8||374.7||0
1728995720000|2024-10-15 12:35:20||374.7||374.7||374.7||374.7|0
1728995760000|2024-10-15 12:36:00|||||||||89
1728995770000|2024-10-15 12:36:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1728995780000|2024-10-15 12:36:20|374.8|374.7|374.8|374.7|374.8|374.8|374.8|374.7|198
1728995790000|2024-10-15 12:36:30|374.9||374.9||374.9||374.9||0
1728995870000|2024-10-15 12:37:50||374.8||374.8||374.8||374.8|0
1728995890000|2024-10-15 12:38:10|||||||||241
1728995970000|2024-10-15 12:39:30|||||||||6607
1728996020000|2024-10-15 12:40:20|375|374.9|375|374.9|375|374.9|375|374.9|106
1728996030000|2024-10-15 12:40:30|375.1|375|375.1|375|375.1|375|375.1|375|1515
1728996040000|2024-10-15 12:40:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|150
1728996070000|2024-10-15 12:41:10|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|103
1728996180000|2024-10-15 12:43:00|375.2|375|375.2|375.1|375.2|375.1|375.2|375|0
1728996230000|2024-10-15 12:43:50||375||375||375||375|0
1728996240000|2024-10-15 12:44:00|375.1||375.1||375.1||375.1||0
1728996250000|2024-10-15 12:44:10|375.2||375.1||375.2||375.1||0
1728996280000|2024-10-15 12:44:40|||||||||2000
1728996330000|2024-10-15 12:45:30||374.9||374.9||374.9||374.9|2365
1728996400000|2024-10-15 12:46:40|375||375||375||375||0
1728996530000|2024-10-15 12:48:50|374.9|374.8|375|374.8|375|374.8|374.9|374.8|1998
1728996540000|2024-10-15 12:49:00|374.9||374.9||374.9||374.9||611
1728996570000|2024-10-15 12:49:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1728996610000|2024-10-15 12:50:10||374.6||374.6||374.6||374.6|0
1728996620000|2024-10-15 12:50:20||374.7||374.7||374.7||374.7|0
1728996650000|2024-10-15 12:50:50|374.9|374.8|375|374.9|375|374.9|374.9|374.8|1730
1728996660000|2024-10-15 12:51:00||374.8||374.8||374.8||374.8|0
1728996680000|2024-10-15 12:51:20|374.7|374.6|374.7|374.5|374.7|374.6|374.6|374.5|1759
1728996710000|2024-10-15 12:51:50|374.8|374.6|374.8|374.7|374.8|374.7|374.8|374.6|0
1728996740000|2024-10-15 12:52:20|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|2702
1728996810000|2024-10-15 12:53:30|374.9||374.9||374.9||374.9||2365
1728996830000|2024-10-15 12:53:50|374.8||374.8||374.8||374.8||0
1728996850000|2024-10-15 12:54:10||374.6||374.6||374.6||374.6|150
1728996890000|2024-10-15 12:54:50|374.7||374.7||374.7||374.7||0
1728996920000|2024-10-15 12:55:20||374.5||374.5||374.5||374.5|831
1728996970000|2024-10-15 12:56:10||374.6||374.6||374.6||374.6|0
1728997020000|2024-10-15 12:57:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1607
1728997030000|2024-10-15 12:57:10|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|669
1728997090000|2024-10-15 12:58:10|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1416
1728997200000|2024-10-15 13:00:00|374.6||374.6||374.6||374.6||161
1728997220000|2024-10-15 13:00:20|374.5|374.3|374.5|374.4|374.5|374.4|374.5|374.3|1549
1728997260000|2024-10-15 13:01:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1728997280000|2024-10-15 13:01:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|2672
1728997310000|2024-10-15 13:01:50||374.1||374.1||374.1||374.1|0
1728997350000|2024-10-15 13:02:30|374.2||374.2||374.2||374.2||1006
1728997360000|2024-10-15 13:02:40||374||374||374||374|1112
1728997410000|2024-10-15 13:03:30|374.1|373.9|374|373.9|374.1|373.9|374|373.9|1281
1728997440000|2024-10-15 13:04:00|||||||||300
1728997450000|2024-10-15 13:04:10|374.1|374|374.1|374|374.1|374|374.1|374|1780
1728997470000|2024-10-15 13:04:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|421
1728997490000|2024-10-15 13:04:50|374.1|374|374.1|374|374.1|374|374.1|374|0
1728997500000|2024-10-15 13:05:00||373.9||373.9||373.9||373.9|505
1728997570000|2024-10-15 13:06:10|373.8|373.6|373.7|373.6|373.8|373.6|373.7|373.6|0
1728997600000|2024-10-15 13:06:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|1728
1728997610000|2024-10-15 13:06:50||373.6||373.6||373.6||373.6|0
1728997680000|2024-10-15 13:08:00||373.7||373.7||373.7||373.7|0
1728997710000|2024-10-15 13:08:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|499
1728997730000|2024-10-15 13:08:50|374|373.9|374|373.9|374|373.9|374|373.9|0
1728997740000|2024-10-15 13:09:00|373.9|373.8|374|373.8|374|373.8|373.9|373.8|5
1728997900000|2024-10-15 13:11:40||373.9||373.9||373.9||373.9|0
1728997910000|2024-10-15 13:11:50|373.8|373.6|373.7|373.6|373.8|373.6|373.7|373.6|150
1728997930000|2024-10-15 13:12:10|373.8||373.8||373.8||373.8||0
1728998100000|2024-10-15 13:15:00|373.7|373.4|373.6|373.4|373.7|373.4|373.6|373.4|0
1728998130000|2024-10-15 13:15:30|373.7|373.5|373.7|373.6|373.7|373.6|373.7|373.5|0
1728998160000|2024-10-15 13:16:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1728998230000|2024-10-15 13:17:10|373.6|373.6|373.6|373.4|373.6|373.6|373.6|373.4|9976
1728998260000|2024-10-15 13:17:40|373.7|373.5|373.6|373.5|373.7|373.5|373.6|373.5|2260
1728998270000|2024-10-15 13:17:50|373.7||373.7||373.7||373.7||0
1728998290000|2024-10-15 13:18:10||373.6||373.6||373.6||373.6|0
1728998330000|2024-10-15 13:18:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|776
1728998340000|2024-10-15 13:19:00||373.4||373.4||373.4||373.4|0
1728998350000|2024-10-15 13:19:10||373.5||373.5||373.5||373.5|0
1728998450000|2024-10-15 13:20:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|409
1728998470000|2024-10-15 13:21:10|373.8||373.8||373.8||373.8||0
1728998490000|2024-10-15 13:21:30|373.6|373.5|373.6|373.4|373.6|373.5|373.5|373.4|42
1728998520000|2024-10-15 13:22:00||373.5||373.4||373.5||373.4|778
1728998540000|2024-10-15 13:22:20||373.5||373.5||373.5||373.5|0
1728998550000|2024-10-15 13:22:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1017
1728998560000|2024-10-15 13:22:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1728998570000|2024-10-15 13:22:50|373.5|373.4|373.5|373.3|373.5|373.4|373.5|373.3|800
1728998620000|2024-10-15 13:23:40|373.4||373.5||373.5||373.4||1087
1728998670000|2024-10-15 13:24:30|373.6|373.4|373.6|373.5|373.6|373.5|373.6|373.4|2663
1728998700000|2024-10-15 13:25:00|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|0
1728998770000|2024-10-15 13:26:10|373.5||373.5||373.5||373.5||0
1728998840000|2024-10-15 13:27:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1915
1728998900000|2024-10-15 13:28:20|373.5|373.4|373.6|373.5|373.6|373.5|373.5|373.4|2307
1728998910000|2024-10-15 13:28:30||373.4||373.4||373.4||373.4|0
1728998950000|2024-10-15 13:29:10|373.5||373.5||373.5||373.5||0
1728998960000|2024-10-15 13:29:20||373.3||373.3||373.3||373.3|0
1728999000000|2024-10-15 13:30:00|373.3|373.2|373.4|373.3|373.4|373.3|373.3|373.2|5443
1728999030000|2024-10-15 13:30:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|182
1728999080000|2024-10-15 13:31:20|373.6||373.5||373.6||373.5||0
1728999100000|2024-10-15 13:31:40|373.6||373.6||373.6||373.6||0
1728999110000|2024-10-15 13:31:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|5243
1728999130000|2024-10-15 13:32:10||373.2||373.2||373.2||373.2|0
1728999150000|2024-10-15 13:32:30|373.3||373.3||373.3||373.3||0
1728999160000|2024-10-15 13:32:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1728999210000|2024-10-15 13:33:30|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|0
1728999220000|2024-10-15 13:33:40||373.2||373.2||373.2||373.2|0
1728999240000|2024-10-15 13:34:00|373.4|373.3|373.4|373.2|373.4|373.3|373.4|373.2|0
1728999300000|2024-10-15 13:35:00|373.3||373.3||373.3||373.3||0
1728999310000|2024-10-15 13:35:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|9712
1728999320000|2024-10-15 13:35:20|373.1|373|373.1|373|373.1|373|373.1|373|3699
1728999360000|2024-10-15 13:36:00|373.2||373.1||373.2||373.1||106
1728999390000|2024-10-15 13:36:30|373.2||373.2||373.2||373.2||0
1728999420000|2024-10-15 13:37:00|373.1||373.2||373.2||373.1||2772
1728999500000|2024-10-15 13:38:20|373.1||373.2||373.2||373.1||0
1728999520000|2024-10-15 13:38:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|507
1728999530000|2024-10-15 13:38:50||373.1||373.1||373.1||373.1|0
1728999560000|2024-10-15 13:39:20||373.2||373.2||373.2||373.2|88
1728999570000|2024-10-15 13:39:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|2535
1728999580000|2024-10-15 13:39:40|373.5||373.5||373.5||373.4||0
1728999590000|2024-10-15 13:39:50|373.4||373.4||373.4||373.4||0
1728999600000|2024-10-15 13:40:00|373.5|373.4|373.6|373.5|373.6|373.5|373.5|373.4|3950
1728999610000|2024-10-15 13:40:10||373.4||373.4||373.4||373.4|0
1728999700000|2024-10-15 13:41:40||373.5||373.5||373.5||373.5|0
1728999730000|2024-10-15 13:42:10||373.4||373.4||373.4||373.4|0
1728999780000|2024-10-15 13:43:00|373.7|373.5|373.7|373.6|373.7|373.6|373.7|373.5|1245
1728999820000|2024-10-15 13:43:40||373.5||373.5||373.5||373.5|3000
1728999860000|2024-10-15 13:44:20|373.9|373.6|374|373.9|374|373.9|373.9|373.6|852
1728999870000|2024-10-15 13:44:30||373.8||373.8||373.8||373.8|0
1728999900000|2024-10-15 13:45:00|373.7|373.6|373.8|373.7|373.8|373.7|373.7|373.6|1386
1728999930000|2024-10-15 13:45:30||373.6||373.6||373.6||373.6|1414
1728999970000|2024-10-15 13:46:10|||||||||1191
1728999980000|2024-10-15 13:46:20|373.9|373.7|373.9|373.8|373.9|373.8|373.9|373.7|2628
1729000000000|2024-10-15 13:46:40|374|373.9|374.1|373.9|374.1|373.9|374|373.9|627
1729000020000|2024-10-15 13:47:00||374||374||374||374|0
1729000030000|2024-10-15 13:47:10|374|373.9|374.1|373.9|374.1|373.9|374|373.9|1427
1729000040000|2024-10-15 13:47:20|374||374||374||374||0
1729000050000|2024-10-15 13:47:30|||||||||1189
1729000130000|2024-10-15 13:48:50|374.1|374|374.1|374|374.1|374|374.1|374|411
1729000140000|2024-10-15 13:49:00|374.2||374.2||374.2||374.2||2772
1729000170000|2024-10-15 13:49:30|374|373.9|374|373.8|374|373.9|374|373.8|2833
1729000180000|2024-10-15 13:49:40|373.9||373.9||373.9||373.9||0
1729000200000|2024-10-15 13:50:00|374|373.9|374.2|374.1|374.2|374.1|374|373.9|612
1729000270000|2024-10-15 13:51:10|374.1|374|374.1|374|374.1|374|374.1|374|150
1729000300000|2024-10-15 13:51:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|527
1729000360000|2024-10-15 13:52:40||374||374||374||374|0
1729000380000|2024-10-15 13:53:00||374.1||374||374.1||374|0
1729000400000|2024-10-15 13:53:20|374.1||374.1||374.1||374.1||0
1729000410000|2024-10-15 13:53:30||373.9||373.9||373.9||373.9|0
1729000440000|2024-10-15 13:54:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|1778
1729000450000|2024-10-15 13:54:10|373.8|373.8|373.9|373.8|373.9|373.8|373.8|373.8|0
1729000460000|2024-10-15 13:54:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1729000480000|2024-10-15 13:54:40|||||||||1500
1729000500000|2024-10-15 13:55:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|662
1729000530000|2024-10-15 13:55:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|162
1729000560000|2024-10-15 13:56:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1729000570000|2024-10-15 13:56:10|374||374||374||374||0
1729000590000|2024-10-15 13:56:30|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1729000610000|2024-10-15 13:56:50|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|2200
1729000620000|2024-10-15 13:57:00|373.7||373.7||373.7||373.7||0
1729000630000|2024-10-15 13:57:10|373.8|373.7|374|373.8|374|373.8|373.8|373.7|801
1729000650000|2024-10-15 13:57:30|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1729000690000|2024-10-15 13:58:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|5295
1729000700000|2024-10-15 13:58:20|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|0
1729000720000|2024-10-15 13:58:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|612
1729000730000|2024-10-15 13:58:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|6656
1729000740000|2024-10-15 13:59:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1729000760000|2024-10-15 13:59:20|373.7|373.6|373.8|373.7|373.8|373.7|373.7|373.6|0
1729000770000|2024-10-15 13:59:30|373.7|373.6|373.8|373.6|373.8|373.6|373.7|373.6|1030
1729000810000|2024-10-15 14:00:10|373.9|373.7|373.9|373.8|373.9|373.8|373.9|373.7|2286
1729000870000|2024-10-15 14:01:10||373.7||373.8||373.8||373.7|0
1729000890000|2024-10-15 14:01:30||373.7||373.7||373.7||373.7|691
1729000900000|2024-10-15 14:01:40||373.8||373.8||373.8||373.8|0
1729000910000|2024-10-15 14:01:50|374|373.9|374|373.9|374|373.9|374|373.9|0
1729000920000|2024-10-15 14:02:00|373.9|373.8|374|373.9|374|373.9|373.9|373.8|683
1729000940000|2024-10-15 14:02:20||373.8||373.8||373.8||373.8|491
1729000970000|2024-10-15 14:02:50||373.9||373.9||373.9||373.8|587
1729000990000|2024-10-15 14:03:10||373.8||373.8||373.8||373.8|0
1729001040000|2024-10-15 14:04:00|373.9|373.7|373.9|373.7|373.9|373.7|373.8|373.7|0
1729001100000|2024-10-15 14:05:00|373.8|373.6|373.6|373.5|373.8|373.6|373.6|373.5|3800
1729001110000|2024-10-15 14:05:10||373.4||373.5||373.5||373.4|0
1729001140000|2024-10-15 14:05:40|373.7||373.7||373.7||373.7||429
1729001250000|2024-10-15 14:07:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|28
1729001260000|2024-10-15 14:07:40|373.6||373.6||373.6||373.6||391
1729001280000|2024-10-15 14:08:00||373.5||373.5||373.5||373.5|0
1729001300000|2024-10-15 14:08:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1729001320000|2024-10-15 14:08:40|||||||||2776
1729001330000|2024-10-15 14:08:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1729001340000|2024-10-15 14:09:00||373.2||373.2||373.2||373.2|0
1729001350000|2024-10-15 14:09:10|373.3||373.3||373.3||373.3||892
1729001360000|2024-10-15 14:09:20|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|2772
1729001370000|2024-10-15 14:09:30|373.2||373.2||373.2||373.2||0
1729001390000|2024-10-15 14:09:50|373.1|373|373.2|373.1|373.2|373.1|373.1|373|1174
1729001400000|2024-10-15 14:10:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|705
1729001410000|2024-10-15 14:10:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|1025
1729001420000|2024-10-15 14:10:20|373.1|373|373.2|373.1|373.2|373.1|373.1|373|2470
1729001440000|2024-10-15 14:10:40|373.3|373.2|373.2|373.1|373.3|373.2|373.2|373.1|2772
1729001450000|2024-10-15 14:10:50|373.3|373.2|373.2|373.1|373.3|373.2|373.2|373.1|477
1729001460000|2024-10-15 14:11:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|259
1729001470000|2024-10-15 14:11:10|373.4|373.3|373.5|373.3|373.5|373.3|373.4|373.3|252
1729001490000|2024-10-15 14:11:30|373.4|373.4|373.5|373.3|373.5|373.4|373.4|373.3|0
1729001510000|2024-10-15 14:11:50|373.4||373.4||373.4||373.4||485
1729001540000|2024-10-15 14:12:20|||||||||436
1729001550000|2024-10-15 14:12:30|373.5|373.4|373.7|373.5|373.7|373.5|373.5|373.4|5076
1729001560000|2024-10-15 14:12:40|373.6|373.4|373.5|373.4|373.6|373.4|373.5|373.4|0
1729001570000|2024-10-15 14:12:50||373.3||373.3||373.3||373.3|0
1729001640000|2024-10-15 14:14:00||373.4||373.4||373.4||373.4|0
1729001650000|2024-10-15 14:14:10|373.4|373.3|373.3|373.2|373.4|373.3|373.3|373.2|47
1729001680000|2024-10-15 14:14:40|373.2|373.1|373.3|373.2|373.3|373.2|373.2|373.1|371
1729001690000|2024-10-15 14:14:50|373.4|373.3|373.4|373.2|373.4|373.3|373.4|373.2|360
1729001700000|2024-10-15 14:15:00|373.3|373.3|373.4|373.3|373.4|373.3|373.3|373.3|0
1729001740000|2024-10-15 14:15:40||373.2||373.2||373.2||373.2|1013
1729001750000|2024-10-15 14:15:50|373.5|373.3|373.4|373.2|373.5|373.4|373.4|373.2|2700
1729001790000|2024-10-15 14:16:30||373.3||373.2||373.3||373.2|1600
1729001810000|2024-10-15 14:16:50|373.3||373.3||373.3||373.3||3000
1729001820000|2024-10-15 14:17:00|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|2610
1729001850000|2024-10-15 14:17:30||373.3||373.3||373.3||373.3|0
1729001860000|2024-10-15 14:17:40|373.4||373.4||373.4||373.4||0
1729001870000|2024-10-15 14:17:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|100
1729001900000|2024-10-15 14:18:20|||||||||2730
1729001910000|2024-10-15 14:18:30|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|1890
1729001920000|2024-10-15 14:18:40||373.3||373.3||373.3||373.3|1089
1729001930000|2024-10-15 14:18:50|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|1269
1729001960000|2024-10-15 14:19:20|373.3|373.1|373.4|373.2|373.4|373.2|373.3|373.1|4723
1729001970000|2024-10-15 14:19:30|373.3|373.1|373.2|373.1|373.3|373.1|373.2|373.1|0
1729001990000|2024-10-15 14:19:50|373.3||373.2||373.3||373.2||3466
1729002000000|2024-10-15 14:20:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|1231
1729002010000|2024-10-15 14:20:10|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|449
1729002020000|2024-10-15 14:20:20|373.2||373.2||373.2||373.2||0
1729002030000|2024-10-15 14:20:30||373||373||373||373|0
1729002040000|2024-10-15 14:20:40||373.1||373||373.1||373|0
1729002050000|2024-10-15 14:20:50|373.1||373.2||373.2||373.1||0
1729002060000|2024-10-15 14:21:00|373.1|373.1|373.2|373|373.2|373.1|373.1|373|3136
1729002070000|2024-10-15 14:21:10|373.1|373.1|373.2|373.1|373.2|373.1|373.1|373.1|0
1729002080000|2024-10-15 14:21:20|373.1|373|373.2|373.1|373.2|373.1|373.1|373|3430
1729002100000|2024-10-15 14:21:40|373.3|373.2|373.2|373.1|373.3|373.2|373.2|373.1|0
1729002110000|2024-10-15 14:21:50|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|0
1729002120000|2024-10-15 14:22:00|373.4|373.2|373.5|373.4|373.5|373.4|373.4|373.2|375
1729002150000|2024-10-15 14:22:30||373.3||373.3||373.3||373.3|1309
1729002180000|2024-10-15 14:23:00|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1729002190000|2024-10-15 14:23:10||373.3||373.2||373.3||373.2|0
1729002200000|2024-10-15 14:23:20|373.3|373.1|373.3|373.1|373.3|373.1|373.2|373.1|435
1729002210000|2024-10-15 14:23:30|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|403
1729002220000|2024-10-15 14:23:40|373.3|373.1|373.3|373.2|373.3|373.2|373.2|373.1|0
1729002230000|2024-10-15 14:23:50|373.4|373.3|373.4|373.2|373.4|373.3|373.4|373.2|266
1729002260000|2024-10-15 14:24:20|373.3||373.4||373.4||373.3||3466
1729002280000|2024-10-15 14:24:40|||||||||1001
1729002290000|2024-10-15 14:24:50|373.3||373.3||373.3||373.3||644
1729002300000|2024-10-15 14:25:00|373.4|373.3|373.3|373.2|373.4|373.3|373.3|373.2|1655
1729002310000|2024-10-15 14:25:10|373.4||373.4||373.4||373.3||5405
1729002330000|2024-10-15 14:25:30|373.3||373.3||373.3||373.3||0
1729002340000|2024-10-15 14:25:40|373.4||373.4||373.4||373.4||218
1729002350000|2024-10-15 14:25:50|373.3||373.4||373.4||373.3||3466
1729002360000|2024-10-15 14:26:00|373.3||373.4||373.4||373.3||0
1729002370000|2024-10-15 14:26:10|373.3||373.4||373.4||373.3||3466
1729002400000|2024-10-15 14:26:40|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|3300
1729002410000|2024-10-15 14:26:50||373.2||373.2||373.2||373.2|1973
1729002420000|2024-10-15 14:27:00|||||||||980
1729002430000|2024-10-15 14:27:10|373.4||373.4||373.4||373.4||740
1729002440000|2024-10-15 14:27:20|373.3|373.1|373.2|373.1|373.3|373.1|373.2|373.1|817
1729002450000|2024-10-15 14:27:30|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|0
1729002480000|2024-10-15 14:28:00|||||||||4600
1729002510000|2024-10-15 14:28:30|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|4335
1729002520000|2024-10-15 14:28:40|373.2|373|373.2|373.1|373.2|373.1|373.2|373|7614
1729002530000|2024-10-15 14:28:50|373.3|373.2|373.7|373.6|373.8|373.7|373.3|373.2|4596
1729002540000|2024-10-15 14:29:00|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|3067
1729002550000|2024-10-15 14:29:10|374|373.8|374.2|374|374.2|374.1|374|373.8|5118
1729002560000|2024-10-15 14:29:20|374.1||374.2||374.2||374.1||1455
1729002570000|2024-10-15 14:29:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|2210
1729002580000|2024-10-15 14:29:40|374.4|374.2|374.4|374.3|374.4|374.3|374.4|374.2|5985
1729002590000|2024-10-15 14:29:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1729002600000|2024-10-15 14:30:00|374.6|374.5|374.6|374.4|374.6|374.5|374.5|374.4|3566
1729002610000|2024-10-15 14:30:10|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|0
1729002620000|2024-10-15 14:30:20|374.6|374.4|374.8|374.7|374.8|374.7|374.6|374.4|8770
1729002630000|2024-10-15 14:30:30|374.7|374.6|374.9|374.8|374.9|374.8|374.7|374.6|4946
1729002640000|2024-10-15 14:30:40|375|374.9|375|374.8|375|374.9|374.9|374.7|10315
1729002650000|2024-10-15 14:30:50|375.1|374.9|375|374.8|375.1|375|375|374.8|4046
1729002660000|2024-10-15 14:31:00||374.9||374.9||374.9||374.8|2104
1729002670000|2024-10-15 14:31:10|375.1|374.8|375.1|374.9|375.1|374.9|375.1|374.8|3934
1729002680000|2024-10-15 14:31:20||375||375||375||375|1678
1729002690000|2024-10-15 14:31:30|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375|5910
1729002700000|2024-10-15 14:31:40|375.2|375|375|374.9|375.3|375|375|374.9|1977
1729002710000|2024-10-15 14:31:50|374.9|374.8|374.9|374.8|375|374.9|374.9|374.8|150
1729002720000|2024-10-15 14:32:00|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.6|6401
1729002730000|2024-10-15 14:32:10|375|374.8|375|374.9|375|374.9|375|374.7|2147
1729002740000|2024-10-15 14:32:20|375.1|375|375.1|375|375.1|375|375.1|375|4775
1729002750000|2024-10-15 14:32:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|3271
1729002760000|2024-10-15 14:32:40|375.1|375|375.2|375.1|375.2|375.1|375.1|375|756
1729002770000|2024-10-15 14:32:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|2224
1729002780000|2024-10-15 14:33:00|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|709
1729002800000|2024-10-15 14:33:20|375.1|375|375.1|375|375.1|375|375.1|375|0
1729002810000|2024-10-15 14:33:30|375.2||375.1||375.2||375.1||4335
1729002830000|2024-10-15 14:33:50|375|374.9|375|374.8|375|374.9|375|374.8|15403
1729002840000|2024-10-15 14:34:00|375.1|374.9|375.1|375|375.1|375|375.1|374.9|407
1729002850000|2024-10-15 14:34:10|375.2|375.1|375.3|375.1|375.3|375.1|375.1|374.9|2246
1729002860000|2024-10-15 14:34:20|375.4|375.2|375.4|375.3|375.4|375.3|375.2|375.1|6931
1729002870000|2024-10-15 14:34:30|375.5||375.4||375.5||375.4||4605
1729002880000|2024-10-15 14:34:40|375.5|375.4|375.7|375.5|375.7|375.5|375.5|375.4|9519
1729002890000|2024-10-15 14:34:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|4335
1729002900000|2024-10-15 14:35:00|375.4|375.3|375.6|375.4|375.6|375.4|375.4|375.2|1800
1729002910000|2024-10-15 14:35:10|375.5|375.5|375.5|375.4|375.6|375.5|375.5|375.4|9421
1729002920000|2024-10-15 14:35:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1729002930000|2024-10-15 14:35:30|375.3|375.2|375.4|375.2|375.4|375.3|375.3|375.2|9938
1729002940000|2024-10-15 14:35:40|375.3||375.3||375.3||375.3||810
1729002950000|2024-10-15 14:35:50|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|1854
1729002970000|2024-10-15 14:36:10|375.6|375.4|375.7|375.5|375.7|375.5|375.6|375.4|2245
1729002980000|2024-10-15 14:36:20||375.6||375.6||375.6||375.6|0
1729002990000|2024-10-15 14:36:30|375.8|375.7|376|375.9|376|375.9|375.8|375.7|3190
1729003000000|2024-10-15 14:36:40|376.1|376|376.2|376|376.2|376|376.1|376|4964
1729003010000|2024-10-15 14:36:50|376.1||376.1||376.1||376.1||1463
1729003020000|2024-10-15 14:37:00|376.2|376.2|376.3|376.2|376.3|376.2|376.2|376.2|787
1729003030000|2024-10-15 14:37:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|3250
1729003040000|2024-10-15 14:37:20||376.2||376.2||376.2||376.2|15170
1729003050000|2024-10-15 14:37:30||376.3||376.2||376.3||376.2|10136
1729003060000|2024-10-15 14:37:40|376.3|376.3|376.3|376.1|376.3|376.3|376.3|376.1|3250
1729003070000|2024-10-15 14:37:50|376.4|376.3|376.5|376.4|376.5|376.4|376.3|376.2|6949
1729003080000|2024-10-15 14:38:00|376.6|376.5|376.6|376.4|376.7|376.5|376.6|376.4|420
1729003090000|2024-10-15 14:38:10|376.5|376.3|376.3|376.1|376.5|376.3|376.3|376.1|3250
1729003100000|2024-10-15 14:38:20|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|3411
1729003110000|2024-10-15 14:38:30|376.5|376.3|376.7|376.5|376.7|376.5|376.5|376.3|1505
1729003120000|2024-10-15 14:38:40|376.6|376.4|376.6|376.4|376.6|376.4|376.5|376.3|4129
1729003140000|2024-10-15 14:39:00|376.5|376.3|376.3|376.2|376.5|376.3|376.3|376.2|1111
1729003150000|2024-10-15 14:39:10||376.1||376.1||376.1||376.1|1550
1729003160000|2024-10-15 14:39:20||376.2||376.1||376.2||376.1|777
1729003170000|2024-10-15 14:39:30||376.2||376.1||376.2||376.1|742
1729003180000|2024-10-15 14:39:40|376|375.9|375.9|375.7|376|375.9|375.9|375.7|17816
1729003190000|2024-10-15 14:39:50|376|375.9|376.1|375.9|376.2|376|376|375.9|1651
1729003200000|2024-10-15 14:40:00|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|300
1729003210000|2024-10-15 14:40:10||376.2||376.1||376.2||376.1|0
1729003220000|2024-10-15 14:40:20|376.2||376.2||376.2||376.2||0
1729003230000|2024-10-15 14:40:30|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|1680
1729003240000|2024-10-15 14:40:40||376.2||376.1||376.2||376.1|1419
1729003250000|2024-10-15 14:40:50||376.2||376.2||376.2||376.2|0
1729003270000|2024-10-15 14:41:10|376.2|376.1|376.2|376|376.2|376.1|376.1|376|1543
1729003280000|2024-10-15 14:41:20|376.1|375.9|375.9|375.7|376.1|375.9|375.9|375.7|2788
1729003290000|2024-10-15 14:41:30|376|375.8|375.9|375.7|376|375.9|375.9|375.7|1580
1729003300000|2024-10-15 14:41:40|375.8|375.6|375.7|375.6|375.8|375.6|375.7|375.5|0
1729003310000|2024-10-15 14:41:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729003320000|2024-10-15 14:42:00||375.6||375.6||375.6||375.6|1580
1729003330000|2024-10-15 14:42:10|375.7||375.7||375.7||375.7||0
1729003340000|2024-10-15 14:42:20||375.5||375.5||375.6||375.5|1580
1729003350000|2024-10-15 14:42:30|375.6||375.6||375.7||375.6||0
1729003360000|2024-10-15 14:42:40|375.7|375.6|375.9|375.7|375.9|375.7|375.7|375.6|931
1729003370000|2024-10-15 14:42:50|376|375.8|375.9|375.8|376|375.9|375.9|375.8|17543
1729003380000|2024-10-15 14:43:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|0
1729003400000|2024-10-15 14:43:20||375.8||375.7||375.8||375.7|18109
1729003430000|2024-10-15 14:43:50|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|1070
1729003440000|2024-10-15 14:44:00|375.5|375.3|375.5|375.4|375.5|375.4|375.5|375.3|0
1729003450000|2024-10-15 14:44:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729003460000|2024-10-15 14:44:20||375.4||375.4||375.4||375.4|150
1729003480000|2024-10-15 14:44:40|375.5||375.5||375.5||375.5||0
1729003490000|2024-10-15 14:44:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|150
1729003500000|2024-10-15 14:45:00|375.7||375.7||375.7||375.7||1769
1729003510000|2024-10-15 14:45:10|375.6||375.7||375.7||375.6||0
1729003520000|2024-10-15 14:45:20|375.6|375.4|375.4|375.2|375.6|375.4|375.4|375.2|3985
1729003530000|2024-10-15 14:45:30|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1729003540000|2024-10-15 14:45:40|375.4|375.2|375.3|375.1|375.4|375.2|375.3|375.1|0
1729003550000|2024-10-15 14:45:50|375.2|375|375.1|374.9|375.2|375|375.1|374.9|0
1729003560000|2024-10-15 14:46:00|375.2|375.1|375.2|374.9|375.2|375.1|375.2|374.9|1421
1729003570000|2024-10-15 14:46:10|375.1||375||375.1||375||0
1729003590000|2024-10-15 14:46:30|375.1|375|375.1|374.9|375.1|375|375.1|374.9|3876
1729003610000|2024-10-15 14:46:50|375|374.7|374.8|374.7|375|374.7|374.8|374.7|1458
1729003620000|2024-10-15 14:47:00|374.9|374.6|374.9|374.7|374.9|374.7|374.9|374.6|1840
1729003630000|2024-10-15 14:47:10|374.8||374.8||374.8||374.8||0
1729003640000|2024-10-15 14:47:20||374.6||374.6||374.6||374.6|150
1729003650000|2024-10-15 14:47:30|374.7|374.7|374.9|374.7|374.9|374.7|374.7|374.7|0
1729003660000|2024-10-15 14:47:40|374.8|374.8|374.9|374.7|374.9|374.8|374.8|374.7|3660
1729003670000|2024-10-15 14:47:50|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|150
1729003690000|2024-10-15 14:48:10|374.6|374.6|374.7|374.5|374.7|374.6|374.6|374.5|5177
1729003700000|2024-10-15 14:48:20|374.6||374.6||374.6||374.6||0
1729003720000|2024-10-15 14:48:40|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|7038
1729003730000|2024-10-15 14:48:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|740
1729003750000|2024-10-15 14:49:10||374.5||374.5||374.5||374.5|0
1729003760000|2024-10-15 14:49:20||374.6||374.6||374.6||374.6|0
1729003770000|2024-10-15 14:49:30|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|1738
1729003780000|2024-10-15 14:49:40|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1729003790000|2024-10-15 14:49:50|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|0
1729003800000|2024-10-15 14:50:00|374.6||374.6||374.6||374.6||0
1729003810000|2024-10-15 14:50:10||374.4||374.4||374.4||374.4|805
1729003820000|2024-10-15 14:50:20|374.5||374.5||374.5||374.5||0
1729003850000|2024-10-15 14:50:50|374.4|374.3|374.5|374.4|374.5|374.4|374.4|374.3|4146
1729003860000|2024-10-15 14:51:00|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|1
1729003870000|2024-10-15 14:51:10|374.4||374.5||374.5||374.4||0
1729003890000|2024-10-15 14:51:30|||||||||640
1729003900000|2024-10-15 14:51:40|374.4||374.4||374.4||374.4||0
1729003920000|2024-10-15 14:52:00|374.5|374.4|374.6|374.4|374.7|374.6|374.5|374.4|1553
1729003930000|2024-10-15 14:52:10|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|0
1729003950000|2024-10-15 14:52:30||374.4||374.3||374.4||374.3|0
1729003960000|2024-10-15 14:52:40|374.4||374.4||374.4||374.4||0
1729003970000|2024-10-15 14:52:50||374.2||374.2||374.2||374.2|3730
1729003980000|2024-10-15 14:53:00|374.3|374.3|374.4|374.2|374.4|374.3|374.3|374.2|791
1729003990000|2024-10-15 14:53:10|374.3|374.3|374.4|374.3|374.4|374.3|374.3|374.3|1012
1729004000000|2024-10-15 14:53:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2920
1729004010000|2024-10-15 14:53:30|374.6|374.3|374.5|374.3|374.6|374.3|374.5|374.3|0
1729004020000|2024-10-15 14:53:40|374.4||374.4||374.4||374.4||0
1729004040000|2024-10-15 14:54:00|374.3|374.2|374.3|374.2|374.4|374.2|374.3|374.2|150
1729004050000|2024-10-15 14:54:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374|1700
1729004070000|2024-10-15 14:54:30||374||374||374||374|0
1729004080000|2024-10-15 14:54:40||374.1||374.1||374.1||374.1|0
1729004090000|2024-10-15 14:54:50|374|374|374|373.9|374|374|374|373.9|4110
1729004100000|2024-10-15 14:55:00||373.8||373.8||373.8||373.8|0
1729004110000|2024-10-15 14:55:10||373.9||373.8||373.9||373.8|0
1729004120000|2024-10-15 14:55:20||373.9||373.9||373.9||373.9|0
1729004140000|2024-10-15 14:55:40||373.8||373.8||373.8||373.8|0
1729004150000|2024-10-15 14:55:50|374.1|373.9|374.2|374.1|374.2|374.1|374.1|373.9|0
1729004170000|2024-10-15 14:56:10||374||374||374||374|352
1729004200000|2024-10-15 14:56:40|374.1||374.1||374.1||374.1||0
1729004210000|2024-10-15 14:56:50|374.2|374.1|374.2|374|374.2|374.1|374.2|374|467
1729004240000|2024-10-15 14:57:20|374.1|374.1|374.1|374|374.1|374.1|374.1|373.9|0
1729004250000|2024-10-15 14:57:30||373.9||373.9||373.9||373.9|0
1729004260000|2024-10-15 14:57:40|374|374|374.1|374|374.1|374|374|374|0
1729004270000|2024-10-15 14:57:50||373.9||373.9||373.9||373.9|0
1729004280000|2024-10-15 14:58:00|374||374||374||374||0
1729004290000|2024-10-15 14:58:10|374.1|374.1|374.3|374.2|374.3|374.2|374.1|374.1|3707
1729004300000|2024-10-15 14:58:20|374.4|374.3|374.4|374.3|374.4|374.3|374.3|374.2|1180
1729004330000|2024-10-15 14:58:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|150
1729004340000|2024-10-15 14:59:00||374.3||374.4||374.4||374.3|0
1729004360000|2024-10-15 14:59:20|374.4|374.3|374.5|374.4|374.5|374.4|374.4|374.3|776
1729004370000|2024-10-15 14:59:30|374.6|374.3|374.5|374.4|374.6|374.4|374.4|374.3|583
1729004380000|2024-10-15 14:59:40|374.3|374.3|374.4|374.3|374.4|374.3|374.3|374.2|1500
1729004390000|2024-10-15 14:59:50||374.2||374.3||374.3||374.2|0
1729004400000|2024-10-15 15:00:00|374.3|374.2|374.3|374.2|374.4|374.2|374.3|374.2|0
1729004410000|2024-10-15 15:00:10|374.4|374.3|374.3|374.2|374.4|374.3|374.3|374.2|0
1729004420000|2024-10-15 15:00:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|92
1729004440000|2024-10-15 15:00:40||374||374||374||374|0
1729004450000|2024-10-15 15:00:50|374.1|374.1|374.1|373.9|374.1|374.1|374.1|373.9|0
1729004460000|2024-10-15 15:01:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1006
1729004480000|2024-10-15 15:01:20|374.1|374|374.1|374|374.1|374|374.1|374|0
1729004490000|2024-10-15 15:01:30|374.2|374.1|374.2|374|374.2|374.1|374.2|374|0
1729004500000|2024-10-15 15:01:40|374.1||374.1||374.1||374.1||0
1729004510000|2024-10-15 15:01:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374|0
1729004560000|2024-10-15 15:02:40|374.1|374|374.1|374|374.1|374|374.1|374|1123
1729004590000|2024-10-15 15:03:10|374.2|374.1|374.2|374|374.2|374.1|374.1|374|0
1729004600000|2024-10-15 15:03:20||374.1||374.1||374.1||374.1|0
1729004610000|2024-10-15 15:03:30|374.4|374.3|374.3|374.1|374.4|374.3|374.3|374.1|3379
1729004620000|2024-10-15 15:03:40|374.2|374.2|374.2|374.1|374.3|374.2|374.2|374.1|975
1729004640000|2024-10-15 15:04:00|374.1|374|374.2|374|374.2|374|374.1|374|0
1729004650000|2024-10-15 15:04:10||374.1||374.1||374.1||374.1|0
1729004660000|2024-10-15 15:04:20|374.3|374.2|374.2|374.1|374.3|374.2|374.2|374.1|2721
1729004670000|2024-10-15 15:04:30||374||374||374||374|0
1729004680000|2024-10-15 15:04:40|374.1||374.2||374.2||374.1||1500
1729004690000|2024-10-15 15:04:50|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|1012
1729004700000|2024-10-15 15:05:00|374|373.8|374|373.8|374|373.8|374|373.8|822
1729004710000|2024-10-15 15:05:10|373.9|373.6|373.8|373.6|373.9|373.7|373.8|373.6|815
1729004720000|2024-10-15 15:05:20|373.7|373.7|373.8|373.7|373.8|373.7|373.7|373.6|5812
1729004730000|2024-10-15 15:05:30|||||||||328
1729004740000|2024-10-15 15:05:40|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|726
1729004760000|2024-10-15 15:06:00|373.8||373.9||373.9||373.8||0
1729004770000|2024-10-15 15:06:10|373.8||373.9||373.9||373.8||0
1729004780000|2024-10-15 15:06:20|373.8||373.8||373.8||373.8||0
1729004790000|2024-10-15 15:06:30|373.7|373.6|373.7|373.5|373.7|373.6|373.7|373.5|4591
1729004810000|2024-10-15 15:06:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|860
1729004840000|2024-10-15 15:07:20|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|0
1729004850000|2024-10-15 15:07:30|373.9||373.8||373.9||373.8||0
1729004860000|2024-10-15 15:07:40||373.6||373.6||373.6||373.6|2200
1729004900000|2024-10-15 15:08:20|373.7|373.5|373.8|373.7|373.8|373.7|373.7|373.5|438
1729004910000|2024-10-15 15:08:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|2673
1729004920000|2024-10-15 15:08:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1729004930000|2024-10-15 15:08:50||373.6||373.6||373.6||373.6|0
1729004970000|2024-10-15 15:09:30|373.7|373.4|373.5|373.4|373.7|373.4|373.5|373.4|0
1729004990000|2024-10-15 15:09:50|373.6||373.6||373.6||373.6||1712
1729005020000|2024-10-15 15:10:20|373.5|373.5|373.6|373.5|373.6|373.5|373.5|373.5|6500
1729005030000|2024-10-15 15:10:30|373.7|373.6|373.7|373.5|373.8|373.6|373.7|373.5|18
1729005090000|2024-10-15 15:11:30|373.6||373.6||373.6||373.6||0
1729005100000|2024-10-15 15:11:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|3250
1729005130000|2024-10-15 15:12:10|373.4|373.3|373.3|373.2|373.4|373.3|373.3|373.2|3742
1729005140000|2024-10-15 15:12:20|373.4||373.4||373.4||373.4||3250
1729005170000|2024-10-15 15:12:50|373.3||373.3||373.3||373.3||0
1729005180000|2024-10-15 15:13:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|4000
1729005190000|2024-10-15 15:13:10|||||||||749
1729005210000|2024-10-15 15:13:30|373.3||373.2||373.3||373.2||0
1729005220000|2024-10-15 15:13:40|373.3|373.2|373.3|373.1|373.3|373.2|373.2|373.1|3336
1729005240000|2024-10-15 15:14:00|373.2||373.3||373.3||373.2||3250
1729005270000|2024-10-15 15:14:30|373.2|373|373.2|373.1|373.2|373.1|373.1|373|2346
1729005280000|2024-10-15 15:14:40|373.1|373|373.1|373|373.1|373|373.1|373|1804
1729005290000|2024-10-15 15:14:50||372.9||372.9||372.9||372.9|1250
1729005310000|2024-10-15 15:15:10|373.2|373|373.2|373.1|373.2|373.1|373.2|373|0
1729005330000|2024-10-15 15:15:30|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|835
1729005340000|2024-10-15 15:15:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|401
1729005360000|2024-10-15 15:16:00|373.5||373.5||373.5||373.5||1151
1729005390000|2024-10-15 15:16:30|373.4|373.4|373.5|373.4|373.5|373.4|373.4|373.4|1290
1729005400000|2024-10-15 15:16:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|7249
1729005440000|2024-10-15 15:17:20|373.5|373.4|373.5|373.3|373.5|373.4|373.5|373.3|3250
1729005490000|2024-10-15 15:18:10|373.4||373.4||373.4||373.4||0
1729005500000|2024-10-15 15:18:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|515
1729005510000|2024-10-15 15:18:30||373.3||373.3||373.3||373.3|3250
1729005530000|2024-10-15 15:18:50||373.4||373.4||373.4||373.4|0
1729005540000|2024-10-15 15:19:00|373.6||373.6||373.6||373.6||0
1729005550000|2024-10-15 15:19:10|373.5||373.5||373.5||373.5||1183
1729005560000|2024-10-15 15:19:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1288
1729005570000|2024-10-15 15:19:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|30
1729005580000|2024-10-15 15:19:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1158
1729005590000|2024-10-15 15:19:50|373.5|373.4|373.5|373.3|373.5|373.4|373.5|373.3|718
1729005610000|2024-10-15 15:20:10|373.4||373.4||373.4||373.4||0
1729005620000|2024-10-15 15:20:20|373.5|373.4|373.6|373.5|373.6|373.5|373.5|373.4|8975
1729005630000|2024-10-15 15:20:30||373.4||373.4||373.4||373.4|4064
1729005640000|2024-10-15 15:20:40||373.5||373.5||373.5||373.5|0
1729005650000|2024-10-15 15:20:50||373.4||373.4||373.4||373.4|0
1729005670000|2024-10-15 15:21:10|373.5||373.5||373.5||373.5||0
1729005680000|2024-10-15 15:21:20|||||||||1600
1729005700000|2024-10-15 15:21:40|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|6411
1729005710000|2024-10-15 15:21:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|788
1729005720000|2024-10-15 15:22:00|373.7|373.6|373.8|373.6|373.8|373.6|373.7|373.6|1716
1729005740000|2024-10-15 15:22:20|373.7||373.7||373.7||373.7||0
1729005790000|2024-10-15 15:23:10|373.8|373.7|373.7|373.6|373.8|373.7|373.7|373.6|6083
1729005800000|2024-10-15 15:23:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1729005810000|2024-10-15 15:23:30|373.7||373.7||373.7||373.7||2788
1729005830000|2024-10-15 15:23:50|373.6|373.6|373.7|373.5|373.7|373.6|373.6|373.5|3199
1729005850000|2024-10-15 15:24:10|373.6|373.6|373.7|373.6|373.7|373.6|373.6|373.6|448
1729005860000|2024-10-15 15:24:20||373.5||373.5||373.5||373.5|0
1729005880000|2024-10-15 15:24:40|373.6||373.6||373.6||373.6||87
1729005890000|2024-10-15 15:24:50|||||||||640
1729005900000|2024-10-15 15:25:00|373.7||373.7||373.7||373.7||11584
1729005910000|2024-10-15 15:25:10|373.6|373.6|373.7|373.6|373.7|373.6|373.6|373.5|1580
1729005930000|2024-10-15 15:25:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|3748
1729005940000|2024-10-15 15:25:40|||||||||3175
1729005960000|2024-10-15 15:26:00||373.6||373.6||373.6||373.6|3379
1729005970000|2024-10-15 15:26:10|373.7||373.7||373.7||373.7||0
1729005980000|2024-10-15 15:26:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|3434
1729006000000|2024-10-15 15:26:40|||||||||2812
1729006010000|2024-10-15 15:26:50|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|0
1729006050000|2024-10-15 15:27:30|373.9|373.7|373.9|373.8|373.9|373.8|373.9|373.7|4064
1729006080000|2024-10-15 15:28:00|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|144
1729006100000|2024-10-15 15:28:20|374|373.8|374.1|374|374.1|374|374|373.8|855
1729006110000|2024-10-15 15:28:30|374.2||374.2||374.2||374.2||4064
1729006130000|2024-10-15 15:28:50|374.1|374.1|374.1|374|374.2|374.1|374.1|374|6863
1729006140000|2024-10-15 15:29:00|374.2|374.1|374.2|374|374.2|374.1|374.1|374|6604
1729006150000|2024-10-15 15:29:10|374.1||374.1||374.1||374.1||1826
1729006160000|2024-10-15 15:29:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|4214
1729006170000|2024-10-15 15:29:30|374.3|374.2|374.3|374.1|374.3|374.2|374.2|374.1|7585
1729006180000|2024-10-15 15:29:40|374.2|374.2|374.2|374.1|374.3|374.2|374.2|374.1|2790
1729006190000|2024-10-15 15:29:50|||||||||859
1729062000000|2024-10-16 07:00:00|376.7|376.3|376.7|376.4|376.7|376.4|376.7|376.3|210
1729062010000|2024-10-16 07:00:10|376.8|376.5|377|376.5|377|376.5|376.8|376.5|803
1729062020000|2024-10-16 07:00:20||376.6||376.6||376.6||376.6|0
1729062030000|2024-10-16 07:00:30|377.1|376.7|377.2|376.9|377.2|377|377.1|376.7|0
1729062060000|2024-10-16 07:01:00|376.8|376.5|376.5|376.2|376.8|376.5|376.5|376.2|115
1729062070000|2024-10-16 07:01:10|376.6||376.6||376.6||376.6||0
1729062090000|2024-10-16 07:01:30|376.8|376.3|376.8|376.3|376.8|376.3|376.8|376.3|0
1729062110000|2024-10-16 07:01:50|376.9|376.4|376.9|376.4|376.9|376.4|376.9|376.4|0
1729062130000|2024-10-16 07:02:10||376.5||376.5||376.5||376.5|0
1729062150000|2024-10-16 07:02:30|376.6|376.2|376.6|376.2|376.6|376.2|376.6|376.2|150
1729062200000|2024-10-16 07:03:20|376.9|376.3|376.7|376.5|376.9|376.5|376.7|376.3|0
1729062210000|2024-10-16 07:03:30|377.1|376.7|377.2|376.8|377.2|376.8|377.1|376.7|1287
1729062230000|2024-10-16 07:03:50|377.1|376.6|376.8|376.5|377.1|376.6|376.8|376.5|0
1729062270000|2024-10-16 07:04:30|376.7|376.3|376.7|376.3|376.7|376.3|376.7|376.3|1800
1729062290000|2024-10-16 07:04:50|376.6|376.2|376.6|376.3|376.6|376.3|376.6|376.2|0
1729062300000|2024-10-16 07:05:00|376.7|376.4|376.6|376.2|376.7|376.4|376.6|376.2|0
1729062310000|2024-10-16 07:05:10|376.7|376.3|376.7|376.6|376.7|376.6|376.7|376.3|115
1729062320000|2024-10-16 07:05:20|376.9||376.9||376.9||376.9||8331
1729062330000|2024-10-16 07:05:30|377|376.8|377.1|376.8|377.1|376.8|377|376.8|130
1729062340000|2024-10-16 07:05:40|377.2|376.9|377.2|376.9|377.2|376.9|377.2|376.9|0
1729062350000|2024-10-16 07:05:50|377.1|377|377|376.7|377.1|377|377|376.7|7812
1729062360000|2024-10-16 07:06:00|376.9|376.6|376.9|376.5|376.9|376.6|376.8|376.4|763
1729062390000|2024-10-16 07:06:30||376.6||376.6||376.6||376.6|0
1729062400000|2024-10-16 07:06:40|377.1|376.7|377.1|376.8|377.1|376.8|377.1|376.7|986
1729062410000|2024-10-16 07:06:50|377.2|376.9|377.2|376.9|377.2|376.9|377.2|376.9|93
1729062430000|2024-10-16 07:07:10|377.1|376.8|377|376.8|377.1|376.8|377|376.8|300
1729062450000|2024-10-16 07:07:30|377.2|376.9|377.2|376.9|377.2|376.9|377.2|376.9|1176
1729062460000|2024-10-16 07:07:40||377||377||377||377|0
1729062470000|2024-10-16 07:07:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|21
1729062480000|2024-10-16 07:08:00||377.1||377.1||377.1||377.1|150
1729062490000|2024-10-16 07:08:10|377.1|376.9|376.9|376.7|377.1|376.9|376.9|376.7|1832
1729062500000|2024-10-16 07:08:20|377.1|376.6|377.1|376.8|377.1|376.8|377.1|376.6|1752
1729062510000|2024-10-16 07:08:30|377.2|376.9|377.3|377|377.3|377|377.2|376.9|0
1729062530000|2024-10-16 07:08:50|377.2||377.2||377.2||377.2||0
1729062540000|2024-10-16 07:09:00|377.1|377.1|377.2|377|377.2|377.1|377.1|377|445
1729062550000|2024-10-16 07:09:10|377.1|376.9|377.2|376.9|377.2|377|377.1|376.9|598
1729062560000|2024-10-16 07:09:20||377||377||377||377|939
1729062570000|2024-10-16 07:09:30|377|376.8|377|376.8|377.1|376.8|377|376.8|245
1729062580000|2024-10-16 07:09:40|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1948
1729062590000|2024-10-16 07:09:50|377|376.8|377|376.8|377|376.8|377|376.8|0
1729062600000|2024-10-16 07:10:00|376.9||377||377||376.9||0
1729062610000|2024-10-16 07:10:10|377.2|377|377.3|377.2|377.3|377.2|377.2|377|2022
1729062630000|2024-10-16 07:10:30|377.2|377|377.2|377|377.2|377|377.2|377|0
1729062640000|2024-10-16 07:10:40|377.1|376.8|377.1|376.9|377.1|376.9|377|376.8|2380
1729062660000|2024-10-16 07:11:00|377.2|377|377.3|377.1|377.3|377.1|377.2|377|0
1729062670000|2024-10-16 07:11:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1729062680000|2024-10-16 07:11:20|377.5|377.3|377.8|377.6|377.8|377.6|377.5|377.3|1268
1729062690000|2024-10-16 07:11:30|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729062700000|2024-10-16 07:11:40|377.8||377.8||377.8||377.8||0
1729062710000|2024-10-16 07:11:50|377.9||377.9||377.9||377.9||250
1729062720000|2024-10-16 07:12:00|377.8|377.6|377.9|377.7|377.9|377.7|377.8|377.6|0
1729062730000|2024-10-16 07:12:10|377.8|377.6|377.8|377.6|377.8|377.7|377.8|377.6|1216
1729062740000|2024-10-16 07:12:20||377.5||377.5||377.5||377.5|500
1729062750000|2024-10-16 07:12:30|377.7||377.7||377.7||377.7||0
1729062770000|2024-10-16 07:12:50|377.6|377.3|377.5|377.3|377.6|377.4|377.5|377.3|1831
1729062780000|2024-10-16 07:13:00|377.6|377.4|377.7|377.5|377.7|377.5|377.6|377.4|1529
1729062790000|2024-10-16 07:13:10|377.8|377.6|377.7|377.5|377.8|377.6|377.7|377.5|0
1729062820000|2024-10-16 07:13:40|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|342
1729062830000|2024-10-16 07:13:50|377.5|377.2|377.8|377.6|377.9|377.7|377.5|377.2|4886
1729062840000|2024-10-16 07:14:00|377.7|377.5|377.7|377.6|377.7|377.6|377.7|377.5|0
1729062860000|2024-10-16 07:14:20|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729062870000|2024-10-16 07:14:30||377.8||377.7||377.8||377.7|532
1729062900000|2024-10-16 07:15:00|377.8||377.8||377.9||377.8||0
1729062930000|2024-10-16 07:15:30|377.9|377.8|378.1|378|378.1|378|377.9|377.8|341
1729062940000|2024-10-16 07:15:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|139
1729062950000|2024-10-16 07:15:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1729062980000|2024-10-16 07:16:20|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|562
1729062990000|2024-10-16 07:16:30|378.4||378.4||378.4||378.4||1529
1729063010000|2024-10-16 07:16:50|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1729063020000|2024-10-16 07:17:00|378.3|378.2|378.2|378|378.3|378.2|378.2|378|2328
1729063040000|2024-10-16 07:17:20|378.1|378.2|378.4|378.2|378.4|378.2|378.1|378.2|0
1729063050000|2024-10-16 07:17:30|378.5|378.3|378.5|378.2|378.5|378.3|378.5|378.2|1999
1729063060000|2024-10-16 07:17:40|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|0
1729063080000|2024-10-16 07:18:00|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|531
1729063090000|2024-10-16 07:18:10||378.1||378.1||378.1||378.1|0
1729063100000|2024-10-16 07:18:20|378.3|378|378.2|378|378.3|378|378.2|378|0
1729063110000|2024-10-16 07:18:30|378|377.9|377.7|377.5|378|377.9|377.7|377.5|1750
1729063160000|2024-10-16 07:19:20|377.6|377.4|377.7|377.4|377.7|377.4|377.6|377.4|0
1729063170000|2024-10-16 07:19:30|377.6||377.6||377.6||377.6||0
1729063180000|2024-10-16 07:19:40|377.5||377.5||377.5||377.5||0
1729063190000|2024-10-16 07:19:50||377.3||377.3||377.3||377.3|0
1729063230000|2024-10-16 07:20:30|377.6|377.4|377.3|377.1|377.6|377.4|377.3|377.1|733
1729063240000|2024-10-16 07:20:40|377.2|377|377.3|377|377.3|377.1|377.2|377|1529
1729063250000|2024-10-16 07:20:50||377.1||377.1||377.1||377.1|0
1729063260000|2024-10-16 07:21:00|377.2|377|377.2|377|377.2|377|377.2|377|0
1729063290000|2024-10-16 07:21:30|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1729063310000|2024-10-16 07:21:50||377.2||377.1||377.2||377.1|5000
1729063320000|2024-10-16 07:22:00|377.2||377.3||377.3||377.2||0
1729063330000|2024-10-16 07:22:10|377.8|377.2|377.8|377.6|377.8|377.6|377.8|377.2|733
1729063340000|2024-10-16 07:22:20|377.9|377.8|378|377.8|378|377.8|377.9|377.8|268
1729063390000|2024-10-16 07:23:10|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729063400000|2024-10-16 07:23:20||377.8||377.8||377.8||377.8|0
1729063410000|2024-10-16 07:23:30|378||378||378||378||1458
1729063470000|2024-10-16 07:24:30|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729063480000|2024-10-16 07:24:40|378||377.9||378||377.9||0
1729063490000|2024-10-16 07:24:50|378||378||378||378||0
1729063500000|2024-10-16 07:25:00|377.9||377.9||377.9||377.9||0
1729063510000|2024-10-16 07:25:10||377.6||377.6||377.6||377.6|0
1729063520000|2024-10-16 07:25:20|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|1458
1729063530000|2024-10-16 07:25:30|377.6|377.4|377.4|377.3|377.6|377.4|377.4|377.3|1458
1729063540000|2024-10-16 07:25:40|377.5|377.2|377.4|377.2|377.5|377.2|377.4|377.2|1360
1729063550000|2024-10-16 07:25:50|377.3||377.4||377.4||377.3||0
1729063560000|2024-10-16 07:26:00|377.5|377.4|377.6|377.4|377.7|377.5|377.5|377.4|1830
1729063580000|2024-10-16 07:26:20|377.5|377.5|377.5|377.3|377.5|377.5|377.5|377.3|3560
1729063590000|2024-10-16 07:26:30|377.6||377.5||377.6||377.5||0
1729063620000|2024-10-16 07:27:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|2650
1729063630000|2024-10-16 07:27:10|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|0
1729063650000|2024-10-16 07:27:30||377.7||377.7||377.7||377.7|0
1729063660000|2024-10-16 07:27:40|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1729063690000|2024-10-16 07:28:10|377.6|377.4|377.5|377.4|377.6|377.4|377.5|377.4|0
1729063700000|2024-10-16 07:28:20|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|0
1729063730000|2024-10-16 07:28:50|377.3||377.3||377.3||377.3||0
1729063740000|2024-10-16 07:29:00|377|376.9|376.9|376.7|377|376.9|376.9|376.7|1682
1729063750000|2024-10-16 07:29:10||376.8||376.7||376.8||376.7|0
1729063780000|2024-10-16 07:29:40|377|376.9|377.1|376.9|377.1|376.9|377|376.9|4112
1729063800000|2024-10-16 07:30:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1729063810000|2024-10-16 07:30:10|376.8|376.6|376.7|376.6|376.8|376.6|376.7|376.6|0
1729063820000|2024-10-16 07:30:20|376.8||376.8||376.8||376.8||0
1729063870000|2024-10-16 07:31:10|376.6|376.4|376.6|376.4|376.6|376.4|376.5|376.4|669
1729063880000|2024-10-16 07:31:20|376.5||376.5||376.5||376.5||0
1729063920000|2024-10-16 07:32:00|376.6|376.5|376.5|376.4|376.6|376.5|376.4|376.3|4000
1729063930000|2024-10-16 07:32:10|376.4|376.3|376.3|376.1|376.4|376.3|376.3|376.1|1776
1729064000000|2024-10-16 07:33:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|2242
1729064010000|2024-10-16 07:33:30|376.5|376.4|376.7|376.6|376.7|376.6|376.5|376.4|2916
1729064020000|2024-10-16 07:33:40|376.6|376.5|376.6|376.3|376.6|376.5|376.6|376.3|0
1729064030000|2024-10-16 07:33:50|376.5||376.5||376.5||376.5||0
1729064040000|2024-10-16 07:34:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1729064050000|2024-10-16 07:34:10|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1729064110000|2024-10-16 07:35:10|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|276
1729064120000|2024-10-16 07:35:20|376.5|376.3|376.3|376.1|376.5|376.3|376.3|376.1|0
1729064150000|2024-10-16 07:35:50|376.4|376.2|376.4|376.3|376.4|376.3|376.4|376.2|0
1729064160000|2024-10-16 07:36:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1729064170000|2024-10-16 07:36:10|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|606
1729064220000|2024-10-16 07:37:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1729064240000|2024-10-16 07:37:20|376.4|376.2|376.3|376.1|376.4|376.2|376.3|376.1|1182
1729064270000|2024-10-16 07:37:50||376.2||376.2||376.2||376.2|0
1729064280000|2024-10-16 07:38:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1729064290000|2024-10-16 07:38:10|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|0
1729064320000|2024-10-16 07:38:40|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|1458
1729064340000|2024-10-16 07:39:00|376.4|376.2|376.3|376.1|376.4|376.2|376.3|376.1|516
1729064360000|2024-10-16 07:39:20|376.2||376.2||376.2||376.2||0
1729064380000|2024-10-16 07:39:40|376.3|376.2|376.3|376.1|376.3|376.2|376.2|376.1|1137
1729064390000|2024-10-16 07:39:50|376.2||376.3||376.3||376.2||0
1729064430000|2024-10-16 07:40:30|376.2|376|376.1|376|376.2|376|376.1|376|500
1729064440000|2024-10-16 07:40:40|376|375.9|376|375.9|376|375.9|376|375.9|0
1729064450000|2024-10-16 07:40:50|376.1|376|376.1|376|376.1|376|376.1|376|2661
1729064480000|2024-10-16 07:41:20|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|0
1729064490000|2024-10-16 07:41:30||376||376.1||376.1||376|0
1729064510000|2024-10-16 07:41:50|376.3||376.3||376.3||376.3||0
1729064530000|2024-10-16 07:42:10|376.2||376.2||376.2||376.2||198
1729064540000|2024-10-16 07:42:20|376.3||376.3||376.3||376.2||0
1729064550000|2024-10-16 07:42:30|376.2||376.2||376.2||376.2||0
1729064570000|2024-10-16 07:42:50|376.3|376.2|376.4|376.3|376.4|376.3|376.3|376.2|411
1729064590000|2024-10-16 07:43:10|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|1458
1729064630000|2024-10-16 07:43:50|376.2||376.2||376.2||376.2||0
1729064660000|2024-10-16 07:44:20|376.1|376|376.2|376|376.2|376|376.1|376|0
1729064710000|2024-10-16 07:45:10|376|375.9|376|375.9|376|375.9|376|375.9|1221
1729064720000|2024-10-16 07:45:20|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|0
1729064750000|2024-10-16 07:45:50|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1729064780000|2024-10-16 07:46:20|||||||||1000
1729064900000|2024-10-16 07:48:20||375.7||375.7||375.7||375.7|0
1729064910000|2024-10-16 07:48:30|375.9|375.9|376|375.8|376|375.9|375.9|375.8|4
1729065020000|2024-10-16 07:50:20|375.9||375.9||375.9||375.9||0
1729065050000|2024-10-16 07:50:50|376|375.9|376|375.9|376|375.9|376|375.9|2661
1729065080000|2024-10-16 07:51:20|376.1|376|376.1|375.9|376.1|376|376.1|375.9|2665
1729065100000|2024-10-16 07:51:40||376||376||376||376|0
1729065110000|2024-10-16 07:51:50|376.2||376.2||376.2||376.2||0
1729065180000|2024-10-16 07:53:00|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1729065230000|2024-10-16 07:53:50|376||376||376||376||0
1729065240000|2024-10-16 07:54:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1007
1729065250000|2024-10-16 07:54:10|||||||||929
1729065270000|2024-10-16 07:54:30|376|375.9|376|375.9|376|375.9|376|375.9|0
1729065300000|2024-10-16 07:55:00|376.1|376|376.2|376.1|376.2|376.1|376.1|376|137
1729065310000|2024-10-16 07:55:10|||||||||1661
1729065320000|2024-10-16 07:55:20||376||376||376||376|2659
1729065330000|2024-10-16 07:55:30||376.1||376.1||376.1||376.1|0
1729065340000|2024-10-16 07:55:40||376||376||376||376|0
1729065350000|2024-10-16 07:55:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1027
1729065360000|2024-10-16 07:56:00|376.2|376.1|376.2|376|376.2|376.1|376.2|376|600
1729065370000|2024-10-16 07:56:10|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1729065380000|2024-10-16 07:56:20|||||||||501
1729065430000|2024-10-16 07:57:10|376.2|376|376.2|376.1|376.2|376.1|376.2|376|2659
1729065460000|2024-10-16 07:57:40||376||376||376.1||376|0
1729065510000|2024-10-16 07:58:30|376.3|376.1|376.3|376.2|376.3|376.2|376.3|376.1|614
1729065570000|2024-10-16 07:59:30||376.1||376.1||376.1||376.1|0
1729065600000|2024-10-16 08:00:00|376.1|376|376.1|375.9|376.1|376|376|375.9|0
1729065610000|2024-10-16 08:00:10|||||||||150
1729065620000|2024-10-16 08:00:20||376||376||376||376|0
1729065640000|2024-10-16 08:00:40|376.3|376.1|376.2|376|376.3|376.1|376.2|376|476
1729065720000|2024-10-16 08:02:00|376.1||376.1||376.1||376.1||0
1729065770000|2024-10-16 08:02:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|214
1729065780000|2024-10-16 08:03:00||376||376||376||376|1671
1729065790000|2024-10-16 08:03:10||376.1||376.1||376.1||376.1|0
1729065810000|2024-10-16 08:03:30|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1729065820000|2024-10-16 08:03:40||376.1||376.1||376.1||376.1|0
1729065830000|2024-10-16 08:03:50|376.2||376.3||376.3||376.2||0
1729065870000|2024-10-16 08:04:30|376.2|376|376.1|376|376.2|376|376.1|376|622
1729065910000|2024-10-16 08:05:10|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729065940000|2024-10-16 08:05:40|375.8|375.8|375.9|375.8|375.9|375.8|375.8|375.7|407
1729065950000|2024-10-16 08:05:50|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|1346
1729065970000|2024-10-16 08:06:10||375.8||375.8||375.8||375.8|0
1729065980000|2024-10-16 08:06:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729066020000|2024-10-16 08:07:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1681
1729066030000|2024-10-16 08:07:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1238
1729066080000|2024-10-16 08:08:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1331
1729066230000|2024-10-16 08:10:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1117
1729066240000|2024-10-16 08:10:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1183
1729066280000|2024-10-16 08:11:20||375.7||375.7||375.8||375.7|1267
1729066340000|2024-10-16 08:12:20|376.1|375.8|376.1|375.9|376.1|375.9|376.1|375.8|1800
1729066360000|2024-10-16 08:12:40||376||376||376||376|0
1729066400000|2024-10-16 08:13:20||375.9||375.9||375.9||375.9|0
1729066410000|2024-10-16 08:13:30||376||376||376||376|0
1729066420000|2024-10-16 08:13:40|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1729066430000|2024-10-16 08:13:50||376||376||376||376|55
1729066580000|2024-10-16 08:16:20|376|375.9|376|375.9|376|375.9|376|375.9|0
1729066610000|2024-10-16 08:16:50|376.1|376|376.2|376|376.2|376|376.1|376|0
1729066670000|2024-10-16 08:17:50|376.1||376.1||376.1||376.1||0
1729066680000|2024-10-16 08:18:00|376|375.9|376|375.9|376|375.9|376|375.9|1549
1729066700000|2024-10-16 08:18:20||375.8||375.8||375.8||375.8|1671
1729066710000|2024-10-16 08:18:30|375.9||375.9||375.9||375.9||0
1729066750000|2024-10-16 08:19:10|375.7|375.5|375.7|375.6|375.7|375.6|375.7|375.5|2333
1729066760000|2024-10-16 08:19:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|580
1729066780000|2024-10-16 08:19:40|375.7|375.6|375.6|375.5|375.7|375.6|375.6|375.5|0
1729066790000|2024-10-16 08:19:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1340
1729066850000|2024-10-16 08:20:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1384
1729066890000|2024-10-16 08:21:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|875
1729066920000|2024-10-16 08:22:00||375.5||375.5||375.5||375.5|0
1729066930000|2024-10-16 08:22:10|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1729066950000|2024-10-16 08:22:30|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|2664
1729066990000|2024-10-16 08:23:10|375.4||375.4||375.4||375.4||760
1729067000000|2024-10-16 08:23:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1729067050000|2024-10-16 08:24:10|375.4||375.4||375.4||375.4||0
1729067100000|2024-10-16 08:25:00|375.3||375.3||375.3||375.3||0
1729067120000|2024-10-16 08:25:20|375.4||375.4||375.4||375.4||0
1729067260000|2024-10-16 08:27:40|375.3||375.4||375.4||375.3||173
1729067280000|2024-10-16 08:28:00|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|1606
1729067330000|2024-10-16 08:28:50|375.4|375.2|375.3|375.2|375.4|375.2|375.3|375.2|12028
1729067350000|2024-10-16 08:29:10|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|3422
1729067590000|2024-10-16 08:33:10|375.4|375|375|374.9|375.4|375|375|374.9|100
1729067620000|2024-10-16 08:33:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|133
1729067630000|2024-10-16 08:33:50|||||||||2700
1729067640000|2024-10-16 08:34:00|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.7|0
1729067700000|2024-10-16 08:35:00|||||||||145
1729067730000|2024-10-16 08:35:30|375|374.9|375|374.8|375|374.9|375|374.8|1149
1729067810000|2024-10-16 08:36:50|374.9||374.9||374.9||374.9||0
1729067890000|2024-10-16 08:38:10|||||||||216
1729067930000|2024-10-16 08:38:50|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|132
1729067990000|2024-10-16 08:39:50|||||||||5275
1729068000000|2024-10-16 08:40:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1729068070000|2024-10-16 08:41:10||374.6||374.6||374.6||374.6|0
1729068130000|2024-10-16 08:42:10|375|374.8|375|374.9|375|374.9|375|374.8|50
1729068260000|2024-10-16 08:44:20|375.1|375|375.1|375|375.1|375|375.1|375|1707
1729068290000|2024-10-16 08:44:50|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|2668
1729068300000|2024-10-16 08:45:00|375.4|375.3|375.6|375.4|375.6|375.4|375.4|375.3|3039
1729068310000|2024-10-16 08:45:10|375.7|375.5|375.6|375.5|375.7|375.5|375.6|375.5|1700
1729068320000|2024-10-16 08:45:20|375.7||375.7||375.7||375.7||0
1729068340000|2024-10-16 08:45:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|1948
1729068420000|2024-10-16 08:47:00|375.5|375.3|375.3|375.1|375.5|375.3|375.3|375.1|4554
1729068430000|2024-10-16 08:47:10|375.2|375|375.2|375|375.2|375|375.2|375|1024
1729068440000|2024-10-16 08:47:20||375.1||375.1||375.1||375.1|1454
1729068450000|2024-10-16 08:47:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|914
1729068460000|2024-10-16 08:47:40||375.1||375.1||375.1||375.1|0
1729068600000|2024-10-16 08:50:00||375.2||375.2||375.2||375.2|0
1729068610000|2024-10-16 08:50:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1911
1729068630000|2024-10-16 08:50:30|375.3||375.3||375.3||375.3||0
1729068740000|2024-10-16 08:52:20|375.2||375.2||375.2||375.2||0
1729068770000|2024-10-16 08:52:50|375.1|375|375.1|375|375.1|375|375.1|375|9953
1729068810000|2024-10-16 08:53:30||374.9||374.9||374.9||374.9|11
1729068900000|2024-10-16 08:55:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1729068910000|2024-10-16 08:55:10||374.6||374.6||374.6||374.6|0
1729068950000|2024-10-16 08:55:50||374.7||374.7||374.7||374.7|0
1729068980000|2024-10-16 08:56:20||374.6||374.6||374.6||374.6|1400
1729069070000|2024-10-16 08:57:50|374.7||374.7||374.8||374.7||0
1729069120000|2024-10-16 08:58:40|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|0
1729069140000|2024-10-16 08:59:00|374.7||374.7||374.7||374.7||0
1729069160000|2024-10-16 08:59:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|150
1729069190000|2024-10-16 08:59:50|374.7||374.7||374.7||374.7||1330
1729069200000|2024-10-16 09:00:00|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|1407
1729069230000|2024-10-16 09:00:30|374.7||374.7||374.7||374.7||0
1729069250000|2024-10-16 09:00:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1729069260000|2024-10-16 09:01:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|698
1729069280000|2024-10-16 09:01:20|||||||||104
1729069290000|2024-10-16 09:01:30|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|269
1729069310000|2024-10-16 09:01:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|595
1729069390000|2024-10-16 09:03:10||374.7||374.7||374.7||374.7|0
1729069440000|2024-10-16 09:04:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|154
1729069470000|2024-10-16 09:04:30|374.7||374.7||374.7||374.7||0
1729069550000|2024-10-16 09:05:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|111
1729069570000|2024-10-16 09:06:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|306
1729069630000|2024-10-16 09:07:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|293
1729069680000|2024-10-16 09:08:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1336
1729069690000|2024-10-16 09:08:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1729069710000|2024-10-16 09:08:30|374.5||374.5||374.5||374.5||0
1729069750000|2024-10-16 09:09:10||374.4||374.4||374.4||374.4|0
1729069770000|2024-10-16 09:09:30||374.3||374.3||374.3||374.3|0
1729069790000|2024-10-16 09:09:50|374.4||374.4||374.4||374.4||0
1729069820000|2024-10-16 09:10:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2672
1729069830000|2024-10-16 09:10:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1729069880000|2024-10-16 09:11:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|522
1729069890000|2024-10-16 09:11:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1729069900000|2024-10-16 09:11:40|||||||||474
1729069950000|2024-10-16 09:12:30|||||||||313
1729069970000|2024-10-16 09:12:50||374.4||374.4||374.4||374.4|0
1729069980000|2024-10-16 09:13:00||374.5||374.5||374.5||374.5|0
1729069990000|2024-10-16 09:13:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|130
1729070000000|2024-10-16 09:13:20||374.5||374.5||374.5||374.5|0
1729070040000|2024-10-16 09:14:00|374.6||374.6||374.6||374.6||0
1729070060000|2024-10-16 09:14:20|||||||||1750
1729070070000|2024-10-16 09:14:30|374.7||374.7||374.7||374.7||456
1729070090000|2024-10-16 09:14:50||374.6||374.6||374.6||374.6|0
1729070100000|2024-10-16 09:15:00||374.5||374.5||374.5||374.5|0
1729070120000|2024-10-16 09:15:20||374.6||374.6||374.6||374.6|0
1729070150000|2024-10-16 09:15:50|||||||||1000
1729070250000|2024-10-16 09:17:30|||||||||1212
1729070270000|2024-10-16 09:17:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1729070300000|2024-10-16 09:18:20|||||||||657
1729070360000|2024-10-16 09:19:20||374.7||374.7||374.7||374.7|1797
1729070390000|2024-10-16 09:19:50|374.8||374.9||374.9||374.8||0
1729070400000|2024-10-16 09:20:00|374.8||374.8||374.8||374.8||0
1729070420000|2024-10-16 09:20:20|374.9||374.9||374.9||374.9||0
1729070430000|2024-10-16 09:20:30|374.8||374.8||374.8||374.8||0
1729070440000|2024-10-16 09:20:40|374.9||374.9||374.9||374.9||0
1729070490000|2024-10-16 09:21:30||374.8||374.8||374.8||374.8|0
1729070500000|2024-10-16 09:21:40|375|374.9|375.1|375|375.1|375|375|374.9|1132
1729070580000|2024-10-16 09:23:00||374.9||374.9||374.9||374.9|0
1729070640000|2024-10-16 09:24:00||375||375||375||375|0
1729070690000|2024-10-16 09:24:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1729070790000|2024-10-16 09:26:30|375.1||375.1||375.1||375.1||1800
1729070820000|2024-10-16 09:27:00|375.2|375|375.2|375.1|375.2|375.1|375.2|375|0
1729070910000|2024-10-16 09:28:30|375.1|374.9|375.1|375|375.1|375|375.1|374.9|2156
1729070940000|2024-10-16 09:29:00|375.2||375.1||375.2||375.1||0
1729070980000|2024-10-16 09:29:40||374.9||374.9||374.9||374.9|0
1729071010000|2024-10-16 09:30:10|375||375.1||375.1||375||0
1729071170000|2024-10-16 09:32:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|189
1729071210000|2024-10-16 09:33:30||375||375||375||375|1286
1729071380000|2024-10-16 09:36:20||375.1||375.1||375.1||375.1|0
1729071430000|2024-10-16 09:37:10|375.1|375|375.2|375.1|375.2|375.1|375.1|375|1441
1729071440000|2024-10-16 09:37:20||375||375||375||375|0
1729071470000|2024-10-16 09:37:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1500
1729071570000|2024-10-16 09:39:30|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|798
1729071630000|2024-10-16 09:40:30|375.3||375.3||375.3||375.3||0
1729071690000|2024-10-16 09:41:30||375.1||375.1||375.1||375.1|0
1729071730000|2024-10-16 09:42:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1729071900000|2024-10-16 09:45:00|375.3||375.3||375.3||375.3||0
1729072010000|2024-10-16 09:46:50||375.1||375.1||375.1||375.1|343
1729072060000|2024-10-16 09:47:40||375.2||375.2||375.2||375.2|0
1729072080000|2024-10-16 09:48:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1729072090000|2024-10-16 09:48:10|375.3||375.3||375.3||375.3||0
1729072120000|2024-10-16 09:48:40||375.2||375.2||375.2||375.2|0
1729072230000|2024-10-16 09:50:30|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|0
1729072250000|2024-10-16 09:50:50||375.3||375.3||375.3||375.3|0
1729072260000|2024-10-16 09:51:00|375.5||375.5||375.5||375.5||1314
1729072310000|2024-10-16 09:51:50|||||||||2673
1729072430000|2024-10-16 09:53:50|375.4||375.5||375.5||375.4||0
1729072440000|2024-10-16 09:54:00|||||||||200
1729072470000|2024-10-16 09:54:30|375.4||375.4||375.4||375.4||0
1729072500000|2024-10-16 09:55:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|903
1729072540000|2024-10-16 09:55:40|375.2|375.1|375.1|375|375.2|375.1|375.1|375|1897
1729072560000|2024-10-16 09:56:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|512
1729072630000|2024-10-16 09:57:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|659
1729072650000|2024-10-16 09:57:30|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|0
1729072800000|2024-10-16 10:00:00|374.8||374.8||374.8||374.8||150
1729072810000|2024-10-16 10:00:10|374.9||374.9||374.9||374.9||1655
1729072830000|2024-10-16 10:00:30|375.1|374.8|375.1|374.9|375.1|374.9|375.1|374.7|2183
1729072840000|2024-10-16 10:00:40||375||375||375||375|0
1729072850000|2024-10-16 10:00:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1729072860000|2024-10-16 10:01:00||374.8||374.8||374.8||374.8|0
1729072870000|2024-10-16 10:01:10|374.9||374.9||374.9||374.9||0
1729072880000|2024-10-16 10:01:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1729072920000|2024-10-16 10:02:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1729072930000|2024-10-16 10:02:10|||||||||465
1729072940000|2024-10-16 10:02:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|150
1729072950000|2024-10-16 10:02:30|||||||||1
1729072970000|2024-10-16 10:02:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1729073030000|2024-10-16 10:03:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|825
1729073040000|2024-10-16 10:04:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1231
1729073080000|2024-10-16 10:04:40|374.4||374.3||374.4||374.3||2886
1729073090000|2024-10-16 10:04:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|2673
1729073130000|2024-10-16 10:05:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|782
1729073150000|2024-10-16 10:05:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1500
1729073180000|2024-10-16 10:06:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2886
1729073210000|2024-10-16 10:06:50|||||||||90
1729073220000|2024-10-16 10:07:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|77
1729073260000|2024-10-16 10:07:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|121
1729073460000|2024-10-16 10:11:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1142
1729073560000|2024-10-16 10:12:40|374.6||374.6||374.6||374.6||2711
1729073650000|2024-10-16 10:14:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1729073740000|2024-10-16 10:15:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1501
1729073750000|2024-10-16 10:15:50|||||||||2132
1729073760000|2024-10-16 10:16:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2671
1729073830000|2024-10-16 10:17:10||374.4||374.5||374.5||374.4|475
1729073900000|2024-10-16 10:18:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1729073990000|2024-10-16 10:19:50|374.8||374.7||374.8||374.7||5
1729074000000|2024-10-16 10:20:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1729074010000|2024-10-16 10:20:10|374.5|374.4|374.6|374.4|374.6|374.5|374.5|374.4|2670
1729074040000|2024-10-16 10:20:40||374.5||374.5||374.5||374.5|0
1729074090000|2024-10-16 10:21:30||374.4||374.4||374.4||374.4|0
1729074110000|2024-10-16 10:21:50||374.5||374.5||374.5||374.5|0
1729074140000|2024-10-16 10:22:20||374.4||374.4||374.4||374.4|0
1729074320000|2024-10-16 10:25:20|||||||||1500
1729074390000|2024-10-16 10:26:30||374.5||374.5||374.5||374.5|0
1729074530000|2024-10-16 10:28:50|||||||||205
1729074540000|2024-10-16 10:29:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1026
1729074620000|2024-10-16 10:30:20|374.6|374.5|374.6|374.5|374.7|374.6|374.6|374.5|525
1729074630000|2024-10-16 10:30:30|374.7|374.6|374.6|374.5|374.7|374.6|374.6|374.5|2312
1729074640000|2024-10-16 10:30:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|579
1729074730000|2024-10-16 10:32:10|||||||||6
1729074790000|2024-10-16 10:33:10|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|182
1729074880000|2024-10-16 10:34:40|||||||||659
1729074910000|2024-10-16 10:35:10|374.6||374.6||374.6||374.6||0
1729074920000|2024-10-16 10:35:20||374.4||374.4||374.4||374.4|502
1729075000000|2024-10-16 10:36:40|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1232
1729075010000|2024-10-16 10:36:50|374.6||374.6||374.6||374.6||0
1729075020000|2024-10-16 10:37:00||374.4||374.4||374.4||374.4|0
1729075070000|2024-10-16 10:37:50||374.5||374.5||374.5||374.5|0
1729075100000|2024-10-16 10:38:20||374.4||374.4||374.4||374.4|0
1729075200000|2024-10-16 10:40:00||374.5||374.5||374.5||374.5|0
1729075310000|2024-10-16 10:41:50|||||||||921
1729075410000|2024-10-16 10:43:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|214
1729075570000|2024-10-16 10:46:10|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|217
1729075640000|2024-10-16 10:47:20|374.8|374.7|374.7|374.5|374.8|374.7|374.6|374.5|2527
1729075670000|2024-10-16 10:47:50|375|374.8|375|374.8|375|374.8|375|374.8|0
1729075680000|2024-10-16 10:48:00|375.2|375|375.1|374.9|375.2|375.1|375.1|374.9|0
1729075770000|2024-10-16 10:49:30|375.3|375|375.3|375.1|375.3|375.1|375.3|375|2498
1729075800000|2024-10-16 10:50:00|375.2||375.3||375.3||375.2||0
1729075870000|2024-10-16 10:51:10||375.2||375.2||375.2||375.2|0
1729075910000|2024-10-16 10:51:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2707
1729075960000|2024-10-16 10:52:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|2707
1729075970000|2024-10-16 10:52:50|375.4||375.4||375.4||375.4||2665
1729076030000|2024-10-16 10:53:50|||||||||2707
1729076080000|2024-10-16 10:54:40|375.3||375.4||375.4||375.3||0
1729076130000|2024-10-16 10:55:30||375.3||375.3||375.3||375.3|0
1729076250000|2024-10-16 10:57:30|||||||||2283
1729076330000|2024-10-16 10:58:50|||||||||3308
1729076340000|2024-10-16 10:59:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1729076430000|2024-10-16 11:00:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2664
1729076450000|2024-10-16 11:00:50||375.4||375.4||375.4||375.4|1454
1729076460000|2024-10-16 11:01:00||375.5||375.5||375.5||375.4|0
1729076470000|2024-10-16 11:01:10||375.4||375.5||375.5||375.4|0
1729076540000|2024-10-16 11:02:20||375.4||375.4||375.4||375.4|0
1729076560000|2024-10-16 11:02:40||375.5||375.5||375.5||375.5|0
1729076640000|2024-10-16 11:04:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729076720000|2024-10-16 11:05:20|||||||||200
1729076740000|2024-10-16 11:05:40|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|0
1729076820000|2024-10-16 11:07:00||375.7||375.7||375.7||375.7|0
1729076840000|2024-10-16 11:07:20|376|375.8|376|375.8|376|375.8|376|375.8|0
1729076850000|2024-10-16 11:07:30|375.9||375.9||376||375.9||0
1729076870000|2024-10-16 11:07:50|376||375.9||376||375.9||0
1729076880000|2024-10-16 11:08:00|376|375.9|376|375.9|376|375.9|376|375.9|0
1729076920000|2024-10-16 11:08:40|376.1|376|376.2|376|376.2|376|376.1|376|1229
1729076940000|2024-10-16 11:09:00|376.5|376.1|376.6|376.4|376.6|376.5|376.5|376.1|0
1729076950000|2024-10-16 11:09:10||376.5||376.4||376.5||376.4|0
1729076960000|2024-10-16 11:09:20||376.5||376.5||376.5||376.5|0
1729076990000|2024-10-16 11:09:50|376.7|376.6|376.8|376.7|376.8|376.7|376.7|376.6|2656
1729077010000|2024-10-16 11:10:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1729077060000|2024-10-16 11:11:00|376.8|376.7|376.6|376.5|376.8|376.7|376.6|376.5|1878
1729077080000|2024-10-16 11:11:20|377|376.8|377.1|376.9|377.1|377|376.9|376.8|2934
1729077100000|2024-10-16 11:11:40||377||377||377||377|0
1729077140000|2024-10-16 11:12:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1729077180000|2024-10-16 11:13:00|||||||||731
1729077280000|2024-10-16 11:14:40|377.1|376.9|377|376.9|377.1|377|377|376.9|0
1729077300000|2024-10-16 11:15:00|377.1|377|377|376.8|377.1|377|377|376.8|261
1729077320000|2024-10-16 11:15:20|376.9||376.9||376.9||376.9||0
1729077370000|2024-10-16 11:16:10|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|1229
1729077380000|2024-10-16 11:16:20|376.8||376.8||376.8||376.8||1707
1729077410000|2024-10-16 11:16:50|||||||||1299
1729077430000|2024-10-16 11:17:10|376.9||376.9||376.9||376.9||2029
1729077470000|2024-10-16 11:17:50||376.8||376.8||376.8||376.8|0
1729077540000|2024-10-16 11:19:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1729077600000|2024-10-16 11:20:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1065
1729077720000|2024-10-16 11:22:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1729077740000|2024-10-16 11:22:20|377.1|377|377.1|377|377.1|377|377.1|377|0
1729077950000|2024-10-16 11:25:50|||||||||2653
1729078030000|2024-10-16 11:27:10|377|376.9|377|376.9|377|376.9|377|376.9|168
1729078050000|2024-10-16 11:27:30|||||||||1237
1729078110000|2024-10-16 11:28:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1729078140000|2024-10-16 11:29:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1729078290000|2024-10-16 11:31:30|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1700
1729078330000|2024-10-16 11:32:10|376.8|376.8|376.8|376.7|376.8|376.8|376.8|376.7|3653
1729078340000|2024-10-16 11:32:20|376.9|376.8|376.9|376.7|376.9|376.8|376.9|376.7|2029
1729078350000|2024-10-16 11:32:30||376.8||376.8||376.8||376.8|0
1729078360000|2024-10-16 11:32:40|||||||||1163
1729078370000|2024-10-16 11:32:50|377|376.9|377|376.9|377|376.9|377|376.9|0
1729078440000|2024-10-16 11:34:00|376.9|376.8|377|376.8|377|376.8|376.9|376.8|1800
1729078500000|2024-10-16 11:35:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1729078560000|2024-10-16 11:36:00|||||||||168
1729078570000|2024-10-16 11:36:10|376.7|376.6|376.6|376.5|376.7|376.6|376.5|376.4|0
1729078580000|2024-10-16 11:36:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1830
1729078610000|2024-10-16 11:36:50||376.5||376.5||376.5||376.5|2029
1729078680000|2024-10-16 11:38:00|||||||||81
1729078730000|2024-10-16 11:38:50|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|150
1729078770000|2024-10-16 11:39:30|||||||||1000
1729078820000|2024-10-16 11:40:20|376.7||376.7||376.7||376.7||0
1729078860000|2024-10-16 11:41:00|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|3415
1729078930000|2024-10-16 11:42:10|376.6|376.4|376.5|376.4|376.6|376.4|376.5|376.4|1055
1729078940000|2024-10-16 11:42:20|||||||||1246
1729078950000|2024-10-16 11:42:30|||||||||1540
1729078980000|2024-10-16 11:43:00|376.6||376.6||376.6||376.6||2657
1729079020000|2024-10-16 11:43:40||376.5||376.5||376.5||376.5|0
1729079060000|2024-10-16 11:44:20|376.7||376.7||376.7||376.7||2657
1729079100000|2024-10-16 11:45:00||376.6||376.6||376.6||376.6|0
1729079120000|2024-10-16 11:45:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1486
1729079160000|2024-10-16 11:46:00|376.7||376.7||376.7||376.7||0
1729079240000|2024-10-16 11:47:20||376.6||376.6||376.6||376.6|0
1729079270000|2024-10-16 11:47:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|1208
1729079280000|2024-10-16 11:48:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1476
1729079290000|2024-10-16 11:48:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|3176
1729079320000|2024-10-16 11:48:40|||||||||129
1729079430000|2024-10-16 11:50:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|2656
1729079460000|2024-10-16 11:51:00||376.5||376.6||376.6||376.5|1000
1729079500000|2024-10-16 11:51:40|||||||||1
1729079520000|2024-10-16 11:52:00||376.5||376.6||376.6||376.5|473
1729079530000|2024-10-16 11:52:10|||||||||25
1729079540000|2024-10-16 11:52:20|376.6|376.5|376.7|376.6|376.7|376.6|376.6|376.5|6770
1729079550000|2024-10-16 11:52:30|||||||||1500
1729079580000|2024-10-16 11:53:00|||||||||25
1729079590000|2024-10-16 11:53:10||376.5||376.6||376.6||376.5|489
1729079610000|2024-10-16 11:53:30||376.5||376.6||376.6||376.5|581
1729079620000|2024-10-16 11:53:40|376.6|376.5|376.4|376.3|376.6|376.5|376.4|376.3|683
1729079630000|2024-10-16 11:53:50|376.5||376.5||376.5||376.5||0
1729079670000|2024-10-16 11:54:30|376.6|376.4|376.6|376.5|376.6|376.5|376.6|376.4|740
1729079700000|2024-10-16 11:55:00|376.7||376.7||376.7||376.7||3732
1729079750000|2024-10-16 11:55:50|376.6||376.7||376.7||376.6||0
1729079900000|2024-10-16 11:58:20||376.6||376.6||376.6||376.6|0
1729079910000|2024-10-16 11:58:30|376.8|376.5|376.6|376.5|376.8|376.5|376.6|376.5|1465
1729079970000|2024-10-16 11:59:30|376.7|376.6|376.7|376.5|376.7|376.6|376.7|376.5|2656
1729080060000|2024-10-16 12:01:00||376.6||376.5||376.6||376.5|0
1729080090000|2024-10-16 12:01:30||376.6||376.6||376.6||376.6|0
1729080120000|2024-10-16 12:02:00||376.5||376.5||376.5||376.5|0
1729080160000|2024-10-16 12:02:40|||||||||1
1729080240000|2024-10-16 12:04:00||376.6||376.5||376.6||376.5|0
1729080280000|2024-10-16 12:04:40||376.6||376.6||376.6||376.6|2656
1729080300000|2024-10-16 12:05:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1729080330000|2024-10-16 12:05:30|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|1456
1729080490000|2024-10-16 12:08:10||376.5||376.5||376.5||376.5|0
1729080510000|2024-10-16 12:08:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1729080550000|2024-10-16 12:09:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|6
1729080600000|2024-10-16 12:10:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1729080660000|2024-10-16 12:11:00|||||||||3138
1729080670000|2024-10-16 12:11:10|377|376.9|377|376.9|377|376.9|377|376.9|150
1729080730000|2024-10-16 12:12:10|377.1|377|377.1|377|377.1|377|377.1|377|150
1729080740000|2024-10-16 12:12:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1729080750000|2024-10-16 12:12:30|||||||||2615
1729080770000|2024-10-16 12:12:50|377.1|377|377|376.9|377.1|377|377|376.9|2943
1729080780000|2024-10-16 12:13:00|377.1|377|377.1|377|377.1|377|377.1|377|2653
1729080800000|2024-10-16 12:13:20||376.9||376.9||376.9||376.9|3973
1729080860000|2024-10-16 12:14:20|377.2|377|377.2|377|377.2|377|377.2|377|0
1729080880000|2024-10-16 12:14:40|377.1||377.1||377.1||377.1||0
1729080890000|2024-10-16 12:14:50||376.9||376.9||376.9||376.9|0
1729080960000|2024-10-16 12:16:00||377||376.9||377||376.9|612
1729081020000|2024-10-16 12:17:00||377||376.9||377||376.9|0
1729081080000|2024-10-16 12:18:00||377||377||377||377|2598
1729081090000|2024-10-16 12:18:10||376.9||376.9||376.9||376.9|0
1729081150000|2024-10-16 12:19:10||377||377||377||377|3973
1729081200000|2024-10-16 12:20:00||376.9||376.9||376.9||376.9|0
1729081450000|2024-10-16 12:24:10|377||377||377||377||1867
1729081460000|2024-10-16 12:24:20|377.1|377|377.1|377|377.1|377|377.1|377|316
1729081470000|2024-10-16 12:24:30||376.9||376.9||376.9||376.9|0
1729081510000|2024-10-16 12:25:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1426
1729081530000|2024-10-16 12:25:30||377||377||377||377|3205
1729081600000|2024-10-16 12:26:40||377.1||377.1||377.1||377.1|0
1729081610000|2024-10-16 12:26:50|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|906
1729081680000|2024-10-16 12:28:00|377.2||377.2||377.2||377.2||0
1729081690000|2024-10-16 12:28:10|377.3||377.3||377.3||377.3||2652
1729081700000|2024-10-16 12:28:20|377.2||377.2||377.2||377.2||0
1729081750000|2024-10-16 12:29:10|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|0
1729081810000|2024-10-16 12:30:10||377||377||377||377|0
1729081920000|2024-10-16 12:32:00||377.1||377.1||377.1||377.1|0
1729081930000|2024-10-16 12:32:10|377.1|377|377.1|377|377.1|377|377.1|377|3710
1729081940000|2024-10-16 12:32:20|||||||||150
1729081950000|2024-10-16 12:32:30|||||||||1500
1729081990000|2024-10-16 12:33:10||376.9||376.9||376.9||376.9|0
1729082020000|2024-10-16 12:33:40|377|377|377.1|377|377.1|377|377|377|1472
1729082030000|2024-10-16 12:33:50|||||||||70
1729082040000|2024-10-16 12:34:00|||||||||2600
1729082150000|2024-10-16 12:35:50|||||||||331
1729082170000|2024-10-16 12:36:10|377|376.9|377.1|376.9|377.1|376.9|377|376.9|455
1729082230000|2024-10-16 12:37:10|377||377||377||377||0
1729082240000|2024-10-16 12:37:20|||||||||2653
1729082250000|2024-10-16 12:37:30|377.1|377|377.1|377|377.1|377|377.1|377|112
1729082260000|2024-10-16 12:37:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1326
1729082320000|2024-10-16 12:38:40|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|2652
1729082430000|2024-10-16 12:40:30||377.2||377.2||377.2||377.2|0
1729082440000|2024-10-16 12:40:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1729082480000|2024-10-16 12:41:20|377.5||377.5||377.5||377.5||12000
1729082570000|2024-10-16 12:42:50||377.4||377.4||377.4||377.4|0
1729082580000|2024-10-16 12:43:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1729082610000|2024-10-16 12:43:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729082730000|2024-10-16 12:45:30|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|434
1729082750000|2024-10-16 12:45:50|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|2043
1729082760000|2024-10-16 12:46:00|377.7||377.7||377.7||377.7||0
1729082780000|2024-10-16 12:46:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2648
1729082800000|2024-10-16 12:46:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2122
1729082820000|2024-10-16 12:47:00|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|150
1729082920000|2024-10-16 12:48:40||377.7||377.7||377.7||377.7|0
1729083010000|2024-10-16 12:50:10|377.9||377.9||377.9||377.9||253
1729083060000|2024-10-16 12:51:00||377.8||377.8||377.8||377.8|0
1729083100000|2024-10-16 12:51:40|||||||||1476
1729083120000|2024-10-16 12:52:00|||||||||2928
1729083130000|2024-10-16 12:52:10|378||377.9||378||377.9||1223
1729083150000|2024-10-16 12:52:30||377.7||377.7||377.7||377.7|1366
1729083210000|2024-10-16 12:53:30||377.8||377.8||377.8||377.8|0
1729083240000|2024-10-16 12:54:00|||||||||2010
1729083260000|2024-10-16 12:54:20|378.2|378|378.3|378.2|378.3|378.2|378.2|378|4296
1729083360000|2024-10-16 12:56:00|||||||||150
1729083380000|2024-10-16 12:56:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|851
1729083390000|2024-10-16 12:56:30|378.1|378|378.1|378|378.1|378|378.1|378|1000
1729083440000|2024-10-16 12:57:20|378|377.9|378|377.9|378|377.9|378|377.9|12053
1729083450000|2024-10-16 12:57:30|378.1|378|378.1|378|378.1|378|378.1|378|2594
1729083470000|2024-10-16 12:57:50|378|377.9|378|377.9|378|377.9|378|377.9|825
1729083480000|2024-10-16 12:58:00|378.1||378.1||378.1||378.1||0
1729083510000|2024-10-16 12:58:30||378||378||378||378|2979
1729083570000|2024-10-16 12:59:30||377.9||377.9||377.9||377.9|0
1729083620000|2024-10-16 13:00:20|378||378||378||378||0
1729083640000|2024-10-16 13:00:40|||||||||150
1729083650000|2024-10-16 13:00:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729083660000|2024-10-16 13:01:00|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|1220
1729083710000|2024-10-16 13:01:50|377.8||377.9||377.9||377.8||1270
1729083720000|2024-10-16 13:02:00|377.8||377.8||377.8||377.8||0
1729083730000|2024-10-16 13:02:10|377.9||377.9||377.9||377.9||0
1729083830000|2024-10-16 13:03:50|378|377.9|378|377.9|378|377.9|378|377.9|1224
1729083910000|2024-10-16 13:05:10|378.1|378|378.1|378|378.1|378|378.1|378|0
1729083920000|2024-10-16 13:05:20|||||||||1377
1729083940000|2024-10-16 13:05:40||377.9||377.9||377.9||377.9|0
1729084010000|2024-10-16 13:06:50||378||378||378||378|0
1729084160000|2024-10-16 13:09:20|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|0
1729084170000|2024-10-16 13:09:30|378.3||378.3||378.3||378.3||134
1729084180000|2024-10-16 13:09:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1729084190000|2024-10-16 13:09:50|||||||||1027
1729084200000|2024-10-16 13:10:00||378||378||378||378|395
1729084260000|2024-10-16 13:11:00|378.1|377.9|378|377.9|378.1|377.9|378|377.9|3891
1729084270000|2024-10-16 13:11:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1220
1729084290000|2024-10-16 13:11:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1085
1729084310000|2024-10-16 13:11:50|||||||||927
1729084340000|2024-10-16 13:12:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|442
1729084350000|2024-10-16 13:12:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1729084360000|2024-10-16 13:12:40|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|5840
1729084470000|2024-10-16 13:14:30|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|0
1729084510000|2024-10-16 13:15:10|378|377.7|378|377.9|378.1|377.9|378|377.7|387
1729084560000|2024-10-16 13:16:00|378.1|378|378.1|377.9|378.1|378|378.1|377.9|124
1729084570000|2024-10-16 13:16:10|378||378.1||378.1||378||0
1729084600000|2024-10-16 13:16:40|378|377.8|378|377.8|378|377.8|378|377.8|2979
1729084610000|2024-10-16 13:16:50||377.9||377.9||377.9||377.9|0
1729084620000|2024-10-16 13:17:00|378.1||378.1||378.1||378.1||0
1729084640000|2024-10-16 13:17:20||378||378||378||378|0
1729084660000|2024-10-16 13:17:40|||||||||1000
1729084700000|2024-10-16 13:18:20|||||||||215
1729084710000|2024-10-16 13:18:30||377.9||377.9||377.9||377.9|0
1729084740000|2024-10-16 13:19:00||378||378||378||378|0
1729084780000|2024-10-16 13:19:40|||||||||1495
1729084810000|2024-10-16 13:20:10|378|377.9|378|377.9|378.1|377.9|378|377.9|0
1729084860000|2024-10-16 13:21:00||377.8||377.8||377.8||377.8|1840
1729084910000|2024-10-16 13:21:50|||||||||69
1729084930000|2024-10-16 13:22:10|378.1|378|378.1|378|378.1|378|378.1|378|2979
1729084990000|2024-10-16 13:23:10||377.9||377.9||377.9||377.9|741
1729085030000|2024-10-16 13:23:50||378||378||378||378|0
1729085140000|2024-10-16 13:25:40||377.9||377.9||377.9||377.9|0
1729085170000|2024-10-16 13:26:10|378||378||378||378||0
1729085190000|2024-10-16 13:26:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|690
1729085230000|2024-10-16 13:27:10|378|377.9|378|377.8|378|377.9|378|377.8|1171
1729085250000|2024-10-16 13:27:30|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729085280000|2024-10-16 13:28:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729085300000|2024-10-16 13:28:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2648
1729085330000|2024-10-16 13:28:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729085350000|2024-10-16 13:29:10|||||||||2925
1729085400000|2024-10-16 13:30:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|916
1729085420000|2024-10-16 13:30:20|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|3388
1729085430000|2024-10-16 13:30:30|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|917
1729085460000|2024-10-16 13:31:00|377.5||377.5||377.5||377.5||831
1729085480000|2024-10-16 13:31:20||377.4||377.4||377.4||377.4|233
1729085490000|2024-10-16 13:31:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1729085520000|2024-10-16 13:32:00|377.3||377.4||377.4||377.3||1619
1729085590000|2024-10-16 13:33:10||377.3||377.3||377.3||377.3|100
1729085640000|2024-10-16 13:34:00|||||||||2233
1729085660000|2024-10-16 13:34:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1729085670000|2024-10-16 13:34:30|377.6|377.5|377.6|377.4|377.6|377.5|377.5|377.4|0
1729085680000|2024-10-16 13:34:40||377.5||377.5||377.5||377.5|0
1729085690000|2024-10-16 13:34:50|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|782
1729085730000|2024-10-16 13:35:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729085740000|2024-10-16 13:35:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|829
1729085760000|2024-10-16 13:36:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1349
1729085770000|2024-10-16 13:36:10|||||||||2233
1729085780000|2024-10-16 13:36:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1729085790000|2024-10-16 13:36:30||377.6||377.6||377.6||377.6|0
1729085800000|2024-10-16 13:36:40|377.9|377.8|378|377.8|378|377.9|377.9|377.8|5959
1729085810000|2024-10-16 13:36:50|377.9||377.9||377.9||377.9||0
1729085990000|2024-10-16 13:39:50|378|377.9|378|377.9|378|377.9|378|377.9|2660
1729086010000|2024-10-16 13:40:10||377.8||377.9||377.9||377.8|2100
1729086030000|2024-10-16 13:40:30|||||||||254
1729086120000|2024-10-16 13:42:00|377.9|377.8|378|377.8|378|377.8|377.9|377.8|339
1729086140000|2024-10-16 13:42:20||377.9||377.9||377.9||377.9|0
1729086190000|2024-10-16 13:43:10|378.1|378|378.1|377.9|378.1|378|378.1|377.9|1243
1729086200000|2024-10-16 13:43:20|||||||||2233
1729086210000|2024-10-16 13:43:30|378.2|378|378.2|378|378.2|378|378.2|378|2233
1729086220000|2024-10-16 13:43:40||378.1||378.1||378.1||378.1|0
1729086230000|2024-10-16 13:43:50|378.3||378.3||378.3||378.3||25
1729086260000|2024-10-16 13:44:20|378.4|378.2|378.4|378.3|378.4|378.3|378.4|378.1|0
1729086270000|2024-10-16 13:44:30|378.5||378.4||378.5||378.4||662
1729086280000|2024-10-16 13:44:40|378.5||378.4||378.5||378.4||0
1729086290000|2024-10-16 13:44:50||378.2||378.2||378.2||378.2|1579
1729086360000|2024-10-16 13:46:00|378.5|378.3|378.5|378.4|378.5|378.4|378.5|378.3|0
1729086420000|2024-10-16 13:47:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|121
1729086430000|2024-10-16 13:47:10|378.5||378.5||378.5||378.5||0
1729086440000|2024-10-16 13:47:20|378.4||378.4||378.4||378.4||0
1729086450000|2024-10-16 13:47:30|378.5||378.5||378.5||378.5||0
1729086460000|2024-10-16 13:47:40||378.4||378.4||378.4||378.4|0
1729086510000|2024-10-16 13:48:30||378.3||378.3||378.3||378.3|0
1729086540000|2024-10-16 13:49:00|||||||||1513
1729086550000|2024-10-16 13:49:10||378.4||378.4||378.4||378.4|0
1729086560000|2024-10-16 13:49:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1648
1729086600000|2024-10-16 13:50:00||378.4||378.5||378.5||378.4|0
1729086610000|2024-10-16 13:50:10||378.4||378.5||378.5||378.4|0
1729086630000|2024-10-16 13:50:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|2233
1729086650000|2024-10-16 13:50:50||378.5||378.5||378.5||378.5|150
1729086660000|2024-10-16 13:51:00|378.6|378.6|378.7|378.6|378.7|378.6|378.6|378.6|740
1729086750000|2024-10-16 13:52:30|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|1586
1729086760000|2024-10-16 13:52:40|378.6||378.6||378.6||378.6||0
1729086780000|2024-10-16 13:53:00|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2233
1729086830000|2024-10-16 13:53:50|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|1940
1729086840000|2024-10-16 13:54:00|378.6||378.6||378.7||378.6||0
1729086860000|2024-10-16 13:54:20||378.4||378.4||378.4||378.4|2233
1729086910000|2024-10-16 13:55:10|378.5|378.5|378.6|378.4|378.6|378.5|378.5|378.4|146
1729086980000|2024-10-16 13:56:20||378.5||378.5||378.5||378.5|0
1729087110000|2024-10-16 13:58:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1729087130000|2024-10-16 13:58:50|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1729087170000|2024-10-16 13:59:30|378.7|378.6|378.9|378.8|378.9|378.8|378.7|378.6|2559
1729087200000|2024-10-16 14:00:00|379|378.9|379.2|379|379.2|379|379|378.9|729
1729087210000|2024-10-16 14:00:10|379.1||379.2||379.2||379.1||1407
1729087240000|2024-10-16 14:00:40||379.1||379.1||379.1||379.1|2500
1729087260000|2024-10-16 14:01:00||379||379||379||379|0
1729087270000|2024-10-16 14:01:10|||||||||400
1729087290000|2024-10-16 14:01:30|379.1||379.1||379.1||379.1||0
1729087310000|2024-10-16 14:01:50|379|378.9|379|378.9|379|378.9|379|378.9|1212
1729087360000|2024-10-16 14:02:40|||||||||25
1729087430000|2024-10-16 14:03:50||378.8||378.9||378.9||378.8|790
1729087440000|2024-10-16 14:04:00|||||||||159
1729087450000|2024-10-16 14:04:10||378.8||378.8||378.8||378.8|0
1729087480000|2024-10-16 14:04:40||378.9||378.9||378.9||378.9|0
1729087500000|2024-10-16 14:05:00|379.1|379|379.1|379|379.1|379|379.1|379|4658
1729087530000|2024-10-16 14:05:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729087560000|2024-10-16 14:06:00|||||||||609
1729087570000|2024-10-16 14:06:10|379.3|379.2|379.4|379.3|379.5|379.4|379.3|379.2|8452
1729087600000|2024-10-16 14:06:40|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|1031
1729087620000|2024-10-16 14:07:00|379.5||379.5||379.5||379.5||0
1729087650000|2024-10-16 14:07:30|379.4|379.4|379.4|379.3|379.4|379.4|379.4|379.3|372
1729087670000|2024-10-16 14:07:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|150
1729087680000|2024-10-16 14:08:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|5229
1729087690000|2024-10-16 14:08:10|||||||||2369
1729087780000|2024-10-16 14:09:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|2668
1729087790000|2024-10-16 14:09:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|6181
1729087800000|2024-10-16 14:10:00|379.1|379|379.2|379.1|379.2|379.1|379.1|379|6241
1729087810000|2024-10-16 14:10:10|||||||||600
1729087820000|2024-10-16 14:10:20|379.4|379.3|379.3|379.2|379.4|379.3|379.3|379.2|0
1729087910000|2024-10-16 14:11:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1729087920000|2024-10-16 14:12:00|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|5584
1729087940000|2024-10-16 14:12:20|379.3|379.1|379.2|379.1|379.3|379.2|379.2|379.1|2676
1729087950000|2024-10-16 14:12:30|379.3||379.3||379.3||379.3||852
1729087970000|2024-10-16 14:12:50|379.2|379|379.1|379|379.2|379|379.1|379|0
1729087990000|2024-10-16 14:13:10|379.2||379.2||379.2||379.2||0
1729088010000|2024-10-16 14:13:30|379.1||379.1||379.1||379.1||0
1729088050000|2024-10-16 14:14:10|||||||||413
1729088110000|2024-10-16 14:15:10|379|378.9|379|378.9|379|378.9|379|378.9|0
1729088150000|2024-10-16 14:15:50|379.2|379.1|379.2|379.1|379.3|379.1|379.2|379.1|3792
1729088160000|2024-10-16 14:16:00||379||379||379||379|0
1729088180000|2024-10-16 14:16:20||379.1||379||379.1||379|2792
1729088210000|2024-10-16 14:16:50||379.1||379.1||379.1||379.1|0
1729088220000|2024-10-16 14:17:00||379||379||379||379|0
1729088250000|2024-10-16 14:17:30|379.1||379.1||379.1||379.1||718
1729088290000|2024-10-16 14:18:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|959
1729088340000|2024-10-16 14:19:00|379.4|379.3|379.3|379.2|379.4|379.3|379.3|379.2|1574
1729088350000|2024-10-16 14:19:10|||||||||431
1729088360000|2024-10-16 14:19:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729088370000|2024-10-16 14:19:30|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|4061
1729088380000|2024-10-16 14:19:40||379.3||379.3||379.3||379.3|0
1729088410000|2024-10-16 14:20:10|||||||||2106
1729088430000|2024-10-16 14:20:30||379.2||379.2||379.2||379.2|0
1729088460000|2024-10-16 14:21:00|379.3||379.3||379.3||379.3||0
1729088480000|2024-10-16 14:21:20|||||||||514
1729088520000|2024-10-16 14:22:00|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|1190
1729088550000|2024-10-16 14:22:30|379.2|379|379.1|379|379.2|379|379.1|378.9|4325
1729088610000|2024-10-16 14:23:30|379.2||379.1||379.2||379.1||1055
1729088620000|2024-10-16 14:23:40|||||||||150
1729088650000|2024-10-16 14:24:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729088660000|2024-10-16 14:24:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1396
1729088670000|2024-10-16 14:24:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|2000
1729088680000|2024-10-16 14:24:40|379.3||379.3||379.3||379.3||0
1729088700000|2024-10-16 14:25:00|379.2||379.2||379.2||379.2||0
1729088710000|2024-10-16 14:25:10|379.3||379.3||379.3||379.3||0
1729088720000|2024-10-16 14:25:20||379.2||379.2||379.2||379.2|0
1729088730000|2024-10-16 14:25:30|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|3100
1729088760000|2024-10-16 14:26:00||379.2||379.2||379.2||379.2|0
1729088770000|2024-10-16 14:26:10|||||||||265
1729088790000|2024-10-16 14:26:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|792
1729088810000|2024-10-16 14:26:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|11665
1729088820000|2024-10-16 14:27:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|2435
1729088830000|2024-10-16 14:27:10|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|2290
1729088850000|2024-10-16 14:27:30||379.2||379.2||379.2||379.2|1805
1729088890000|2024-10-16 14:28:10|379.3||379.4||379.4||379.3||0
1729088900000|2024-10-16 14:28:20||379.3||379.3||379.3||379.3|0
1729088920000|2024-10-16 14:28:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1798
1729088930000|2024-10-16 14:28:50|379.6||379.6||379.6||379.6||1082
1729088940000|2024-10-16 14:29:00|379.5||379.5||379.5||379.5||0
1729088960000|2024-10-16 14:29:20|379.6||379.5||379.6||379.5||3292
1729088990000|2024-10-16 14:29:50|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|0
1729089000000|2024-10-16 14:30:00|379.4||379.4||379.4||379.4||0
1729089010000|2024-10-16 14:30:10|379.3|379.2|379.4|379.3|379.4|379.3|379.3|379.2|3135
1729089020000|2024-10-16 14:30:20|379.5||379.5||379.5||379.5||0
1729089030000|2024-10-16 14:30:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1729089070000|2024-10-16 14:31:10||379.3||379.2||379.3||379.2|382
1729089080000|2024-10-16 14:31:20|379.5|379.4|379.6|379.5|379.6|379.5|379.5|379.4|6852
1729089090000|2024-10-16 14:31:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1396
1729089100000|2024-10-16 14:31:40|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|147
1729089120000|2024-10-16 14:32:00|379.6||379.7||379.7||379.6||0
1729089160000|2024-10-16 14:32:40||379.6||379.6||379.6||379.6|0
1729089240000|2024-10-16 14:34:00|||||||||2600
1729089250000|2024-10-16 14:34:10|379.8||379.8||379.8||379.8||2700
1729089260000|2024-10-16 14:34:20||379.7||379.6||379.7||379.6|0
1729089270000|2024-10-16 14:34:30|379.7||379.8||379.8||379.7||0
1729089280000|2024-10-16 14:34:40|379.7||379.7||379.7||379.7||3491
1729089300000|2024-10-16 14:35:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1768
1729089310000|2024-10-16 14:35:10|379.7||379.7||379.7||379.7||0
1729089320000|2024-10-16 14:35:20||379.6||379.6||379.6||379.6|0
1729089340000|2024-10-16 14:35:40|379.8||379.7||379.8||379.7||2625
1729089430000|2024-10-16 14:37:10||379.5||379.5||379.5||379.5|2554
1729089460000|2024-10-16 14:37:40|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729089470000|2024-10-16 14:37:50|379.7|379.7|379.8|379.7|379.8|379.7|379.7|379.7|0
1729089510000|2024-10-16 14:38:30|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|2461
1729089540000|2024-10-16 14:39:00|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|0
1729089550000|2024-10-16 14:39:10|379.7||379.7||379.7||379.7||0
1729089560000|2024-10-16 14:39:20|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|718
1729089590000|2024-10-16 14:39:50|379.6||379.6||379.6||379.6||0
1729089630000|2024-10-16 14:40:30|379.7||379.7||379.7||379.7||3584
1729089640000|2024-10-16 14:40:40||379.6||379.6||379.6||379.6|0
1729089660000|2024-10-16 14:41:00|||||||||299
1729089670000|2024-10-16 14:41:10|379.8||379.8||379.8||379.8||0
1729089720000|2024-10-16 14:42:00||379.7||379.7||379.7||379.7|0
1729089730000|2024-10-16 14:42:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|3491
1729089740000|2024-10-16 14:42:20|380||379.9||380||379.9||1718
1729089780000|2024-10-16 14:43:00||379.7||379.7||379.7||379.7|585
1729089810000|2024-10-16 14:43:30||379.8||379.8||379.8||379.8|0
1729089820000|2024-10-16 14:43:40||379.7||379.7||379.7||379.7|0
1729089840000|2024-10-16 14:44:00|380|379.8|380|379.8|380|379.9|380|379.8|0
1729089890000|2024-10-16 14:44:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|5100
1729089900000|2024-10-16 14:45:00|379.9||379.9||379.9||379.8||0
1729089920000|2024-10-16 14:45:20|379.8||379.8||379.8||379.8||0
1729089930000|2024-10-16 14:45:30|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|614
1729089960000|2024-10-16 14:46:00|379.7||379.7||379.7||379.7||0
1729090000000|2024-10-16 14:46:40||379.5||379.5||379.5||379.5|0
1729090080000|2024-10-16 14:48:00|||||||||35
1729090140000|2024-10-16 14:49:00|379.8|379.6|379.8|379.6|379.8|379.7|379.7|379.6|829
1729090220000|2024-10-16 14:50:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|2000
1729090230000|2024-10-16 14:50:30|379.8||379.8||379.8||379.8||1740
1729090240000|2024-10-16 14:50:40|379.7|379.6|379.8|379.7|379.8|379.7|379.7|379.6|1619
1729090280000|2024-10-16 14:51:20|379.9||379.9||379.9||379.9||1801
1729090300000|2024-10-16 14:51:40|379.8||379.8||379.8||379.8||0
1729090310000|2024-10-16 14:51:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|478
1729090320000|2024-10-16 14:52:00|379.8||379.8||379.8||379.8||0
1729090350000|2024-10-16 14:52:30|379.7||379.7||379.7||379.7||0
1729090360000|2024-10-16 14:52:40||379.5||379.6||379.6||379.5|0
1729090370000|2024-10-16 14:52:50|||||||||4000
1729090390000|2024-10-16 14:53:10|379.8||379.8||379.8||379.8||18
1729090420000|2024-10-16 14:53:40|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1210
1729090470000|2024-10-16 14:54:30||379.8||379.8||379.8||379.8|0
1729090490000|2024-10-16 14:54:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|4366
1729090510000|2024-10-16 14:55:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|727
1729090520000|2024-10-16 14:55:20||379.7||379.7||379.7||379.7|0
1729090530000|2024-10-16 14:55:30|379.8||379.8||379.8||379.8||0
1729090550000|2024-10-16 14:55:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|575
1729090570000|2024-10-16 14:56:10|380|379.9|380|379.9|380|379.9|380|379.9|3117
1729090640000|2024-10-16 14:57:20|379.9|379.8|380|379.8|380|379.8|379.9|379.8|4366
1729090670000|2024-10-16 14:57:50|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|526
1729090690000|2024-10-16 14:58:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729090710000|2024-10-16 14:58:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1729090750000|2024-10-16 14:59:10||379.4||379.5||379.5||379.4|5462
1729090770000|2024-10-16 14:59:30||379.4||379.4||379.4||379.4|0
1729090790000|2024-10-16 14:59:50||379.5||379.5||379.5||379.5|0
1729090800000|2024-10-16 15:00:00|||||||||778
1729090870000|2024-10-16 15:01:10||379.4||379.4||379.4||379.4|25
1729090900000|2024-10-16 15:01:40||379.5||379.5||379.5||379.5|1318
1729090920000|2024-10-16 15:02:00|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|0
1729090930000|2024-10-16 15:02:10||379.5||379.5||379.5||379.5|0
1729090950000|2024-10-16 15:02:30||379.4||379.4||379.4||379.4|0
1729090970000|2024-10-16 15:02:50|379.5||379.6||379.6||379.5||2636
1729090990000|2024-10-16 15:03:10||379.5||379.5||379.5||379.5|0
1729091030000|2024-10-16 15:03:50|379.7||379.7||379.7||379.7||0
1729091080000|2024-10-16 15:04:40|379.6||379.6||379.6||379.6||0
1729091090000|2024-10-16 15:04:50|379.7||379.7||379.7||379.7||0
1729091110000|2024-10-16 15:05:10|379.6||379.6||379.6||379.6||0
1729091120000|2024-10-16 15:05:20|379.7||379.7||379.7||379.7||0
1729091140000|2024-10-16 15:05:40|||||||||1500
1729091170000|2024-10-16 15:06:10||379.6||379.6||379.6||379.6|0
1729091190000|2024-10-16 15:06:30|||||||||5462
1729091280000|2024-10-16 15:08:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|9087
1729091290000|2024-10-16 15:08:10|379.7||379.7||379.7||379.7||0
1729091340000|2024-10-16 15:09:00||379.6||379.6||379.6||379.6|0
1729091400000|2024-10-16 15:10:00|379.6|379.5|379.6|379.5|379.7|379.5|379.6|379.5|400
1729091440000|2024-10-16 15:10:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1924
1729091450000|2024-10-16 15:10:50|||||||||1590
1729091490000|2024-10-16 15:11:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1900
1729091530000|2024-10-16 15:12:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|442
1729091550000|2024-10-16 15:12:30|||||||||150
1729091570000|2024-10-16 15:12:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|334
1729091600000|2024-10-16 15:13:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|2731
1729091660000|2024-10-16 15:14:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|434
1729091680000|2024-10-16 15:14:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1729091690000|2024-10-16 15:14:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2115
1729091700000|2024-10-16 15:15:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|54
1729091710000|2024-10-16 15:15:10|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1729091720000|2024-10-16 15:15:20|379.8|379.4|379.7|379.4|379.8|379.5|379.7|379.4|2807
1729091730000|2024-10-16 15:15:30|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.4|2261
1729091750000|2024-10-16 15:15:50|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|2742
1729091760000|2024-10-16 15:16:00|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|284
1729091770000|2024-10-16 15:16:10|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1729091780000|2024-10-16 15:16:20|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|7042
1729091790000|2024-10-16 15:16:30|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|2223
1729091800000|2024-10-16 15:16:40|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|1350
1729091810000|2024-10-16 15:16:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1729091820000|2024-10-16 15:17:00|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1729091830000|2024-10-16 15:17:10|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|0
1729091840000|2024-10-16 15:17:20|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|0
1729091850000|2024-10-16 15:17:30|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1729091860000|2024-10-16 15:17:40|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|0
1729091880000|2024-10-16 15:18:00|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|5825
1729091890000|2024-10-16 15:18:10|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|2638
1729091900000|2024-10-16 15:18:20|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1729091920000|2024-10-16 15:18:40|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|1502
1729091930000|2024-10-16 15:18:50|379.6|379.4|379.6|379.3|379.7|379.5|379.6|379.3|4400
1729091940000|2024-10-16 15:19:00|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1729091950000|2024-10-16 15:19:10|379.6|379.3|379.6|379.3|379.6|379.3|379.6|379.3|0
1729091960000|2024-10-16 15:19:20|379.5|379.4|379.5|379.3|379.6|379.4|379.5|379.3|2766
1729091970000|2024-10-16 15:19:30|379.6|379.4|379.6|379.4|379.6|379.4|379.5|379.3|0
1729091980000|2024-10-16 15:19:40|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1729091990000|2024-10-16 15:19:50|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1729092000000|2024-10-16 15:20:00|379.5|379.3|379.5|379.3|379.6|379.4|379.4|379.2|2263
1729092010000|2024-10-16 15:20:10|379.4|379.2|379.5|379.3|379.6|379.4|379.4|379.2|2159
1729092020000|2024-10-16 15:20:20|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1729092030000|2024-10-16 15:20:30|379.5|379.3|379.5|379.3|379.6|379.4|379.5|379.3|0
1729092040000|2024-10-16 15:20:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1729092050000|2024-10-16 15:20:50|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|1234
1729092060000|2024-10-16 15:21:00|379.7|379.5|379.7|379.5|379.8|379.6|379.7|379.5|36
1729092070000|2024-10-16 15:21:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729092080000|2024-10-16 15:21:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1729092090000|2024-10-16 15:21:30|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|1510
1729092100000|2024-10-16 15:21:40|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729092110000|2024-10-16 15:21:50|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729092120000|2024-10-16 15:22:00|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|0
1729092130000|2024-10-16 15:22:10|379.8|379.5|379.8|379.6|379.8|379.6|379.7|379.5|5254
1729092140000|2024-10-16 15:22:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|2620
1729092150000|2024-10-16 15:22:30|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1729092160000|2024-10-16 15:22:40|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1729092170000|2024-10-16 15:22:50|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1729092180000|2024-10-16 15:23:00|379.8|379.6|379.8|379.6|379.8|379.6|379.7|379.5|0
1729092190000|2024-10-16 15:23:10|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|4604
1729092200000|2024-10-16 15:23:20|379.7|379.5|379.7|379.5|379.8|379.6|379.7|379.5|0
1729092210000|2024-10-16 15:23:30|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|3695
1729092220000|2024-10-16 15:23:40|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|2361
1729092230000|2024-10-16 15:23:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729092240000|2024-10-16 15:24:00|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|1755
1729092250000|2024-10-16 15:24:10|||||||||21392
1729092260000|2024-10-16 15:24:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729092270000|2024-10-16 15:24:30|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1729092280000|2024-10-16 15:24:40|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|9641
1729092300000|2024-10-16 15:25:00|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1729092310000|2024-10-16 15:25:10|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|0
1729092320000|2024-10-16 15:25:20|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1729092330000|2024-10-16 15:25:30|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729092340000|2024-10-16 15:25:40|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|0
1729092350000|2024-10-16 15:25:50|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1729092360000|2024-10-16 15:26:00|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|468
1729092370000|2024-10-16 15:26:10|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1729092380000|2024-10-16 15:26:20|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|0
1729092390000|2024-10-16 15:26:30|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1729092400000|2024-10-16 15:26:40|379.9|379.7|380|379.8|380|379.8|379.8|379.6|1
1729092410000|2024-10-16 15:26:50|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|453
1729092420000|2024-10-16 15:27:00|379.9|379.7|379.8|379.6|379.9|379.7|379.7|379.5|3794
1729092430000|2024-10-16 15:27:10|379.7|379.5|379.7|379.5|379.8|379.6|379.6|379.4|2060
1729092440000|2024-10-16 15:27:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|143
1729092460000|2024-10-16 15:27:40|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|1147
1729092470000|2024-10-16 15:27:50|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1729092480000|2024-10-16 15:28:00|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|396
1729092490000|2024-10-16 15:28:10|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|487
1729092500000|2024-10-16 15:28:20|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|2790
1729092510000|2024-10-16 15:28:30|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|1854
1729092520000|2024-10-16 15:28:40|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|19
1729092530000|2024-10-16 15:28:50|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|238
1729092550000|2024-10-16 15:29:10|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|396
1729092560000|2024-10-16 15:29:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|459
1729092570000|2024-10-16 15:29:30|379.6|379.4|379.8|379.5|379.8|379.5|379.6|379.4|715
1729092580000|2024-10-16 15:29:40|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|115
1729092590000|2024-10-16 15:29:50|379.6|379.4|379.7|379.5|379.8|379.6|379.6|379.4|507
1729148410000|2024-10-17 07:00:10|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|154
1729148430000|2024-10-17 07:00:30|380.5|380.2|380.6|380.3|380.6|380.3|380.5|380.2|52
1729148520000|2024-10-17 07:02:00|381|380.6|381|380.8|381|380.8|381|380.6|2132
1729148530000|2024-10-17 07:02:10|381.5|381.2|381.5|381.3|381.5|381.3|381.5|381.2|1
1729148540000|2024-10-17 07:02:20||381.2||381.2||381.2||381.2|150
1729148620000|2024-10-17 07:03:40|||||||||168
1729148640000|2024-10-17 07:04:00|||||||||300
1729148650000|2024-10-17 07:04:10|381.8|381.3|381.8|381.5|381.8|381.5|381.8|381.3|601
1729148660000|2024-10-17 07:04:20|381.9|381.6|381.9|381.6|381.9|381.6|381.9|381.6|0
1729148670000|2024-10-17 07:04:30|382||382||382||382||0
1729148680000|2024-10-17 07:04:40|381.9||381.9||381.9||381.9||0
1729148700000|2024-10-17 07:05:00|381.4|381.1|381.5|381.1|381.5|381.1|381.4|381.1|1303
1729148710000|2024-10-17 07:05:10|381.4|381.2|381.7|381.4|381.7|381.4|381.4|381.2|1039
1729148720000|2024-10-17 07:05:20|381.5|381.5|381.4|381.1|381.5|381.5|381.4|381.1|1288
1729148730000|2024-10-17 07:05:30|381.5|381.2|381.5|381.2|381.5|381.2|381.5|381.1|0
1729148740000|2024-10-17 07:05:40||381.1||381.1||381.1||381.1|0
1729148750000|2024-10-17 07:05:50|381.4||381.4||381.4||381.4||0
1729148760000|2024-10-17 07:06:00|381.1|380.8|381.1|380.8|381.2|380.9|381.1|380.7|0
1729148770000|2024-10-17 07:06:10|381.2|380.9|381.2|380.8|381.2|380.9|381.2|380.8|0
1729148780000|2024-10-17 07:06:20||380.9||380.8||380.9||380.8|0
1729148790000|2024-10-17 07:06:30||380.9||380.9||380.9||380.9|0
1729148830000|2024-10-17 07:07:10|381.3|381.1|381.3|381|381.3|381.1|381.3|381|0
1729148840000|2024-10-17 07:07:20|381.2|380.9|381.1|380.9|381.2|380.9|381.1|380.9|626
1729148850000|2024-10-17 07:07:30|||||||||1
1729148860000|2024-10-17 07:07:40|381|380.8|380.8|380.6|381|380.8|380.8|380.6|0
1729148880000|2024-10-17 07:08:00|380.6|380.3|380.5|380.2|380.6|380.3|380.5|380.2|0
1729148890000|2024-10-17 07:08:10|380.4|380.1|380.5|380.1|380.5|380.1|380.4|380.1|0
1729148900000|2024-10-17 07:08:20|380.4||380.5||380.5||380.4||0
1729148910000|2024-10-17 07:08:30|380.4||380.4||380.4||380.4||0
1729148930000|2024-10-17 07:08:50|380.3|380|380.3|380|380.3|380|380.3|380|0
1729148980000|2024-10-17 07:09:40|380.5|380.1|380.5|380.2|380.5|380.2|380.5|380.1|147
1729148990000|2024-10-17 07:09:50|380.6|380.3|380.6|380.4|380.6|380.4|380.6|380.3|283
1729149000000|2024-10-17 07:10:00|380.4|380.3|380.3|380|380.4|380.3|380.3|380|0
1729149020000|2024-10-17 07:10:20||380.1||380||380.1||380|0
1729149030000|2024-10-17 07:10:30||380.1||380.1||380.1||380.1|0
1729149040000|2024-10-17 07:10:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1729149050000|2024-10-17 07:10:50|380.3||380.3||380.3||380.3||0
1729149060000|2024-10-17 07:11:00|380.2|379.7|379.9|379.7|380.2|379.7|379.9|379.7|200
1729149070000|2024-10-17 07:11:10|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.5|18
1729149090000|2024-10-17 07:11:30|379.7|379.6|379.7|379.5|379.7|379.6|379.7|379.5|0
1729149130000|2024-10-17 07:12:10|379.8|379.6|379.8|379.7|379.8|379.7|379.8|379.6|616
1729149140000|2024-10-17 07:12:20|379.9|379.6|379.9|379.7|379.9|379.7|379.9|379.6|0
1729149160000|2024-10-17 07:12:40|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729149170000|2024-10-17 07:12:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1729149180000|2024-10-17 07:13:00|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|3
1729149190000|2024-10-17 07:13:10|379.7|379.5|379.8|379.5|379.8|379.5|379.7|379.5|0
1729149200000|2024-10-17 07:13:20||379.6||379.6||379.6||379.6|0
1729149220000|2024-10-17 07:13:40||379.5||379.5||379.5||379.5|0
1729149240000|2024-10-17 07:14:00||379.6||379.6||379.6||379.6|0
1729149260000|2024-10-17 07:14:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1729149300000|2024-10-17 07:15:00|379.8|379.7|379.7|379.5|379.9|379.7|379.7|379.5|2121
1729149310000|2024-10-17 07:15:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729149320000|2024-10-17 07:15:20|379.9||379.9||379.9||379.9||0
1729149330000|2024-10-17 07:15:30||379.7||379.7||379.7||379.7|0
1729149340000|2024-10-17 07:15:40|380|379.9|380|379.9|380|379.9|380|379.9|962
1729149360000|2024-10-17 07:16:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|614
1729149410000|2024-10-17 07:16:50|379.7|379.5|379.8|379.5|379.8|379.5|379.7|379.5|1
1729149420000|2024-10-17 07:17:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729149450000|2024-10-17 07:17:30|379.5|379.5|379.5|379.4|379.5|379.5|379.5|379.4|413
1729149470000|2024-10-17 07:17:50|379.6||379.6||379.6||379.6||150
1729149480000|2024-10-17 07:18:00||379.5||379.5||379.5||379.5|0
1729149490000|2024-10-17 07:18:10|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|799
1729149510000|2024-10-17 07:18:30|380|379.7|380|379.8|380|379.8|380|379.7|0
1729149530000|2024-10-17 07:18:50||379.9||379.9||379.9||379.9|0
1729149550000|2024-10-17 07:19:10|380.1||380.1||380.1||380.1||281
1729149560000|2024-10-17 07:19:20|380.2|380|380.2|380|380.2|380|380.2|380|0
1729149570000|2024-10-17 07:19:30||380.1||380||380.1||380|0
1729149580000|2024-10-17 07:19:40|380.1|379.8|380|379.7|380.1|379.8|380|379.7|512
1729149590000|2024-10-17 07:19:50||379.8||379.8||379.8||379.8|0
1729149630000|2024-10-17 07:20:30|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1729149740000|2024-10-17 07:22:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|271
1729149760000|2024-10-17 07:22:40|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1729149770000|2024-10-17 07:22:50|379.8||379.7||379.8||379.7||259
1729149790000|2024-10-17 07:23:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729149810000|2024-10-17 07:23:30|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1729149840000|2024-10-17 07:24:00|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1729149880000|2024-10-17 07:24:40|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729149950000|2024-10-17 07:25:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729150010000|2024-10-17 07:26:50||379.8||379.8||379.8||379.8|0
1729150020000|2024-10-17 07:27:00|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|1509
1729150030000|2024-10-17 07:27:10|379.8||379.9||379.9||379.8||9
1729150120000|2024-10-17 07:28:40||379.8||379.8||379.8||379.8|0
1729150150000|2024-10-17 07:29:10||379.7||379.7||379.7||379.7|0
1729150190000|2024-10-17 07:29:50|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729150220000|2024-10-17 07:30:20|379.9|379.7|379.8|379.7|379.9|379.8|379.8|379.7|98
1729150240000|2024-10-17 07:30:40|379.9||379.9||379.9||379.9||0
1729150250000|2024-10-17 07:30:50|379.8|379.6|379.7|379.5|379.8|379.6|379.6|379.5|1509
1729150270000|2024-10-17 07:31:10|379.6||379.6||379.6||379.6||0
1729150280000|2024-10-17 07:31:20||379.4||379.4||379.4||379.4|0
1729150290000|2024-10-17 07:31:30|||||||||400
1729150340000|2024-10-17 07:32:20||379.5||379.5||379.5||379.5|0
1729150370000|2024-10-17 07:32:50|379.7|379.6|379.7|379.6|379.7|379.6|379.6|379.6|233
1729150390000|2024-10-17 07:33:10|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|1594
1729150410000|2024-10-17 07:33:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|150
1729150430000|2024-10-17 07:33:50|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|446
1729150450000|2024-10-17 07:34:10|379.9|379.5|380|379.9|380|379.9|379.9|379.5|774
1729150460000|2024-10-17 07:34:20||379.8||379.8||379.8||379.8|1509
1729150470000|2024-10-17 07:34:30|380.2|380|380.2|380|380.2|380|380.2|380|652
1729150500000|2024-10-17 07:35:00|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|2804
1729150540000|2024-10-17 07:35:40||380||380||380||380|0
1729150550000|2024-10-17 07:35:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729150560000|2024-10-17 07:36:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|962
1729150570000|2024-10-17 07:36:10||380.1||380.1||380.1||380.1|0
1729150590000|2024-10-17 07:36:30|380.4|380.2|380.5|380.3|380.5|380.3|380.4|380.2|0
1729150600000|2024-10-17 07:36:40|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1729150620000|2024-10-17 07:37:00|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1729150630000|2024-10-17 07:37:10|380.6|380.6|380.7|380.5|380.7|380.6|380.6|380.5|1909
1729150680000|2024-10-17 07:38:00|||||||||9
1729150690000|2024-10-17 07:38:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|822
1729150700000|2024-10-17 07:38:20|380.9||380.9||380.9||380.9||0
1729150740000|2024-10-17 07:39:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1729150790000|2024-10-17 07:39:50|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1729150810000|2024-10-17 07:40:10|381|380.8|381|380.8|381|380.8|381|380.8|0
1729150830000|2024-10-17 07:40:30|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|2400
1729150840000|2024-10-17 07:40:40|380.6|380.4|380.7|380.5|380.7|380.5|380.6|380.4|1447
1729150860000|2024-10-17 07:41:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1729150900000|2024-10-17 07:41:40||380.7||380.7||380.7||380.7|0
1729150930000|2024-10-17 07:42:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1447
1729150950000|2024-10-17 07:42:30|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|966
1729150980000|2024-10-17 07:43:00||380.6||380.7||380.7||380.6|1600
1729151000000|2024-10-17 07:43:20||380.6||380.6||380.6||380.6|0
1729151020000|2024-10-17 07:43:40||380.7||380.7||380.7||380.7|0
1729151030000|2024-10-17 07:43:50|||||||||2800
1729151070000|2024-10-17 07:44:30||380.6||380.6||380.6||380.6|0
1729151100000|2024-10-17 07:45:00||380.7||380.7||380.7||380.7|0
1729151190000|2024-10-17 07:46:30|380.7|380.6|380.8|380.6|380.8|380.6|380.7|380.6|798
1729151200000|2024-10-17 07:46:40|380.7||380.7||380.7||380.7||500
1729151210000|2024-10-17 07:46:50|380.6|380.5|380.6|380.4|380.6|380.5|380.6|380.4|0
1729151220000|2024-10-17 07:47:00|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1729151270000|2024-10-17 07:47:50||380.4||380.4||380.4||380.4|0
1729151280000|2024-10-17 07:48:00|380.6||380.6||380.6||380.6||0
1729151340000|2024-10-17 07:49:00|380.5|380.5|380.5|380.4|380.5|380.5|380.5|380.4|2050
1729151350000|2024-10-17 07:49:10|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|0
1729151370000|2024-10-17 07:49:30||380.4||380.4||380.4||380.4|0
1729151380000|2024-10-17 07:49:40||380.3||380.3||380.3||380.3|0
1729151480000|2024-10-17 07:51:20||380.4||380.4||380.4||380.4|0
1729151490000|2024-10-17 07:51:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1729151520000|2024-10-17 07:52:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|732
1729151540000|2024-10-17 07:52:20||380.7||380.6||380.7||380.6|0
1729151550000|2024-10-17 07:52:30|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|150
1729151640000|2024-10-17 07:54:00|380.8||380.8||380.8||380.8||44
1729151680000|2024-10-17 07:54:40|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|96
1729151740000|2024-10-17 07:55:40|||||||||300
1729151760000|2024-10-17 07:56:00|||||||||50
1729151900000|2024-10-17 07:58:20|380.6||380.6||380.6||380.6||0
1729151910000|2024-10-17 07:58:30|380.7|380.6|380.6|380.5|380.7|380.6|380.6|380.5|300
1729151920000|2024-10-17 07:58:40||380.4||380.4||380.4||380.4|747
1729151950000|2024-10-17 07:59:10||380.5||380.4||380.5||380.4|1058
1729151990000|2024-10-17 07:59:50|380.5||380.5||380.5||380.5||0
1729152000000|2024-10-17 08:00:00|380.3|380.1|380.5|380.3|380.5|380.4|380.3|380.1|1652
1729152070000|2024-10-17 08:01:10|380.4|380.1|380.4|380.2|380.4|380.2|380.3|380.1|4374
1729152090000|2024-10-17 08:01:30|380.3||380.3||380.3||380.3||0
1729152100000|2024-10-17 08:01:40||380.1||380.1||380.1||380.1|0
1729152120000|2024-10-17 08:02:00|380.2||380.2||380.2||380.2||0
1729152130000|2024-10-17 08:02:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|366
1729152140000|2024-10-17 08:02:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1729152170000|2024-10-17 08:02:50|||||||||963
1729152250000|2024-10-17 08:04:10|380.5||380.4||380.5||380.4||926
1729152270000|2024-10-17 08:04:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|4307
1729152300000|2024-10-17 08:05:00|380.4||380.4||380.4||380.4||497
1729152320000|2024-10-17 08:05:20|380.3||380.3||380.3||380.3||0
1729152350000|2024-10-17 08:05:50|||||||||1348
1729152360000|2024-10-17 08:06:00|380.2|380.1|380.3|380.2|380.3|380.2|380.2|380.1|0
1729152370000|2024-10-17 08:06:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1652
1729152380000|2024-10-17 08:06:20|380.3||380.3||380.3||380.3||790
1729152430000|2024-10-17 08:07:10|380.2|380|380|379.9|380.2|380|380|379.9|0
1729152440000|2024-10-17 08:07:20||379.8||379.8||379.8||379.8|0
1729152500000|2024-10-17 08:08:20|379.9||379.9||379.9||379.9||718
1729152510000|2024-10-17 08:08:30|380|379.9|380|379.8|380|379.9|380|379.8|1616
1729152570000|2024-10-17 08:09:30|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|566
1729152600000|2024-10-17 08:10:00|||||||||10
1729152700000|2024-10-17 08:11:40||379.7||379.7||379.7||379.7|0
1729152710000|2024-10-17 08:11:50||379.6||379.6||379.6||379.6|0
1729152810000|2024-10-17 08:13:30|379.7|379.5|379.4|379.2|379.7|379.5|379.4|379.2|0
1729152840000|2024-10-17 08:14:00|379.3||379.3||379.3||379.3||0
1729152850000|2024-10-17 08:14:10|379.4||379.4||379.4||379.4||0
1729152900000|2024-10-17 08:15:00|379.3|379.3|379.4|379.3|379.4|379.3|379.3|379.3|0
1729152910000|2024-10-17 08:15:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.3|6335
1729152920000|2024-10-17 08:15:20||379.3||379.3||379.3||379.3|0
1729153040000|2024-10-17 08:17:20|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|1275
1729153080000|2024-10-17 08:18:00|379.6||379.6||379.6||379.6||790
1729153130000|2024-10-17 08:18:50|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|725
1729153220000|2024-10-17 08:20:20|379.7||379.7||379.7||379.7||0
1729153240000|2024-10-17 08:20:40|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|2587
1729153320000|2024-10-17 08:22:00|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|1370
1729153330000|2024-10-17 08:22:10||379.6||379.6||379.6||379.5|1276
1729153340000|2024-10-17 08:22:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|689
1729153350000|2024-10-17 08:22:30|379.9|379.8|380|379.8|380|379.8|379.9|379.8|4502
1729153360000|2024-10-17 08:22:40|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|141
1729153460000|2024-10-17 08:24:20||379.8||379.8||379.8||379.8|0
1729153470000|2024-10-17 08:24:30|380|379.9|380|379.8|380|379.9|380|379.8|0
1729153520000|2024-10-17 08:25:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729153550000|2024-10-17 08:25:50||379.8||379.8||379.8||379.8|0
1729153560000|2024-10-17 08:26:00|380|379.9|380|379.8|380|379.9|380|379.8|1700
1729153580000|2024-10-17 08:26:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1382
1729153590000|2024-10-17 08:26:30|380|379.8|380|379.8|380|379.8|380|379.8|0
1729153610000|2024-10-17 08:26:50|||||||||3732
1729153630000|2024-10-17 08:27:10|379.9|379.9|379.9|379.8|379.9|379.9|379.9|379.8|1580
1729153640000|2024-10-17 08:27:20|380||380||380||380||1640
1729153650000|2024-10-17 08:27:30||379.9||379.8||379.9||379.8|940
1729153680000|2024-10-17 08:28:00|||||||||1579
1729153690000|2024-10-17 08:28:10||379.9||379.9||379.9||379.9|1291
1729153700000|2024-10-17 08:28:20|380.1||380.1||380.1||380.1||0
1729153710000|2024-10-17 08:28:30|380|379.8|380|379.8|380|379.8|380|379.8|1659
1729153800000|2024-10-17 08:30:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|250
1729153830000|2024-10-17 08:30:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|3305
1729153840000|2024-10-17 08:30:40|380||380||380||380||2500
1729153960000|2024-10-17 08:32:40|380.2|380.1|380.2|380|380.2|380.1|380.1|380|2401
1729154030000|2024-10-17 08:33:50|380.1||380.2||380.2||380.1||0
1729154050000|2024-10-17 08:34:10|380.1||380.1||380.1||380.1||0
1729154060000|2024-10-17 08:34:20|380.2||380.2||380.2||380.2||0
1729154120000|2024-10-17 08:35:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|100
1729154160000|2024-10-17 08:36:00|||||||||4720
1729154180000|2024-10-17 08:36:20|||||||||790
1729154210000|2024-10-17 08:36:50|||||||||860
1729154230000|2024-10-17 08:37:10|||||||||1084
1729154260000|2024-10-17 08:37:40|||||||||288
1729154270000|2024-10-17 08:37:50|||||||||1580
1729154290000|2024-10-17 08:38:10||380.1||380.1||380.1||380.1|1801
1729154300000|2024-10-17 08:38:20|380.2|380.2|380.3|380.1|380.3|380.2|380.2|380.1|3549
1729154310000|2024-10-17 08:38:30|380.2||380.3||380.3||380.2||5177
1729154320000|2024-10-17 08:38:40|380.2||380.2||380.2||380.2||218
1729154330000|2024-10-17 08:38:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|624
1729154340000|2024-10-17 08:39:00||380.1||380.1||380.1||380.1|0
1729154360000|2024-10-17 08:39:20||380.2||380.2||380.2||380.1|1745
1729154370000|2024-10-17 08:39:30|380.4||380.4||380.4||380.4||0
1729154400000|2024-10-17 08:40:00||380.3||380.2||380.3||380.2|0
1729154410000|2024-10-17 08:40:10|380.3||380.3||380.3||380.3||0
1729154420000|2024-10-17 08:40:20|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|2371
1729154430000|2024-10-17 08:40:30|380.2|380|380.1|380|380.2|380|380.1|380|905
1729154480000|2024-10-17 08:41:20||379.9||379.9||379.9||379.9|0
1729154490000|2024-10-17 08:41:30|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|0
1729154510000|2024-10-17 08:41:50|380.2|380|380.2|380|380.2|380|380.2|380|1428
1729154520000|2024-10-17 08:42:00|380.1||380.1||380.1||380.1||0
1729154530000|2024-10-17 08:42:10|||||||||1341
1729154550000|2024-10-17 08:42:30|||||||||424
1729154560000|2024-10-17 08:42:40|||||||||331
1729154570000|2024-10-17 08:42:50|||||||||790
1729154580000|2024-10-17 08:43:00|380.2|379.9|380|379.9|380.2|379.9|380|379.9|1143
1729154620000|2024-10-17 08:43:40|380.2|380|380|379.9|380.2|380|380|379.9|816
1729154640000|2024-10-17 08:44:00|||||||||487
1729154670000|2024-10-17 08:44:30|379.9|379.8|380|379.8|380|379.8|379.9|379.8|2385
1729154730000|2024-10-17 08:45:30||379.9||379.9||379.9||379.9|0
1729154740000|2024-10-17 08:45:40||379.8||379.8||379.8||379.8|0
1729154760000|2024-10-17 08:46:00|379.9|379.9|380|379.9|380|379.9|379.9|379.9|2587
1729154780000|2024-10-17 08:46:20|||||||||1126
1729154800000|2024-10-17 08:46:40|380.1||380.1||380.1||380.1||1
1729154840000|2024-10-17 08:47:20|||||||||2369
1729154860000|2024-10-17 08:47:40||380||380||380||380|0
1729154870000|2024-10-17 08:47:50|||||||||2369
1729154890000|2024-10-17 08:48:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729154900000|2024-10-17 08:48:20||380||380||380||380|0
1729154940000|2024-10-17 08:49:00||380.1||380||380.1||380|127
1729154960000|2024-10-17 08:49:20|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|767
1729155000000|2024-10-17 08:50:00|380.6|380.3|380.6|380.4|380.6|380.4|380.6|380.3|0
1729155010000|2024-10-17 08:50:10|380.5|380.5|380.5|380.4|380.5|380.5|380.5|380.3|3315
1729155020000|2024-10-17 08:50:20|380.6|380.5|380.7|380.5|380.7|380.5|380.6|380.5|838
1729155040000|2024-10-17 08:50:40|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1729155120000|2024-10-17 08:52:00||380.5||380.4||380.5||380.4|138
1729155150000|2024-10-17 08:52:30|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|1711
1729155170000|2024-10-17 08:52:50|380.4||380.4||380.4||380.4||2587
1729155200000|2024-10-17 08:53:20||380.3||380.2||380.3||380.2|715
1729155240000|2024-10-17 08:54:00||380.3||380.3||380.3||380.3|2194
1729155250000|2024-10-17 08:54:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|752
1729155260000|2024-10-17 08:54:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|2426
1729155280000|2024-10-17 08:54:40|380.5||380.5||380.5||380.5||0
1729155290000|2024-10-17 08:54:50|380.4||380.4||380.4||380.4||0
1729155300000|2024-10-17 08:55:00|380.5||380.5||380.5||380.5||1797
1729155320000|2024-10-17 08:55:20||380.4||380.4||380.4||380.4|0
1729155340000|2024-10-17 08:55:40|||||||||1
1729155350000|2024-10-17 08:55:50|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|25
1729155360000|2024-10-17 08:56:00|380.5||380.4||380.5||380.4||790
1729155380000|2024-10-17 08:56:20|380.5||380.5||380.5||380.5||1903
1729155410000|2024-10-17 08:56:50|380.4||380.4||380.4||380.4||0
1729155420000|2024-10-17 08:57:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|2587
1729155470000|2024-10-17 08:57:50|||||||||2370
1729155540000|2024-10-17 08:59:00|380.2|380|380.2|380.1|380.2|380.1|380.2|380|790
1729155550000|2024-10-17 08:59:10|380.3|380|380.2|380|380.3|380|380.2|380|0
1729155590000|2024-10-17 08:59:50|||||||||750
1729155720000|2024-10-17 09:02:00||380.1||380.1||380.1||380.1|0
1729155730000|2024-10-17 09:02:10|380.3||380.3||380.3||380.3||636
1729155840000|2024-10-17 09:04:00||380.2||380.2||380.2||380.2|1120
1729155850000|2024-10-17 09:04:10|380.4||380.4||380.4||380.4||790
1729155860000|2024-10-17 09:04:20|380.3||380.3||380.4||380.3||0
1729155880000|2024-10-17 09:04:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|27
1729155890000|2024-10-17 09:04:50|||||||||790
1729155910000|2024-10-17 09:05:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.3|2527
1729155930000|2024-10-17 09:05:30|380.6||380.6||380.6||380.6||2587
1729156010000|2024-10-17 09:06:50|||||||||950
1729156020000|2024-10-17 09:07:00|380.5||380.5||380.5||380.5||1006
1729156050000|2024-10-17 09:07:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1580
1729156080000|2024-10-17 09:08:00|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|727
1729156130000|2024-10-17 09:08:50|380.3|380|380.2|380|380.3|380|380.2|380|0
1729156150000|2024-10-17 09:09:10|380.1||380.2||380.2||380.1||0
1729156160000|2024-10-17 09:09:20|380.1|379.9|380.1|379.9|380.1|379.9|380|379.9|923
1729156170000|2024-10-17 09:09:30|380||380||380||380||143
1729156190000|2024-10-17 09:09:50|380.1|380|380.1|380|380.1|380|380.1|380|4159
1729156230000|2024-10-17 09:10:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|76
1729156240000|2024-10-17 09:10:40||380||380||380||380|0
1729156250000|2024-10-17 09:10:50|380.1||380.1||380.1||380.1||0
1729156260000|2024-10-17 09:11:00|||||||||740
1729156280000|2024-10-17 09:11:20|||||||||433
1729156290000|2024-10-17 09:11:30|||||||||2904
1729156320000|2024-10-17 09:12:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1729156330000|2024-10-17 09:12:10|380|379.9|380|379.9|380|379.9|380|379.9|1360
1729156340000|2024-10-17 09:12:20|380.1|380|380.1|380|380.1|380|380.1|380|465
1729156350000|2024-10-17 09:12:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|624
1729156360000|2024-10-17 09:12:40|||||||||1848
1729156370000|2024-10-17 09:12:50|||||||||1600
1729156380000|2024-10-17 09:13:00|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|770
1729156450000|2024-10-17 09:14:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|121
1729156480000|2024-10-17 09:14:40|||||||||1092
1729156600000|2024-10-17 09:16:40|380.1|380|380.1|380|380.1|380|380.1|380|0
1729156620000|2024-10-17 09:17:00|380.2||380.2||380.2||380.2||0
1729156740000|2024-10-17 09:19:00|380.1||380.1||380.1||380.1||0
1729156760000|2024-10-17 09:19:20|380|379.9|380.1|379.9|380.1|379.9|380|379.9|0
1729156770000|2024-10-17 09:19:30||380||380||380||380|0
1729156780000|2024-10-17 09:19:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1677
1729156800000|2024-10-17 09:20:00|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|1846
1729156830000|2024-10-17 09:20:30|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|96
1729156860000|2024-10-17 09:21:00|380.1|380|380.1|380|380.1|380|380.1|380|0
1729156910000|2024-10-17 09:21:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|793
1729156940000|2024-10-17 09:22:20|380.3|380.2|380.2|380.1|380.3|380.2|380.2|380.1|232
1729157010000|2024-10-17 09:23:30|||||||||1318
1729157060000|2024-10-17 09:24:20|380.1|380|380.2|380|380.2|380|380.1|380|0
1729157070000|2024-10-17 09:24:30|380.1|379.9|380.2|380.1|380.2|380.1|380.1|379.9|2763
1729157140000|2024-10-17 09:25:40|380.3||380.3||380.3||380.3||816
1729157320000|2024-10-17 09:28:40|380.2||380.2||380.2||380.2||555
1729157360000|2024-10-17 09:29:20|380.3||380.3||380.3||380.3||0
1729157400000|2024-10-17 09:30:00|380.2||380.2||380.2||380.2||0
1729157430000|2024-10-17 09:30:30|380.3||380.3||380.3||380.3||2587
1729157440000|2024-10-17 09:30:40||380.2||380.2||380.2||380.2|0
1729157500000|2024-10-17 09:31:40|||||||||40
1729157600000|2024-10-17 09:33:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729157640000|2024-10-17 09:34:00|380.1|380|380.1|380|380.1|380|380.1|380|0
1729157700000|2024-10-17 09:35:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|834
1729157720000|2024-10-17 09:35:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1025
1729157760000|2024-10-17 09:36:00||380.1||380.1||380.1||380.1|0
1729157790000|2024-10-17 09:36:30||380.2||380.2||380.2||380.2|500
1729157880000|2024-10-17 09:38:00|380.2|380.1|380.2|380|380.2|380.1|380.2|380|54
1729158050000|2024-10-17 09:40:50||380.1||380.1||380.1||380.1|200
1729158070000|2024-10-17 09:41:10||380||380.1||380.1||380|361
1729158220000|2024-10-17 09:43:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729158310000|2024-10-17 09:45:10|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|1269
1729158320000|2024-10-17 09:45:20|||||||||802
1729158410000|2024-10-17 09:46:50||380.2||380.2||380.2||380.2|0
1729158570000|2024-10-17 09:49:30|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|580
1729158590000|2024-10-17 09:49:50|380.2||380.2||380.2||380.2||0
1729158620000|2024-10-17 09:50:20|380.1|380|380.1|380|380.1|380|380.1|380|3
1729158870000|2024-10-17 09:54:30|380|379.9|380|379.9|380|379.9|380|379.9|0
1729159020000|2024-10-17 09:57:00|||||||||5376
1729159150000|2024-10-17 09:59:10|379.9|379.8|380|379.8|380|379.9|379.9|379.8|350
1729159200000|2024-10-17 10:00:00||379.9||379.9||379.9||379.9|0
1729159250000|2024-10-17 10:00:50|||||||||1940
1729159260000|2024-10-17 10:01:00||379.8||379.8||379.8||379.8|579
1729159290000|2024-10-17 10:01:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729159300000|2024-10-17 10:01:40||379.5||379.5||379.5||379.5|2587
1729159340000|2024-10-17 10:02:20||379.6||379.6||379.6||379.6|430
1729159350000|2024-10-17 10:02:30|||||||||790
1729159360000|2024-10-17 10:02:40|379.8||379.8||379.8||379.8||0
1729159370000|2024-10-17 10:02:50|379.7||379.7||379.7||379.7||0
1729159380000|2024-10-17 10:03:00||379.5||379.5||379.5||379.5|0
1729159390000|2024-10-17 10:03:10||379.6||379.6||379.6||379.6|0
1729159400000|2024-10-17 10:03:20|379.8||379.8||379.8||379.8||0
1729159440000|2024-10-17 10:04:00||379.7||379.7||379.7||379.7|0
1729159450000|2024-10-17 10:04:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1524
1729159470000|2024-10-17 10:04:30|379.8||379.8||379.8||379.8||1219
1729159520000|2024-10-17 10:05:20|379.7||379.7||379.7||379.7||853
1729159530000|2024-10-17 10:05:30|||||||||1508
1729159540000|2024-10-17 10:05:40|||||||||330
1729159550000|2024-10-17 10:05:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|261
1729159580000|2024-10-17 10:06:20|||||||||790
1729159590000|2024-10-17 10:06:30|379.7||379.7||379.7||379.7||131
1729159600000|2024-10-17 10:06:40|379.6||379.6||379.6||379.6||1579
1729159640000|2024-10-17 10:07:20|||||||||1523
1729159650000|2024-10-17 10:07:30|||||||||376
1729159670000|2024-10-17 10:07:50|379.7||379.7||379.7||379.7||710
1729159710000|2024-10-17 10:08:30|||||||||2640
1729159750000|2024-10-17 10:09:10|379.6||379.6||379.6||379.6||0
1729159760000|2024-10-17 10:09:20|||||||||1031
1729159770000|2024-10-17 10:09:30|||||||||1284
1729159790000|2024-10-17 10:09:50|||||||||790
1729159800000|2024-10-17 10:10:00|||||||||1073
1729159830000|2024-10-17 10:10:30|||||||||1580
1729159870000|2024-10-17 10:11:10|||||||||790
1729159880000|2024-10-17 10:11:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|790
1729159890000|2024-10-17 10:11:30|||||||||455
1729159980000|2024-10-17 10:13:00|||||||||1312
1729160000000|2024-10-17 10:13:20|380|379.9|380.1|379.9|380.1|380|380|379.9|0
1729160030000|2024-10-17 10:13:50|379.9|379.8|380|379.8|380|379.8|379.9|379.8|0
1729160060000|2024-10-17 10:14:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729160150000|2024-10-17 10:15:50||379.8||379.8||379.8||379.8|1044
1729160180000|2024-10-17 10:16:20|||||||||2400
1729160190000|2024-10-17 10:16:30|||||||||1579
1729160200000|2024-10-17 10:16:40|380|379.9|379.9|379.8|380|379.9|379.9|379.8|2928
1729160210000|2024-10-17 10:16:50|380||380||380||380||0
1729160220000|2024-10-17 10:17:00|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|0
1729160260000|2024-10-17 10:17:40|379.9||379.9||379.9||379.9||0
1729160310000|2024-10-17 10:18:30||379.8||379.8||379.8||379.8|0
1729160350000|2024-10-17 10:19:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|3031
1729160370000|2024-10-17 10:19:30|||||||||1
1729160410000|2024-10-17 10:20:10|379.9|379.8|380|379.8|380|379.9|379.9|379.8|158
1729160420000|2024-10-17 10:20:20||379.9||379.9||379.9||379.9|0
1729160430000|2024-10-17 10:20:30||379.8||379.8||379.8||379.8|0
1729160610000|2024-10-17 10:23:30|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|7198
1729160620000|2024-10-17 10:23:40|||||||||790
1729160630000|2024-10-17 10:23:50|||||||||128
1729160640000|2024-10-17 10:24:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729160650000|2024-10-17 10:24:10||379.5||379.5||379.5||379.5|0
1729160730000|2024-10-17 10:25:30||379.6||379.6||379.6||379.6|0
1729160750000|2024-10-17 10:25:50|||||||||4739
1729160790000|2024-10-17 10:26:30|379.8||379.8||379.8||379.8||487
1729160900000|2024-10-17 10:28:20|379.7||379.7||379.7||379.7||3793
1729160910000|2024-10-17 10:28:30|||||||||1638
1729160930000|2024-10-17 10:28:50|379.8||379.8||379.8||379.8||0
1729160970000|2024-10-17 10:29:30|379.7||379.7||379.7||379.7||0
1729161010000|2024-10-17 10:30:10|379.8|379.7|379.9|379.7|379.9|379.8|379.8|379.7|4700
1729161130000|2024-10-17 10:32:10|380|379.8|380|379.8|380|379.8|380|379.8|1065
1729161260000|2024-10-17 10:34:20|||||||||1275
1729161320000|2024-10-17 10:35:20|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|1212
1729161340000|2024-10-17 10:35:40|379.9||379.9||379.9||379.9||0
1729161700000|2024-10-17 10:41:40||379.8||379.8||379.8||379.8|0
1729161710000|2024-10-17 10:41:50|380||380||380||380||0
1729161730000|2024-10-17 10:42:10|379.9||379.9||379.9||379.9||15007
1729161740000|2024-10-17 10:42:20|||||||||790
1729161780000|2024-10-17 10:43:00|380|379.9|380|379.9|380|379.9|380|379.9|15392
1729161800000|2024-10-17 10:43:20||379.8||379.8||379.8||379.8|874
1729162050000|2024-10-17 10:47:30|380.1|379.9|380.1|380|380.1|380|380.1|379.9|1
1729162070000|2024-10-17 10:47:50|||||||||790
1729162080000|2024-10-17 10:48:00|||||||||179
1729162110000|2024-10-17 10:48:30|380.2|380.1|380.3|380.2|380.3|380.2|380.2|380.1|0
1729162140000|2024-10-17 10:49:00|||||||||1145
1729162160000|2024-10-17 10:49:20|||||||||435
1729162170000|2024-10-17 10:49:30|||||||||1580
1729162190000|2024-10-17 10:49:50|||||||||790
1729162210000|2024-10-17 10:50:10|||||||||773
1729162230000|2024-10-17 10:50:30|||||||||807
1729162270000|2024-10-17 10:51:10|||||||||76
1729162290000|2024-10-17 10:51:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1729162310000|2024-10-17 10:51:50|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|3793
1729162320000|2024-10-17 10:52:00|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1729162330000|2024-10-17 10:52:10||380.4||380.4||380.4||380.4|0
1729162350000|2024-10-17 10:52:30|||||||||1
1729162360000|2024-10-17 10:52:40|380.6||380.6||380.6||380.6||1
1729162450000|2024-10-17 10:54:10||380.5||380.5||380.5||380.5|0
1729162470000|2024-10-17 10:54:30|380.7||380.7||380.7||380.7||1948
1729162500000|2024-10-17 10:55:00|380.6||380.7||380.7||380.6||716
1729162570000|2024-10-17 10:56:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|313
1729162630000|2024-10-17 10:57:10|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1729162640000|2024-10-17 10:57:20|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1729162650000|2024-10-17 10:57:30||380.4||380.4||380.4||380.4|0
1729162660000|2024-10-17 10:57:40|||||||||4433
1729162680000|2024-10-17 10:58:00|380.6||380.6||380.6||380.6||842
1729162790000|2024-10-17 10:59:50|380.5||380.5||380.5||380.5||790
1729162810000|2024-10-17 11:00:10|||||||||1580
1729162840000|2024-10-17 11:00:40||380.3||380.3||380.3||380.3|100
1729162850000|2024-10-17 11:00:50|380.4||380.5||380.5||380.4||0
1729162870000|2024-10-17 11:01:10||380.4||380.4||380.4||380.4|0
1729162890000|2024-10-17 11:01:30||380.3||380.3||380.4||380.3|0
1729162950000|2024-10-17 11:02:30|380.5|380.2|380.6|380.3|380.6|380.3|380.5|380.2|0
1729162960000|2024-10-17 11:02:40|380.5|380.2|380.6|380.3|380.6|380.3|380.5|380.2|0
1729162970000|2024-10-17 11:02:50|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|0
1729162980000|2024-10-17 11:03:00|380.6|380.3|380.6|380.3|380.6|380.3|380.6|380.3|0
1729162990000|2024-10-17 11:03:10|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|0
1729163000000|2024-10-17 11:03:20|380.7|380.5|380.7|380.5|380.7|380.5|380.6|380.4|317
1729163010000|2024-10-17 11:03:30|380.9|380.4|380.9|380.6|381|380.7|380.9|380.4|4723
1729163020000|2024-10-17 11:03:40|381|380.7|380.8|380.6|381|380.7|380.8|380.6|0
1729163030000|2024-10-17 11:03:50|380.7|380.5|380.8|380.6|380.8|380.6|380.7|380.5|1291
1729163040000|2024-10-17 11:04:00|380.7|380.5|380.7|380.5|380.8|380.6|380.7|380.5|758
1729163050000|2024-10-17 11:04:10|380.8|380.4|380.8|380.5|380.8|380.5|380.7|380.4|719
1729163070000|2024-10-17 11:04:30|380.9|380.7|380.9|380.7|380.9|380.7|380.8|380.6|867
1729163080000|2024-10-17 11:04:40|380.8|380.6|380.9|380.7|380.9|380.7|380.8|380.6|0
1729163090000|2024-10-17 11:04:50|380.8|380.6|380.9|380.7|380.9|380.7|380.8|380.6|2112
1729163100000|2024-10-17 11:05:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1729163110000|2024-10-17 11:05:10|380.9|380.7|380.8|380.6|380.9|380.7|380.8|380.6|0
1729163120000|2024-10-17 11:05:20|380.9|380.7|380.8|380.6|380.9|380.7|380.8|380.6|0
1729163130000|2024-10-17 11:05:30|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1729163150000|2024-10-17 11:05:50|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1729163160000|2024-10-17 11:06:00|380.9|380.7|380.9|380.7|380.9|380.7|380.8|380.6|1101
1729163170000|2024-10-17 11:06:10|380.8|380.6|380.9|380.7|380.9|380.7|380.8|380.6|0
1729163180000|2024-10-17 11:06:20|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1729163200000|2024-10-17 11:06:40|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1729163210000|2024-10-17 11:06:50|380.8|380.6|381|380.8|381|380.8|380.8|380.6|512
1729163220000|2024-10-17 11:07:00|381.1|380.9|381|380.8|381.1|380.9|381|380.8|0
1729163230000|2024-10-17 11:07:10|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729163240000|2024-10-17 11:07:20|381|380.8|381|380.8|381.1|380.9|381|380.8|0
1729163250000|2024-10-17 11:07:30|381.1|380.9|381.1|380.9|381.1|380.9|381|380.8|0
1729163260000|2024-10-17 11:07:40|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163270000|2024-10-17 11:07:50|381|380.8|381|380.8|381|380.8|381|380.8|0
1729163290000|2024-10-17 11:08:10|381.1|380.9|381|380.8|381.1|380.9|381|380.8|0
1729163320000|2024-10-17 11:08:40|381.1|380.9|381|380.8|381.1|380.9|381|380.8|0
1729163330000|2024-10-17 11:08:50|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729163340000|2024-10-17 11:09:00|381|380.8|381.3|381.1|381.3|381.1|381|380.8|2414
1729163350000|2024-10-17 11:09:10|381.2|381|381.3|381.1|381.3|381.1|381.2|381|0
1729163360000|2024-10-17 11:09:20|381.2|381|381.2|381|381.3|381|381.1|380.9|0
1729163370000|2024-10-17 11:09:30||380.9||380.9||380.9||380.9|0
1729163380000|2024-10-17 11:09:40|381.3|381|381.3|381|381.3|381|381.3|381|0
1729163390000|2024-10-17 11:09:50|381.2|380.9|381.1|380.8|381.2|381|381.1|380.8|2196
1729163400000|2024-10-17 11:10:00|381.2|380.9|381.2|380.9|381.2|380.9|381.1|380.8|0
1729163420000|2024-10-17 11:10:20|381.1|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163430000|2024-10-17 11:10:30|381|380.8|381|380.8|381.1|380.9|381|380.8|0
1729163440000|2024-10-17 11:10:40|381.1|380.9|381|380.8|381.1|380.9|381|380.8|49
1729163450000|2024-10-17 11:10:50|381.1|380.9|380.9|380.7|381.1|380.9|380.9|380.7|3126
1729163460000|2024-10-17 11:11:00|381|380.8|381|380.7|381.1|380.8|381|380.7|0
1729163470000|2024-10-17 11:11:10|381.1|380.8|381|380.7|381.1|380.8|381|380.7|0
1729163480000|2024-10-17 11:11:20|381.1|380.8|381.1|380.8|381.1|380.8|381.1|380.8|0
1729163510000|2024-10-17 11:11:50|381|380.9|381|380.8|381|380.9|381|380.8|0
1729163520000|2024-10-17 11:12:00|381.1|380.9|381.1|380.9|381.1|380.9|381|380.8|0
1729163540000|2024-10-17 11:12:20|||||||||28
1729163560000|2024-10-17 11:12:40|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163570000|2024-10-17 11:12:50|381|380.8|381|380.8|381|380.8|381|380.8|0
1729163580000|2024-10-17 11:13:00|381.1|380.9|381.1|380.9|381.1|380.9|381|380.8|0
1729163590000|2024-10-17 11:13:10|381|380.8|381|380.8|381|380.8|381|380.8|0
1729163600000|2024-10-17 11:13:20|381.1|380.9|381|380.8|381.1|380.9|381|380.8|0
1729163610000|2024-10-17 11:13:30|381.1|380.9|381|380.8|381.1|380.9|381|380.8|0
1729163620000|2024-10-17 11:13:40|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729163640000|2024-10-17 11:14:00|381|380.8|381|380.8|381.1|380.9|381|380.8|0
1729163650000|2024-10-17 11:14:10|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729163660000|2024-10-17 11:14:20|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163670000|2024-10-17 11:14:30|381|380.8|381|380.8|381|380.8|381|380.8|0
1729163680000|2024-10-17 11:14:40|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729163690000|2024-10-17 11:14:50|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163700000|2024-10-17 11:15:00|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163710000|2024-10-17 11:15:10|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163720000|2024-10-17 11:15:20|381|380.8|381.1|380.9|381.1|380.9|381|380.8|102
1729163730000|2024-10-17 11:15:30|381|380.8|381|380.8|381.1|380.9|381|380.8|0
1729163740000|2024-10-17 11:15:40|381.1|380.9|381.1|380.9|381.1|380.9|381|380.8|0
1729163750000|2024-10-17 11:15:50|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163760000|2024-10-17 11:16:00|381|380.8|381.1|380.8|381.1|380.8|380.9|380.7|3146
1729163770000|2024-10-17 11:16:10|381|380.7|381|380.7|381|380.7|381|380.7|0
1729163780000|2024-10-17 11:16:20|381.1|380.8|381.1|380.8|381.1|380.8|381|380.7|0
1729163790000|2024-10-17 11:16:30|381|380.7|381.1|380.9|381.1|380.9|381|380.7|0
1729163800000|2024-10-17 11:16:40|381|380.8|381|380.8|381|380.8|381|380.8|0
1729163820000|2024-10-17 11:17:00|381.1|380.9|381|380.8|381.1|380.9|381|380.8|0
1729163830000|2024-10-17 11:17:10|381.1|380.9|381.1|380.9|381.1|380.9|381|380.8|0
1729163840000|2024-10-17 11:17:20|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1729163890000|2024-10-17 11:18:10|381.1||381.1||381.1||381.1||0
1729163900000|2024-10-17 11:18:20|381||381||381||381||0
1729163910000|2024-10-17 11:18:30|381.1||381.1||381.1||381||861
1729163920000|2024-10-17 11:18:40||381||381||381||381|0
1729163940000|2024-10-17 11:19:00||380.9||380.9||380.9||380.9|0
1729163960000|2024-10-17 11:19:20||381||380.9||381||380.9|122
1729163970000|2024-10-17 11:19:30||381||381||381||381|0
1729164000000|2024-10-17 11:20:00|381|380.9|381.1|380.9|381.1|380.9|381|380.9|10
1729164040000|2024-10-17 11:20:40||381||381||381||380.9|0
1729164050000|2024-10-17 11:20:50|||||||||2498
1729164070000|2024-10-17 11:21:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|2844
1729164090000|2024-10-17 11:21:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1573
1729164100000|2024-10-17 11:21:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1729164120000|2024-10-17 11:22:00|||||||||790
1729164150000|2024-10-17 11:22:30|381.5||381.5||381.5||381.5||1000
1729164160000|2024-10-17 11:22:40|381.4|381.4|381.5|381.4|381.5|381.4|381.4|381.4|1188
1729164170000|2024-10-17 11:22:50||381.3||381.3||381.3||381.3|0
1729164440000|2024-10-17 11:27:20||381.4||381.4||381.4||381.4|0
1729164450000|2024-10-17 11:27:30|||||||||4869
1729164460000|2024-10-17 11:27:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1143
1729164470000|2024-10-17 11:27:50|381|380.9|381.2|381.1|381.2|381.1|381|380.9|6061
1729164490000|2024-10-17 11:28:10|381.3|381.2|381.3|381.1|381.3|381.2|381.2|381.1|3729
1729164500000|2024-10-17 11:28:20|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|2994
1729164530000|2024-10-17 11:28:50||381.3||381.3||381.3||381.3|1
1729164540000|2024-10-17 11:29:00|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|0
1729164590000|2024-10-17 11:29:50|||||||||2200
1729164610000|2024-10-17 11:30:10||381.3||381.3||381.3||381.3|4058
1729164620000|2024-10-17 11:30:20|||||||||4301
1729164630000|2024-10-17 11:30:30||381.2||381.2||381.2||381.2|0
1729164640000|2024-10-17 11:30:40||381.3||381.3||381.3||381.3|0
1729164650000|2024-10-17 11:30:50|381.5||381.5||381.5||381.5||0
1729164680000|2024-10-17 11:31:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|116
1729164700000|2024-10-17 11:31:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|109
1729164720000|2024-10-17 11:32:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1729164740000|2024-10-17 11:32:20|381.1|381|381.2|381|381.2|381|381.1|381|0
1729164760000|2024-10-17 11:32:40|381.1||381.1||381.1||381.1||0
1729164780000|2024-10-17 11:33:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|2844
1729164790000|2024-10-17 11:33:10|381.3||381.3||381.3||381.3||791
1729164900000|2024-10-17 11:35:00||381.2||381.2||381.2||381.2|1
1729164920000|2024-10-17 11:35:20|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|8179
1729164960000|2024-10-17 11:36:00|381.4|381.2|381.4|381.2|381.4|381.3|381.4|381.2|669
1729165020000|2024-10-17 11:37:00|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1134
1729165050000|2024-10-17 11:37:30||381.2||381.1||381.2||381.1|372
1729165070000|2024-10-17 11:37:50||381.2||381.2||381.2||381.2|0
1729165080000|2024-10-17 11:38:00|||||||||2844
1729165090000|2024-10-17 11:38:10||381.1||381.1||381.1||381.1|0
1729165140000|2024-10-17 11:39:00||381.2||381.2||381.2||381.2|0
1729165150000|2024-10-17 11:39:10|381.4||381.4||381.4||381.4||2097
1729165180000|2024-10-17 11:39:40|||||||||2844
1729165220000|2024-10-17 11:40:20|381.5|381.3|381.5|381.4|381.5|381.4|381.5|381.3|1643
1729165250000|2024-10-17 11:40:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1729165260000|2024-10-17 11:41:00||381.2||381.2||381.2||381.2|603
1729165280000|2024-10-17 11:41:20|381.3||381.3||381.3||381.3||0
1729165290000|2024-10-17 11:41:30|381.4||381.4||381.4||381.4||20
1729165310000|2024-10-17 11:41:50|381.3||381.4||381.4||381.3||0
1729165320000|2024-10-17 11:42:00|381.3|381.3|381.3|381.2|381.3|381.3|381.3|381.2|1963
1729165350000|2024-10-17 11:42:30|||||||||2729
1729165370000|2024-10-17 11:42:50|381.1|381|381.1|381|381.1|381|381.1|381|2844
1729165380000|2024-10-17 11:43:00||380.9||380.9||380.9||380.9|646
1729165400000|2024-10-17 11:43:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|2046
1729165450000|2024-10-17 11:44:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1604
1729165490000|2024-10-17 11:44:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|2340
1729165500000|2024-10-17 11:45:00||381||381||381||381|2844
1729165620000|2024-10-17 11:47:00|381.1|380.9|381|380.9|381.1|380.9|381|380.9|2844
1729165650000|2024-10-17 11:47:30||380.8||380.8||380.8||380.8|0
1729165680000|2024-10-17 11:48:00|381.1|380.9|381.1|381|381.1|381|381.1|380.9|1698
1729165690000|2024-10-17 11:48:10|||||||||750
1729165770000|2024-10-17 11:49:30|381.2||381.1||381.2||381.1||3811
1729165780000|2024-10-17 11:49:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381|586
1729165800000|2024-10-17 11:50:00|381.3||381.3||381.3||381.3||0
1729165830000|2024-10-17 11:50:30|||||||||250
1729165880000|2024-10-17 11:51:20|381.2||381.2||381.2||381.2||0
1729165940000|2024-10-17 11:52:20|381.1|381|381.1|381|381.1|381|381.1|381|0
1729165960000|2024-10-17 11:52:40|381.2||381.2||381.2||381.2||0
1729165970000|2024-10-17 11:52:50|||||||||200
1729166030000|2024-10-17 11:53:50|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|792
1729166050000|2024-10-17 11:54:10||381||381||381||381|0
1729166060000|2024-10-17 11:54:20||380.9||381||381||380.9|0
1729166070000|2024-10-17 11:54:30||380.9||381||381||380.9|0
1729166100000|2024-10-17 11:55:00|381.2||381.2||381.2||381.2||0
1729166130000|2024-10-17 11:55:30||381.1||381||381.1||381|0
1729166210000|2024-10-17 11:56:50||381.1||381.1||381.1||381.1|0
1729166280000|2024-10-17 11:58:00|||||||||1254
1729166380000|2024-10-17 11:59:40|381.1|381|381.1|381|381.1|381|381.1|381|898
1729166390000|2024-10-17 11:59:50|381.2||381.2||381.2||381.2||77
1729166460000|2024-10-17 12:01:00|381.1||381.1||381.1||381.1||0
1729166470000|2024-10-17 12:01:10|||||||||2792
1729166490000|2024-10-17 12:01:30|||||||||417
1729166590000|2024-10-17 12:03:10|||||||||19
1729166640000|2024-10-17 12:04:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1622
1729166650000|2024-10-17 12:04:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|2430
1729166690000|2024-10-17 12:04:50||381.1||381.1||381.1||381.1|0
1729166760000|2024-10-17 12:06:00|381.2||381.2||381.2||381.2||0
1729166770000|2024-10-17 12:06:10|381.3||381.3||381.3||381.3||735
1729166820000|2024-10-17 12:07:00|381.2||381.2||381.2||381.2||0
1729166830000|2024-10-17 12:07:10|381.3||381.3||381.3||381.3||0
1729166920000|2024-10-17 12:08:40||381.2||381.2||381.2||381.2|0
1729166990000|2024-10-17 12:09:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1390
1729167000000|2024-10-17 12:10:00|381.3||381.2||381.3||381.2||1227
1729167020000|2024-10-17 12:10:20|||||||||330
1729167130000|2024-10-17 12:12:10|381.3||381.3||381.3||381.3||789
1729167140000|2024-10-17 12:12:20|381.4|381.2|381.5|381.3|381.5|381.3|381.4|381.2|0
1729167180000|2024-10-17 12:13:00|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|2186
1729167230000|2024-10-17 12:13:50||381.3||381.2||381.3||381.2|2111
1729167240000|2024-10-17 12:14:00|381.3||381.3||381.3||381.3||592
1729167270000|2024-10-17 12:14:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1729167280000|2024-10-17 12:14:40|||||||||150
1729167300000|2024-10-17 12:15:00|381.3|380.9|381.2|380.9|381.3|380.9|381.2|380.9|362
1729167320000|2024-10-17 12:15:20||381||381||381||381|0
1729167340000|2024-10-17 12:15:40|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|792
1729167350000|2024-10-17 12:15:50||381.2||381.2||381.2||381.1|0
1729167360000|2024-10-17 12:16:00||381.1||381.2||381.2||381.1|1623
1729167370000|2024-10-17 12:16:10||381.1||381.1||381.1||381.1|0
1729167460000|2024-10-17 12:17:40||381.2||381.2||381.2||381.2|0
1729167490000|2024-10-17 12:18:10||381.1||381.1||381.1||381.1|2844
1729167550000|2024-10-17 12:19:10|381.2||381.3||381.3||381.2||2844
1729167580000|2024-10-17 12:19:40||381.2||381.2||381.2||381.2|0
1729167600000|2024-10-17 12:20:00||381.1||381.1||381.1||381.1|0
1729167640000|2024-10-17 12:20:40||381.2||381.1||381.2||381.1|0
1729167660000|2024-10-17 12:21:00|381.2||381.3||381.3||381.2||0
1729167680000|2024-10-17 12:21:20|381.2|381|381.1|381|381.2|381|381.1|381|0
1729167740000|2024-10-17 12:22:20|||||||||66
1729167760000|2024-10-17 12:22:40||380.9||381||381||380.9|528
1729167780000|2024-10-17 12:23:00||380.9||380.9||380.9||380.9|0
1729167820000|2024-10-17 12:23:40||381||381||381||381|200
1729167880000|2024-10-17 12:24:40|381|380.9|381|380.9|381|380.9|381|380.9|1500
1729167920000|2024-10-17 12:25:20||380.8||380.8||380.8||380.8|0
1729167990000|2024-10-17 12:26:30|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|150
1729168060000|2024-10-17 12:27:40|380.8||380.8||380.8||380.8||0
1729168070000|2024-10-17 12:27:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1491
1729168140000|2024-10-17 12:29:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|2642
1729168150000|2024-10-17 12:29:10|380.9|380.8|381|380.8|381|380.9|380.9|380.8|870
1729168180000|2024-10-17 12:29:40||380.9||380.9||380.9||380.9|0
1729168190000|2024-10-17 12:29:50||380.8||380.8||380.8||380.8|2589
1729168200000|2024-10-17 12:30:00|381.2||381.2||381.2||381.2||0
1729168220000|2024-10-17 12:30:20|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729168230000|2024-10-17 12:30:30|381|380.8|381|380.8|381|380.8|380.9|380.8|2939
1729168260000|2024-10-17 12:31:00|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729168300000|2024-10-17 12:31:40|381|380.8|381|380.8|381|380.8|381|380.8|5280
1729168360000|2024-10-17 12:32:40|380.9|380.9|380.9|380.8|380.9|380.9|380.9|380.8|1416
1729168410000|2024-10-17 12:33:30||380.7||380.7||380.7||380.7|0
1729168450000|2024-10-17 12:34:10||380.8||380.8||380.8||380.8|1128
1729168500000|2024-10-17 12:35:00|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|1044
1729168540000|2024-10-17 12:35:40|380.8||380.9||380.9||380.8||529
1729168550000|2024-10-17 12:35:50|380.8|380.6|380.8|380.6|380.8|380.6|380.7|380.6|1517
1729168570000|2024-10-17 12:36:10|380.7||380.7||380.7||380.7||1138
1729168580000|2024-10-17 12:36:20|380.8|380.7|380.8|380.6|380.8|380.7|380.8|380.6|173
1729168590000|2024-10-17 12:36:30||380.7||380.7||380.7||380.7|1917
1729168600000|2024-10-17 12:36:40||380.6||380.6||380.6||380.6|0
1729168610000|2024-10-17 12:36:50|380.9|380.7|380.9|380.8|380.9|380.8|380.9|380.7|687
1729168670000|2024-10-17 12:37:50|381||381||381||381||1963
1729168680000|2024-10-17 12:38:00||380.9||380.9||380.9||380.9|0
1729168690000|2024-10-17 12:38:10||380.8||380.8||380.8||380.8|0
1729168740000|2024-10-17 12:39:00|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|894
1729168810000|2024-10-17 12:40:10||380.8||380.8||380.8||380.8|86
1729168850000|2024-10-17 12:40:50||380.7||380.7||380.7||380.7|0
1729168860000|2024-10-17 12:41:00|380.8||380.8||380.8||380.8||0
1729168960000|2024-10-17 12:42:40|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1800
1729168980000|2024-10-17 12:43:00||380.5||380.6||380.6||380.5|464
1729169000000|2024-10-17 12:43:20||380.5||380.5||380.5||380.5|0
1729169020000|2024-10-17 12:43:40||380.6||380.6||380.6||380.6|0
1729169050000|2024-10-17 12:44:10|380.8||380.8||380.8||380.8||1221
1729169100000|2024-10-17 12:45:00|380.7|380.5|380.7|380.5|380.7|380.6|380.7|380.5|0
1729169200000|2024-10-17 12:46:40|380.6||380.6||380.6||380.6||0
1729169220000|2024-10-17 12:47:00||380.4||380.4||380.4||380.4|0
1729169260000|2024-10-17 12:47:40||380.5||380.5||380.5||380.5|0
1729169400000|2024-10-17 12:50:00|380.7|380.6|380.7|380.5|380.7|380.6|380.7|380.5|2049
1729169410000|2024-10-17 12:50:10||380.6||380.6||380.6||380.6|0
1729169430000|2024-10-17 12:50:30|||||||||17
1729169500000|2024-10-17 12:51:40|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|335
1729169530000|2024-10-17 12:52:10|||||||||2592
1729169540000|2024-10-17 12:52:20|380.7||380.6||380.7||380.6||1200
1729169550000|2024-10-17 12:52:30||380.4||380.4||380.4||380.4|0
1729169710000|2024-10-17 12:55:10||380.5||380.5||380.5||380.5|0
1729169730000|2024-10-17 12:55:30|380.5|380.4|380.6|380.4|380.6|380.4|380.5|380.4|2073
1729169830000|2024-10-17 12:57:10|380.5||380.5||380.5||380.5||3621
1729169840000|2024-10-17 12:57:20||380.3||380.3||380.3||380.3|0
1729169870000|2024-10-17 12:57:50||380.4||380.4||380.4||380.4|0
1729169880000|2024-10-17 12:58:00|380.6||380.6||380.6||380.6||0
1729169890000|2024-10-17 12:58:10|380.5||380.6||380.6||380.5||0
1729169940000|2024-10-17 12:59:00|380.5||380.5||380.5||380.5||3337
1729169960000|2024-10-17 12:59:20|||||||||1224
1729170020000|2024-10-17 13:00:20|380.4|380.3|380.5|380.4|380.6|380.4|380.4|380.3|2937
1729170040000|2024-10-17 13:00:40||380.3||380.3||380.3||380.3|0
1729170060000|2024-10-17 13:01:00|380.4||380.4||380.4||380.4||0
1729170080000|2024-10-17 13:01:20|380.5|380.4|380.6|380.5|380.6|380.5|380.5|380.4|703
1729170110000|2024-10-17 13:01:50|380.5|380.4|380.5|380.3|380.5|380.4|380.5|380.3|3337
1729170180000|2024-10-17 13:03:00||380.4||380.4||380.4||380.4|0
1729170190000|2024-10-17 13:03:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1729170280000|2024-10-17 13:04:40||380.4||380.4||380.4||380.4|0
1729170370000|2024-10-17 13:06:10||380.5||380.5||380.5||380.5|1127
1729170390000|2024-10-17 13:06:30||380.4||380.4||380.4||380.4|1094
1729170430000|2024-10-17 13:07:10|||||||||1561
1729170440000|2024-10-17 13:07:20||380.5||380.5||380.5||380.5|3337
1729170450000|2024-10-17 13:07:30|||||||||165
1729170460000|2024-10-17 13:07:40|380.7|380.4|380.7|380.5|380.7|380.5|380.7|380.4|1955
1729170470000|2024-10-17 13:07:50|380.6||380.6||380.6||380.6||0
1729170490000|2024-10-17 13:08:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|787
1729170510000|2024-10-17 13:08:30|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|1398
1729170550000|2024-10-17 13:09:10|||||||||789
1729170640000|2024-10-17 13:10:40||380.6||380.6||380.6||380.6|3337
1729170650000|2024-10-17 13:10:50||380.7||380.7||380.7||380.7|0
1729170670000|2024-10-17 13:11:10|||||||||759
1729170680000|2024-10-17 13:11:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1729170710000|2024-10-17 13:11:50|381|380.9|381|380.9|381|380.9|381|380.9|0
1729170750000|2024-10-17 13:12:30|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1729170760000|2024-10-17 13:12:40|380.8|380.6|380.9|380.7|380.9|380.7|380.7|380.6|1471
1729170770000|2024-10-17 13:12:50|381|380.8|381|380.8|381|380.8|380.9|380.8|1562
1729170790000|2024-10-17 13:13:10|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1729170860000|2024-10-17 13:14:20|380.8||380.8||380.8||380.8||0
1729170940000|2024-10-17 13:15:40|||||||||1021
1729171030000|2024-10-17 13:17:10|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|2227
1729171040000|2024-10-17 13:17:20||380.7||380.7||380.7||380.7|790
1729171070000|2024-10-17 13:17:50|380.8||380.8||380.8||380.8||0
1729171100000|2024-10-17 13:18:20||380.6||380.6||380.7||380.6|1303
1729171110000|2024-10-17 13:18:30||380.7||380.7||380.7||380.7|0
1729171120000|2024-10-17 13:18:40|380.9||380.9||380.9||380.9||2388
1729171150000|2024-10-17 13:19:10|381|380.8|381|380.8|381|380.8|381|380.8|0
1729171180000|2024-10-17 13:19:40|380.9||380.9||380.9||380.9||0
1729171200000|2024-10-17 13:20:00||380.7||380.7||380.7||380.7|357
1729171220000|2024-10-17 13:20:20|380.8|380.6|380.7|380.6|380.8|380.6|380.7|380.6|1209
1729171250000|2024-10-17 13:20:50|||||||||3337
1729171280000|2024-10-17 13:21:20|||||||||1466
1729171340000|2024-10-17 13:22:20|||||||||2628
1729171350000|2024-10-17 13:22:30|380.8||380.8||380.8||380.8||0
1729171370000|2024-10-17 13:22:50||380.7||380.7||380.7||380.7|0
1729171410000|2024-10-17 13:23:30|380.9||380.9||380.9||380.9||0
1729171580000|2024-10-17 13:26:20|380.8||380.8||380.8||380.8||0
1729171590000|2024-10-17 13:26:30|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|962
1729171600000|2024-10-17 13:26:40|380.6||380.6||380.6||380.6||0
1729171630000|2024-10-17 13:27:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1729171640000|2024-10-17 13:27:20||380.5||380.5||380.5||380.5|3337
1729171660000|2024-10-17 13:27:40|380.6||380.6||380.6||380.6||0
1729171680000|2024-10-17 13:28:00|380.7||380.7||380.7||380.7||0
1729171770000|2024-10-17 13:29:30|380.6|380.4|380.5|380.4|380.6|380.4|380.5|380.4|9209
1729171800000|2024-10-17 13:30:00|380.6|380.5|380.9|380.8|380.9|380.8|380.6|380.5|2462
1729171840000|2024-10-17 13:30:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1729171880000|2024-10-17 13:31:20||380.6||380.6||380.6||380.6|0
1729171890000|2024-10-17 13:31:30|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|3337
1729171930000|2024-10-17 13:32:10|380.8|380.6|380.8|380.7|380.8|380.7|380.8|380.6|150
1729171960000|2024-10-17 13:32:40|||||||||3337
1729171970000|2024-10-17 13:32:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|150
1729171980000|2024-10-17 13:33:00|||||||||1471
1729172010000|2024-10-17 13:33:30|381|380.9|381|380.9|381|380.9|381|380.9|2
1729172030000|2024-10-17 13:33:50|381.1|381|381.1|381|381.1|381|381.1|381|0
1729172040000|2024-10-17 13:34:00|381.2|381.1|381.4|381.3|381.4|381.3|381.2|381.1|3337
1729172050000|2024-10-17 13:34:10||381.2||381.3||381.3||381.2|3487
1729172070000|2024-10-17 13:34:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1035
1729172080000|2024-10-17 13:34:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1506
1729172090000|2024-10-17 13:34:50|381.1|381|381.2|381|381.2|381|381.1|381|0
1729172100000|2024-10-17 13:35:00|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1729172110000|2024-10-17 13:35:10||381||380.9||381||380.9|0
1729172120000|2024-10-17 13:35:20|381|380.8|381|380.8|381|380.8|380.9|380.8|3337
1729172140000|2024-10-17 13:35:40|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1729172150000|2024-10-17 13:35:50||380.8||380.8||380.8||380.8|0
1729172160000|2024-10-17 13:36:00|381||381||381||381||0
1729172170000|2024-10-17 13:36:10||380.9||380.9||380.9||380.9|0
1729172190000|2024-10-17 13:36:30||380.8||380.8||380.8||380.8|0
1729172200000|2024-10-17 13:36:40|380.9|380.7|380.7|380.6|380.9|380.7|380.7|380.6|1144
1729172210000|2024-10-17 13:36:50|380.8||380.8||380.8||380.8||0
1729172230000|2024-10-17 13:37:10||380.7||380.7||380.7||380.7|0
1729172240000|2024-10-17 13:37:20||380.6||380.6||380.6||380.6|0
1729172290000|2024-10-17 13:38:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|1796
1729172300000|2024-10-17 13:38:20|380.7||380.7||380.7||380.7||0
1729172320000|2024-10-17 13:38:40|380.6||380.6||380.6||380.6||0
1729172330000|2024-10-17 13:38:50||380.4||380.4||380.4||380.4|0
1729172340000|2024-10-17 13:39:00||380.5||380.5||380.5||380.5|0
1729172350000|2024-10-17 13:39:10||380.4||380.5||380.5||380.4|0
1729172360000|2024-10-17 13:39:20|380.5|380.4|380.5|380.3|380.5|380.4|380.5|380.3|1619
1729172370000|2024-10-17 13:39:30|380.4||380.4||380.4||380.4||46
1729172410000|2024-10-17 13:40:10||380.2||380.2||380.2||380.2|0
1729172420000|2024-10-17 13:40:20|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1588
1729172430000|2024-10-17 13:40:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1729172440000|2024-10-17 13:40:40||380.4||380.4||380.4||380.4|0
1729172450000|2024-10-17 13:40:50|||||||||300
1729172470000|2024-10-17 13:41:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1729172500000|2024-10-17 13:41:40|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|0
1729172520000|2024-10-17 13:42:00|380.4|380.3|380.5|380.4|380.5|380.4|380.4|380.3|2100
1729172530000|2024-10-17 13:42:10|380.6||380.6||380.6||380.6||3337
1729172540000|2024-10-17 13:42:20|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1250
1729172560000|2024-10-17 13:42:40|380.4||380.4||380.4||380.4||0
1729172570000|2024-10-17 13:42:50||380.2||380.2||380.2||380.2|2600
1729172580000|2024-10-17 13:43:00|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|179
1729172620000|2024-10-17 13:43:40|380.4||380.4||380.4||380.4||211
1729172630000|2024-10-17 13:43:50|380.5||380.5||380.5||380.4||0
1729172640000|2024-10-17 13:44:00||380.4||380.4||380.4||380.4|0
1729172670000|2024-10-17 13:44:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|3126
1729172680000|2024-10-17 13:44:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|475
1729172690000|2024-10-17 13:44:50||380.3||380.3||380.3||380.3|0
1729172700000|2024-10-17 13:45:00|380.4||380.4||380.4||380.4||1693
1729172710000|2024-10-17 13:45:10|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380.1|5337
1729172760000|2024-10-17 13:46:00|380.2||380.2||380.2||380.2||0
1729172770000|2024-10-17 13:46:10||380||380||380||380|0
1729172810000|2024-10-17 13:46:50|380.1|379.9|380|379.9|380.1|379.9|380|379.9|5
1729172820000|2024-10-17 13:47:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1729172830000|2024-10-17 13:47:10|380|379.9|380|379.9|380|379.9|380|379.9|0
1729172840000|2024-10-17 13:47:20|380.1||380.1||380.1||380.1||0
1729172860000|2024-10-17 13:47:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|102
1729172890000|2024-10-17 13:48:10||380||380||380||380|1579
1729172920000|2024-10-17 13:48:40|380.1||380.1||380.1||380.1||2000
1729172940000|2024-10-17 13:49:00|380.2|380.1|380.2|380|380.2|380.1|380.2|380|735
1729172950000|2024-10-17 13:49:10|380.3|380.1|380.3|380.1|380.3|380.2|380.3|380.1|0
1729172970000|2024-10-17 13:49:30|380.2|380|380.2|380|380.2|380|380.2|380|0
1729173110000|2024-10-17 13:51:50|380.1|379.9|380|379.9|380.1|379.9|380|379.9|1251
1729173210000|2024-10-17 13:53:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1729173220000|2024-10-17 13:53:40|380||380||380||380||0
1729173250000|2024-10-17 13:54:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729173260000|2024-10-17 13:54:20|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|4311
1729173300000|2024-10-17 13:55:00|379.7||379.7||379.7||379.7||0
1729173340000|2024-10-17 13:55:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1729173360000|2024-10-17 13:56:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729173370000|2024-10-17 13:56:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1729173380000|2024-10-17 13:56:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1729173390000|2024-10-17 13:56:30|380||380||380||380||0
1729173400000|2024-10-17 13:56:40|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|1740
1729173420000|2024-10-17 13:57:00|379.8||379.8||379.8||379.8||0
1729173430000|2024-10-17 13:57:10|379.9|379.6|379.7|379.6|379.9|379.6|379.7|379.6|1251
1729173470000|2024-10-17 13:57:50|||||||||1700
1729173480000|2024-10-17 13:58:00||379.5||379.5||379.5||379.5|0
1729173540000|2024-10-17 13:59:00||379.6||379.5||379.6||379.5|0
1729173620000|2024-10-17 14:00:20||379.6||379.6||379.6||379.6|0
1729173630000|2024-10-17 14:00:30||379.5||379.5||379.5||379.5|0
1729173660000|2024-10-17 14:01:00|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|465
1729173700000|2024-10-17 14:01:40|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|831
1729173710000|2024-10-17 14:01:50|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|1692
1729173720000|2024-10-17 14:02:00|379.8|379.6|380|379.8|380|379.8|379.8|379.6|4786
1729173730000|2024-10-17 14:02:10||379.9||379.8||379.9||379.8|0
1729173740000|2024-10-17 14:02:20|379.9||379.9||379.9||379.9||0
1729173760000|2024-10-17 14:02:40||379.7||379.7||379.7||379.7|2502
1729173770000|2024-10-17 14:02:50|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729173780000|2024-10-17 14:03:00|379.7||379.7||379.7||379.7||0
1729173800000|2024-10-17 14:03:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1729173820000|2024-10-17 14:03:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729173840000|2024-10-17 14:04:00|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|0
1729173850000|2024-10-17 14:04:10|379.5|379.5|379.6|379.5|379.6|379.5|379.5|379.5|0
1729173860000|2024-10-17 14:04:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|986
1729173890000|2024-10-17 14:04:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1729173900000|2024-10-17 14:05:00|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|1251
1729173920000|2024-10-17 14:05:20|379.8||379.8||379.8||379.8||0
1729173940000|2024-10-17 14:05:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1729173980000|2024-10-17 14:06:20|380|379.9|380|379.8|380|379.9|380|379.8|0
1729173990000|2024-10-17 14:06:30||379.9||379.9||379.9||379.8|600
1729174000000|2024-10-17 14:06:40||379.8||379.8||379.9||379.8|125
1729174010000|2024-10-17 14:06:50|||||||||52
1729174030000|2024-10-17 14:07:10|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1729174080000|2024-10-17 14:08:00|||||||||3960
1729174120000|2024-10-17 14:08:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1729174150000|2024-10-17 14:09:10|380.1||380.1||380.1||380.1||0
1729174160000|2024-10-17 14:09:20|380.2||380.2||380.2||380.2||0
1729174180000|2024-10-17 14:09:40|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1729174260000|2024-10-17 14:11:00|380.2|380|380.2|380|380.2|380|380.2|380|0
1729174340000|2024-10-17 14:12:20||380.1||380.1||380.1||380.1|0
1729174350000|2024-10-17 14:12:30|380.3||380.2||380.3||380.2||1389
1729174420000|2024-10-17 14:13:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729174460000|2024-10-17 14:14:20||380.1||380.1||380.2||380.1|0
1729174500000|2024-10-17 14:15:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|2502
1729174520000|2024-10-17 14:15:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1729174530000|2024-10-17 14:15:30|380.6||380.6||380.6||380.6||276
1729174560000|2024-10-17 14:16:00|380.5||380.5||380.5||380.5||605
1729174570000|2024-10-17 14:16:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1729174600000|2024-10-17 14:16:40|380.5||380.5||380.5||380.5||0
1729174670000|2024-10-17 14:17:50|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|2370
1729174780000|2024-10-17 14:19:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|790
1729174790000|2024-10-17 14:19:50|380.1|380|380.1|380|380.1|380|380.1|380|0
1729174800000|2024-10-17 14:20:00|380|379.9|380|379.9|380|379.9|380|379.9|0
1729174870000|2024-10-17 14:21:10|380.1||380.1||380.1||380.1||0
1729174890000|2024-10-17 14:21:30||380||380||380||380|0
1729174930000|2024-10-17 14:22:10|380.3|380.1|380.3|380.1|380.3|380.2|380.3|380.1|0
1729174980000|2024-10-17 14:23:00||380.2||380.2||380.2||380.2|0
1729174990000|2024-10-17 14:23:10|380.4||380.4||380.4||380.4||0
1729175050000|2024-10-17 14:24:10||380.3||380.3||380.3||380.3|0
1729175120000|2024-10-17 14:25:20|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|2011
1729175180000|2024-10-17 14:26:20|380.2||380.2||380.2||380.2||0
1729175220000|2024-10-17 14:27:00|380.1|380|380.2|380|380.2|380|380.1|380|1005
1729175240000|2024-10-17 14:27:20|380.1||380.2||380.2||380.1||1809
1729175290000|2024-10-17 14:28:10|380.4|380.1|380.4|380.3|380.4|380.3|380.4|380.1|0
1729175300000|2024-10-17 14:28:20|380.5|380.2|380.4|380.2|380.5|380.2|380.4|380.2|0
1729175330000|2024-10-17 14:28:50|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|2630
1729175340000|2024-10-17 14:29:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729175350000|2024-10-17 14:29:10||380.1||380.1||380.1||380.1|0
1729175400000|2024-10-17 14:30:00|380.2||380.2||380.2||380.2||0
1729175410000|2024-10-17 14:30:10|380.3||380.3||380.3||380.3||0
1729175440000|2024-10-17 14:30:40||380.2||380.2||380.2||380.2|0
1729175480000|2024-10-17 14:31:20|||||||||2000
1729175490000|2024-10-17 14:31:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|3132
1729175520000|2024-10-17 14:32:00||380.2||380.2||380.2||380.2|1491
1729175640000|2024-10-17 14:34:00|380.3||380.3||380.3||380.3||0
1729175660000|2024-10-17 14:34:20|380.4||380.4||380.4||380.4||0
1729175690000|2024-10-17 14:34:50|380.3||380.3||380.3||380.3||0
1729175700000|2024-10-17 14:35:00|380.2|380.1|380.3|380.1|380.3|380.2|380.2|380.1|1210
1729175760000|2024-10-17 14:36:00|380.2||380.3||380.3||380.2||0
1729175810000|2024-10-17 14:36:50|380.2||380.2||380.2||380.2||10275
1729175840000|2024-10-17 14:37:20|||||||||155
1729175850000|2024-10-17 14:37:30||380||380||380.1||380|94
1729175860000|2024-10-17 14:37:40|380.1|380.1|380.1|380|380.1|380.1|380.1|380|3069
1729175880000|2024-10-17 14:38:00|380|379.9|380|379.9|380|379.9|380|379.9|0
1729175890000|2024-10-17 14:38:10|380.1|380|380.1|380|380.1|380|380.1|380|3114
1729175900000|2024-10-17 14:38:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|816
1729175910000|2024-10-17 14:38:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|577
1729175920000|2024-10-17 14:38:40||380.1||380.1||380.1||380.1|3132
1729175960000|2024-10-17 14:39:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1566
1729175990000|2024-10-17 14:39:50|380.6||380.6||380.6||380.6||0
1729176000000|2024-10-17 14:40:00|380.5|380.5|380.5|380.4|380.6|380.5|380.5|380.4|2422
1729176010000|2024-10-17 14:40:10|||||||||2080
1729176050000|2024-10-17 14:40:50||380.3||380.3||380.3||380.3|2600
1729176060000|2024-10-17 14:41:00|380.4||380.4||380.4||380.4||0
1729176070000|2024-10-17 14:41:10||380.2||380.2||380.2||380.2|0
1729176080000|2024-10-17 14:41:20||380.3||380.3||380.3||380.3|0
1729176100000|2024-10-17 14:41:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729176140000|2024-10-17 14:42:20|||||||||866
1729176160000|2024-10-17 14:42:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|2418
1729176240000|2024-10-17 14:44:00||380||380||380||380|0
1729176290000|2024-10-17 14:44:50|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1729176320000|2024-10-17 14:45:20|380|379.8|379.9|379.8|380|379.8|379.9|379.8|1012
1729176350000|2024-10-17 14:45:50|380|379.9|380|379.9|380|379.9|380|379.9|0
1729176360000|2024-10-17 14:46:00||379.8||379.8||379.8||379.8|0
1729176380000|2024-10-17 14:46:20|380.1|380|380.1|380|380.1|380|380.1|380|0
1729176520000|2024-10-17 14:48:40|380.2||380.2||380.2||380.2||0
1729176530000|2024-10-17 14:48:50||380.1||380||380.1||380|0
1729176540000|2024-10-17 14:49:00||380.1||380.1||380.1||380.1|0
1729176640000|2024-10-17 14:50:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|57
1729176700000|2024-10-17 14:51:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1809
1729176720000|2024-10-17 14:52:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|150
1729176740000|2024-10-17 14:52:20||380.1||380.1||380.1||380.1|0
1729176860000|2024-10-17 14:54:20|380.2||380.2||380.2||380.2||0
1729176880000|2024-10-17 14:54:40|||||||||20
1729176920000|2024-10-17 14:55:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729177010000|2024-10-17 14:56:50|||||||||20
1729177200000|2024-10-17 15:00:00|380.2|380.1|380.3|380.2|380.3|380.2|380.2|380.1|0
1729177210000|2024-10-17 15:00:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729177260000|2024-10-17 15:01:00|380.1|380|380.1|380|380.1|380|380.1|379.9|1800
1729177290000|2024-10-17 15:01:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729177300000|2024-10-17 15:01:40|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|0
1729177390000|2024-10-17 15:03:10|380.2|380.2|380.3|380.2|380.3|380.2|380.2|380.2|768
1729177430000|2024-10-17 15:03:50||380.1||380.1||380.1||380.1|0
1729177460000|2024-10-17 15:04:20||380.2||380.2||380.2||380.2|0
1729177490000|2024-10-17 15:04:50||380.1||380.1||380.1||380.1|3132
1729177520000|2024-10-17 15:05:20||380.2||380.2||380.2||380.2|0
1729177580000|2024-10-17 15:06:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729177640000|2024-10-17 15:07:20|380.1|380|380.1|380|380.1|380|380.1|380|0
1729177670000|2024-10-17 15:07:50|||||||||35
1729177740000|2024-10-17 15:09:00|||||||||1579
1729177800000|2024-10-17 15:10:00|||||||||790
1729177830000|2024-10-17 15:10:30|380|379.9|380.1|379.9|380.1|379.9|380|379.9|977
1729177850000|2024-10-17 15:10:50||380||380||380||380|0
1729177990000|2024-10-17 15:13:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1240
1729178000000|2024-10-17 15:13:20|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|500
1729178020000|2024-10-17 15:13:40||380.2||380.1||380.2||380.1|0
1729178040000|2024-10-17 15:14:00|380.2|380|380.1|380|380.2|380|380.1|380|0
1729178050000|2024-10-17 15:14:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729178140000|2024-10-17 15:15:40|380.1|380|380.1|380|380.1|380|380.1|380|1
1729178160000|2024-10-17 15:16:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729178170000|2024-10-17 15:16:10|380.1|380|380.1|380|380.1|380|380.1|380|1000
1729178260000|2024-10-17 15:17:40|380|379.9|380|379.9|380|379.9|380|379.9|991
1729178290000|2024-10-17 15:18:10|380.1|380|380.1|380|380.1|380|380.1|380|0
1729178310000|2024-10-17 15:18:30|||||||||263
1729178340000|2024-10-17 15:19:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1861
1729178370000|2024-10-17 15:19:30|||||||||300
1729178400000|2024-10-17 15:20:00|||||||||3081
1729178450000|2024-10-17 15:20:50|380.1|380|380.1|380|380.1|380|380.1|380|0
1729178570000|2024-10-17 15:22:50|||||||||253
1729178600000|2024-10-17 15:23:20||379.9||380||380||379.9|734
1729178630000|2024-10-17 15:23:50|380|379.9|380|379.9|380|379.9|380|379.9|2125
1729178670000|2024-10-17 15:24:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1729178700000|2024-10-17 15:25:00|380|379.9|380|379.9|380|379.9|380|379.9|0
1729178730000|2024-10-17 15:25:30|380.1|380|380.1|380|380.1|380|380.1|380|0
1729178850000|2024-10-17 15:27:30|||||||||1278
1729178900000|2024-10-17 15:28:20|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|2579
1729178910000|2024-10-17 15:28:30|380.2||380.2||380.2||380.2||1919
1729178940000|2024-10-17 15:29:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|27
1729178990000|2024-10-17 15:29:50|||||||||838
1729234820000|2024-10-18 07:00:20|379.5|378.9|379.6|379.2|379.6|379.3|379.5|378.9|547
1729234830000|2024-10-18 07:00:30|379.3|379.1|379.5|379|379.5|379.1|379.3|378.9|65
1729234850000|2024-10-18 07:00:50|379.3|378.9|379.4|378.9|379.4|378.9|379.3|378.9|467
1729234870000|2024-10-18 07:01:10|379|378.6|378.8|378.3|379|378.6|378.8|378.3|73
1729234890000|2024-10-18 07:01:30|378.6|378.4|378.6|378.3|378.6|378.4|378.6|378.3|0
1729234900000|2024-10-18 07:01:40|378.4|378|378.3|377.8|378.4|378|378.3|377.8|4716
1729234920000|2024-10-18 07:02:00|378.2|377.7|378|377.6|378.2|377.7|378|377.6|0
1729234930000|2024-10-18 07:02:10|378.1|377.7|378|377.6|378.1|377.8|378|377.6|1446
1729234950000|2024-10-18 07:02:30|377.9|377.5|377.9|377.5|377.9|377.5|377.9|377.5|0
1729234960000|2024-10-18 07:02:40|378.1|377.6|378.1|377.7|378.1|377.7|378.1|377.6|0
1729234980000|2024-10-18 07:03:00||378||377.7||378||377.7|90
1729235000000|2024-10-18 07:03:20|378.3|377.8|378.3|377.9|378.3|377.9|378.3|377.8|0
1729235010000|2024-10-18 07:03:30|378.5|378|378.5|378.2|378.5|378.2|378.5|378|2849
1729235020000|2024-10-18 07:03:40|||||||||330
1729235030000|2024-10-18 07:03:50|378.6|378.3|379|378.5|379|378.5|378.6|378.3|1000
1729235040000|2024-10-18 07:04:00|378.8|378.3|378.8|378.4|378.8|378.4|378.8|378.3|0
1729235050000|2024-10-18 07:04:10|378.9|378.5|379|378.6|379|378.6|378.9|378.5|0
1729235060000|2024-10-18 07:04:20|378.7|378.3|378.7|378.3|378.7|378.3|378.7|378.3|59
1729235070000|2024-10-18 07:04:30|378.8|378.4|378.8|378.4|378.8|378.4|378.8|378.4|0
1729235080000|2024-10-18 07:04:40|378.7|378.3|378.8|378.3|378.8|378.3|378.7|378.3|0
1729235090000|2024-10-18 07:04:50|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|150
1729235150000|2024-10-18 07:05:50|378.8|378.5|378.9|378.6|378.9|378.6|378.8|378.4|150
1729235160000|2024-10-18 07:06:00|378.8|378.5|378.7|378.4|378.8|378.5|378.7|378.4|0
1729235190000|2024-10-18 07:06:30|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|543
1729235200000|2024-10-18 07:06:40||378.2||378.2||378.3||378.2|38
1729235210000|2024-10-18 07:06:50||378.1||378.1||378.1||378.1|0
1729235240000|2024-10-18 07:07:20|||||||||2183
1729235270000|2024-10-18 07:07:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1729235280000|2024-10-18 07:08:00|378.2|378.1|378.1|378|378.2|378.1|378.1|378|290
1729235290000|2024-10-18 07:08:10|377.9|377.8|377.9|377.6|378|377.8|377.9|377.6|0
1729235310000|2024-10-18 07:08:30|377.8|377.5|377.8|377.5|377.8|377.5|377.8|377.5|0
1729235340000|2024-10-18 07:09:00|377.9|377.6|377.9|377.7|378|377.8|377.9|377.6|1452
1729235350000|2024-10-18 07:09:10|378|377.8|378|377.8|378|377.8|377.9|377.8|1305
1729235370000|2024-10-18 07:09:30|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1729235390000|2024-10-18 07:09:50|378.2|378|378.3|378.1|378.3|378.1|378.2|378|0
1729235420000|2024-10-18 07:10:20|378.4|378.2|378.6|378.3|378.6|378.3|378.4|378.2|300
1729235450000|2024-10-18 07:10:50||378.4||378.4||378.4||378.4|0
1729235460000|2024-10-18 07:11:00||378.5||378.5||378.5||378.5|0
1729235490000|2024-10-18 07:11:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|3052
1729235510000|2024-10-18 07:11:50|378.4||378.5||378.5||378.4||0
1729235520000|2024-10-18 07:12:00|378.4||378.5||378.5||378.4||326
1729235530000|2024-10-18 07:12:10|378.4|378.2|378.5|378.2|378.5|378.2|378.4|378.2|1452
1729235540000|2024-10-18 07:12:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1729235550000|2024-10-18 07:12:30|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|305
1729235590000|2024-10-18 07:13:10||378||378||378||378|0
1729235600000|2024-10-18 07:13:20||378.1||378.1||378.1||378.1|2000
1729235700000|2024-10-18 07:15:00|378.2||378.2||378.2||378.2||0
1729235710000|2024-10-18 07:15:10|378.3||378.3||378.3||378.3||0
1729235750000|2024-10-18 07:15:50|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|1600
1729235790000|2024-10-18 07:16:30|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|150
1729235800000|2024-10-18 07:16:40|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|0
1729235820000|2024-10-18 07:17:00|||||||||1452
1729235840000|2024-10-18 07:17:20|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|91
1729235870000|2024-10-18 07:17:50|378.2||378.3||378.3||378.2||0
1729235920000|2024-10-18 07:18:40|378.2||378.2||378.2||378.2||0
1729235930000|2024-10-18 07:18:50||378||378||378||378|0
1729235960000|2024-10-18 07:19:20|378.1|377.9|378.1|377.9|378.1|377.9|378|377.9|693
1729236000000|2024-10-18 07:20:00||378||378||378||378|0
1729236020000|2024-10-18 07:20:20|378.2||378.2||378.2||378.2||0
1729236080000|2024-10-18 07:21:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|228
1729236110000|2024-10-18 07:21:50|378.5|378.2|378.3|378.2|378.5|378.2|378.3|378.2|458
1729236160000|2024-10-18 07:22:40||378.1||378.1||378.1||378.1|0
1729236180000|2024-10-18 07:23:00|378.5|378.2|378.5|378.3|378.5|378.4|378.5|378.2|12
1729236200000|2024-10-18 07:23:20|378.4||378.4||378.4||378.4||0
1729236270000|2024-10-18 07:24:30||378.2||378.2||378.2||378.2|0
1729236310000|2024-10-18 07:25:10|||||||||100
1729236320000|2024-10-18 07:25:20|378.3||378.3||378.3||378.3||150
1729236340000|2024-10-18 07:25:40|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|970
1729236380000|2024-10-18 07:26:20||378.2||378.2||378.2||378.2|0
1729236390000|2024-10-18 07:26:30|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|290
1729236400000|2024-10-18 07:26:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1729236420000|2024-10-18 07:27:00|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1729236460000|2024-10-18 07:27:40|378.4||378.4||378.4||378.4||0
1729236510000|2024-10-18 07:28:30|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1729236570000|2024-10-18 07:29:30||378.5||378.5||378.5||378.5|0
1729236600000|2024-10-18 07:30:00||378.4||378.4||378.4||378.4|1
1729236610000|2024-10-18 07:30:10|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|271
1729236630000|2024-10-18 07:30:30|378.4|378.1|378.3|378.2|378.4|378.2|378.3|378.1|578
1729236640000|2024-10-18 07:30:40|378.4|378.1|378.3|378.1|378.4|378.1|378.2|378.1|490
1729236650000|2024-10-18 07:30:50|378.2||378.3||378.3||378.2||0
1729236660000|2024-10-18 07:31:00|378.2|378|378.1|378|378.2|378|378.1|378|0
1729236670000|2024-10-18 07:31:10||377.9||377.9||377.9||377.9|0
1729236680000|2024-10-18 07:31:20|378.3|378.2|378.3|378.1|378.3|378.2|378.3|378.1|585
1729236700000|2024-10-18 07:31:40||378.2||378.1||378.2||378.1|0
1729236740000|2024-10-18 07:32:20|378.2|378|378.2|378|378.2|378|378.2|378|290
1729236810000|2024-10-18 07:33:30|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1729236850000|2024-10-18 07:34:10||378.2||378.2||378.2||378.2|0
1729236860000|2024-10-18 07:34:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1729236880000|2024-10-18 07:34:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|150
1729236930000|2024-10-18 07:35:30||378.4||378.4||378.4||378.4|150
1729236950000|2024-10-18 07:35:50||378.5||378.5||378.5||378.5|0
1729236960000|2024-10-18 07:36:00|378.7||378.7||378.7||378.7||150
1729237000000|2024-10-18 07:36:40|378.6||378.6||378.6||378.6||0
1729237030000|2024-10-18 07:37:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|490
1729237080000|2024-10-18 07:38:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|150
1729237140000|2024-10-18 07:39:00||378.6||378.6||378.6||378.6|357
1729237180000|2024-10-18 07:39:40|378.7||378.7||378.7||378.7||0
1729237240000|2024-10-18 07:40:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|100
1729237280000|2024-10-18 07:41:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|280
1729237290000|2024-10-18 07:41:30|378.6||378.6||378.6||378.6||840
1729237340000|2024-10-18 07:42:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1458
1729237350000|2024-10-18 07:42:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|126
1729237360000|2024-10-18 07:42:40|378.7|378.4|378.7|378.5|378.7|378.5|378.7|378.4|2000
1729237450000|2024-10-18 07:44:10||378.6||378.6||378.6||378.6|327
1729237510000|2024-10-18 07:45:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|720
1729237520000|2024-10-18 07:45:20|||||||||2641
1729237540000|2024-10-18 07:45:40||378.6||378.6||378.6||378.6|0
1729237580000|2024-10-18 07:46:20|378.7||378.7||378.7||378.7||150
1729237620000|2024-10-18 07:47:00|378.8||378.8||378.8||378.8||150
1729237660000|2024-10-18 07:47:40|378.7||378.7||378.7||378.7||0
1729237670000|2024-10-18 07:47:50|||||||||135
1729237680000|2024-10-18 07:48:00||378.5||378.5||378.5||378.5|0
1729237700000|2024-10-18 07:48:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1159
1729237720000|2024-10-18 07:48:40|378.6||378.6||378.6||378.6||1458
1729237740000|2024-10-18 07:49:00||378.5||378.5||378.5||378.5|0
1729237760000|2024-10-18 07:49:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1
1729237790000|2024-10-18 07:49:50|378.6||378.6||378.6||378.6||0
1729237820000|2024-10-18 07:50:20|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|1235
1729237860000|2024-10-18 07:51:00||378.7||378.7||378.7||378.7|0
1729237980000|2024-10-18 07:53:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1729237990000|2024-10-18 07:53:10|378.8||378.8||378.8||378.8||955
1729238060000|2024-10-18 07:54:20|378.9|378.7|378.9|378.7|378.9|378.7|378.8|378.7|150
1729238200000|2024-10-18 07:56:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|1600
1729238230000|2024-10-18 07:57:10|378.9|378.7|379|378.9|379|378.9|378.9|378.7|1141
1729238250000|2024-10-18 07:57:30|378.9|378.8|378.9|378.7|378.9|378.8|378.8|378.7|1138
1729238280000|2024-10-18 07:58:00||378.8||378.8||378.8||378.8|1690
1729238300000|2024-10-18 07:58:20|379|378.7|379|378.8|379|378.8|379|378.7|0
1729238340000|2024-10-18 07:59:00|378.9||378.9||378.9||378.9||534
1729238350000|2024-10-18 07:59:10||378.7||378.7||378.7||378.7|0
1729238400000|2024-10-18 08:00:00|379|378.8|379|378.9|379|378.9|379|378.8|0
1729238410000|2024-10-18 08:00:10||378.8||378.8||378.8||378.8|0
1729238430000|2024-10-18 08:00:30|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|1
1729238450000|2024-10-18 08:00:50|378.8|378.6|378.7|378.6|378.8|378.6|378.7|378.6|0
1729238470000|2024-10-18 08:01:10||378.5||378.5||378.5||378.5|0
1729238480000|2024-10-18 08:01:20|378.6||378.6||378.6||378.6||1095
1729238490000|2024-10-18 08:01:30|378.7|378.6|378.5|378.4|378.7|378.6|378.5|378.4|1801
1729238510000|2024-10-18 08:01:50|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1729238530000|2024-10-18 08:02:10|378.6||378.7||378.7||378.6||0
1729238580000|2024-10-18 08:03:00|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|0
1729238620000|2024-10-18 08:03:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|267
1729238630000|2024-10-18 08:03:50|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1729238640000|2024-10-18 08:04:00||378.8||378.8||378.8||378.8|0
1729238680000|2024-10-18 08:04:40|||||||||500
1729238780000|2024-10-18 08:06:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|266
1729238790000|2024-10-18 08:06:30|378.9||378.9||378.9||378.9||0
1729238800000|2024-10-18 08:06:40|378.8||378.8||378.9||378.8||0
1729238820000|2024-10-18 08:07:00|378.9||378.9||378.9||378.9||0
1729238860000|2024-10-18 08:07:40||378.8||378.8||378.8||378.8|0
1729238900000|2024-10-18 08:08:20|379|378.9|379|378.9|379|378.9|379|378.9|1801
1729238910000|2024-10-18 08:08:30|378.9|378.8|378.9|378.7|378.9|378.8|378.8|378.7|294
1729238990000|2024-10-18 08:09:50||378.8||378.8||378.8||378.8|0
1729239000000|2024-10-18 08:10:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1729239010000|2024-10-18 08:10:10|378.8||378.8||378.8||378.8||535
1729239040000|2024-10-18 08:10:40|378.7||378.7||378.7||378.7||2500
1729239050000|2024-10-18 08:10:50|378.8||378.8||378.8||378.8||0
1729239060000|2024-10-18 08:11:00|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1729239120000|2024-10-18 08:12:00|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|0
1729239140000|2024-10-18 08:12:20|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1729239200000|2024-10-18 08:13:20||378.6||378.6||378.6||378.6|0
1729239220000|2024-10-18 08:13:40|378.8||378.8||378.8||378.8||0
1729239260000|2024-10-18 08:14:20|378.7||378.8||378.8||378.7||927
1729239290000|2024-10-18 08:14:50|378.7||378.7||378.7||378.7||0
1729239330000|2024-10-18 08:15:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1
1729239350000|2024-10-18 08:15:50|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|1
1729239450000|2024-10-18 08:17:30||378.5||378.5||378.5||378.5|0
1729239480000|2024-10-18 08:18:00||378.4||378.4||378.4||378.4|274
1729239500000|2024-10-18 08:18:20|378.5||378.5||378.5||378.5||0
1729239530000|2024-10-18 08:18:50|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|1
1729239550000|2024-10-18 08:19:10|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1729239570000|2024-10-18 08:19:30||378.5||378.5||378.5||378.5|0
1729239580000|2024-10-18 08:19:40||378.4||378.4||378.4||378.4|0
1729239660000|2024-10-18 08:21:00||378.5||378.5||378.5||378.5|0
1729239680000|2024-10-18 08:21:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1729239690000|2024-10-18 08:21:30||378.5||378.5||378.5||378.5|1
1729239780000|2024-10-18 08:23:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|2642
1729239790000|2024-10-18 08:23:10|378.5||378.5||378.5||378.5||0
1729239800000|2024-10-18 08:23:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1729239840000|2024-10-18 08:24:00|378.5||378.5||378.5||378.5||0
1729239860000|2024-10-18 08:24:20|378.4||378.4||378.4||378.4||0
1729239900000|2024-10-18 08:25:00|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|785
1729239910000|2024-10-18 08:25:10||378.3||378.3||378.3||378.3|985
1729240050000|2024-10-18 08:27:30|||||||||499
1729240060000|2024-10-18 08:27:40|378.4|378.2|378.4|378.2|378.4|378.3|378.4|378.2|7181
1729240090000|2024-10-18 08:28:10||378.3||378.3||378.3||378.3|0
1729240120000|2024-10-18 08:28:40||378.2||378.2||378.2||378.2|0
1729240130000|2024-10-18 08:28:50|378.3||378.3||378.3||378.3||635
1729240140000|2024-10-18 08:29:00||378.1||378.1||378.1||378.1|0
1729240150000|2024-10-18 08:29:10|378.2|378|378.2|378|378.2|378|378.2|378|0
1729240190000|2024-10-18 08:29:50|378.3|378.1|378.3|378.1|378.3|378.2|378.3|378.1|0
1729240240000|2024-10-18 08:30:40||378.2||378.1||378.2||378.1|0
1729240250000|2024-10-18 08:30:50||378.2||378.1||378.2||378.1|10
1729240260000|2024-10-18 08:31:00|378.2|378|378.1|378|378.2|378|378.1|378|6225
1729240270000|2024-10-18 08:31:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1729240290000|2024-10-18 08:31:30||378||378||378||378|1509
1729240320000|2024-10-18 08:32:00|378.1|377.9|378.1|378|378.1|378|378.1|377.9|1907
1729240360000|2024-10-18 08:32:40|||||||||1
1729240370000|2024-10-18 08:32:50|||||||||290
1729240390000|2024-10-18 08:33:10||377.9||377.9||377.9||377.9|0
1729240450000|2024-10-18 08:34:10|378||378||378||378||0
1729240460000|2024-10-18 08:34:20|378.1|378|378.1|378|378.1|378|378.1|378|150
1729240470000|2024-10-18 08:34:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1729240500000|2024-10-18 08:35:00|||||||||559
1729240510000|2024-10-18 08:35:10|378.1|378|378.1|378|378.1|378|378.1|378|0
1729240520000|2024-10-18 08:35:20||377.9||377.9||377.9||377.9|426
1729240580000|2024-10-18 08:36:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2647
1729240620000|2024-10-18 08:37:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|5
1729240630000|2024-10-18 08:37:10|377.9||377.9||377.9||377.9||60
1729240670000|2024-10-18 08:37:50|377.8||377.8||377.8||377.8||250
1729240680000|2024-10-18 08:38:00|378|377.8|378|377.8|378|377.8|378|377.8|0
1729240710000|2024-10-18 08:38:30|377.9||377.9||377.9||377.9||0
1729240720000|2024-10-18 08:38:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.6|2255
1729240730000|2024-10-18 08:38:50||377.6||377.6||377.6||377.6|0
1729240740000|2024-10-18 08:39:00|377.7|377.5|377.6|377.5|377.7|377.5|377.6|377.5|597
1729240770000|2024-10-18 08:39:30|||||||||1360
1729240800000|2024-10-18 08:40:00||377.4||377.4||377.5||377.4|0
1729240810000|2024-10-18 08:40:10||377.5||377.4||377.5||377.4|0
1729240820000|2024-10-18 08:40:20||377.5||377.4||377.5||377.4|0
1729240830000|2024-10-18 08:40:30||377.5||377.5||377.5||377.4|0
1729240840000|2024-10-18 08:40:40||377.4||377.4||377.4||377.4|0
1729240870000|2024-10-18 08:41:10|377.5||377.5||377.5||377.5||0
1729240880000|2024-10-18 08:41:20|||||||||1380
1729240900000|2024-10-18 08:41:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|150
1729240980000|2024-10-18 08:43:00|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|150
1729241120000|2024-10-18 08:45:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1
1729241190000|2024-10-18 08:46:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1729241200000|2024-10-18 08:46:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2255
1729241230000|2024-10-18 08:47:10|377.8|377.7|377.8|377.6|377.8|377.7|377.7|377.6|4966
1729241240000|2024-10-18 08:47:20||377.7||377.6||377.7||377.6|5640
1729241250000|2024-10-18 08:47:30|377.7||377.8||377.8||377.7||1173
1729241260000|2024-10-18 08:47:40|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|449
1729241270000|2024-10-18 08:47:50|377.6||377.7||377.7||377.6||1478
1729241280000|2024-10-18 08:48:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|1479
1729241290000|2024-10-18 08:48:10|378|377.8|378|377.8|378|377.8|378|377.8|0
1729241300000|2024-10-18 08:48:20|377.9||377.9||377.9||377.9||0
1729241310000|2024-10-18 08:48:30|378||377.9||378||377.9||0
1729241320000|2024-10-18 08:48:40|377.8|377.7|377.8|377.7|377.9|377.8|377.8|377.7|3103
1729241330000|2024-10-18 08:48:50|||||||||1600
1729241370000|2024-10-18 08:49:30|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|0
1729241380000|2024-10-18 08:49:40|||||||||704
1729241400000|2024-10-18 08:50:00|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|112
1729241410000|2024-10-18 08:50:10|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|2027
1729241420000|2024-10-18 08:50:20|377.9||377.9||377.9||377.9||0
1729241440000|2024-10-18 08:50:40|378|377.8|378|377.9|378|377.9|378|377.8|1142
1729241460000|2024-10-18 08:51:00|377.9|377.8|378|377.8|378|377.8|377.9|377.8|1593
1729241470000|2024-10-18 08:51:10|377.9||377.9||378||377.9||1600
1729241480000|2024-10-18 08:51:20|||||||||530
1729241490000|2024-10-18 08:51:30|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|1807
1729241500000|2024-10-18 08:51:40|377.7||377.7||377.7||377.7||0
1729241520000|2024-10-18 08:52:00||377.5||377.5||377.5||377.5|0
1729241530000|2024-10-18 08:52:10||377.6||377.6||377.6||377.6|0
1729241540000|2024-10-18 08:52:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2255
1729241550000|2024-10-18 08:52:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1761
1729241560000|2024-10-18 08:52:40|377.6|377.5|377.6|377.4|377.6|377.6|377.6|377.4|98
1729241580000|2024-10-18 08:53:00|377.5||377.6||377.6||377.5||0
1729241600000|2024-10-18 08:53:20|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|1586
1729241610000|2024-10-18 08:53:30|377.7|377.7|377.8|377.6|377.8|377.7|377.7|377.6|3855
1729241620000|2024-10-18 08:53:40|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|2255
1729241630000|2024-10-18 08:53:50|377.6||377.7||377.7||377.6||2853
1729241640000|2024-10-18 08:54:00|377.8|377.6|377.6|377.5|377.8|377.6|377.6|377.5|1600
1729241680000|2024-10-18 08:54:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|1421
1729241690000|2024-10-18 08:54:50|377.4||377.5||377.5||377.4||609
1729241700000|2024-10-18 08:55:00|377.4||377.4||377.4||377.4||2375
1729241710000|2024-10-18 08:55:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1900
1729241720000|2024-10-18 08:55:20|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|4382
1729241730000|2024-10-18 08:55:30|377.2|377.2|377.3|377.1|377.3|377.2|377.2|377.1|1500
1729241740000|2024-10-18 08:55:40||377.2||377.2||377.2||377.2|558
1729241750000|2024-10-18 08:55:50|377.4||377.4||377.4||377.4||698
1729241790000|2024-10-18 08:56:30|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1729241800000|2024-10-18 08:56:40|377.6|377.4|377.5|377.3|377.6|377.4|377.5|377.3|1183
1729241810000|2024-10-18 08:56:50||377.4||377.4||377.4||377.4|500
1729241820000|2024-10-18 08:57:00|377.4|377.3|377.4|377.3|377.5|377.3|377.4|377.3|1339
1729241830000|2024-10-18 08:57:10|||||||||507
1729241860000|2024-10-18 08:57:40|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|1212
1729241870000|2024-10-18 08:57:50||377.3||377.3||377.3||377.3|2255
1729241880000|2024-10-18 08:58:00|377.5|377.4|377.5|377.3|377.5|377.4|377.5|377.3|0
1729241890000|2024-10-18 08:58:10|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1700
1729241900000|2024-10-18 08:58:20|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.3|2256
1729241920000|2024-10-18 08:58:40||377.4||377.4||377.4||377.4|0
1729241930000|2024-10-18 08:58:50|377.6||377.6||377.6||377.6||0
1729241950000|2024-10-18 08:59:10|377.5||377.5||377.6||377.5||0
1729241960000|2024-10-18 08:59:20|377.6||377.6||377.6||377.5||0
1729241970000|2024-10-18 08:59:30|377.5||377.5||377.6||377.5||0
1729241980000|2024-10-18 08:59:40|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|0
1729242040000|2024-10-18 09:00:40|377.4|377.4|377.4|377.3|377.5|377.4|377.4|377.3|3755
1729242080000|2024-10-18 09:01:20|377.5||377.5||377.5||377.4||1600
1729242090000|2024-10-18 09:01:30|377.4||377.5||377.5||377.4||0
1729242100000|2024-10-18 09:01:40||377.4||377.4||377.4||377.4|0
1729242110000|2024-10-18 09:01:50|377.4|377.3|377.5|377.4|377.5|377.4|377.4|377.3|3333
1729242140000|2024-10-18 09:02:20|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|1750
1729242160000|2024-10-18 09:02:40|377.8||377.8||377.8||377.8||0
1729242170000|2024-10-18 09:02:50|377.7||377.8||377.8||377.7||0
1729242180000|2024-10-18 09:03:00|377.7||377.8||377.8||377.7||3148
1729242200000|2024-10-18 09:03:20|377.7|377.5|377.7|377.6|377.8|377.6|377.6|377.5|1589
1729242210000|2024-10-18 09:03:30|||||||||4000
1729242220000|2024-10-18 09:03:40|377.8||377.7||377.8||377.7||1881
1729242250000|2024-10-18 09:04:10|377.8||377.8||377.8||377.7||2255
1729242260000|2024-10-18 09:04:20|377.7||377.7||377.8||377.7||0
1729242270000|2024-10-18 09:04:30|377.8||377.8||377.8||377.7||0
1729242320000|2024-10-18 09:05:20||377.7||377.7||377.7||377.7|0
1729242350000|2024-10-18 09:05:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2152
1729242410000|2024-10-18 09:06:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|29
1729242420000|2024-10-18 09:07:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729242500000|2024-10-18 09:08:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1729242520000|2024-10-18 09:08:40|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1729242540000|2024-10-18 09:09:00||377.3||377.4||377.4||377.3|1600
1729242650000|2024-10-18 09:10:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729242910000|2024-10-18 09:15:10|377.6|377.5|377.6|377.5|377.7|377.5|377.6|377.5|338
1729242970000|2024-10-18 09:16:10|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|1461
1729242980000|2024-10-18 09:16:20|377.7||377.7||377.8||377.7||1800
1729243070000|2024-10-18 09:17:50|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|60
1729243150000|2024-10-18 09:19:10||377.6||377.6||377.6||377.6|0
1729243180000|2024-10-18 09:19:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|459
1729243190000|2024-10-18 09:19:50|||||||||100
1729243200000|2024-10-18 09:20:00||377.6||377.6||377.6||377.6|0
1729243220000|2024-10-18 09:20:20|377.7|377.5|377.6|377.5|377.7|377.5|377.6|377.5|1
1729243230000|2024-10-18 09:20:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|150
1729243290000|2024-10-18 09:21:30|377.6||377.6||377.6||377.6||100
1729243300000|2024-10-18 09:21:40||377.5||377.5||377.5||377.5|0
1729243350000|2024-10-18 09:22:30|||||||||1900
1729243370000|2024-10-18 09:22:50|377.7||377.6||377.7||377.6||940
1729243420000|2024-10-18 09:23:40|||||||||1500
1729243450000|2024-10-18 09:24:10||377.4||377.4||377.4||377.4|1700
1729243510000|2024-10-18 09:25:10|377.5||377.5||377.5||377.5||0
1729243540000|2024-10-18 09:25:40|||||||||100
1729243580000|2024-10-18 09:26:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|4702
1729243670000|2024-10-18 09:27:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|10765
1729243710000|2024-10-18 09:28:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1729243850000|2024-10-18 09:30:50||377.4||377.4||377.4||377.4|1518
1729243860000|2024-10-18 09:31:00|377.5||377.5||377.5||377.5||0
1729243880000|2024-10-18 09:31:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2372
1729243900000|2024-10-18 09:31:40|377.7||377.7||377.7||377.7||2117
1729243910000|2024-10-18 09:31:50||377.6||377.6||377.6||377.6|0
1729243920000|2024-10-18 09:32:00|377.8||377.8||377.8||377.8||0
1729243980000|2024-10-18 09:33:00|377.7||377.7||377.7||377.7||0
1729243990000|2024-10-18 09:33:10|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|1586
1729244020000|2024-10-18 09:33:40|377.6||377.6||377.6||377.6||0
1729244070000|2024-10-18 09:34:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|269
1729244250000|2024-10-18 09:37:30|||||||||400
1729244340000|2024-10-18 09:39:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1500
1729244350000|2024-10-18 09:39:10|||||||||415
1729244430000|2024-10-18 09:40:30|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|10
1729244460000|2024-10-18 09:41:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729244490000|2024-10-18 09:41:30||377.8||377.8||377.8||377.8|0
1729244500000|2024-10-18 09:41:40|378||378||378||378||0
1729244540000|2024-10-18 09:42:20|377.9||377.9||377.9||377.9||0
1729244640000|2024-10-18 09:44:00|378||378||378||378||0
1729244730000|2024-10-18 09:45:30||377.9||377.9||377.9||377.9|0
1729244770000|2024-10-18 09:46:10|378.1|378|378.1|378|378.1|378|378.1|378|0
1729244780000|2024-10-18 09:46:20|378.2||378.2||378.2||378.2||0
1729244800000|2024-10-18 09:46:40||378.1||378.1||378.1||378.1|0
1729244840000|2024-10-18 09:47:20|378.1|378|378.2|378.1|378.2|378.1|378.1|378|313
1729244850000|2024-10-18 09:47:30||378||378||378||378|0
1729244860000|2024-10-18 09:47:40|378.1||378.1||378.1||378.1||0
1729244880000|2024-10-18 09:48:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1729244890000|2024-10-18 09:48:10|||||||||310
1729244990000|2024-10-18 09:49:50|||||||||38
1729245000000|2024-10-18 09:50:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1729245010000|2024-10-18 09:50:10|||||||||38
1729245020000|2024-10-18 09:50:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1729245030000|2024-10-18 09:50:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|3412
1729245040000|2024-10-18 09:50:40|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|0
1729245060000|2024-10-18 09:51:00||378.2||378.2||378.2||378.2|2293
1729245070000|2024-10-18 09:51:10|||||||||2054
1729245090000|2024-10-18 09:51:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|33
1729245100000|2024-10-18 09:51:40|||||||||38
1729245120000|2024-10-18 09:52:00|378.1|378|378.1|377.9|378.1|378|378.1|377.9|4
1729245130000|2024-10-18 09:52:10|||||||||38
1729245200000|2024-10-18 09:53:20||378||378||378||378|38
1729245220000|2024-10-18 09:53:40||377.9||377.9||377.9||377.9|2293
1729245240000|2024-10-18 09:54:00||378||378||378||378|0
1729245250000|2024-10-18 09:54:10|||||||||38
1729245290000|2024-10-18 09:54:50|378|377.9|378|377.9|378|377.9|378|377.9|546
1729245300000|2024-10-18 09:55:00|378.1|378|378.1|378|378.1|378|378.1|378|1234
1729245310000|2024-10-18 09:55:10|||||||||38
1729245330000|2024-10-18 09:55:30|||||||||3409
1729245340000|2024-10-18 09:55:40|||||||||38
1729245410000|2024-10-18 09:56:50|378.2||378.2||378.2||378.2||0
1729245420000|2024-10-18 09:57:00|||||||||38
1729245440000|2024-10-18 09:57:20|378.1||378.1||378.1||378.1||0
1729245450000|2024-10-18 09:57:30|378.2||378.2||378.2||378.2||0
1729245490000|2024-10-18 09:58:10||378.1||378.1||378.1||378.1|0
1729245510000|2024-10-18 09:58:30|||||||||38
1729245550000|2024-10-18 09:59:10|378.1|378|378.1|378|378.1|378|378.1|378|2522
1729245560000|2024-10-18 09:59:20|||||||||1695
1729245570000|2024-10-18 09:59:30|||||||||38
1729245600000|2024-10-18 10:00:00|378.2|378.1|378.5|378.4|378.5|378.4|378.2|378.1|4691
1729245610000|2024-10-18 10:00:10|378.6||378.6||378.6||378.6||0
1729245620000|2024-10-18 10:00:20|378.5|378.3|378.4|378.3|378.5|378.3|378.4|378.3|128
1729245650000|2024-10-18 10:00:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1629
1729245660000|2024-10-18 10:01:00|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|1762
1729245670000|2024-10-18 10:01:10||378.2||378.2||378.2||378.2|0
1729245690000|2024-10-18 10:01:30|378.4||378.4||378.4||378.4||0
1729245700000|2024-10-18 10:01:40||378.3||378.3||378.3||378.3|0
1729245750000|2024-10-18 10:02:30|||||||||1778
1729245760000|2024-10-18 10:02:40||378.2||378.2||378.2||378.2|0
1729245780000|2024-10-18 10:03:00||378.3||378.3||378.3||378.3|0
1729245840000|2024-10-18 10:04:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|4511
1729245900000|2024-10-18 10:05:00|378.4||378.3||378.4||378.3||631
1729245940000|2024-10-18 10:05:40|||||||||900
1729245950000|2024-10-18 10:05:50|378.4||378.4||378.4||378.4||0
1729245970000|2024-10-18 10:06:10|378.3||378.3||378.3||378.3||524
1729245980000|2024-10-18 10:06:20|378.4||378.4||378.4||378.4||0
1729246020000|2024-10-18 10:07:00||378.3||378.3||378.3||378.3|0
1729246080000|2024-10-18 10:08:00|378.5|378.4|378.5|378.4|378.6|378.4|378.5|378.4|673
1729246100000|2024-10-18 10:08:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|23
1729246120000|2024-10-18 10:08:40|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|1466
1729246140000|2024-10-18 10:09:00|378.3||378.3||378.3||378.3||0
1729246190000|2024-10-18 10:09:50|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|731
1729246250000|2024-10-18 10:10:50||378.4||378.4||378.4||378.4|0
1729246260000|2024-10-18 10:11:00|378.6||378.6||378.6||378.6||0
1729246270000|2024-10-18 10:11:10|378.5||378.5||378.5||378.5||0
1729246280000|2024-10-18 10:11:20|378.6||378.6||378.6||378.6||1500
1729246290000|2024-10-18 10:11:30|378.5||378.5||378.5||378.5||0
1729246300000|2024-10-18 10:11:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|3
1729246320000|2024-10-18 10:12:00|||||||||1435
1729246380000|2024-10-18 10:13:00|378.5||378.5||378.5||378.5||0
1729246530000|2024-10-18 10:15:30|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|379
1729246670000|2024-10-18 10:17:50|||||||||250
1729246710000|2024-10-18 10:18:30|378.3||378.3||378.3||378.3||0
1729246740000|2024-10-18 10:19:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378|2255
1729246760000|2024-10-18 10:19:20|378.3|378.2|378.3|378.1|378.3|378.2|378.3|378.1|0
1729246790000|2024-10-18 10:19:50|378.5|378.2|378.5|378.4|378.5|378.4|378.5|378.2|1355
1729246830000|2024-10-18 10:20:30||378.3||378.3||378.3||378.3|0
1729246860000|2024-10-18 10:21:00||378.4||378.4||378.4||378.4|0
1729246890000|2024-10-18 10:21:30|378.6||378.6||378.6||378.6||1211
1729246950000|2024-10-18 10:22:30|378.5||378.5||378.5||378.5||0
1729247030000|2024-10-18 10:23:50|378.6||378.6||378.6||378.6||0
1729247100000|2024-10-18 10:25:00|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|2222
1729247120000|2024-10-18 10:25:20|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|2255
1729247180000|2024-10-18 10:26:20||378.3||378.3||378.3||378.3|0
1729247190000|2024-10-18 10:26:30|378.5||378.5||378.5||378.5||0
1729247280000|2024-10-18 10:28:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|514
1729247410000|2024-10-18 10:30:10|378.5||378.5||378.5||378.5||0
1729247430000|2024-10-18 10:30:30|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|334
1729247530000|2024-10-18 10:32:10|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|353
1729247560000|2024-10-18 10:32:40||378.3||378.2||378.3||378.2|250
1729247620000|2024-10-18 10:33:40|378.3||378.4||378.4||378.3||0
1729247640000|2024-10-18 10:34:00|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|265
1729247650000|2024-10-18 10:34:10||378.2||378.2||378.2||378.2|0
1729247670000|2024-10-18 10:34:30|378.4||378.4||378.4||378.4||0
1729247740000|2024-10-18 10:35:40|378.3||378.4||378.4||378.3||0
1729247760000|2024-10-18 10:36:00|378.3||378.4||378.4||378.3||1055
1729247810000|2024-10-18 10:36:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|337
1729247820000|2024-10-18 10:37:00|378.1|378|378.1|377.9|378.1|378|378.1|377.9|1243
1729247950000|2024-10-18 10:39:10|378|377.8|378|377.8|378|377.8|378|377.8|3600
1729247960000|2024-10-18 10:39:20||377.9||377.9||377.9||377.9|0
1729248020000|2024-10-18 10:40:20|378.1||378.1||378.1||378.1||1700
1729248060000|2024-10-18 10:41:00|378|378|378|377.9|378|378|378|377.9|243
1729248130000|2024-10-18 10:42:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729248140000|2024-10-18 10:42:20|||||||||656
1729248180000|2024-10-18 10:43:00|||||||||1700
1729248340000|2024-10-18 10:45:40|378|377.9|378|377.8|378|377.9|378|377.8|590
1729248420000|2024-10-18 10:47:00|377.9||377.9||377.9||377.9||0
1729248470000|2024-10-18 10:47:50|378||377.9||378||377.9||0
1729248500000|2024-10-18 10:48:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|725
1729248660000|2024-10-18 10:51:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1
1729248670000|2024-10-18 10:51:10|377.8||377.8||377.8||377.8||0
1729248710000|2024-10-18 10:51:50|377.7||377.7||377.7||377.7||0
1729248720000|2024-10-18 10:52:00|377.8||377.8||377.8||377.8||1020
1729248820000|2024-10-18 10:53:40|||||||||3
1729248910000|2024-10-18 10:55:10|377.7||377.8||377.8||377.7||0
1729248950000|2024-10-18 10:55:50|377.7||377.8||377.8||377.7||0
1729248960000|2024-10-18 10:56:00|377.7||377.8||377.8||377.7||0
1729248990000|2024-10-18 10:56:30|377.7||377.7||377.7||377.7||0
1729249070000|2024-10-18 10:57:50|||||||||1153
1729249110000|2024-10-18 10:58:30||377.5||377.5||377.5||377.5|2202
1729249180000|2024-10-18 10:59:40||377.6||377.6||377.6||377.6|0
1729249220000|2024-10-18 11:00:20|||||||||2
1729249260000|2024-10-18 11:01:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1729249310000|2024-10-18 11:01:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1965
1729249340000|2024-10-18 11:02:20||377.3||377.3||377.3||377.3|0
1729249470000|2024-10-18 11:04:30||377.4||377.4||377.4||377.4|0
1729249490000|2024-10-18 11:04:50|||||||||994
1729249560000|2024-10-18 11:06:00|||||||||851
1729249790000|2024-10-18 11:09:50|||||||||2964
1729249860000|2024-10-18 11:11:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729249960000|2024-10-18 11:12:40|378|377.8|378|377.9|378|377.9|378|377.8|0
1729250160000|2024-10-18 11:16:00|378.1|378|378.1|378|378.1|378|378.1|378|260
1729250170000|2024-10-18 11:16:10|378|377.9|378|377.9|378|377.9|378|377.9|1418
1729250190000|2024-10-18 11:16:30|378.1||378.1||378.1||378.1||150
1729250200000|2024-10-18 11:16:40|378||378||378||378||0
1729250210000|2024-10-18 11:16:50|378.1|378|378.1|378|378.1|378|378.1|378|0
1729250370000|2024-10-18 11:19:30|378.2||378.2||378.2||378.2||3529
1729250390000|2024-10-18 11:19:50|378.1||378.1||378.1||378.1||0
1729250510000|2024-10-18 11:21:50|||||||||10
1729250550000|2024-10-18 11:22:30|378.2||378.2||378.2||378.2||0
1729250840000|2024-10-18 11:27:20|378.3|378.1|378.3|378.1|378.3|378.2|378.3|378.1|2892
1729250850000|2024-10-18 11:27:30|378.2||378.2||378.2||378.2||0
1729251000000|2024-10-18 11:30:00|378.3||378.2||378.3||378.2||3357
1729251010000|2024-10-18 11:30:10|378.1|378|378.1|378|378.1|378|378.1|378|0
1729251120000|2024-10-18 11:32:00|378|377.9|378|377.9|378|377.9|378|377.9|447
1729251140000|2024-10-18 11:32:20|378.1||378.1||378.1||378.1||1857
1729251180000|2024-10-18 11:33:00||378||378||378||378|0
1729251210000|2024-10-18 11:33:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1729251290000|2024-10-18 11:34:50|378.1|378|378.1|378|378.1|378|378.1|378|1471
1729251370000|2024-10-18 11:36:10|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1729251400000|2024-10-18 11:36:40|378.2|378|378.3|378.1|378.3|378.1|378.1|378|1608
1729251410000|2024-10-18 11:36:50|378.2|378.2|378.3|378.2|378.4|378.2|378.2|378.2|815
1729251420000|2024-10-18 11:37:00|378.2|378.1|378.1|377.9|378.2|378.1|378|377.9|0
1729251480000|2024-10-18 11:38:00|377.9|378|377.9|377.8|377.9|378|377.9|377.8|1630
1729251500000|2024-10-18 11:38:20||377.7||377.7||377.7||377.7|0
1729251610000|2024-10-18 11:40:10|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|273
1729251620000|2024-10-18 11:40:20||377.6||377.6||377.6||377.6|0
1729251630000|2024-10-18 11:40:30||377.5||377.5||377.5||377.5|0
1729251640000|2024-10-18 11:40:40|377.6||377.6||377.6||377.6||0
1729251660000|2024-10-18 11:41:00|||||||||1600
1729251670000|2024-10-18 11:41:10|||||||||1900
1729251680000|2024-10-18 11:41:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1729251690000|2024-10-18 11:41:30|377.6||377.6||377.6||377.6||0
1729251720000|2024-10-18 11:42:00|377.5||377.5||377.5||377.5||0
1729251770000|2024-10-18 11:42:50|||||||||2384
1729251820000|2024-10-18 11:43:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|241
1729251850000|2024-10-18 11:44:10|377.7||377.7||377.7||377.7||0
1729251960000|2024-10-18 11:46:00|377.6||377.6||377.6||377.6||0
1729252120000|2024-10-18 11:48:40|377.7||377.7||377.7||377.7||1201
1729252390000|2024-10-18 11:53:10||377.6||377.5||377.6||377.5|130
1729252450000|2024-10-18 11:54:10||377.6||377.6||377.6||377.6|0
1729252500000|2024-10-18 11:55:00|377.8||377.8||377.8||377.8||0
1729252660000|2024-10-18 11:57:40|377.7||377.7||377.7||377.7||0
1729252720000|2024-10-18 11:58:40|||||||||775
1729252740000|2024-10-18 11:59:00|377.8||377.8||377.8||377.8||1429
1729252790000|2024-10-18 11:59:50||377.7||377.7||377.7||377.7|0
1729252840000|2024-10-18 12:00:40|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|150
1729252940000|2024-10-18 12:02:20|377.7||377.8||377.8||377.7||0
1729253120000|2024-10-18 12:05:20||377.7||377.6||377.7||377.6|0
1729253320000|2024-10-18 12:08:40|377.7||377.7||377.7||377.7||0
1729253330000|2024-10-18 12:08:50|377.8||377.8||377.8||377.8||1581
1729253440000|2024-10-18 12:10:40|377.7||377.7||377.7||377.7||0
1729253450000|2024-10-18 12:10:50|377.8||377.8||377.8||377.8||0
1729253520000|2024-10-18 12:12:00|377.7||377.8||377.8||377.7||0
1729253730000|2024-10-18 12:15:30|377.7||377.7||377.7||377.7||0
1729253760000|2024-10-18 12:16:00|377.8||377.8||377.8||377.8||0
1729253840000|2024-10-18 12:17:20|377.7||377.7||377.7||377.7||0
1729253930000|2024-10-18 12:18:50|377.8||377.8||377.8||377.8||0
1729253940000|2024-10-18 12:19:00|377.7||377.7||377.7||377.7||0
1729253970000|2024-10-18 12:19:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|3
1729253980000|2024-10-18 12:19:40|377.7||377.7||377.7||377.7||0
1729254020000|2024-10-18 12:20:20|377.6||377.6||377.6||377.6||0
1729254150000|2024-10-18 12:22:30|377.7||377.7||377.7||377.7||7993
1729254160000|2024-10-18 12:22:40||377.6||377.6||377.6||377.6|0
1729254200000|2024-10-18 12:23:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|146
1729254210000|2024-10-18 12:23:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729254220000|2024-10-18 12:23:40|||||||||250
1729254280000|2024-10-18 12:24:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|426
1729254290000|2024-10-18 12:24:50|377.9||377.9||377.9||377.9||0
1729254300000|2024-10-18 12:25:00|377.8||377.8||377.8||377.8||0
1729254390000|2024-10-18 12:26:30|377.9||377.9||377.9||377.9||707
1729254420000|2024-10-18 12:27:00|377.8||377.8||377.8||377.8||0
1729254480000|2024-10-18 12:28:00|377.9||377.9||377.9||377.9||370
1729254500000|2024-10-18 12:28:20|377.8||377.8||377.8||377.8||0
1729254540000|2024-10-18 12:29:00|377.9||377.9||377.9||377.9||0
1729254550000|2024-10-18 12:29:10|377.8||377.8||377.8||377.8||0
1729254570000|2024-10-18 12:29:30|377.9||377.8||377.9||377.8||0
1729254670000|2024-10-18 12:31:10||377.6||377.6||377.6||377.6|0
1729254720000|2024-10-18 12:32:00|377.7||377.8||377.8||377.7||0
1729254730000|2024-10-18 12:32:10|377.7||377.8||377.8||377.7||5
1729254750000|2024-10-18 12:32:30|377.7||377.7||377.7||377.7||0
1729254800000|2024-10-18 12:33:20|||||||||1514
1729254840000|2024-10-18 12:34:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729254850000|2024-10-18 12:34:10|377.8||377.8||377.8||377.8||0
1729254870000|2024-10-18 12:34:30||377.6||377.6||377.6||377.6|5
1729254920000|2024-10-18 12:35:20|377.7||377.8||377.8||377.7||0
1729254940000|2024-10-18 12:35:40|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|343
1729255010000|2024-10-18 12:36:50||377.6||377.5||377.6||377.5|627
1729255120000|2024-10-18 12:38:40|377.6||377.6||377.6||377.6||0
1729255180000|2024-10-18 12:39:40|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|3329
1729255240000|2024-10-18 12:40:40|377.6||377.6||377.6||377.6||0
1729255430000|2024-10-18 12:43:50|||||||||500
1729255500000|2024-10-18 12:45:00|||||||||1393
1729255510000|2024-10-18 12:45:10|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|1218
1729255600000|2024-10-18 12:46:40|377.5||377.5||377.5||377.5||0
1729255710000|2024-10-18 12:48:30|377.6||377.6||377.6||377.6||0
1729255840000|2024-10-18 12:50:40|377.5||377.5||377.5||377.5||0
1729256100000|2024-10-18 12:55:00|377.6||377.6||377.6||377.6||715
1729256110000|2024-10-18 12:55:10||377.5||377.5||377.5||377.5|0
1729256290000|2024-10-18 12:58:10|||||||||4554
1729256300000|2024-10-18 12:58:20||377.4||377.4||377.4||377.4|0
1729256330000|2024-10-18 12:58:50|377.5||377.5||377.5||377.5||0
1729256370000|2024-10-18 12:59:30|||||||||150
1729256410000|2024-10-18 13:00:10|||||||||523
1729256420000|2024-10-18 13:00:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|529
1729256460000|2024-10-18 13:01:00|377.7||377.7||377.7||377.7||0
1729256620000|2024-10-18 13:03:40||377.6||377.6||377.6||377.6|0
1729256640000|2024-10-18 13:04:00|||||||||1857
1729256690000|2024-10-18 13:04:50|||||||||3101
1729256710000|2024-10-18 13:05:10||377.5||377.5||377.5||377.5|1158
1729256760000|2024-10-18 13:06:00|||||||||3101
1729256790000|2024-10-18 13:06:30||377.6||377.6||377.6||377.6|0
1729256850000|2024-10-18 13:07:30|377.8||377.8||377.8||377.8||1601
1729256870000|2024-10-18 13:07:50|377.7||377.8||377.8||377.7||0
1729256900000|2024-10-18 13:08:20|377.7||377.7||377.7||377.7||0
1729256950000|2024-10-18 13:09:10|||||||||1000
1729256960000|2024-10-18 13:09:20|377.8||377.8||377.8||377.8||0
1729257040000|2024-10-18 13:10:40|377.7||377.7||377.7||377.7||0
1729257180000|2024-10-18 13:13:00|||||||||2324
1729257340000|2024-10-18 13:15:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1729257460000|2024-10-18 13:17:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1900
1729257630000|2024-10-18 13:20:30|||||||||1182
1729257780000|2024-10-18 13:23:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1500
1729257880000|2024-10-18 13:24:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|162
1729257950000|2024-10-18 13:25:50|377.7||377.7||377.7||377.7||58
1729258050000|2024-10-18 13:27:30||377.6||377.6||377.6||377.6|0
1729258060000|2024-10-18 13:27:40|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|1025
1729258100000|2024-10-18 13:28:20|377.6||377.6||377.6||377.6||0
1729258170000|2024-10-18 13:29:30|||||||||2500
1729258180000|2024-10-18 13:29:40|377.7||377.7||377.7||377.7||0
1729258190000|2024-10-18 13:29:50|377.6||377.7||377.7||377.6||480
1729258200000|2024-10-18 13:30:00|377.6|377.6|378|377.8|378|377.8|377.6|377.6|2892
1729258220000|2024-10-18 13:30:20|377.9|377.9|378|377.8|378|377.9|377.9|377.8|1742
1729258230000|2024-10-18 13:30:30|377.9||377.9||377.9||377.9||0
1729258250000|2024-10-18 13:30:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1578
1729258260000|2024-10-18 13:31:00|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|532
1729258270000|2024-10-18 13:31:10|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|0
1729258290000|2024-10-18 13:31:30|377.7||377.7||377.7||377.7||3949
1729258300000|2024-10-18 13:31:40|377.8|377.7|377.9|377.8|377.9|377.8|377.8|377.7|598
1729258310000|2024-10-18 13:31:50|377.8|377.7|377.9|377.8|377.9|377.8|377.8|377.7|2212
1729258320000|2024-10-18 13:32:00|||||||||1
1729258360000|2024-10-18 13:32:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|3949
1729258370000|2024-10-18 13:32:50|||||||||7668
1729258380000|2024-10-18 13:33:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1
1729258390000|2024-10-18 13:33:10|377.5|377.4|377.6|377.5|377.6|377.5|377.5|377.4|1742
1729258410000|2024-10-18 13:33:30|377.7||377.7||377.7||377.7||0
1729258420000|2024-10-18 13:33:40||377.6||377.6||377.6||377.6|0
1729258430000|2024-10-18 13:33:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1488
1729258440000|2024-10-18 13:34:00|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|533
1729258460000|2024-10-18 13:34:20|377.6||377.6||377.6||377.6||0
1729258470000|2024-10-18 13:34:30|377.7||377.7||377.7||377.7||0
1729258480000|2024-10-18 13:34:40|377.6||377.6||377.6||377.6||0
1729258490000|2024-10-18 13:34:50|377.7||377.7||377.7||377.6||5065
1729258500000|2024-10-18 13:35:00||377.6||377.6||377.6||377.6|532
1729258510000|2024-10-18 13:35:10|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|2269
1729258530000|2024-10-18 13:35:30|377.6||377.6||377.6||377.6||0
1729258550000|2024-10-18 13:35:50|377.7||377.6||377.7||377.6||2860
1729258560000|2024-10-18 13:36:00||377.4||377.4||377.4||377.4|122
1729258590000|2024-10-18 13:36:30|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|0
1729258610000|2024-10-18 13:36:50|377.5|377.4|377.6|377.5|377.6|377.5|377.5|377.4|717
1729258620000|2024-10-18 13:37:00||377.4||377.5||377.5||377.4|2127
1729258670000|2024-10-18 13:37:50|377.5|377.4|377.6|377.5|377.6|377.5|377.5|377.4|2036
1729258680000|2024-10-18 13:38:00|||||||||1
1729258720000|2024-10-18 13:38:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729258730000|2024-10-18 13:38:50|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|2005
1729258740000|2024-10-18 13:39:00||377.5||377.6||377.6||377.5|1
1729258790000|2024-10-18 13:39:50|377.9|377.8|377.9|377.8|377.9|377.8|377.8|377.7|2283
1729258800000|2024-10-18 13:40:00|||||||||1
1729258840000|2024-10-18 13:40:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|273
1729258850000|2024-10-18 13:40:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|2640
1729258860000|2024-10-18 13:41:00|||||||||1
1729258890000|2024-10-18 13:41:30|377.8||377.8||377.8||377.8||1600
1729258910000|2024-10-18 13:41:50|377.7||377.7||377.7||377.7||2537
1729258920000|2024-10-18 13:42:00|||||||||133
1729258940000|2024-10-18 13:42:20|377.8||377.8||377.8||377.8||1676
1729258950000|2024-10-18 13:42:30||377.7||377.7||377.7||377.7|1700
1729258970000|2024-10-18 13:42:50|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|2007
1729258980000|2024-10-18 13:43:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|533
1729259000000|2024-10-18 13:43:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1899
1729259030000|2024-10-18 13:43:50|||||||||1737
1729259040000|2024-10-18 13:44:00|||||||||133
1729259100000|2024-10-18 13:45:00|377.9||377.9||377.9||377.9||590
1729259130000|2024-10-18 13:45:30|377.8||377.9||377.9||377.8||791
1729259140000|2024-10-18 13:45:40|377.8||377.8||377.8||377.8||0
1729259150000|2024-10-18 13:45:50|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|1601
1729259160000|2024-10-18 13:46:00||377.8||377.8||377.8||377.8|133
1729259200000|2024-10-18 13:46:40|378|377.9|378|377.9|378|377.9|378|377.9|0
1729259210000|2024-10-18 13:46:50|378.1||378||378.1||378||2778
1729259220000|2024-10-18 13:47:00|||||||||133
1729259240000|2024-10-18 13:47:20|378.1||378.1||378.1||378.1||1957
1729259250000|2024-10-18 13:47:30|378||378||378||378||0
1729259270000|2024-10-18 13:47:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1517
1729259280000|2024-10-18 13:48:00|||||||||133
1729259320000|2024-10-18 13:48:40|378.1|378|378.1|378|378.1|378|378.1|378|0
1729259330000|2024-10-18 13:48:50|||||||||1531
1729259340000|2024-10-18 13:49:00|||||||||133
1729259350000|2024-10-18 13:49:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|532
1729259390000|2024-10-18 13:49:50|378.1|378|378.2|378|378.2|378|378.1|378|469
1729259400000|2024-10-18 13:50:00|378.1|378.2|378.3|378.2|378.3|378.2|378.1|378.2|799
1729259420000|2024-10-18 13:50:20|378.4||378.4||378.4||378.4||652
1729259430000|2024-10-18 13:50:30||378.3||378.2||378.3||378.2|1325
1729259450000|2024-10-18 13:50:50|378.3|378.1|378.3|378.2|378.3|378.2|378.2|378.1|2920
1729259460000|2024-10-18 13:51:00||378.1||378.1||378.1||378.1|133
1729259510000|2024-10-18 13:51:50|378.2|378|378.2|378.1|378.2|378.1|378.1|378|2649
1729259520000|2024-10-18 13:52:00|||||||||133
1729259570000|2024-10-18 13:52:50|378.3|378.2|378.4|378.2|378.4|378.3|378.3|378.2|6202
1729259580000|2024-10-18 13:53:00|||||||||225
1729259600000|2024-10-18 13:53:20|378.3||378.3||378.3||378.3||0
1729259620000|2024-10-18 13:53:40|||||||||681
1729259630000|2024-10-18 13:53:50|||||||||532
1729259640000|2024-10-18 13:54:00|378.1|378|378.1|378|378.1|378|378.1|378|494
1729259650000|2024-10-18 13:54:10|378|377.9|378.1|377.9|378.1|377.9|378|377.9|2248
1729259680000|2024-10-18 13:54:40||378||378||378||378|0
1729259690000|2024-10-18 13:54:50|378.2||378.1||378.2||378.1||349
1729259700000|2024-10-18 13:55:00|||||||||1548
1729259760000|2024-10-18 13:56:00|378|377.9|378|377.9|378|377.9|378|377.9|842
1729259780000|2024-10-18 13:56:20|378.1|378|378.1|378|378.1|378|378.1|378|2732
1729259810000|2024-10-18 13:56:50|378|377.9|378|377.9|378|377.9|378|377.9|577
1729259820000|2024-10-18 13:57:00|378.1|378|378.1|378|378.1|378|378.1|377.9|920
1729259870000|2024-10-18 13:57:50||377.9||377.9||377.9||377.9|1
1729259880000|2024-10-18 13:58:00|378||378.1||378.1||378||222
1729259900000|2024-10-18 13:58:20|378||378||378||378||0
1729259930000|2024-10-18 13:58:50|||||||||1060
1729259940000|2024-10-18 13:59:00|||||||||358
1729260000000|2024-10-18 14:00:00|377.9|377.8|378|377.9|378|377.9|377.9|377.8|122
1729260030000|2024-10-18 14:00:30|378.1|378|378.1|378|378.1|378|378.1|378|79
1729260040000|2024-10-18 14:00:40|378.2||378.2||378.2||378.2||806
1729260080000|2024-10-18 14:01:20||378.1||378.1||378.1||378.1|1310
1729260150000|2024-10-18 14:02:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|149
1729260160000|2024-10-18 14:02:40|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|840
1729260170000|2024-10-18 14:02:50|378.3||378.3||378.3||378.3||0
1729260210000|2024-10-18 14:03:30|||||||||386
1729260220000|2024-10-18 14:03:40|378.4||378.4||378.4||378.4||278
1729260260000|2024-10-18 14:04:20||378.3||378.3||378.3||378.3|0
1729260380000|2024-10-18 14:06:20|||||||||1525
1729260400000|2024-10-18 14:06:40|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|1991
1729260430000|2024-10-18 14:07:10|378.5|378.3|378.4|378.3|378.5|378.3|378.4|378.3|1
1729260450000|2024-10-18 14:07:30|||||||||2317
1729260530000|2024-10-18 14:08:50|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|0
1729260560000|2024-10-18 14:09:20|378.5||378.5||378.5||378.5||0
1729260580000|2024-10-18 14:09:40|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|3649
1729260610000|2024-10-18 14:10:10|378.3||378.3||378.3||378.3||0
1729260630000|2024-10-18 14:10:30|378.4||378.4||378.4||378.4||0
1729260640000|2024-10-18 14:10:40|378.3||378.3||378.3||378.3||0
1729260670000|2024-10-18 14:11:10|378.4||378.4||378.4||378.4||0
1729260700000|2024-10-18 14:11:40||378.3||378.3||378.3||378.3|0
1729260710000|2024-10-18 14:11:50|378.5||378.5||378.5||378.5||453
1729260730000|2024-10-18 14:12:10|378.4||378.4||378.4||378.4||0
1729260760000|2024-10-18 14:12:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|497
1729260810000|2024-10-18 14:13:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1729260820000|2024-10-18 14:13:40|||||||||1900
1729260830000|2024-10-18 14:13:50|378.5||378.5||378.5||378.5||605
1729260890000|2024-10-18 14:14:50|378.4||378.4||378.4||378.4||0
1729260900000|2024-10-18 14:15:00|378.5||378.4||378.5||378.4||1196
1729260910000|2024-10-18 14:15:10|378.5||378.4||378.5||378.4||0
1729260930000|2024-10-18 14:15:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2138
1729261080000|2024-10-18 14:18:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1515
1729261110000|2024-10-18 14:18:30|378.5|378.4|378.7|378.5|378.7|378.5|378.5|378.4|115
1729261220000|2024-10-18 14:20:20||378.6||378.6||378.6||378.6|0
1729261270000|2024-10-18 14:21:10|378.8||378.8||378.8||378.8||0
1729261310000|2024-10-18 14:21:50||378.7||378.7||378.7||378.7|0
1729261320000|2024-10-18 14:22:00||378.6||378.6||378.6||378.6|3418
1729261330000|2024-10-18 14:22:10|378.9|378.7|378.9|378.8|378.9|378.8|378.9|378.7|3418
1729261340000|2024-10-18 14:22:20||378.7||378.8||378.8||378.7|658
1729261350000|2024-10-18 14:22:30|||||||||1171
1729261360000|2024-10-18 14:22:40|||||||||1529
1729261370000|2024-10-18 14:22:50|||||||||3663
1729261380000|2024-10-18 14:23:00|||||||||2871
1729261390000|2024-10-18 14:23:10|379||378.9||379||378.9||5995
1729261400000|2024-10-18 14:23:20|379|378.9|379|378.8|379|378.9|379|378.8|2133
1729261430000|2024-10-18 14:23:50|378.9||378.9||378.9||378.9||1362
1729261440000|2024-10-18 14:24:00|379|378.9|379|378.9|379|378.9|379|378.9|1794
1729261480000|2024-10-18 14:24:40||378.8||378.8||378.8||378.8|0
1729261500000|2024-10-18 14:25:00|378.9||379||379||378.9||0
1729261530000|2024-10-18 14:25:30|378.9||378.9||378.9||378.9||0
1729261570000|2024-10-18 14:26:10|||||||||150
1729261610000|2024-10-18 14:26:50|||||||||150
1729261680000|2024-10-18 14:28:00|379|378.9|379|378.9|379|378.9|379|378.9|125
1729261690000|2024-10-18 14:28:10|||||||||1294
1729261700000|2024-10-18 14:28:20|378.9|378.8|379|378.8|379|378.8|378.9|378.8|1919
1729261810000|2024-10-18 14:30:10||378.9||378.9||378.9||378.9|0
1729261890000|2024-10-18 14:31:30|||||||||1600
1729261910000|2024-10-18 14:31:50|379.1|379|379.1|379|379.1|379|379.1|379|35
1729261930000|2024-10-18 14:32:10|379|378.9|379|378.9|379|378.9|379|378.9|393
1729261940000|2024-10-18 14:32:20|379.1||379.1||379.1||379.1||0
1729262010000|2024-10-18 14:33:30||379||379||379||379|0
1729262020000|2024-10-18 14:33:40|||||||||1638
1729262080000|2024-10-18 14:34:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729262100000|2024-10-18 14:35:00|||||||||124
1729262110000|2024-10-18 14:35:10|||||||||1215
1729262190000|2024-10-18 14:36:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|922
1729262200000|2024-10-18 14:36:40|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|0
1729262210000|2024-10-18 14:36:50|379.4||379.4||379.4||379.4||0
1729262220000|2024-10-18 14:37:00|379.5||379.5||379.5||379.5||388
1729262300000|2024-10-18 14:38:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|944
1729262350000|2024-10-18 14:39:10|||||||||435
1729262390000|2024-10-18 14:39:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|35
1729262400000|2024-10-18 14:40:00|||||||||1598
1729262410000|2024-10-18 14:40:10|||||||||411
1729262440000|2024-10-18 14:40:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|150
1729262450000|2024-10-18 14:40:50|379.5||379.5||379.5||379.5||1810
1729262470000|2024-10-18 14:41:10||379.4||379.4||379.4||379.4|0
1729262500000|2024-10-18 14:41:40|379.4|379.3|379.4|379.3|379.5|379.3|379.4|379.3|1676
1729262520000|2024-10-18 14:42:00|379.3|379.2|379.3|379.1|379.3|379.2|379.2|379.1|1477
1729262570000|2024-10-18 14:42:50||379.2||379.2||379.2||379.2|0
1729262590000|2024-10-18 14:43:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.2|0
1729262710000|2024-10-18 14:45:10||379.2||379.2||379.2||379.2|2637
1729262770000|2024-10-18 14:46:10|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|503
1729262800000|2024-10-18 14:46:40|||||||||2632
1729262890000|2024-10-18 14:48:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1348
1729262910000|2024-10-18 14:48:30||379||379||379||379|260
1729262960000|2024-10-18 14:49:20|379.3|379.1|379.2|379.1|379.3|379.1|379.2|379.1|243
1729262970000|2024-10-18 14:49:30||379||379||379||379|0
1729262990000|2024-10-18 14:49:50||379.1||379.1||379.1||379.1|0
1729263080000|2024-10-18 14:51:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1729263100000|2024-10-18 14:51:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1729263110000|2024-10-18 14:51:50||379.2||379.2||379.2||379.2|542
1729263170000|2024-10-18 14:52:50|379.3||379.3||379.3||379.3||0
1729263220000|2024-10-18 14:53:40|||||||||1971
1729263390000|2024-10-18 14:56:30|379.4||379.4||379.4||379.4||0
1729263450000|2024-10-18 14:57:30|379.3||379.3||379.3||379.3||0
1729263480000|2024-10-18 14:58:00|379.4||379.4||379.4||379.4||0
1729263520000|2024-10-18 14:58:40|379.3||379.3||379.3||379.3||0
1729263600000|2024-10-18 15:00:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|507
1729263610000|2024-10-18 15:00:10|379.1|379|379.1|379|379.1|379|379.1|379|0
1729263620000|2024-10-18 15:00:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729263630000|2024-10-18 15:00:30|||||||||1000
1729263650000|2024-10-18 15:00:50|379.1|379|379.1|379|379.1|379|379.1|379|0
1729263820000|2024-10-18 15:03:40|||||||||1802
1729263920000|2024-10-18 15:05:20|379.2|379.1|379.2|379.1|379.2|379.1|379.1|379.1|0
1729263930000|2024-10-18 15:05:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1729264090000|2024-10-18 15:08:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729264150000|2024-10-18 15:09:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|366
1729264190000|2024-10-18 15:09:50|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1729264210000|2024-10-18 15:10:10||379.4||379.4||379.4||379.4|1800
1729264220000|2024-10-18 15:10:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|4007
1729264230000|2024-10-18 15:10:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1729264360000|2024-10-18 15:12:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|231
1729264390000|2024-10-18 15:13:10|||||||||1960
1729264460000|2024-10-18 15:14:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|100
1729264480000|2024-10-18 15:14:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|4007
1729264500000|2024-10-18 15:15:00|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|0
1729264510000|2024-10-18 15:15:10|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1729264520000|2024-10-18 15:15:20|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1729264550000|2024-10-18 15:15:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1729264560000|2024-10-18 15:16:00|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|525
1729264570000|2024-10-18 15:16:10|379.7|379.5|379.6|379.3|379.7|379.5|379.5|379.3|5508
1729264580000|2024-10-18 15:16:20|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1729264620000|2024-10-18 15:17:00|379.6|379.3|379.6|379.3|379.6|379.3|379.6|379.3|0
1729264650000|2024-10-18 15:17:30|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1729264660000|2024-10-18 15:17:40|379.6|379.3|379.5|379.3|379.6|379.4|379.5|379.3|535
1729264670000|2024-10-18 15:17:50|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1729264680000|2024-10-18 15:18:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1729264690000|2024-10-18 15:18:10|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1729264710000|2024-10-18 15:18:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|2702
1729264720000|2024-10-18 15:18:40|||||||||2653
1729264730000|2024-10-18 15:18:50|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|0
1729264740000|2024-10-18 15:19:00|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1729264750000|2024-10-18 15:19:10|379.4|379.2|379.4|379.2|379.5|379.3|379.3|379.1|2039
1729264760000|2024-10-18 15:19:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1729264770000|2024-10-18 15:19:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1729264780000|2024-10-18 15:19:40|379.5|379.3|379.5|379.2|379.5|379.3|379.4|379.2|0
1729264790000|2024-10-18 15:19:50|379.4|379.1|379.5|379.2|379.5|379.2|379.4|379.1|0
1729264800000|2024-10-18 15:20:00|379.4|379.1|379.4|379.2|379.5|379.3|379.4|379.1|0
1729264810000|2024-10-18 15:20:10|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|21
1729264820000|2024-10-18 15:20:20|379.5|379.3|379.3|379.1|379.5|379.3|379.3|379.1|390
1729264830000|2024-10-18 15:20:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1729264840000|2024-10-18 15:20:40|||||||||2477
1729264850000|2024-10-18 15:20:50|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1729264860000|2024-10-18 15:21:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1729264870000|2024-10-18 15:21:10|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|0
1729264880000|2024-10-18 15:21:20|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|0
1729264890000|2024-10-18 15:21:30|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|0
1729264900000|2024-10-18 15:21:40|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|0
1729264910000|2024-10-18 15:21:50|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|0
1729264920000|2024-10-18 15:22:00|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1729264950000|2024-10-18 15:22:30|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|409
1729264980000|2024-10-18 15:23:00|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|0
1729264990000|2024-10-18 15:23:10|379.2|379|379.3|379.1|379.3|379.1|379.2|379|150
1729265000000|2024-10-18 15:23:20|379.2|379|379.3|379|379.3|379|379.1|378.9|0
1729265010000|2024-10-18 15:23:30|379.2|378.9|379.2|378.9|379.3|379|379.2|378.9|0
1729265020000|2024-10-18 15:23:40|379.3|379|379.3|379|379.3|379|379.3|379|0
1729265030000|2024-10-18 15:23:50|379.2|378.9|379.2|378.9|379.2|378.9|379.2|378.9|0
1729265040000|2024-10-18 15:24:00|379.3|379|379.3|379.1|379.3|379.1|379.3|379|9782
1729265050000|2024-10-18 15:24:10|379.2|379|379.2|379|379.2|379|379.2|379|0
1729265060000|2024-10-18 15:24:20|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|2886
1729265080000|2024-10-18 15:24:40|379.2|379|379.2|379|379.3|379.1|379.2|379|0
1729265090000|2024-10-18 15:24:50|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379|1058
1729265100000|2024-10-18 15:25:00|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1729265110000|2024-10-18 15:25:10|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1729265120000|2024-10-18 15:25:20|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1729265130000|2024-10-18 15:25:30|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1729265140000|2024-10-18 15:25:40|379.2|379|379.2|379|379.3|379.1|379.2|379|72
1729265150000|2024-10-18 15:25:50|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1729265160000|2024-10-18 15:26:00|379.4|379|379.3|379.1|379.4|379.1|379.2|379|0
1729265170000|2024-10-18 15:26:10|379.4||379.3||379.4||379.3||0
1729265180000|2024-10-18 15:26:20|379.2|379|379.2|379|379.2|379|379.1|378.9|4
1729265190000|2024-10-18 15:26:30|379.3|379.1|379.2|379|379.3|379.1|379.2|379|0
1729265200000|2024-10-18 15:26:40|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1729265210000|2024-10-18 15:26:50|379.2|379|379.2|379|379.3|379.1|379.2|379|0
1729265220000|2024-10-18 15:27:00|379.3|379.1|379.2|379|379.3|379.1|379.2|379|0
1729265230000|2024-10-18 15:27:10|379.3|379.1|379.2|379|379.3|379.1|379.2|379|355
1729265240000|2024-10-18 15:27:20|379.3|379.1|379.2|379|379.3|379.1|379.2|379|0
1729265250000|2024-10-18 15:27:30|379.3|379.1|379.2|379|379.3|379.1|379.2|379|1412
1729265260000|2024-10-18 15:27:40|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379|2787
1729265270000|2024-10-18 15:27:50|379.2|379|379.2|379|379.2|379|379.2|379|0
1729265280000|2024-10-18 15:28:00|379.3|379.1|379.2|379|379.3|379.1|379.2|379|0
1729265290000|2024-10-18 15:28:10|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|91
1729265300000|2024-10-18 15:28:20|379.2|379|379.2|379|379.2|379|379.2|379|499
1729265310000|2024-10-18 15:28:30|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|2091
1729265320000|2024-10-18 15:28:40|379.2|379|379.3|379.1|379.4|379.2|379.2|379|88
1729265330000|2024-10-18 15:28:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1729265350000|2024-10-18 15:29:10|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|750
1729265360000|2024-10-18 15:29:20|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|0
1729265370000|2024-10-18 15:29:30|379.2|379|379.2|379|379.3|379.1|379.2|379|0
1729265380000|2024-10-18 15:29:40|379.3|379.1|379.2|379|379.3|379.1|379.2|379|2
1729265390000|2024-10-18 15:29:50|379.3|379.1|379.3|379.1|379.4|379.2|379.2|379|3693
1729494000000|2024-10-21 07:00:00|379.8|379.4|379.8|379.4|379.8|379.5|379.8|379.4|1
1729494020000|2024-10-21 07:00:20|379.9|379.6|380.3|379.9|380.3|379.9|379.9|379.6|1650
1729494060000|2024-10-21 07:01:00|379.8|379.5|379.4|379|379.8|379.5|379.4|378.9|2476
1729494070000|2024-10-21 07:01:10||379.1||379.1||379.1||379.1|750
1729494080000|2024-10-21 07:01:20|379.7|379.3|379.7|379.4|379.7|379.4|379.7|379.3|215
1729494140000|2024-10-21 07:02:20|379.6|379.5|379.9|379.6|380|379.6|379.6|379.5|1227
1729494150000|2024-10-21 07:02:30|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|0
1729494170000|2024-10-21 07:02:50|379.9||379.9||379.9||379.9||0
1729494180000|2024-10-21 07:03:00|379.8||379.8||379.8||379.7||0
1729494210000|2024-10-21 07:03:30|379.9|379.6|379.9|379.6|379.9|379.6|379.9|379.6|0
1729494220000|2024-10-21 07:03:40|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|29
1729494230000|2024-10-21 07:03:50|379.6|379.3|379.4|379.1|379.6|379.4|379.4|379.1|806
1729494310000|2024-10-21 07:05:10||379.2||379.2||379.2||379.1|0
1729494330000|2024-10-21 07:05:30|379.5|379.4|379.7|379.5|379.7|379.5|379.5|379.4|821
1729494510000|2024-10-21 07:08:30|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|500
1729494530000|2024-10-21 07:08:50|379.5|379.3|379.6|379.3|379.6|379.3|379.5|379.3|0
1729494540000|2024-10-21 07:09:00|379.5||379.5||379.5||379.5||0
1729494550000|2024-10-21 07:09:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|459
1729494570000|2024-10-21 07:09:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|1063
1729494580000|2024-10-21 07:09:40|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1729494590000|2024-10-21 07:09:50|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|33
1729494620000|2024-10-21 07:10:20||379.2||379.2||379.2||379.2|0
1729494630000|2024-10-21 07:10:30|379.4||379.4||379.4||379.4||0
1729494640000|2024-10-21 07:10:40|379.5||379.5||379.5||379.5||0
1729494660000|2024-10-21 07:11:00|379.6|379.3|379.6|379.4|379.6|379.5|379.6|379.3|1650
1729494690000|2024-10-21 07:11:30||379.3||379.3||379.3||379.3|0
1729494700000|2024-10-21 07:11:40|379.5||379.6||379.6||379.5||0
1729494710000|2024-10-21 07:11:50||379.4||379.4||379.4||379.4|931
1729494750000|2024-10-21 07:12:30|||||||||1000
1729494790000|2024-10-21 07:13:10|||||||||300
1729494830000|2024-10-21 07:13:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|183
1729494840000|2024-10-21 07:14:00|379.9|379.6|379.9|379.6|379.9|379.6|379.9|379.6|0
1729494850000|2024-10-21 07:14:10||379.7||379.7||379.7||379.7|0
1729494930000|2024-10-21 07:15:30|380|379.9|380.5|380.4|380.5|380.4|380|379.9|4363
1729494940000|2024-10-21 07:15:40||380.3||380.3||380.3||380.3|0
1729494950000|2024-10-21 07:15:50|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|1610
1729495030000|2024-10-21 07:17:10||380.2||380.2||380.2||380.2|0
1729495080000|2024-10-21 07:18:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1529
1729495090000|2024-10-21 07:18:10|380.5||380.5||380.5||380.5||0
1729495130000|2024-10-21 07:18:50||380.4||380.4||380.4||380.4|0
1729495140000|2024-10-21 07:19:00||380.3||380.3||380.3||380.3|145
1729495200000|2024-10-21 07:20:00|380.2|380.1|380.2|380|380.2|380.1|380.1|380|2911
1729495260000|2024-10-21 07:21:00|380|379.9|380|379.9|380|379.9|380|379.9|200
1729495300000|2024-10-21 07:21:40|||||||||1000
1729495330000|2024-10-21 07:22:10|379.9|379.8|380|379.8|380|379.8|379.9|379.8|0
1729495350000|2024-10-21 07:22:30|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|589
1729495360000|2024-10-21 07:22:40|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1729495400000|2024-10-21 07:23:20|380|380|380|379.9|380|380|380|379.9|50
1729495410000|2024-10-21 07:23:30|380.1||380.1||380.1||380.1||0
1729495520000|2024-10-21 07:25:20|||||||||250
1729495630000|2024-10-21 07:27:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1729495650000|2024-10-21 07:27:30|380.1||380.1||380.1||380.1||28
1729495700000|2024-10-21 07:28:20|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|634
1729495750000|2024-10-21 07:29:10|380.1|380|380.1|380|380.1|380|380.1|380|150
1729495770000|2024-10-21 07:29:30|380|379.9|380.1|379.9|380.1|379.9|380|379.9|0
1729495780000|2024-10-21 07:29:40|380||380||380||380||0
1729495800000|2024-10-21 07:30:00|379.9|379.8|380|379.8|380|379.8|379.9|379.8|0
1729495860000|2024-10-21 07:31:00|379.9||379.9||379.9||379.9||0
1729495880000|2024-10-21 07:31:20|380||380||380||380||850
1729495920000|2024-10-21 07:32:00|379.9||379.9||379.9||379.9||0
1729495940000|2024-10-21 07:32:20|||||||||1967
1729495960000|2024-10-21 07:32:40|380|379.9|380|379.8|380|379.9|380|379.8|0
1729495990000|2024-10-21 07:33:10|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|0
1729496000000|2024-10-21 07:33:20||379.7||379.7||379.7||379.7|0
1729496010000|2024-10-21 07:33:30|379.8||379.8||379.8||379.8||1600
1729496020000|2024-10-21 07:33:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1900
1729496060000|2024-10-21 07:34:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1729496100000|2024-10-21 07:35:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1195
1729496110000|2024-10-21 07:35:10|379.8||379.8||379.8||379.8||150
1729496140000|2024-10-21 07:35:40|||||||||1064
1729496150000|2024-10-21 07:35:50|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|532
1729496200000|2024-10-21 07:36:40|380|379.9|380|379.9|380|379.9|380|379.9|0
1729496210000|2024-10-21 07:36:50|380.1|380|380.1|380|380.1|380|380.1|380|0
1729496240000|2024-10-21 07:37:20|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|2006
1729496250000|2024-10-21 07:37:30|380.4|380.2|380.5|380.3|380.5|380.3|380.4|380.2|150
1729496280000|2024-10-21 07:38:00|380.4||380.5||380.5||380.4||400
1729496400000|2024-10-21 07:40:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|994
1729496430000|2024-10-21 07:40:30|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|29
1729496470000|2024-10-21 07:41:10|380.4||380.4||380.4||380.4||0
1729496480000|2024-10-21 07:41:20|||||||||1600
1729496520000|2024-10-21 07:42:00||380.2||380.2||380.2||380.2|1434
1729496590000|2024-10-21 07:43:10|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|1234
1729496610000|2024-10-21 07:43:30|380.2|380.2|380.2|380.1|380.2|380.2|380.2|380.1|1560
1729496630000|2024-10-21 07:43:50|380.3||380.3||380.3||380.3||0
1729496710000|2024-10-21 07:45:10|380.2||380.3||380.3||380.2||0
1729496860000|2024-10-21 07:47:40|380.2||380.3||380.3||380.2||0
1729496880000|2024-10-21 07:48:00|380.2||380.2||380.2||380.2||0
1729496900000|2024-10-21 07:48:20|380.3||380.3||380.3||380.2||0
1729496930000|2024-10-21 07:48:50||380.2||380.2||380.2||380.2|0
1729496940000|2024-10-21 07:49:00|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|2217
1729496980000|2024-10-21 07:49:40|380.4||380.4||380.4||380.4||0
1729496990000|2024-10-21 07:49:50|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|1231
1729497020000|2024-10-21 07:50:20|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|400
1729497120000|2024-10-21 07:52:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|1823
1729497130000|2024-10-21 07:52:10|||||||||75
1729497190000|2024-10-21 07:53:10|380.2|380|380.2|380|380.2|380|380.2|380|1251
1729497280000|2024-10-21 07:54:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1729497290000|2024-10-21 07:54:50|380.5||380.4||380.5||380.4||1980
1729497300000|2024-10-21 07:55:00|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|0
1729497330000|2024-10-21 07:55:30|||||||||200
1729497500000|2024-10-21 07:58:20|380.3||380.3||380.3||380.3||710
1729497600000|2024-10-21 08:00:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729497750000|2024-10-21 08:02:30|380.1|380|380.1|380|380.1|380|380.1|380|667
1729497800000|2024-10-21 08:03:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729497900000|2024-10-21 08:05:00||380||380||380||380|204
1729497920000|2024-10-21 08:05:20||380.1||380.1||380.1||380.1|0
1729498010000|2024-10-21 08:06:50|||||||||500
1729498020000|2024-10-21 08:07:00|380.3||380.3||380.3||380.3||0
1729498090000|2024-10-21 08:08:10|||||||||3000
1729498110000|2024-10-21 08:08:30|380.2|380|380.2|380|380.2|380|380.2|380|68
1729498150000|2024-10-21 08:09:10||380.1||380.1||380.1||380.1|0
1729498160000|2024-10-21 08:09:20|||||||||200
1729498170000|2024-10-21 08:09:30||380||380||380||380|0
1729498270000|2024-10-21 08:11:10||380.1||380.1||380.1||380.1|0
1729498290000|2024-10-21 08:11:30||380||380||380||380|0
1729498370000|2024-10-21 08:12:50||380.1||380.1||380.1||380.1|0
1729498390000|2024-10-21 08:13:10|380.3||380.3||380.3||380.3||2296
1729498520000|2024-10-21 08:15:20|||||||||723
1729498590000|2024-10-21 08:16:30|380.2|380|380.1|380|380.2|380|380.1|380|2193
1729498620000|2024-10-21 08:17:00|380|379.9|380|379.9|380|379.9|380|379.9|680
1729498630000|2024-10-21 08:17:10|380.1||380.1||380.1||380.1||0
1729498670000|2024-10-21 08:17:50|380.2|380|380.2|380.1|380.2|380.1|380.2|380|377
1729498680000|2024-10-21 08:18:00|||||||||300
1729498750000|2024-10-21 08:19:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729498760000|2024-10-21 08:19:20|380.4||380.4||380.4||380.4||0
1729498790000|2024-10-21 08:19:50|380.3||380.3||380.3||380.3||1000
1729498930000|2024-10-21 08:22:10|380.4||380.4||380.4||380.4||129
1729498950000|2024-10-21 08:22:30|||||||||200
1729499020000|2024-10-21 08:23:40|380.3||380.3||380.3||380.3||0
1729499030000|2024-10-21 08:23:50|380.4||380.4||380.4||380.4||0
1729499170000|2024-10-21 08:26:10|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|562
1729499210000|2024-10-21 08:26:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|285
1729499250000|2024-10-21 08:27:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1729499290000|2024-10-21 08:28:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|120
1729499380000|2024-10-21 08:29:40|||||||||800
1729499390000|2024-10-21 08:29:50|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|286
1729499400000|2024-10-21 08:30:00|380.4||380.4||380.4||380.4||0
1729499410000|2024-10-21 08:30:10||380.2||380.2||380.2||380.2|1600
1729499420000|2024-10-21 08:30:20||380.3||380.3||380.3||380.3|0
1729499440000|2024-10-21 08:30:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1729499650000|2024-10-21 08:34:10|380.6||380.6||380.6||380.6||451
1729499710000|2024-10-21 08:35:10||380.5||380.5||380.5||380.5|0
1729499830000|2024-10-21 08:37:10|380.5|380.4|380.5|380.3|380.5|380.4|380.5|380.3|0
1729499920000|2024-10-21 08:38:40||380.4||380.4||380.4||380.4|150
1729499980000|2024-10-21 08:39:40|||||||||250
1729500090000|2024-10-21 08:41:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|142
1729500130000|2024-10-21 08:42:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729500200000|2024-10-21 08:43:20||380.1||380.1||380.1||380.1|1206
1729500280000|2024-10-21 08:44:40|380.2||380.2||380.2||380.2||0
1729500330000|2024-10-21 08:45:30|380.3|380|380.3|380.1|380.3|380.1|380.3|380|1054
1729500340000|2024-10-21 08:45:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1729500360000|2024-10-21 08:46:00||380.1||380||380.1||380|0
1729500380000|2024-10-21 08:46:20||380.1||380.1||380.1||380.1|0
1729500390000|2024-10-21 08:46:30||380||380||380||380|0
1729500430000|2024-10-21 08:47:10||380.1||380.1||380.1||380.1|0
1729500440000|2024-10-21 08:47:20||380||380||380||380|0
1729500510000|2024-10-21 08:48:30|380|379.9|380.1|379.9|380.1|379.9|380|379.9|1900
1729500550000|2024-10-21 08:49:10|380||380||380||380||0
1729500560000|2024-10-21 08:49:20|380.1||380.1||380.1||380.1||2178
1729500600000|2024-10-21 08:50:00|380||380||380||380||0
1729500730000|2024-10-21 08:52:10|||||||||5000
1729500780000|2024-10-21 08:53:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|116
1729500870000|2024-10-21 08:54:30|||||||||5000
1729500980000|2024-10-21 08:56:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1729501050000|2024-10-21 08:57:30|379.9||379.9||379.9||379.9||0
1729501200000|2024-10-21 09:00:00|379.8||379.8||379.8||379.8||0
1729501230000|2024-10-21 09:00:30|||||||||1000
1729501270000|2024-10-21 09:01:10|379.7|379.6|379.6|379.5|379.7|379.6|379.6|379.5|867
1729501280000|2024-10-21 09:01:20|379.7||379.7||379.7||379.7||0
1729501290000|2024-10-21 09:01:30||379.6||379.5||379.6||379.5|0
1729501300000|2024-10-21 09:01:40||379.6||379.6||379.6||379.6|0
1729501330000|2024-10-21 09:02:10||379.5||379.6||379.6||379.5|0
1729501360000|2024-10-21 09:02:40||379.5||379.5||379.5||379.5|1189
1729501380000|2024-10-21 09:03:00|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|1024
1729501390000|2024-10-21 09:03:10|379.7||379.7||379.7||379.7||0
1729501460000|2024-10-21 09:04:20|379.8||379.8||379.8||379.8||0
1729501510000|2024-10-21 09:05:10|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|511
1729501530000|2024-10-21 09:05:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|141
1729501580000|2024-10-21 09:06:20|379.6||379.6||379.6||379.6||0
1729501590000|2024-10-21 09:06:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|106
1729501630000|2024-10-21 09:07:10||379.5||379.5||379.5||379.5|0
1729501640000|2024-10-21 09:07:20|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|254
1729501660000|2024-10-21 09:07:40|379.4||379.4||379.4||379.4||0
1729501690000|2024-10-21 09:08:10|||||||||100
1729501750000|2024-10-21 09:09:10||379.2||379.2||379.2||379.2|0
1729501770000|2024-10-21 09:09:30||379.3||379.3||379.3||379.3|0
1729501860000|2024-10-21 09:11:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1729501870000|2024-10-21 09:11:10||379.3||379.3||379.3||379.3|0
1729501940000|2024-10-21 09:12:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1729502010000|2024-10-21 09:13:30|||||||||54
1729502030000|2024-10-21 09:13:50|||||||||300
1729502080000|2024-10-21 09:14:40|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|2000
1729502210000|2024-10-21 09:16:50|||||||||2723
1729502220000|2024-10-21 09:17:00|||||||||758
1729502280000|2024-10-21 09:18:00||379.3||379.4||379.4||379.3|0
1729502530000|2024-10-21 09:22:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1729502550000|2024-10-21 09:22:30||379.2||379.2||379.2||379.2|0
1729502640000|2024-10-21 09:24:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|904
1729502690000|2024-10-21 09:24:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|922
1729502720000|2024-10-21 09:25:20||379.4||379.4||379.4||379.4|1530
1729502730000|2024-10-21 09:25:30|379.5|379.5|379.6|379.5|379.6|379.5|379.5|379.5|1361
1729503010000|2024-10-21 09:30:10|379.7|379.6|380.1|380|380.1|380|379.7|379.6|6551
1729503020000|2024-10-21 09:30:20|380.2|380.1|380.1|380|380.2|380.1|380.1|380|1814
1729503030000|2024-10-21 09:30:30|380.2|380.1|380|379.9|380.2|380.1|380|379.9|2904
1729503040000|2024-10-21 09:30:40|380.1||380||380.1||380||0
1729503060000|2024-10-21 09:31:00|379.9|379.8|379.9|379.7|379.9|379.8|379.8|379.7|0
1729503100000|2024-10-21 09:31:40|379.8||379.8||379.8||379.8||0
1729503270000|2024-10-21 09:34:30|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|32
1729503300000|2024-10-21 09:35:00||379.7||379.7||379.7||379.6|128
1729503340000|2024-10-21 09:35:40|||||||||2035
1729503410000|2024-10-21 09:36:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1547
1729503420000|2024-10-21 09:37:00||379.7||379.7||379.7||379.7|0
1729503560000|2024-10-21 09:39:20|379.8||379.9||379.9||379.8||0
1729503620000|2024-10-21 09:40:20||379.8||379.8||379.8||379.8|0
1729503670000|2024-10-21 09:41:10|||||||||54
1729503720000|2024-10-21 09:42:00|||||||||1273
1729503840000|2024-10-21 09:44:00|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|29
1729504000000|2024-10-21 09:46:40|||||||||250
1729504140000|2024-10-21 09:49:00|379.8||379.8||379.8||379.8||0
1729504210000|2024-10-21 09:50:10||379.6||379.6||379.6||379.6|0
1729504270000|2024-10-21 09:51:10|379.7||379.7||379.7||379.7||0
1729504360000|2024-10-21 09:52:40||379.5||379.5||379.5||379.5|325
1729504370000|2024-10-21 09:52:50|379.8|379.6|379.8|379.7|379.8|379.7|379.8|379.6|2400
1729504380000|2024-10-21 09:53:00||379.6||379.6||379.6||379.6|0
1729504620000|2024-10-21 09:57:00|379.7||379.7||379.7||379.7||0
1729504770000|2024-10-21 09:59:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1110
1729504900000|2024-10-21 10:01:40|||||||||288
1729504920000|2024-10-21 10:02:00|||||||||240
1729505050000|2024-10-21 10:04:10|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|0
1729505080000|2024-10-21 10:04:40||379.5||379.5||379.5||379.5|262
1729505100000|2024-10-21 10:05:00||379.4||379.4||379.4||379.4|1800
1729505110000|2024-10-21 10:05:10|379.5||379.5||379.5||379.5||0
1729505270000|2024-10-21 10:07:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1729505300000|2024-10-21 10:08:20|379.5||379.5||379.5||379.5||0
1729505320000|2024-10-21 10:08:40||379.4||379.4||379.4||379.4|0
1729505400000|2024-10-21 10:10:00||379.3||379.3||379.4||379.3|0
1729505510000|2024-10-21 10:11:50||379.4||379.4||379.4||379.4|0
1729505570000|2024-10-21 10:12:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1615
1729505900000|2024-10-21 10:18:20||379.4||379.4||379.4||379.4|709
1729505980000|2024-10-21 10:19:40|379.5||379.6||379.6||379.5||0
1729506000000|2024-10-21 10:20:00|379.5||379.5||379.5||379.5||0
1729506070000|2024-10-21 10:21:10|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|239
1729506080000|2024-10-21 10:21:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|680
1729506110000|2024-10-21 10:21:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1729506200000|2024-10-21 10:23:20|||||||||200
1729506210000|2024-10-21 10:23:30|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|12
1729506240000|2024-10-21 10:24:00|379.5|379.3|379.4|379.3|379.5|379.3|379.4|379.3|0
1729506290000|2024-10-21 10:24:50|379.5||379.5||379.5||379.5||2637
1729506300000|2024-10-21 10:25:00|379.4||379.4||379.4||379.4||0
1729506340000|2024-10-21 10:25:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2637
1729506370000|2024-10-21 10:26:10|||||||||306
1729506410000|2024-10-21 10:26:50||379.3||379.3||379.3||379.3|1318
1729506520000|2024-10-21 10:28:40|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|0
1729506530000|2024-10-21 10:28:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|470
1729506540000|2024-10-21 10:29:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1729506590000|2024-10-21 10:29:50||379.1||379.1||379.1||379.1|1259
1729506600000|2024-10-21 10:30:00|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1729506660000|2024-10-21 10:31:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1729506670000|2024-10-21 10:31:10|379.4||379.4||379.4||379.4||0
1729506720000|2024-10-21 10:32:00|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379.1|0
1729506790000|2024-10-21 10:33:10|379.2||379.2||379.2||379.2||0
1729506820000|2024-10-21 10:33:40|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|912
1729506870000|2024-10-21 10:34:30|379.2||379.2||379.2||379.2||0
1729506880000|2024-10-21 10:34:40|379.3||379.3||379.3||379.3||0
1729506940000|2024-10-21 10:35:40|379.2||379.2||379.2||379.2||0
1729506950000|2024-10-21 10:35:50|||||||||2555
1729507000000|2024-10-21 10:36:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1729507070000|2024-10-21 10:37:50|||||||||1718
1729507090000|2024-10-21 10:38:10|||||||||150
1729507140000|2024-10-21 10:39:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|611
1729507160000|2024-10-21 10:39:20|379.1|379|379.1|379|379.1|379|379.1|379|509
1729507200000|2024-10-21 10:40:00|||||||||31
1729507220000|2024-10-21 10:40:20||378.9||378.9||378.9||378.9|41
1729507300000|2024-10-21 10:41:40||379||378.9||379||378.9|0
1729507320000|2024-10-21 10:42:00|379||379||379||379||0
1729507360000|2024-10-21 10:42:40|379.1|379|379.1|379|379.1|379|379.1|379|1153
1729507490000|2024-10-21 10:44:50|||||||||1000
1729507520000|2024-10-21 10:45:20||378.9||378.9||378.9||378.9|232
1729507530000|2024-10-21 10:45:30|379||379||379||379||0
1729507550000|2024-10-21 10:45:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|146
1729507640000|2024-10-21 10:47:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1729507660000|2024-10-21 10:47:40||378.6||378.6||378.6||378.6|912
1729507690000|2024-10-21 10:48:10||378.7||378.7||378.7||378.7|0
1729507740000|2024-10-21 10:49:00|378.9||378.9||378.9||378.9||904
1729507760000|2024-10-21 10:49:20|||||||||300
1729507890000|2024-10-21 10:51:30|378.8||378.8||378.8||378.8||0
1729507900000|2024-10-21 10:51:40||378.6||378.6||378.6||378.6|0
1729508040000|2024-10-21 10:54:00|||||||||80
1729508060000|2024-10-21 10:54:20||378.7||378.7||378.7||378.7|2555
1729508200000|2024-10-21 10:56:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|194
1729508220000|2024-10-21 10:57:00|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|145
1729508370000|2024-10-21 10:59:30|378.8||378.8||378.8||378.8||0
1729508470000|2024-10-21 11:01:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1391
1729508540000|2024-10-21 11:02:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|121
1729508620000|2024-10-21 11:03:40|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.7|741
1729508660000|2024-10-21 11:04:20||378.8||378.8||378.8||378.8|0
1729508720000|2024-10-21 11:05:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1729508780000|2024-10-21 11:06:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1729508940000|2024-10-21 11:09:00|378.8||378.8||378.8||378.8||938
1729508970000|2024-10-21 11:09:30||378.7||378.7||378.7||378.7|0
1729509000000|2024-10-21 11:10:00|||||||||1800
1729509020000|2024-10-21 11:10:20|||||||||5173
1729509030000|2024-10-21 11:10:30||378.6||378.6||378.6||378.6|27
1729509040000|2024-10-21 11:10:40||378.7||378.7||378.7||378.7|0
1729509050000|2024-10-21 11:10:50||378.6||378.6||378.6||378.6|0
1729509150000|2024-10-21 11:12:30|378.7||378.7||378.7||378.7||0
1729509160000|2024-10-21 11:12:40|378.8||378.8||378.8||378.8||0
1729509180000|2024-10-21 11:13:00|378.7||378.7||378.7||378.7||0
1729509220000|2024-10-21 11:13:40|||||||||2555
1729509520000|2024-10-21 11:18:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1729509530000|2024-10-21 11:18:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|150
1729509570000|2024-10-21 11:19:30||378.5||378.5||378.5||378.5|0
1729509650000|2024-10-21 11:20:50|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|98
1729509670000|2024-10-21 11:21:10|378.5||378.6||378.6||378.5||483
1729509780000|2024-10-21 11:23:00|378.5||378.5||378.5||378.5||0
1729509890000|2024-10-21 11:24:50|378.6||378.6||378.6||378.6||2643
1729510080000|2024-10-21 11:28:00||378.5||378.5||378.5||378.5|0
1729510140000|2024-10-21 11:29:00|378.7||378.7||378.7||378.7||50
1729510190000|2024-10-21 11:29:50|378.6||378.6||378.6||378.6||0
1729510300000|2024-10-21 11:31:40|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|2642
1729510320000|2024-10-21 11:32:00|378.6||378.6||378.6||378.6||87
1729510340000|2024-10-21 11:32:20|378.7||378.7||378.7||378.7||2642
1729510350000|2024-10-21 11:32:30|||||||||1000
1729510390000|2024-10-21 11:33:10||378.6||378.6||378.6||378.6|0
1729510440000|2024-10-21 11:34:00|||||||||2555
1729510500000|2024-10-21 11:35:00|378.8||378.8||378.8||378.8||1700
1729510570000|2024-10-21 11:36:10||378.7||378.7||378.7||378.7|0
1729510830000|2024-10-21 11:40:30|378.9||378.9||378.9||378.9||0
1729510880000|2024-10-21 11:41:20|||||||||1000
1729511000000|2024-10-21 11:43:20|||||||||100
1729511030000|2024-10-21 11:43:50||378.8||378.8||378.8||378.8|0
1729511040000|2024-10-21 11:44:00|379|378.9|379|378.9|379|378.9|379|378.9|415
1729511050000|2024-10-21 11:44:10|378.9|378.8|379|378.8|379|378.8|378.9|378.8|0
1729511110000|2024-10-21 11:45:10||378.9||378.9||378.9||378.9|1214
1729511220000|2024-10-21 11:47:00|||||||||359
1729511250000|2024-10-21 11:47:30||378.8||378.9||378.9||378.8|0
1729511490000|2024-10-21 11:51:30|379.1||379.1||379.1||379.1||419
1729511500000|2024-10-21 11:51:40|379||379||379||379||0
1729511620000|2024-10-21 11:53:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1729511770000|2024-10-21 11:56:10|379||379||379||379||0
1729511960000|2024-10-21 11:59:20|378.9|378.7|378.9|378.8|378.9|378.8|378.9|378.7|0
1729512110000|2024-10-21 12:01:50|||||||||300
1729512180000|2024-10-21 12:03:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1414
1729512260000|2024-10-21 12:04:20|378.9|378.8|379|378.8|379|378.9|378.9|378.8|2555
1729512290000|2024-10-21 12:04:50|378.9||378.9||378.9||378.9||200
1729512440000|2024-10-21 12:07:20|379||379||379||379||0
1729512510000|2024-10-21 12:08:30|378.9||378.9||378.9||378.9||0
1729512600000|2024-10-21 12:10:00|379.2|379.1|379.2|379|379.2|379.1|379.2|379|0
1729512640000|2024-10-21 12:10:40||379.1||379.1||379.1||379.1|0
1729512670000|2024-10-21 12:11:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1729512750000|2024-10-21 12:12:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|201
1729512790000|2024-10-21 12:13:10|||||||||160
1729512820000|2024-10-21 12:13:40|379.5|379.4|379.6|379.5|379.6|379.5|379.5|379.4|242
1729512920000|2024-10-21 12:15:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1729512960000|2024-10-21 12:16:00|379.7||379.7||379.7||379.7||0
1729513050000|2024-10-21 12:17:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|145
1729513160000|2024-10-21 12:19:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|85
1729513170000|2024-10-21 12:19:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|712
1729513220000|2024-10-21 12:20:20|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|420
1729513260000|2024-10-21 12:21:00|379.5||379.5||379.5||379.5||310
1729513280000|2024-10-21 12:21:20||379.4||379.4||379.4||379.4|2555
1729513300000|2024-10-21 12:21:40||379.3||379.3||379.3||379.3|0
1729513370000|2024-10-21 12:22:50||379.4||379.4||379.4||379.4|0
1729513440000|2024-10-21 12:24:00|379.6|379.5|379.8|379.6|379.8|379.6|379.6|379.5|2170
1729513570000|2024-10-21 12:26:10|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729513580000|2024-10-21 12:26:20||379.8||379.8||379.8||379.8|0
1729513590000|2024-10-21 12:26:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|581
1729513630000|2024-10-21 12:27:10||379.6||379.6||379.6||379.6|0
1729513740000|2024-10-21 12:29:00||379.7||379.7||379.7||379.7|0
1729513800000|2024-10-21 12:30:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729513830000|2024-10-21 12:30:30|||||||||257
1729513860000|2024-10-21 12:31:00|||||||||1467
1729513890000|2024-10-21 12:31:30|||||||||1600
1729513920000|2024-10-21 12:32:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1729513990000|2024-10-21 12:33:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|482
1729514140000|2024-10-21 12:35:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|111
1729514180000|2024-10-21 12:36:20|||||||||1321
1729514290000|2024-10-21 12:38:10|||||||||2632
1729514350000|2024-10-21 12:39:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|150
1729514440000|2024-10-21 12:40:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1367
1729514520000|2024-10-21 12:42:00||379.6||379.6||379.6||379.6|1915
1729514600000|2024-10-21 12:43:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|512
1729514610000|2024-10-21 12:43:30||379.4||379.4||379.4||379.4|0
1729514620000|2024-10-21 12:43:40||379.5||379.5||379.5||379.5|0
1729514640000|2024-10-21 12:44:00|||||||||848
1729514750000|2024-10-21 12:45:50||379.4||379.4||379.4||379.4|919
1729514820000|2024-10-21 12:47:00||379.5||379.5||379.5||379.5|0
1729514830000|2024-10-21 12:47:10||379.4||379.4||379.4||379.4|0
1729515000000|2024-10-21 12:50:00||379.5||379.5||379.5||379.5|0
1729515030000|2024-10-21 12:50:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1729515090000|2024-10-21 12:51:30|||||||||242
1729515120000|2024-10-21 12:52:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|37
1729515140000|2024-10-21 12:52:20|379.5||379.5||379.5||379.5||246
1729515190000|2024-10-21 12:53:10|379.4||379.4||379.4||379.4||0
1729515200000|2024-10-21 12:53:20|379.5||379.5||379.5||379.5||794
1729515210000|2024-10-21 12:53:30|379.4||379.4||379.4||379.4||0
1729515230000|2024-10-21 12:53:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1729515240000|2024-10-21 12:54:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1729515260000|2024-10-21 12:54:20|||||||||2
1729515310000|2024-10-21 12:55:10|379.7||379.7||379.7||379.7||0
1729515440000|2024-10-21 12:57:20|379.6||379.6||379.6||379.6||0
1729515470000|2024-10-21 12:57:50|||||||||870
1729515500000|2024-10-21 12:58:20||379.4||379.4||379.4||379.4|1900
1729515630000|2024-10-21 13:00:30||379.5||379.5||379.5||379.5|0
1729515650000|2024-10-21 13:00:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1994
1729515660000|2024-10-21 13:01:00||379.5||379.5||379.5||379.5|3486
1729515860000|2024-10-21 13:04:20||379.6||379.6||379.6||379.6|1052
1729516060000|2024-10-21 13:07:40|||||||||1000
1729516090000|2024-10-21 13:08:10||379.5||379.5||379.5||379.5|830
1729516130000|2024-10-21 13:08:50||379.6||379.6||379.6||379.6|868
1729516140000|2024-10-21 13:09:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1729516150000|2024-10-21 13:09:10|||||||||827
1729516190000|2024-10-21 13:09:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|160
1729516200000|2024-10-21 13:10:00|379.8||379.8||379.8||379.8||0
1729516220000|2024-10-21 13:10:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1729516320000|2024-10-21 13:12:00||379.8||379.8||379.8||379.8|0
1729516380000|2024-10-21 13:13:00|||||||||2631
1729516440000|2024-10-21 13:14:00|||||||||2101
1729516500000|2024-10-21 13:15:00|||||||||797
1729516510000|2024-10-21 13:15:10|380||380||380||380||0
1729516610000|2024-10-21 13:16:50|379.9||379.9||379.9||379.9||1000
1729516650000|2024-10-21 13:17:30|||||||||82
1729516670000|2024-10-21 13:17:50|380|379.9|380|379.9|380|379.9|380|379.9|108
1729516740000|2024-10-21 13:19:00|||||||||1412
1729516760000|2024-10-21 13:19:20|||||||||64
1729516770000|2024-10-21 13:19:30|||||||||2128
1729516780000|2024-10-21 13:19:40|380.1|380|380.1|380|380.1|380|380.1|380|0
1729516790000|2024-10-21 13:19:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1153
1729516800000|2024-10-21 13:20:00||380||380||380||380|3745
1729516820000|2024-10-21 13:20:20|380.1||380.1||380.1||380.1||0
1729516860000|2024-10-21 13:21:00|380|379.9|380|379.9|380|379.9|380|379.9|1200
1729516870000|2024-10-21 13:21:10|||||||||941
1729516910000|2024-10-21 13:21:50|380.1||380.1||380.1||380.1||3745
1729516920000|2024-10-21 13:22:00||380||380||380||380|0
1729516930000|2024-10-21 13:22:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1818
1729516950000|2024-10-21 13:22:30|||||||||500
1729517090000|2024-10-21 13:24:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729517100000|2024-10-21 13:25:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729517110000|2024-10-21 13:25:10|380.3|380.2|380.2|380.1|380.3|380.2|380.2|380.1|27
1729517210000|2024-10-21 13:26:50|||||||||100
1729517260000|2024-10-21 13:27:40|||||||||983
1729517270000|2024-10-21 13:27:50|||||||||2063
1729517340000|2024-10-21 13:29:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729517350000|2024-10-21 13:29:10|||||||||3745
1729517360000|2024-10-21 13:29:20|||||||||2637
1729517380000|2024-10-21 13:29:40|||||||||9
1729517390000|2024-10-21 13:29:50|380.4|380.3|380.4|380.3|380.6|380.5|380.4|380.3|2995
1729517400000|2024-10-21 13:30:00|380.3|380.2|380.3|380.2|380.3|380.3|380.3|380.2|6263
1729517430000|2024-10-21 13:30:30|||||||||3753
1729517480000|2024-10-21 13:31:20|380.4|380.3|380.5|380.4|380.5|380.4|380.4|380.3|3479
1729517500000|2024-10-21 13:31:40|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|2629
1729517520000|2024-10-21 13:32:00|380.7|380.6|380.8|380.7|380.8|380.7|380.7|380.6|4064
1729517530000|2024-10-21 13:32:10|381|380.9|381|380.9|381|380.9|381|380.9|3745
1729517540000|2024-10-21 13:32:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1729517550000|2024-10-21 13:32:30|380.8|380.7|380.9|380.8|380.9|380.8|380.8|380.7|1919
1729517560000|2024-10-21 13:32:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1729517600000|2024-10-21 13:33:20|||||||||200
1729517650000|2024-10-21 13:34:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|2806
1729517670000|2024-10-21 13:34:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1729517720000|2024-10-21 13:35:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|150
1729517740000|2024-10-21 13:35:40|380.4|380.3|380.3|380.2|380.4|380.3|380.3|380.2|0
1729517760000|2024-10-21 13:36:00|||||||||150
1729517770000|2024-10-21 13:36:10||380.1||380.2||380.2||380.1|346
1729517790000|2024-10-21 13:36:30|||||||||133
1729517800000|2024-10-21 13:36:40||380.1||380.1||380.1||380.1|0
1729517810000|2024-10-21 13:36:50|380.2||380.2||380.2||380.2||0
1729517840000|2024-10-21 13:37:20|380.3||380.3||380.3||380.3||0
1729517850000|2024-10-21 13:37:30|380.2||380.2||380.2||380.2||0
1729517870000|2024-10-21 13:37:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|2631
1729517890000|2024-10-21 13:38:10||380.1||380.1||380.1||380.1|0
1729517910000|2024-10-21 13:38:30||380.2||380.2||380.2||380.1|1206
1729517930000|2024-10-21 13:38:50|380.4|380.1|380.4|380.2|380.4|380.2|380.4|380.1|488
1729517950000|2024-10-21 13:39:10|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1729517970000|2024-10-21 13:39:30|380.4|380.2|380.4|380.2|380.4|380.3|380.4|380.2|897
1729517980000|2024-10-21 13:39:40||380.3||380.3||380.3||380.3|0
1729517990000|2024-10-21 13:39:50||380.2||380.2||380.2||380.2|0
1729518030000|2024-10-21 13:40:30|380.3||380.3||380.3||380.3||0
1729518040000|2024-10-21 13:40:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729518050000|2024-10-21 13:40:50|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|2806
1729518060000|2024-10-21 13:41:00||380.3||380.3||380.3||380.3|0
1729518100000|2024-10-21 13:41:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|150
1729518110000|2024-10-21 13:41:50||380.1||380.2||380.2||380.1|0
1729518120000|2024-10-21 13:42:00||380.1||380.2||380.2||380.1|0
1729518140000|2024-10-21 13:42:20||380.1||380.1||380.2||380.1|0
1729518150000|2024-10-21 13:42:30||380.2||380.2||380.2||380.2|0
1729518250000|2024-10-21 13:44:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|164
1729518260000|2024-10-21 13:44:20|380.1|380|380.1|380|380.1|380|380.1|380|2806
1729518300000|2024-10-21 13:45:00|380|379.9|380|379.9|380|379.9|380|379.9|1000
1729518370000|2024-10-21 13:46:10|380.1|380|380.1|380|380.1|380|380.1|380|2632
1729518380000|2024-10-21 13:46:20||379.9||379.9||379.9||379.9|0
1729518440000|2024-10-21 13:47:20|380.2|380|380.2|380|380.2|380|380.2|380|1067
1729518460000|2024-10-21 13:47:40|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1729518490000|2024-10-21 13:48:10||380||380||380||380|0
1729518500000|2024-10-21 13:48:20|380.2||380.2||380.2||380.2||1826
1729518510000|2024-10-21 13:48:30||380.1||380.1||380.1||380.1|1035
1729518530000|2024-10-21 13:48:50||380||380||380||380|0
1729518540000|2024-10-21 13:49:00|380.1||380.1||380.1||380.1||0
1729518550000|2024-10-21 13:49:10|380.2||380.2||380.2||380.2||0
1729518560000|2024-10-21 13:49:20|||||||||369
1729518590000|2024-10-21 13:49:50||380.1||380||380.1||380|1414
1729518640000|2024-10-21 13:50:40|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|1
1729518650000|2024-10-21 13:50:50|||||||||1302
1729518660000|2024-10-21 13:51:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1729518710000|2024-10-21 13:51:50|||||||||1101
1729518750000|2024-10-21 13:52:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1729518760000|2024-10-21 13:52:40|||||||||2033
1729518780000|2024-10-21 13:53:00|380.6|380.5|380.6|380.4|380.6|380.5|380.6|380.4|150
1729518880000|2024-10-21 13:54:40|380.5||380.5||380.5||380.5||0
1729518970000|2024-10-21 13:56:10|||||||||1700
1729519140000|2024-10-21 13:59:00|380.6|380.5|380.6|380.4|380.6|380.5|380.6|380.4|108
1729519170000|2024-10-21 13:59:30|380.5||380.5||380.5||380.5||1208
1729519200000|2024-10-21 14:00:00||380.3||380.3||380.3||380.3|1800
1729519220000|2024-10-21 14:00:20||380.4||380.3||380.4||380.3|519
1729519240000|2024-10-21 14:00:40||380.4||380.3||380.4||380.3|1823
1729519260000|2024-10-21 14:01:00|380.4||380.5||380.5||380.4||1201
1729519270000|2024-10-21 14:01:10|380.4||380.4||380.4||380.4||0
1729519280000|2024-10-21 14:01:20|||||||||2630
1729519300000|2024-10-21 14:01:40||380.2||380.2||380.2||380.2|1780
1729519340000|2024-10-21 14:02:20|380.3||380.3||380.3||380.3||0
1729519350000|2024-10-21 14:02:30|||||||||1593
1729519400000|2024-10-21 14:03:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1729519410000|2024-10-21 14:03:30|||||||||100
1729519430000|2024-10-21 14:03:50|380.3||380.3||380.3||380.3||831
1729519540000|2024-10-21 14:05:40||380.2||380.2||380.2||380.2|0
1729519560000|2024-10-21 14:06:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|131
1729519580000|2024-10-21 14:06:20||380.2||380.2||380.2||380.2|0
1729519610000|2024-10-21 14:06:50|380.3||380.3||380.3||380.3||0
1729519630000|2024-10-21 14:07:10||380.1||380.1||380.1||380.1|919
1729519640000|2024-10-21 14:07:20|380.4|380.2|380.4|380.3|380.4|380.3|380.4|380.2|2630
1729519660000|2024-10-21 14:07:40|||||||||3855
1729519670000|2024-10-21 14:07:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1729519690000|2024-10-21 14:08:10||380.1||380.1||380.1||380.1|0
1729519750000|2024-10-21 14:09:10||380.2||380.2||380.2||380.2|0
1729519800000|2024-10-21 14:10:00|380.2|380.1|380.3|380.2|380.3|380.2|380.2|380.1|2046
1729519810000|2024-10-21 14:10:10|380.2|380.1|380.2|380.1|380.2|380.2|380.2|380.1|50
1729519880000|2024-10-21 14:11:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|3509
1729519900000|2024-10-21 14:11:40||380.1||380.1||380.1||380.1|1143
1729519990000|2024-10-21 14:13:10||380.2||380.2||380.2||380.2|0
1729520000000|2024-10-21 14:13:20|||||||||200
1729520010000|2024-10-21 14:13:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|2056
1729520030000|2024-10-21 14:13:50|||||||||49
1729520100000|2024-10-21 14:15:00|380.3|380.2|380.3|380.2|380.4|380.2|380.3|380.2|0
1729520110000|2024-10-21 14:15:10|380.4||380.4||380.4||380.4||0
1729520120000|2024-10-21 14:15:20|||||||||3
1729520150000|2024-10-21 14:15:50||380.3||380.3||380.3||380.3|0
1729520190000|2024-10-21 14:16:30|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|1532
1729520200000|2024-10-21 14:16:40|||||||||640
1729520250000|2024-10-21 14:17:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|2220
1729520260000|2024-10-21 14:17:40|380.1|380|380.2|380.1|380.2|380.1|380|379.9|11299
1729520270000|2024-10-21 14:17:50||380||380||380||380|1501
1729520340000|2024-10-21 14:19:00|380.1||380.1||380.1||380.1||0
1729520350000|2024-10-21 14:19:10|380|379.9|380|379.9|380|379.9|380|379.9|2724
1729520430000|2024-10-21 14:20:30|380.1|380|380.1|380|380.1|380|380.1|379.9|1755
1729520480000|2024-10-21 14:21:20|380|379.9|380|379.9|380|379.9|380|379.9|1357
1729520490000|2024-10-21 14:21:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1213
1729520520000|2024-10-21 14:22:00|380|379.9|380|379.9|380|379.9|380|379.9|1684
1729520530000|2024-10-21 14:22:10||379.8||379.8||379.8||379.8|0
1729520550000|2024-10-21 14:22:30|380.1|379.9|380.1|380|380.1|380|380.1|379.9|1768
1729520560000|2024-10-21 14:22:40|380|379.9|380.1|379.9|380.1|379.9|380|379.9|2814
1729520580000|2024-10-21 14:23:00|380||380||380||380||9
1729520600000|2024-10-21 14:23:20|380.1|380|380.1|380|380.1|380|380.1|380|2632
1729520660000|2024-10-21 14:24:20|380|379.9|380|379.9|380|379.9|380|379.9|1275
1729520910000|2024-10-21 14:28:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|26
1729520960000|2024-10-21 14:29:20|||||||||400
1729520970000|2024-10-21 14:29:30|||||||||44
1729521020000|2024-10-21 14:30:20|||||||||1000
1729521030000|2024-10-21 14:30:30|||||||||2227
1729521230000|2024-10-21 14:33:50|379.8|379.7|379.9|379.8|379.9|379.8|379.8|379.7|262
1729521250000|2024-10-21 14:34:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|3173
1729521290000|2024-10-21 14:34:50|||||||||5
1729521300000|2024-10-21 14:35:00|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|1187
1729521320000|2024-10-21 14:35:20||379.7||379.7||379.7||379.7|0
1729521330000|2024-10-21 14:35:30|||||||||1728
1729521340000|2024-10-21 14:35:40||379.6||379.6||379.6||379.6|1105
1729521360000|2024-10-21 14:36:00||379.7||379.7||379.7||379.7|0
1729521400000|2024-10-21 14:36:40||379.6||379.6||379.6||379.6|0
1729521440000|2024-10-21 14:37:20||379.7||379.7||379.7||379.7|0
1729521450000|2024-10-21 14:37:30|||||||||944
1729521520000|2024-10-21 14:38:40|379.9||379.9||379.9||379.9||2634
1729521540000|2024-10-21 14:39:00|379.8||379.8||379.8||379.8||0
1729521560000|2024-10-21 14:39:20|379.9||379.9||379.9||379.9||0
1729521570000|2024-10-21 14:39:30||379.8||379.7||379.8||379.7|1698
1729521600000|2024-10-21 14:40:00||379.8||379.8||379.8||379.8|0
1729521610000|2024-10-21 14:40:10|380|379.9|379.9|379.8|380|379.9|379.9|379.8|4020
1729521640000|2024-10-21 14:40:40||379.7||379.7||379.7||379.7|0
1729521660000|2024-10-21 14:41:00|379.8||379.8||379.8||379.8||0
1729521730000|2024-10-21 14:42:10||379.6||379.6||379.6||379.6|4008
1729521740000|2024-10-21 14:42:20|379.7||379.7||379.7||379.7||0
1729521790000|2024-10-21 14:43:10||379.5||379.5||379.5||379.5|2800
1729521880000|2024-10-21 14:44:40|379.6||379.6||379.6||379.6||0
1729521890000|2024-10-21 14:44:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1729521910000|2024-10-21 14:45:10||379.3||379.4||379.4||379.3|0
1729521950000|2024-10-21 14:45:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1489
1729521960000|2024-10-21 14:46:00||379.4||379.4||379.4||379.4|914
1729521980000|2024-10-21 14:46:20|379.5||379.5||379.5||379.5||0
1729522010000|2024-10-21 14:46:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1729522030000|2024-10-21 14:47:10||379.2||379.2||379.2||379.2|0
1729522040000|2024-10-21 14:47:20||379.3||379.3||379.3||379.3|0
1729522130000|2024-10-21 14:48:50||379.2||379.2||379.2||379.2|0
1729522170000|2024-10-21 14:49:30|379.3||379.3||379.3||379.3||0
1729522180000|2024-10-21 14:49:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729522240000|2024-10-21 14:50:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|59
1729522250000|2024-10-21 14:50:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1729522340000|2024-10-21 14:52:20|||||||||500
1729522350000|2024-10-21 14:52:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1729522400000|2024-10-21 14:53:20|||||||||1336
1729522410000|2024-10-21 14:53:30|379|378.9|379|378.9|379|378.9|379|378.9|2468
1729522420000|2024-10-21 14:53:40||378.8||378.8||378.8||378.8|0
1729522460000|2024-10-21 14:54:20|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|182
1729522470000|2024-10-21 14:54:30|379||379||379||379||0
1729522480000|2024-10-21 14:54:40|379.1||379.1||379.1||379.1||2165
1729522500000|2024-10-21 14:55:00|379||379||379||379||1000
1729522650000|2024-10-21 14:57:30|379.1|379|379.1|379|379.1|379|379.1|379|904
1729522680000|2024-10-21 14:58:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|2474
1729522780000|2024-10-21 14:59:40|||||||||3000
1729522820000|2024-10-21 15:00:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|215
1729522830000|2024-10-21 15:00:30|379.4|379.3|379.5|379.4|379.5|379.4|379.4|379.3|1181
1729522860000|2024-10-21 15:01:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1729522870000|2024-10-21 15:01:10|||||||||500
1729522880000|2024-10-21 15:01:20|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|5641
1729522910000|2024-10-21 15:01:50|379.6||379.6||379.6||379.6||0
1729522920000|2024-10-21 15:02:00|||||||||915
1729522950000|2024-10-21 15:02:30||379.4||379.4||379.4||379.4|780
1729522970000|2024-10-21 15:02:50|379.7|379.5|379.7|379.6|379.7|379.6|379.7|379.5|805
1729522980000|2024-10-21 15:03:00|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|7032
1729523100000|2024-10-21 15:05:00|379.6|379.6|379.7|379.6|379.7|379.6|379.6|379.6|0
1729523110000|2024-10-21 15:05:10|379.6|379.5|379.6|379.5|379.6|379.6|379.6|379.5|1921
1729523140000|2024-10-21 15:05:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|651
1729523190000|2024-10-21 15:06:30|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|1804
1729523240000|2024-10-21 15:07:20|379.5||379.5||379.5||379.5||0
1729523260000|2024-10-21 15:07:40|||||||||300
1729523380000|2024-10-21 15:09:40|379.6||379.6||379.6||379.6||867
1729523400000|2024-10-21 15:10:00||379.5||379.5||379.5||379.5|0
1729523420000|2024-10-21 15:10:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2900
1729523460000|2024-10-21 15:11:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|3
1729523470000|2024-10-21 15:11:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1
1729523500000|2024-10-21 15:11:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|979
1729523680000|2024-10-21 15:14:40|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|3400
1729523710000|2024-10-21 15:15:10||379.3||379.3||379.3||379.3|4387
1729523730000|2024-10-21 15:15:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|958
1729523750000|2024-10-21 15:15:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|278
1729523790000|2024-10-21 15:16:30|||||||||1630
1729523830000|2024-10-21 15:17:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1729523850000|2024-10-21 15:17:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1729523910000|2024-10-21 15:18:30|||||||||2486
1729524030000|2024-10-21 15:20:30|||||||||383
1729524090000|2024-10-21 15:21:30|379.5||379.5||379.5||379.5||0
1729524120000|2024-10-21 15:22:00|||||||||1026
1729524140000|2024-10-21 15:22:20|379.4||379.4||379.4||379.4||1765
1729524180000|2024-10-21 15:23:00|||||||||150
1729524220000|2024-10-21 15:23:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|164
1729524240000|2024-10-21 15:24:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|4600
1729524290000|2024-10-21 15:24:50|379.3||379.3||379.3||379.3||748
1729524300000|2024-10-21 15:25:00|379.2||379.2||379.2||379.2||0
1729524360000|2024-10-21 15:26:00|379.1|379|379.2|379.1|379.2|379.1|379.1|379|3913
1729524430000|2024-10-21 15:27:10|||||||||1760
1729524450000|2024-10-21 15:27:30|||||||||1095
1729524480000|2024-10-21 15:28:00|379.3||379.2||379.3||379.2||0
1729524500000|2024-10-21 15:28:20|379.1|379|379.1|379|379.1|379|379.1|379|1608
1729524560000|2024-10-21 15:29:20||378.9||379||379||378.9|0
1729524580000|2024-10-21 15:29:40|379|378.9|379.1|379|379.1|379|379|378.9|3698
1729524590000|2024-10-21 15:29:50||378.9||378.9||378.9||378.9|490
1729580400000|2024-10-22 07:00:00|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|162
1729580410000|2024-10-22 07:00:10|377.7|377.5|377.7|377.4|377.7|377.6|377.6|377.4|2480
1729580420000|2024-10-22 07:00:20|377.5|377.5|377.5|376.9|377.6|377.5|377.5|376.9|899
1729580430000|2024-10-22 07:00:30|377.4|377|377.4|377|377.5|377|377.4|377|0
1729580440000|2024-10-22 07:00:40|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|405
1729580460000|2024-10-22 07:01:00|377|376.8|377|376.8|377|376.8|377|376.8|0
1729580490000|2024-10-22 07:01:30|377.1||377.1||377.1||377.1||249
1729580500000|2024-10-22 07:01:40|377.2|376.9|377.2|376.9|377.2|376.9|377.2|376.9|795
1729580510000|2024-10-22 07:01:50|||||||||13
1729580550000|2024-10-22 07:02:30|377|376.8|377|376.8|377|376.8|377|376.8|0
1729580560000|2024-10-22 07:02:40|376.9|376.7|377.3|377.1|377.3|377.1|376.9|376.7|2353
1729580570000|2024-10-22 07:02:50||377||377||377||377|0
1729580580000|2024-10-22 07:03:00|377.4|377.1|377.4|377.2|377.4|377.2|377.4|377.1|0
1729580590000|2024-10-22 07:03:10|377.7|377.4|377.8|377.5|377.8|377.5|377.7|377.4|987
1729580610000|2024-10-22 07:03:30||377.4||377.4||377.4||377.4|1620
1729580630000|2024-10-22 07:03:50|377.7|377.1|377.4|377|377.7|377.1|377.4|377|707
1729580640000|2024-10-22 07:04:00|377.5|377.1|377.2|376.8|377.5|377.1|377.1|376.8|733
1729580650000|2024-10-22 07:04:10|377.1|376.7|377|376.7|377.1|376.7|377|376.6|0
1729580660000|2024-10-22 07:04:20||376.6||376.6||376.7||376.6|0
1729580670000|2024-10-22 07:04:30||376.7||376.7||376.7||376.6|0
1729580680000|2024-10-22 07:04:40||376.6||376.6||376.6||376.6|0
1729580690000|2024-10-22 07:04:50||376.8||376.8||376.8||376.8|0
1729580700000|2024-10-22 07:05:00|377.3|377|377.2|376.9|377.3|377|377.2|376.9|0
1729580710000|2024-10-22 07:05:10|377.1|376.8|377.1|376.8|377.1|376.8|377.1|376.8|0
1729580720000|2024-10-22 07:05:20|377|376.9|377.2|376.9|377.2|376.9|377|376.9|626
1729580730000|2024-10-22 07:05:30|377.1|376.8|377|376.9|377.1|376.9|377|376.8|0
1729580740000|2024-10-22 07:05:40|377.1||377.2||377.2||377.1||837
1729580760000|2024-10-22 07:06:00|377.3|377|377.3|377.1|377.3|377.1|377.3|376.9|0
1729580830000|2024-10-22 07:07:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|359
1729580890000|2024-10-22 07:08:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|150
1729580900000|2024-10-22 07:08:20|377.6|377.4|377.6|377.3|377.6|377.4|377.6|377.3|0
1729580920000|2024-10-22 07:08:40|377.5||377.5||377.5||377.5||0
1729580950000|2024-10-22 07:09:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|100
1729580990000|2024-10-22 07:09:50|377.2|377|377.2|376.9|377.2|377|377.2|376.9|396
1729581020000|2024-10-22 07:10:20|377.3|377|377.3|377.1|377.3|377.1|377.3|377|150
1729581060000|2024-10-22 07:11:00|377.2|377|377.2|377|377.2|377.1|377.2|377|0
1729581070000|2024-10-22 07:11:10|377|376.9|377|376.8|377|376.9|377|376.8|1049
1729581080000|2024-10-22 07:11:20|377.2|376.9|377.2|376.9|377.2|377|377.2|376.9|1209
1729581120000|2024-10-22 07:12:00|377.3|377|377.3|377|377.3|377.1|377.3|377|1461
1729581180000|2024-10-22 07:13:00||377.1||377.1||377.1||377.1|0
1729581200000|2024-10-22 07:13:20|377.5|377.2|377.4|377.2|377.5|377.2|377.4|377.2|729
1729581250000|2024-10-22 07:14:10|377.5||377.5||377.5||377.5||0
1729581260000|2024-10-22 07:14:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1729581290000|2024-10-22 07:14:50||377.2||377.2||377.2||377.2|0
1729581300000|2024-10-22 07:15:00||377.3||377.2||377.3||377.2|0
1729581310000|2024-10-22 07:15:10|377.5|377.3|377.5|377.3|377.5|377.4|377.5|377.3|0
1729581360000|2024-10-22 07:16:00|377.4|377.1|377.4|377.1|377.4|377.1|377.4|377.1|2651
1729581380000|2024-10-22 07:16:20|377.3||377.3||377.3||377.3||0
1729581420000|2024-10-22 07:17:00|377.2|376.8|376.9|376.8|377.2|376.8|376.9|376.8|989
1729581430000|2024-10-22 07:17:10||376.6||376.6||376.6||376.6|1645
1729581480000|2024-10-22 07:18:00|376.8|376.5|376.7|376.5|376.8|376.5|376.7|376.5|601
1729581510000|2024-10-22 07:18:30|376.6||376.7||376.7||376.6||149
1729581540000|2024-10-22 07:19:00|376.6|376.3|376.5|376.3|376.6|376.3|376.5|376.3|1120
1729581580000|2024-10-22 07:19:40|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|524
1729581600000|2024-10-22 07:20:00||376.5||376.5||376.5||376.5|0
1729581620000|2024-10-22 07:20:20||376.4||376.5||376.5||376.4|0
1729581650000|2024-10-22 07:20:50||376.4||376.4||376.4||376.4|0
1729581660000|2024-10-22 07:21:00|376.5|376.3|376.5|376.4|376.5|376.4|376.5|376.3|0
1729581670000|2024-10-22 07:21:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1729581720000|2024-10-22 07:22:00|376.5||376.5||376.5||376.5||1466
1729581820000|2024-10-22 07:23:40|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|899
1729581930000|2024-10-22 07:25:30|376.5|376.4|376.6|376.5|376.6|376.5|376.5|376.4|1461
1729581940000|2024-10-22 07:25:40||376.4||376.5||376.5||376.4|0
1729581990000|2024-10-22 07:26:30||376.4||376.4||376.4||376.4|0
1729582010000|2024-10-22 07:26:50||376.5||376.5||376.5||376.5|0
1729582020000|2024-10-22 07:27:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.5|27
1729582100000|2024-10-22 07:28:20|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|1243
1729582150000|2024-10-22 07:29:10||376.8||376.8||376.8||376.8|0
1729582180000|2024-10-22 07:29:40||376.7||376.7||376.7||376.7|2654
1729582200000|2024-10-22 07:30:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1433
1729582270000|2024-10-22 07:31:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|89
1729582330000|2024-10-22 07:32:10|||||||||2000
1729582400000|2024-10-22 07:33:20||376.4||376.4||376.4||376.4|1169
1729582410000|2024-10-22 07:33:30|||||||||139
1729582420000|2024-10-22 07:33:40|376.4|376.3|376.4|376.2|376.4|376.3|376.4|376.2|0
1729582450000|2024-10-22 07:34:10|376.3||376.3||376.3||376.3||1600
1729582500000|2024-10-22 07:35:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|522
1729582520000|2024-10-22 07:35:20||376.2||376.2||376.2||376.2|0
1729582560000|2024-10-22 07:36:00||376.3||376.2||376.3||376.2|0
1729582570000|2024-10-22 07:36:10|376.3||376.3||376.3||376.3||0
1729582580000|2024-10-22 07:36:20|376.4||376.3||376.4||376.3||0
1729582610000|2024-10-22 07:36:50||376.1||376.1||376.1||376.1|0
1729582630000|2024-10-22 07:37:10||376.2||376.2||376.2||376.2|0
1729582650000|2024-10-22 07:37:30|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|3000
1729582710000|2024-10-22 07:38:30|||||||||185
1729582760000|2024-10-22 07:39:20|376.1|376|376.1|376|376.1|376|376.1|376|0
1729582800000|2024-10-22 07:40:00|376|375.9|376|375.8|376|375.9|376|375.8|640
1729582820000|2024-10-22 07:40:20||375.9||375.9||375.9||375.9|0
1729582840000|2024-10-22 07:40:40|376.1|376|376.1|376|376.1|376|376.1|376|529
1729582860000|2024-10-22 07:41:00|376|375.9|376|375.9|376|375.9|376|375.9|0
1729582970000|2024-10-22 07:42:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1729582980000|2024-10-22 07:43:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|1200
1729582990000|2024-10-22 07:43:10||375.8||375.8||375.8||375.8|0
1729583030000|2024-10-22 07:43:50|376|375.9|376|375.9|376|375.9|376|375.9|0
1729583040000|2024-10-22 07:44:00|376.1|376|376.1|376|376.1|376|376.1|376|644
1729583070000|2024-10-22 07:44:30|376.2||376.2||376.2||376.2||603
1729583170000|2024-10-22 07:46:10|376.1||376.1||376.1||376.1||459
1729583210000|2024-10-22 07:46:50|||||||||82
1729583240000|2024-10-22 07:47:20|||||||||614
1729583300000|2024-10-22 07:48:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1253
1729583320000|2024-10-22 07:48:40|376|375.9|376|375.9|376|375.9|375.9|375.8|2269
1729583330000|2024-10-22 07:48:50|376.2|376|376.1|375.9|376.2|376|376.1|375.9|2945
1729583340000|2024-10-22 07:49:00|376||376||376||376||644
1729583380000|2024-10-22 07:49:40||375.8||375.8||375.8||375.8|508
1729583390000|2024-10-22 07:49:50||375.9||375.8||375.9||375.8|500
1729583400000|2024-10-22 07:50:00||375.9||375.9||375.9||375.9|0
1729583450000|2024-10-22 07:50:50|376.2|376|376.2|376.1|376.2|376.1|376.2|376|0
1729583480000|2024-10-22 07:51:20|376.3||376.3||376.3||376.3||0
1729583510000|2024-10-22 07:51:50|376.2||376.2||376.2||376.2||0
1729583520000|2024-10-22 07:52:00|376.1|376|376.1|376|376.1|376|376.1|376|572
1729583550000|2024-10-22 07:52:30|376|375.9|376|375.9|376|375.9|376|375.9|177
1729583600000|2024-10-22 07:53:20||375.8||375.8||375.8||375.8|734
1729583650000|2024-10-22 07:54:10|375.9||375.9||375.9||375.9||0
1729583690000|2024-10-22 07:54:50|375.8|375.7|375.6|375.5|375.8|375.7|375.6|375.5|1480
1729583710000|2024-10-22 07:55:10|||||||||3000
1729583760000|2024-10-22 07:56:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1729583820000|2024-10-22 07:57:00|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|8
1729583860000|2024-10-22 07:57:40|375.5|375.3|375.4|375.2|375.5|375.3|375.4|375.2|2123
1729583880000|2024-10-22 07:58:00|||||||||2800
1729583890000|2024-10-22 07:58:10|375.3||375.3||375.3||375.3||0
1729584000000|2024-10-22 08:00:00|||||||||200
1729584030000|2024-10-22 08:00:30|375.5|375.4|375.4|375.3|375.5|375.4|375.4|375.3|269
1729584050000|2024-10-22 08:00:50||375.2||375.2||375.2||375.2|0
1729584080000|2024-10-22 08:01:20||375.3||375.3||375.3||375.3|0
1729584120000|2024-10-22 08:02:00||375.2||375.2||375.2||375.2|0
1729584170000|2024-10-22 08:02:50||375.3||375.3||375.3||375.3|0
1729584200000|2024-10-22 08:03:20||375.2||375.2||375.2||375.2|0
1729584240000|2024-10-22 08:04:00|375.3||375.3||375.3||375.3||0
1729584260000|2024-10-22 08:04:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1276
1729584290000|2024-10-22 08:04:50||375.2||375.2||375.2||375.2|0
1729584300000|2024-10-22 08:05:00||375.3||375.3||375.3||375.3|0
1729584320000|2024-10-22 08:05:20|||||||||583
1729584330000|2024-10-22 08:05:30|375.5||375.5||375.5||375.5||0
1729584340000|2024-10-22 08:05:40||375.4||375.4||375.4||375.4|0
1729584370000|2024-10-22 08:06:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729584380000|2024-10-22 08:06:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1533
1729584510000|2024-10-22 08:08:30|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|0
1729584550000|2024-10-22 08:09:10||375.5||375.5||375.5||375.5|0
1729584620000|2024-10-22 08:10:20|375.8|375.6|375.8|375.7|375.8|375.7|375.8|375.6|397
1729584650000|2024-10-22 08:10:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1729584660000|2024-10-22 08:11:00|376|375.9|376|375.9|376|375.9|376|375.9|0
1729584700000|2024-10-22 08:11:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|567
1729584750000|2024-10-22 08:12:30||375.8||375.8||375.8||375.8|0
1729584800000|2024-10-22 08:13:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729584810000|2024-10-22 08:13:30|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729584820000|2024-10-22 08:13:40|376|375.8|376|375.8|376|375.8|375.9|375.7|27
1729584840000|2024-10-22 08:14:00|375.9|375.7|376|375.8|376|375.8|375.9|375.7|0
1729584850000|2024-10-22 08:14:10|375.9|375.7|376|375.8|376|375.8|375.9|375.7|0
1729584860000|2024-10-22 08:14:20|375.9|375.7|375.9|375.7|376|375.8|375.9|375.7|0
1729584870000|2024-10-22 08:14:30|376|375.8|375.9|375.7|376|375.8|375.9|375.7|0
1729584900000|2024-10-22 08:15:00|376|375.8|376|375.8|376|375.8|376|375.8|103
1729584910000|2024-10-22 08:15:10|376.1|375.9|376|375.8|376.1|375.9|376|375.8|0
1729584920000|2024-10-22 08:15:20|376.1|375.9|376|375.8|376.1|375.9|376|375.8|1975
1729584930000|2024-10-22 08:15:30|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1729584950000|2024-10-22 08:15:50|376|375.8|376|375.8|376|375.8|376|375.8|0
1729584970000|2024-10-22 08:16:10|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1729584980000|2024-10-22 08:16:20|376|375.8|376|375.8|376|375.8|376|375.8|43
1729584990000|2024-10-22 08:16:30|376.1|375.9|376|375.8|376.1|375.9|376|375.8|0
1729585000000|2024-10-22 08:16:40|376.1|375.9|376.1|375.9|376.1|375.9|376|375.8|0
1729585010000|2024-10-22 08:16:50|376|375.8|376|375.8|376.1|375.9|376|375.8|0
1729585020000|2024-10-22 08:17:00|376.1|375.9|376.1|375.9|376.1|375.9|376|375.8|0
1729585030000|2024-10-22 08:17:10|376|375.8|376|375.8|376|375.8|376|375.8|0
1729585040000|2024-10-22 08:17:20|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|458
1729585050000|2024-10-22 08:17:30|376.2|376|376.2|376|376.2|376|376.2|376|0
1729585060000|2024-10-22 08:17:40|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|0
1729585070000|2024-10-22 08:17:50|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1729585080000|2024-10-22 08:18:00|376.2|376|376.2|376|376.2|376|376.2|376|0
1729585100000|2024-10-22 08:18:20|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1729585120000|2024-10-22 08:18:40|376.1|375.9|376.1|375.9|376.2|376|376.1|375.9|0
1729585130000|2024-10-22 08:18:50|376.2|376|376.2|376|376.2|376|376.2|376|0
1729585140000|2024-10-22 08:19:00|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1729585150000|2024-10-22 08:19:10|376.2|376|376.2|375.9|376.2|376|376.1|375.9|0
1729585170000|2024-10-22 08:19:30|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.8|0
1729585180000|2024-10-22 08:19:40|376.2|375.9|376.2|375.9|376.2|375.9|376.2|375.9|0
1729585190000|2024-10-22 08:19:50|376.1|375.8|376.1|375.9|376.2|376|376.1|375.8|0
1729585200000|2024-10-22 08:20:00|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1729585210000|2024-10-22 08:20:10|376.2|376|376.2|376|376.2|376|376.2|376|0
1729585220000|2024-10-22 08:20:20|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1729585230000|2024-10-22 08:20:30|376.2|376|376.2|376|376.2|376|376.2|376|0
1729585250000|2024-10-22 08:20:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1729585260000|2024-10-22 08:21:00|376.2|376|376.1|375.9|376.2|376|376.1|375.9|0
1729585270000|2024-10-22 08:21:10|376.2|376|376.2|376|376.2|376|376.2|376|0
1729585280000|2024-10-22 08:21:20|376.1|375.9|376.2|376|376.2|376|376.1|375.9|0
1729585290000|2024-10-22 08:21:30|376|375.9|376|375.8|376|375.9|376|375.8|0
1729585300000|2024-10-22 08:21:40|376.1|375.9|375.9|375.7|376.1|375.9|375.9|375.7|325
1729585310000|2024-10-22 08:21:50||375.6||375.6||375.6||375.6|0
1729585320000|2024-10-22 08:22:00|376|375.7|376|375.7|376|375.7|375.9|375.6|0
1729585330000|2024-10-22 08:22:10|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|0
1729585340000|2024-10-22 08:22:20|375.8||375.9||375.9||375.8||1245
1729585360000|2024-10-22 08:22:40|376|375.7|375.9|375.6|376|375.7|375.9|375.6|0
1729585370000|2024-10-22 08:22:50|376|375.7|376|375.7|376|375.7|376|375.7|0
1729585380000|2024-10-22 08:23:00|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|0
1729585410000|2024-10-22 08:23:30|376|375.7|376|375.7|376|375.7|376|375.7|0
1729585420000|2024-10-22 08:23:40|375.9|375.6|375.9|375.6|376|375.7|375.9|375.6|0
1729585430000|2024-10-22 08:23:50|376|375.7|376|375.8|376|375.8|375.9|375.7|0
1729585440000|2024-10-22 08:24:00|375.9|375.7|375.9|375.7|376|375.8|375.9|375.7|0
1729585450000|2024-10-22 08:24:10|376|375.8|376|375.8|376|375.8|375.9|375.7|0
1729585470000|2024-10-22 08:24:30|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729585480000|2024-10-22 08:24:40|376|375.8|376|375.8|376|375.8|376|375.8|0
1729585510000|2024-10-22 08:25:10|375.9|375.7|375.8|375.6|375.9|375.7|375.8|375.6|924
1729585520000|2024-10-22 08:25:20|375.9|375.7|376|375.7|376|375.7|375.8|375.6|0
1729585530000|2024-10-22 08:25:30|375.9|375.6|376|375.7|376|375.7|375.9|375.6|0
1729585540000|2024-10-22 08:25:40|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|0
1729585560000|2024-10-22 08:26:00|375.8|375.7|375.8|375.6|375.9|375.7|375.8|375.6|0
1729585570000|2024-10-22 08:26:10|375.9|375.7|375.8|375.6|375.9|375.7|375.8|375.6|0
1729585580000|2024-10-22 08:26:20|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|41
1729585590000|2024-10-22 08:26:30|375.8|375.6|375.8|375.5|375.9|375.7|375.8|375.5|0
1729585610000|2024-10-22 08:26:50|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|0
1729585630000|2024-10-22 08:27:10|375.8|375.5|375.9|375.6|375.9|375.6|375.8|375.5|0
1729585640000|2024-10-22 08:27:20|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|0
1729585660000|2024-10-22 08:27:40|375.9|375.6|375.7|375.5|375.9|375.6|375.7|375.5|0
1729585670000|2024-10-22 08:27:50|375.8|375.4|375.7|375.4|375.8|375.5|375.7|375.4|2208
1729585680000|2024-10-22 08:28:00|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|0
1729585700000|2024-10-22 08:28:20|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|0
1729585710000|2024-10-22 08:28:30|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.4|0
1729585740000|2024-10-22 08:29:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|153
1729585760000|2024-10-22 08:29:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1146
1729585770000|2024-10-22 08:29:30|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|27
1729585800000|2024-10-22 08:30:00||375.7||375.7||375.7||375.7|0
1729585860000|2024-10-22 08:31:00|||||||||28
1729585870000|2024-10-22 08:31:10|375.9|375.8|376|375.9|376|375.9|375.9|375.8|1942
1729585900000|2024-10-22 08:31:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|2660
1729585920000|2024-10-22 08:32:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1193
1729585950000|2024-10-22 08:32:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1201
1729585970000|2024-10-22 08:32:50|||||||||2000
1729585980000|2024-10-22 08:33:00|375.7||375.6||375.7||375.6||0
1729586090000|2024-10-22 08:34:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1729586150000|2024-10-22 08:35:50|||||||||10
1729586330000|2024-10-22 08:38:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|516
1729586340000|2024-10-22 08:39:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729586400000|2024-10-22 08:40:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|114
1729586510000|2024-10-22 08:41:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1826
1729586640000|2024-10-22 08:44:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1208
1729586680000|2024-10-22 08:44:40||375.2||375.2||375.2||375.2|1458
1729586810000|2024-10-22 08:46:50||375.3||375.2||375.3||375.2|0
1729586820000|2024-10-22 08:47:00||375.3||375.3||375.3||375.3|0
1729586890000|2024-10-22 08:48:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1868
1729587010000|2024-10-22 08:50:10|375.4||375.4||375.4||375.4||2607
1729587020000|2024-10-22 08:50:20|375.3||375.3||375.3||375.3||0
1729587040000|2024-10-22 08:50:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|216
1729587110000|2024-10-22 08:51:50||375.2||375.2||375.2||375.2|0
1729587130000|2024-10-22 08:52:10||375.3||375.2||375.3||375.2|2800
1729587330000|2024-10-22 08:55:30||375.3||375.3||375.3||375.3|0
1729587340000|2024-10-22 08:55:40||375.2||375.2||375.2||375.2|0
1729587350000|2024-10-22 08:55:50|375.3||375.3||375.3||375.3||0
1729587480000|2024-10-22 08:58:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|495
1729587560000|2024-10-22 08:59:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1729587640000|2024-10-22 09:00:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1234
1729587730000|2024-10-22 09:02:10|375.1|375|375.1|375|375.1|375|375.1|375|500
1729587740000|2024-10-22 09:02:20|||||||||7
1729587770000|2024-10-22 09:02:50|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|273
1729587780000|2024-10-22 09:03:00|374.9|374.7|374.8|374.6|374.9|374.8|374.8|374.6|657
1729587790000|2024-10-22 09:03:10|374.7||374.7||374.7||374.7||0
1729587820000|2024-10-22 09:03:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1845
1729587880000|2024-10-22 09:04:40|||||||||250
1729587890000|2024-10-22 09:04:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1729587930000|2024-10-22 09:05:30|375||375.1||375.1||375||0
1729587940000|2024-10-22 09:05:40|375|375|375.2|375.1|375.2|375.1|375|375|477
1729587950000|2024-10-22 09:05:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1729588140000|2024-10-22 09:09:00||375.1||375.1||375.1||375.1|0
1729588150000|2024-10-22 09:09:10|375.1|375|375.1|375|375.1|375|375.1|375|0
1729588210000|2024-10-22 09:10:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1729588240000|2024-10-22 09:10:40|||||||||217
1729588250000|2024-10-22 09:10:50|375.3||375.3||375.3||375.3||0
1729588320000|2024-10-22 09:12:00||375.2||375.2||375.2||375.2|266
1729588340000|2024-10-22 09:12:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|10
1729588380000|2024-10-22 09:13:00|375.1|375|375.1|374.9|375.1|375|375|374.9|378
1729588440000|2024-10-22 09:14:00|375|374.8|375|374.8|375|374.8|375|374.8|0
1729588460000|2024-10-22 09:14:20||374.9||374.9||374.9||374.9|676
1729588560000|2024-10-22 09:16:00||374.8||374.8||374.8||374.8|2190
1729588620000|2024-10-22 09:17:00||374.9||374.8||374.9||374.8|0
1729588670000|2024-10-22 09:17:50|374.9||374.9||374.9||374.9||59
1729588680000|2024-10-22 09:18:00|375|374.9|375|374.9|375|374.9|375|374.9|1868
1729588690000|2024-10-22 09:18:10|375.1|375|375.1|374.9|375.1|375|375.1|374.9|1500
1729588700000|2024-10-22 09:18:20||375||375||375||375|0
1729588750000|2024-10-22 09:19:10||374.9||374.9||374.9||374.9|0
1729588780000|2024-10-22 09:19:40|||||||||85
1729588860000|2024-10-22 09:21:00||375||375||375||375|150
1729588870000|2024-10-22 09:21:10||374.9||374.9||374.9||374.9|0
1729588900000|2024-10-22 09:21:40|375||375||375||375||1868
1729588920000|2024-10-22 09:22:00|||||||||439
1729588930000|2024-10-22 09:22:10|||||||||1660
1729588970000|2024-10-22 09:22:50|375.1||375.1||375.1||375.1||0
1729589000000|2024-10-22 09:23:20||375||375||375||375|0
1729589010000|2024-10-22 09:23:30||374.9||374.9||374.9||374.9|797
1729589030000|2024-10-22 09:23:50||375||375||375||375|0
1729589050000|2024-10-22 09:24:10||374.9||374.9||374.9||374.9|0
1729589110000|2024-10-22 09:25:10||375||375||375||375|0
1729589120000|2024-10-22 09:25:20||374.9||374.9||374.9||374.9|0
1729589160000|2024-10-22 09:26:00||375||374.9||375||374.9|0
1729589200000|2024-10-22 09:26:40||375||375||375||375|0
1729589340000|2024-10-22 09:29:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1729589440000|2024-10-22 09:30:40|375.1||375.1||375.1||375.1||109
1729589450000|2024-10-22 09:30:50|375||375||375||375||0
1729589550000|2024-10-22 09:32:30|||||||||593
1729589590000|2024-10-22 09:33:10|375.1||375.1||375.1||375.1||69
1729589600000|2024-10-22 09:33:20||375||375||375||375|0
1729589660000|2024-10-22 09:34:20||374.9||375||375||374.9|1868
1729589690000|2024-10-22 09:34:50||374.9||374.9||374.9||374.9|1400
1729589700000|2024-10-22 09:35:00||375||374.9||375||374.9|1868
1729589740000|2024-10-22 09:35:40|375||375||375||375||0
1729589900000|2024-10-22 09:38:20|375.1|375|375.1|375|375.1|375|375.1|375|0
1729589970000|2024-10-22 09:39:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1900
1729590050000|2024-10-22 09:40:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1729590060000|2024-10-22 09:41:00|375.2||375.2||375.2||375.2||0
1729590190000|2024-10-22 09:43:10|375.1||375.1||375.1||375.1||1868
1729590300000|2024-10-22 09:45:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1729590330000|2024-10-22 09:45:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1729590380000|2024-10-22 09:46:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|375
1729590390000|2024-10-22 09:46:30||374.4||374.5||374.5||374.4|0
1729590460000|2024-10-22 09:47:40||374.4||374.4||374.4||374.4|0
1729590510000|2024-10-22 09:48:30|374.8|374.7|375|374.8|375|374.8|374.8|374.6|1868
1729590520000|2024-10-22 09:48:40|374.9||374.9||374.9||374.9||1868
1729590530000|2024-10-22 09:48:50|375||375||375||375||0
1729590580000|2024-10-22 09:49:40|374.9||375||375||374.9||1868
1729590650000|2024-10-22 09:50:50|374.9||374.9||374.9||374.9||0
1729590670000|2024-10-22 09:51:10|375||375||375||375||0
1729590680000|2024-10-22 09:51:20|||||||||684
1729590720000|2024-10-22 09:52:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1729590750000|2024-10-22 09:52:30|374.8||374.8||374.8||374.8||0
1729590760000|2024-10-22 09:52:40|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|1000
1729590780000|2024-10-22 09:53:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1729590840000|2024-10-22 09:54:00|374.6||374.6||374.6||374.6||0
1729590970000|2024-10-22 09:56:10|||||||||38
1729590990000|2024-10-22 09:56:30|375|374.8|374.9|374.7|375|374.8|374.9|374.7|2389
1729591060000|2024-10-22 09:57:40||374.8||374.8||374.8||374.8|749
1729591080000|2024-10-22 09:58:00||374.7||374.7||374.7||374.7|0
1729591180000|2024-10-22 09:59:40|375|374.9|375|374.9|375|374.9|375|374.9|0
1729591200000|2024-10-22 10:00:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|1714
1729591210000|2024-10-22 10:00:10|375|374.8|375|374.8|375|374.8|375|374.8|2337
1729591240000|2024-10-22 10:00:40|374.9||374.9||374.9||374.9||1215
1729591300000|2024-10-22 10:01:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2233
1729591360000|2024-10-22 10:02:40||374.5||374.5||374.5||374.5|0
1729591370000|2024-10-22 10:02:50|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|150
1729591390000|2024-10-22 10:03:10||374.5||374.5||374.5||374.5|0
1729591400000|2024-10-22 10:03:20||374.4||374.4||374.4||374.4|0
1729591460000|2024-10-22 10:04:20|374.5||374.5||374.5||374.5||0
1729591500000|2024-10-22 10:05:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1500
1729591510000|2024-10-22 10:05:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1729591520000|2024-10-22 10:05:20|374.1|374|374.2|374.1|374.2|374.1|374.1|374|3650
1729591530000|2024-10-22 10:05:30||374||374.1||374.1||374|0
1729591590000|2024-10-22 10:06:30||374||374||374.1||374|0
1729591600000|2024-10-22 10:06:40||374.1||374||374.1||374|0
1729591610000|2024-10-22 10:06:50|374.1|374.1|374.1|374|374.1|374.1|374.1|374|150
1729591740000|2024-10-22 10:09:00|||||||||2337
1729591800000|2024-10-22 10:10:00|374|373.8|373.9|373.8|374|373.8|373.9|373.8|2704
1729591850000|2024-10-22 10:10:50||373.7||373.7||373.7||373.7|0
1729591860000|2024-10-22 10:11:00||373.8||373.8||373.8||373.8|0
1729591900000|2024-10-22 10:11:40|374||374||374||374||337
1729591910000|2024-10-22 10:11:50|373.9||373.9||373.9||373.9||0
1729591930000|2024-10-22 10:12:10||373.7||373.7||373.7||373.7|0
1729591950000|2024-10-22 10:12:30||373.8||373.8||373.8||373.8|0
1729591980000|2024-10-22 10:13:00|374.2|374|374.2|374|374.2|374.1|374.2|374|0
1729591990000|2024-10-22 10:13:10|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1729592020000|2024-10-22 10:13:40|374.2||374.2||374.2||374.2||0
1729592120000|2024-10-22 10:15:20|374.3|374.2|374.4|374.3|374.4|374.3|374.3|374.2|0
1729592200000|2024-10-22 10:16:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1729592250000|2024-10-22 10:17:30|||||||||530
1729592280000|2024-10-22 10:18:00|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|0
1729592310000|2024-10-22 10:18:30|374.6|374.6|374.6|374.5|374.7|374.6|374.6|374.5|0
1729592390000|2024-10-22 10:19:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1155
1729592420000|2024-10-22 10:20:20|||||||||103
1729592470000|2024-10-22 10:21:10||374.5||374.5||374.5||374.5|150
1729592500000|2024-10-22 10:21:40||374.6||374.6||374.6||374.6|0
1729592510000|2024-10-22 10:21:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1729592610000|2024-10-22 10:23:30|374.7||374.7||374.7||374.7||0
1729592640000|2024-10-22 10:24:00||374.6||374.5||374.6||374.5|0
1729592660000|2024-10-22 10:24:20||374.6||374.6||374.6||374.6|0
1729592680000|2024-10-22 10:24:40||374.5||374.5||374.5||374.5|27
1729592690000|2024-10-22 10:24:50|374.8|374.6|374.8|374.7|374.8|374.7|374.8|374.6|464
1729592700000|2024-10-22 10:25:00|374.9||374.9||374.9||374.9||0
1729592710000|2024-10-22 10:25:10|375|374.8|375.2|375|375.2|375|375|374.8|117
1729592730000|2024-10-22 10:25:30|375.1||375.1||375.1||375.1||0
1729592740000|2024-10-22 10:25:40|375.2||375.2||375.2||375.2||0
1729592750000|2024-10-22 10:25:50|375.1||375.1||375.1||375.1||0
1729592760000|2024-10-22 10:26:00|375.2||375.1||375.2||375.1||0
1729592800000|2024-10-22 10:26:40|375.2|374.9|375.2|375|375.2|375|375.2|374.9|2511
1729592830000|2024-10-22 10:27:10||375.1||375.1||375.1||375.1|0
1729592850000|2024-10-22 10:27:30||375||375||375||375|0
1729592860000|2024-10-22 10:27:40||375.1||375.1||375.1||375.1|0
1729592910000|2024-10-22 10:28:30|375.3||375.3||375.3||375.3||0
1729592920000|2024-10-22 10:28:40||375.2||375.2||375.2||375.2|0
1729592930000|2024-10-22 10:28:50||375.1||375.1||375.1||375.1|0
1729593000000|2024-10-22 10:30:00|375.2|374.9|375|374.9|375.2|374.9|375|374.9|1902
1729593010000|2024-10-22 10:30:10||374.8||374.8||374.8||374.8|0
1729593050000|2024-10-22 10:30:50||374.9||374.9||374.9||374.9|0
1729593070000|2024-10-22 10:31:10|||||||||2337
1729593090000|2024-10-22 10:31:30||374.8||374.8||374.8||374.8|0
1729593150000|2024-10-22 10:32:30|374.9|374.7|374.7|374.6|374.9|374.8|374.7|374.6|989
1729593160000|2024-10-22 10:32:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1729593170000|2024-10-22 10:32:50|374.7||374.7||374.7||374.7||870
1729593180000|2024-10-22 10:33:00||374.6||374.6||374.6||374.6|0
1729593200000|2024-10-22 10:33:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1692
1729593230000|2024-10-22 10:33:50|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|1869
1729593240000|2024-10-22 10:34:00|375|374.8|375|374.9|375|374.9|375|374.7|1257
1729593260000|2024-10-22 10:34:20||374.8||374.8||374.8||374.8|0
1729593290000|2024-10-22 10:34:50||374.9||374.9||374.9||374.9|0
1729593300000|2024-10-22 10:35:00|375.1|375|375.1|375|375.1|375|375.1|375|1315
1729593310000|2024-10-22 10:35:10|375|374.9|375|374.9|375|374.9|375|374.9|62
1729593330000|2024-10-22 10:35:30|374.9|374.8|375|374.9|375|374.9|374.9|374.8|461
1729593360000|2024-10-22 10:36:00|375.1|375|375.2|375|375.2|375|375.1|375|0
1729593380000|2024-10-22 10:36:20|||||||||95
1729593400000|2024-10-22 10:36:40|375.1|375.1|375.1|375|375.1|375.1|375.1|375|1260
1729593410000|2024-10-22 10:36:50|||||||||3100
1729593420000|2024-10-22 10:37:00|375|374.9|375|374.8|375|374.9|375|374.8|964
1729593430000|2024-10-22 10:37:10|375.1|375|375.1|375|375.1|375|375.1|375|1458
1729593500000|2024-10-22 10:38:20|375.2||375.2||375.2||375.2||2337
1729593520000|2024-10-22 10:38:40||375.1||375.1||375.1||375.1|0
1729593530000|2024-10-22 10:38:50|375.1|375|375|374.9|375.1|375|375|374.8|29
1729593550000|2024-10-22 10:39:10|375.1||375.1||375.1||375.1||0
1729593640000|2024-10-22 10:40:40|375||375||375||375||0
1729593660000|2024-10-22 10:41:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|96
1729593750000|2024-10-22 10:42:30|375||375||375||375||450
1729593780000|2024-10-22 10:43:00||374.9||374.9||374.9||374.9|2337
1729593800000|2024-10-22 10:43:20|375.1||375.1||375.1||375.1||0
1729593820000|2024-10-22 10:43:40||375||375||375||375|0
1729593830000|2024-10-22 10:43:50|375.2|374.9|375|374.9|375.2|374.9|375|374.9|2792
1729593870000|2024-10-22 10:44:30|375.1|375|375.1|374.9|375.1|375|375|374.9|1908
1729593900000|2024-10-22 10:45:00||375||375||375||375|0
1729593910000|2024-10-22 10:45:10|375.2||375.2||375.2||375.2||2337
1729594080000|2024-10-22 10:48:00||375.1||375||375.1||375|1754
1729594150000|2024-10-22 10:49:10|375.1|374.9|375|374.9|375.1|374.9|375|374.9|1134
1729594250000|2024-10-22 10:50:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1729594260000|2024-10-22 10:51:00||374.5||374.5||374.5||374.5|0
1729594270000|2024-10-22 10:51:10|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|1266
1729594290000|2024-10-22 10:51:30||374.7||374.7||374.7||374.7|2337
1729594300000|2024-10-22 10:51:40|||||||||778
1729594310000|2024-10-22 10:51:50|374.9|374.6|374.9|374.7|374.9|374.7|374.9|374.6|823
1729594320000|2024-10-22 10:52:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1729594340000|2024-10-22 10:52:20||374.7||374.7||374.7||374.7|1429
1729594350000|2024-10-22 10:52:30|374.9||374.9||374.9||374.9||2079
1729594360000|2024-10-22 10:52:40|375|374.8|374.9|374.8|375|374.8|374.9|374.8|2001
1729594380000|2024-10-22 10:53:00|375|374.9|374.8|374.7|375|374.9|374.8|374.7|1781
1729594390000|2024-10-22 10:53:10|374.9||374.9||374.9||374.9||0
1729594400000|2024-10-22 10:53:20|375|374.8|375|374.9|375|374.9|375|374.8|1622
1729594410000|2024-10-22 10:53:30|375.1|375|375.1|375|375.1|375|375.1|375|2337
1729594480000|2024-10-22 10:54:40|375|374.9|375|374.9|375|374.9|375|374.9|127
1729594500000|2024-10-22 10:55:00|375.1|375|375.1|374.9|375.1|375|375|374.9|4562
1729594590000|2024-10-22 10:56:30||375||374.9||375||374.9|0
1729594650000|2024-10-22 10:57:30||375||375||375||375|0
1729594850000|2024-10-22 11:00:50|||||||||1000
1729594890000|2024-10-22 11:01:30|375|374.9|375|374.9|375|374.9|375|374.9|391
1729594900000|2024-10-22 11:01:40|||||||||1064
1729594920000|2024-10-22 11:02:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2802
1729594940000|2024-10-22 11:02:20|375|374.9|375|374.9|375|374.9|375|374.9|670
1729594950000|2024-10-22 11:02:30|||||||||597
1729594960000|2024-10-22 11:02:40|375.1|374.8|375.1|374.9|375.1|375|375.1|374.8|2987
1729595100000|2024-10-22 11:05:00|375|374.8|375|374.8|375|374.8|375|374.8|0
1729595140000|2024-10-22 11:05:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|223
1729595160000|2024-10-22 11:06:00|375||375||375||375||0
1729595190000|2024-10-22 11:06:30||374.8||374.8||374.8||374.8|0
1729595280000|2024-10-22 11:08:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|2041
1729595290000|2024-10-22 11:08:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|914
1729595400000|2024-10-22 11:10:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|500
1729595410000|2024-10-22 11:10:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|203
1729595420000|2024-10-22 11:10:20||374.2||374.2||374.2||374.2|207
1729595430000|2024-10-22 11:10:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1729595610000|2024-10-22 11:13:30||374.2||374.1||374.2||374.1|250
1729595670000|2024-10-22 11:14:30|374.2|374|374|373.9|374.2|374|374|373.9|2527
1729595680000|2024-10-22 11:14:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1729595690000|2024-10-22 11:14:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1729595710000|2024-10-22 11:15:10||374||374||374||374|0
1729595770000|2024-10-22 11:16:10|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|224
1729595790000|2024-10-22 11:16:30|374.2|374|374.2|374|374.2|374|374.2|374|0
1729595880000|2024-10-22 11:18:00||374.1||374.1||374.1||374.1|472
1729595940000|2024-10-22 11:19:00|||||||||353
1729595950000|2024-10-22 11:19:10|374.1|374|374.1|373.9|374.1|374|374.1|373.9|899
1729596000000|2024-10-22 11:20:00||374||374||374||374|0
1729596050000|2024-10-22 11:20:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|73
1729596100000|2024-10-22 11:21:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1729596190000|2024-10-22 11:23:10|||||||||31
1729596200000|2024-10-22 11:23:20|374.2||374.2||374.2||374.2||0
1729596290000|2024-10-22 11:24:50|374.1||374.1||374.1||374.1||0
1729596350000|2024-10-22 11:25:50|374|373.9|374|373.9|374|373.9|374|373.9|187
1729596360000|2024-10-22 11:26:00|374.1|374|374.1|374|374.1|374|374.1|374|496
1729596430000|2024-10-22 11:27:10|374.4|374.2|374.3|374.2|374.4|374.2|374.3|374.2|0
1729596440000|2024-10-22 11:27:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|2056
1729596680000|2024-10-22 11:31:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1729596690000|2024-10-22 11:31:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1729596820000|2024-10-22 11:33:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|621
1729596830000|2024-10-22 11:33:50|374.6||374.6||374.6||374.6||0
1729596870000|2024-10-22 11:34:30|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|909
1729596930000|2024-10-22 11:35:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1729596990000|2024-10-22 11:36:30||374.7||374.7||374.7||374.7|0
1729597000000|2024-10-22 11:36:40|374.9||374.9||374.9||374.9||0
1729597220000|2024-10-22 11:40:20|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.7|551
1729597230000|2024-10-22 11:40:30||374.7||374.7||374.7||374.7|586
1729597240000|2024-10-22 11:40:40|374.8|374.8|374.9|374.7|374.9|374.8|374.8|374.7|5846
1729597250000|2024-10-22 11:40:50|375|374.8|375.1|374.9|375.1|374.9|375|374.8|0
1729597260000|2024-10-22 11:41:00|375|374.8|375|374.8|375|374.8|375|374.8|0
1729597340000|2024-10-22 11:42:20|374.9|374.7|374.8|374.7|374.9|374.7|374.8|374.7|1866
1729597380000|2024-10-22 11:43:00|374.9||374.9||374.9||374.9||724
1729597420000|2024-10-22 11:43:40||374.8||374.8||374.8||374.8|0
1729597570000|2024-10-22 11:46:10|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|2665
1729597600000|2024-10-22 11:46:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1729597670000|2024-10-22 11:47:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1165
1729597780000|2024-10-22 11:49:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|379
1729597790000|2024-10-22 11:49:50|||||||||133
1729597800000|2024-10-22 11:50:00||374.4||374.4||374.4||374.4|0
1729597940000|2024-10-22 11:52:20||374.5||374.5||374.5||374.5|0
1729598170000|2024-10-22 11:56:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|150
1729598210000|2024-10-22 11:56:50|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|1549
1729598310000|2024-10-22 11:58:30|374.3||374.3||374.3||374.3||0
1729598350000|2024-10-22 11:59:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|3413
1729598370000|2024-10-22 11:59:30||374||374||374||374|57
1729598380000|2024-10-22 11:59:40||374.1||374||374.1||374|0
1729598400000|2024-10-22 12:00:00||374.1||374.1||374.1||374.1|0
1729598470000|2024-10-22 12:01:10|374.1|374|374.2|374|374.2|374|374.1|374|51
1729598480000|2024-10-22 12:01:20|||||||||8
1729598510000|2024-10-22 12:01:50||374.1||374.1||374.1||374.1|4
1729598570000|2024-10-22 12:02:50|||||||||708
1729598660000|2024-10-22 12:04:20|374.3||374.3||374.3||374.3||362
1729598670000|2024-10-22 12:04:30|374.2||374.2||374.2||374.2||0
1729598800000|2024-10-22 12:06:40|374.1|374|374.1|374|374.1|374|374.1|374|4147
1729598880000|2024-10-22 12:08:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1164
1729598920000|2024-10-22 12:08:40|374.3||374.3||374.3||374.3||0
1729598930000|2024-10-22 12:08:50||374.2||374.2||374.2||374.2|0
1729598980000|2024-10-22 12:09:40||374.1||374.2||374.2||374.1|0
1729599070000|2024-10-22 12:11:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1381
1729599370000|2024-10-22 12:16:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1729599380000|2024-10-22 12:16:20|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|1423
1729599400000|2024-10-22 12:16:40|374.4||374.4||374.4||374.4||0
1729599440000|2024-10-22 12:17:20|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|4
1729599450000|2024-10-22 12:17:30||374.5||374.5||374.5||374.5|0
1729599460000|2024-10-22 12:17:40||374.4||374.4||374.4||374.4|2191
1729599500000|2024-10-22 12:18:20|||||||||1200
1729599530000|2024-10-22 12:18:50||374.5||374.5||374.5||374.5|0
1729599540000|2024-10-22 12:19:00||374.4||374.4||374.4||374.4|0
1729599560000|2024-10-22 12:19:20||374.5||374.5||374.5||374.5|0
1729599620000|2024-10-22 12:20:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|621
1729599640000|2024-10-22 12:20:40||374.5||374.5||374.5||374.5|0
1729599670000|2024-10-22 12:21:10||374.6||374.6||374.6||374.6|0
1729599700000|2024-10-22 12:21:40|||||||||1000
1729599710000|2024-10-22 12:21:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1002
1729599720000|2024-10-22 12:22:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1592
1729599730000|2024-10-22 12:22:10|||||||||100
1729599770000|2024-10-22 12:22:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|150
1729599780000|2024-10-22 12:23:00|374.9|374.8|375|374.9|375|374.9|374.9|374.8|2540
1729599800000|2024-10-22 12:23:20|375.1|375|375.1|375|375.1|375|375.1|375|1419
1729599810000|2024-10-22 12:23:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|740
1729599820000|2024-10-22 12:23:40|375|374.9|375|374.9|375|374.9|375|374.9|5000
1729599870000|2024-10-22 12:24:30|375.1|375|375.1|375|375.1|375|375.1|375|1053
1729599900000|2024-10-22 12:25:00|||||||||2000
1729599920000|2024-10-22 12:25:20|375.2||375.2||375.2||375.2||957
1729599940000|2024-10-22 12:25:40|||||||||200
1729599970000|2024-10-22 12:26:10|375.1||375.1||375.1||375.1||0
1729599990000|2024-10-22 12:26:30|||||||||581
1729600000000|2024-10-22 12:26:40|||||||||475
1729600020000|2024-10-22 12:27:00|||||||||2502
1729600100000|2024-10-22 12:28:20|375|374.9|375|374.9|375|374.9|375|374.9|7498
1729600120000|2024-10-22 12:28:40|||||||||285
1729600180000|2024-10-22 12:29:40|375.1|375|375.1|375|375.1|375|375.1|375|150
1729600190000|2024-10-22 12:29:50|||||||||3474
1729600200000|2024-10-22 12:30:00|375|374.9|375.1|375|375.1|375|375|374.9|2774
1729600220000|2024-10-22 12:30:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1729600230000|2024-10-22 12:30:30|375|374.9|374.9|374.8|375|374.9|374.9|374.8|3081
1729600240000|2024-10-22 12:30:40|375|374.9|375|374.9|375|374.9|375|374.9|1498
1729600260000|2024-10-22 12:31:00||374.8||374.8||374.8||374.8|0
1729600330000|2024-10-22 12:32:10|374.9||374.9||374.9||374.9||0
1729600360000|2024-10-22 12:32:40|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|1372
1729600470000|2024-10-22 12:34:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1507
1729600500000|2024-10-22 12:35:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1893
1729600510000|2024-10-22 12:35:10|||||||||2191
1729600580000|2024-10-22 12:36:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1729600710000|2024-10-22 12:38:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|231
1729601150000|2024-10-22 12:45:50|375|374.9|375.1|375|375.1|375|375|374.9|3605
1729601190000|2024-10-22 12:46:30|375|374.9|375|374.9|375|374.9|375|374.9|1392
1729601300000|2024-10-22 12:48:20|||||||||1078
1729601410000|2024-10-22 12:50:10|375.1|375|375.1|375|375.1|375|375.1|375|500
1729601440000|2024-10-22 12:50:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375|337
1729601500000|2024-10-22 12:51:40||375||375||375||375|0
1729601600000|2024-10-22 12:53:20|375.1||375.1||375.1||375.1||0
1729601720000|2024-10-22 12:55:20|||||||||52
1729601780000|2024-10-22 12:56:20||374.9||374.9||374.9||374.9|0
1729601830000|2024-10-22 12:57:10||375||375||375||375|0
1729601840000|2024-10-22 12:57:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|706
1729601850000|2024-10-22 12:57:30|375.1|375|375.1|375|375.1|375|375.1|375|0
1729601910000|2024-10-22 12:58:30||374.9||374.9||374.9||374.9|1227
1729601980000|2024-10-22 12:59:40||375||375||375||375|0
1729602180000|2024-10-22 13:03:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|2487
1729602190000|2024-10-22 13:03:10|375.3||375.3||375.3||375.3||3100
1729602220000|2024-10-22 13:03:40|375.2||375.2||375.2||375.2||0
1729602340000|2024-10-22 13:05:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1729602400000|2024-10-22 13:06:40||375.1||375.1||375.1||375.1|0
1729602440000|2024-10-22 13:07:20||375.2||375.2||375.2||375.2|0
1729602500000|2024-10-22 13:08:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1169
1729602520000|2024-10-22 13:08:40|375|374.9|375|374.9|375|374.9|375|374.9|1630
1729602530000|2024-10-22 13:08:50|375.1|375|375.1|375|375.1|375|375.1|375|2149
1729602710000|2024-10-22 13:11:50|375|374.9|375|374.9|375|374.9|375|374.9|547
1729602720000|2024-10-22 13:12:00|375.1||375.1||375.1||375.1||476
1729602730000|2024-10-22 13:12:10||375||375||375||375|0
1729602810000|2024-10-22 13:13:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1729602850000|2024-10-22 13:14:10|||||||||1035
1729602940000|2024-10-22 13:15:40|375.1|375|375.1|375|375.1|375|375.1|375|2013
1729603090000|2024-10-22 13:18:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|206
1729603100000|2024-10-22 13:18:20|||||||||110
1729603150000|2024-10-22 13:19:10|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|27
1729603180000|2024-10-22 13:19:40|||||||||15
1729603220000|2024-10-22 13:20:20|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|125
1729603240000|2024-10-22 13:20:40||375.3||375.3||375.3||375.3|100
1729603300000|2024-10-22 13:21:40|||||||||4
1729603320000|2024-10-22 13:22:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|415
1729603470000|2024-10-22 13:24:30||375.1||375.1||375.1||375.1|8
1729603500000|2024-10-22 13:25:00|375.2||375.2||375.2||375.2||0
1729603520000|2024-10-22 13:25:20|||||||||2
1729603530000|2024-10-22 13:25:30|375.1|375|375.1|375|375.1|375|375.1|375|56
1729603540000|2024-10-22 13:25:40|||||||||810
1729603580000|2024-10-22 13:26:20|375|374.9|375.1|374.9|375.1|374.9|375|374.9|44
1729603590000|2024-10-22 13:26:30|375||375||375||375||0
1729603600000|2024-10-22 13:26:40|375.1|375|375.1|375|375.1|375|375.1|375|146
1729603610000|2024-10-22 13:26:50||374.9||374.9||374.9||374.9|0
1729603670000|2024-10-22 13:27:50||375||375||375||375|50
1729603680000|2024-10-22 13:28:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1183
1729603750000|2024-10-22 13:29:10|375.1|375|375.1|375|375.1|375|375.1|375|1079
1729603780000|2024-10-22 13:29:40|375|374.9|375|374.9|375|374.9|375|374.9|3886
1729603790000|2024-10-22 13:29:50|374.9|374.8|374.8|374.7|374.9|374.8|374.8|374.7|31
1729603800000|2024-10-22 13:30:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|117
1729603840000|2024-10-22 13:30:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|16
1729603850000|2024-10-22 13:30:50|374.9|374.8|375|374.9|375|374.9|374.9|374.8|265
1729603870000|2024-10-22 13:31:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|12
1729603890000|2024-10-22 13:31:30|375|374.9|375|374.9|375|374.9|375|374.9|14
1729603990000|2024-10-22 13:33:10||374.8||374.8||374.8||374.8|47
1729604000000|2024-10-22 13:33:20|374.9||374.9||374.9||374.9||1000
1729604010000|2024-10-22 13:33:30|375|374.9|375|374.9|375|374.9|375|374.9|0
1729604020000|2024-10-22 13:33:40|375.1|375|375.1|375|375.1|375|375.1|375|651
1729604030000|2024-10-22 13:33:50||374.9||374.9||374.9||374.9|0
1729604080000|2024-10-22 13:34:40|375||375||375||375||0
1729604090000|2024-10-22 13:34:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1729604100000|2024-10-22 13:35:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|752
1729604150000|2024-10-22 13:35:50||375||375||375||375|179
1729604230000|2024-10-22 13:37:10|375.1||375.1||375.1||375.1||0
1729604260000|2024-10-22 13:37:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|412
1729604270000|2024-10-22 13:37:50|375.1|375|375.2|375.1|375.2|375.1|375.1|375|0
1729604400000|2024-10-22 13:40:00|375.1|375|375.1|375|375.1|375|375.1|375|100
1729604460000|2024-10-22 13:41:00|||||||||85
1729604490000|2024-10-22 13:41:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1729604500000|2024-10-22 13:41:40|375.1|375|375.1|375|375.1|375|375.1|375|7
1729604570000|2024-10-22 13:42:50||374.9||375||375||374.9|75
1729604590000|2024-10-22 13:43:10|||||||||2237
1729604600000|2024-10-22 13:43:20|375|374.9|375|374.9|375|374.9|375|374.9|356
1729604650000|2024-10-22 13:44:10|375.1||375.1||375.1||375.1||15
1729604660000|2024-10-22 13:44:20|375||375||375||375||0
1729604690000|2024-10-22 13:44:50|375.1||375.1||375.1||375.1||584
1729604710000|2024-10-22 13:45:10|375.2|375|375.3|375.2|375.3|375.2|375.2|375|13
1729604720000|2024-10-22 13:45:20|375.4||375.4||375.4||375.4||0
1729604740000|2024-10-22 13:45:40|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|1733
1729604790000|2024-10-22 13:46:30||375.3||375.3||375.3||375.3|0
1729604800000|2024-10-22 13:46:40|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|354
1729604830000|2024-10-22 13:47:10||375.5||375.5||375.5||375.5|0
1729604840000|2024-10-22 13:47:20|375.7||375.7||375.7||375.7||0
1729604850000|2024-10-22 13:47:30||375.6||375.6||375.6||375.6|0
1729604860000|2024-10-22 13:47:40|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|2450
1729604910000|2024-10-22 13:48:30|375.7||375.7||375.7||375.7||7
1729604920000|2024-10-22 13:48:40|375.8||375.8||375.8||375.8||0
1729604950000|2024-10-22 13:49:10|375.7||375.7||375.7||375.7||0
1729604980000|2024-10-22 13:49:40|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|266
1729605040000|2024-10-22 13:50:40|376|375.8|376|375.9|376|375.9|376|375.8|0
1729605050000|2024-10-22 13:50:50|376.1||376.1||376.1||376.1||4001
1729605140000|2024-10-22 13:52:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|30
1729605150000|2024-10-22 13:52:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2215
1729605160000|2024-10-22 13:52:40|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|1275
1729605180000|2024-10-22 13:53:00|375.7||375.7||375.7||375.7||0
1729605190000|2024-10-22 13:53:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|5876
1729605220000|2024-10-22 13:53:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1898
1729605250000|2024-10-22 13:54:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1259
1729605270000|2024-10-22 13:54:30|375.6|375.4|375.6|375.5|375.6|375.5|375.6|375.4|193
1729605300000|2024-10-22 13:55:00|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|0
1729605380000|2024-10-22 13:56:20|375.4|375.2|375.4|375.3|375.4|375.3|375.4|375.2|0
1729605400000|2024-10-22 13:56:40||375.2||375.2||375.2||375.2|0
1729605410000|2024-10-22 13:56:50||375.3||375.2||375.3||375.2|4
1729605420000|2024-10-22 13:57:00||375.3||375.2||375.3||375.2|0
1729605440000|2024-10-22 13:57:20||375.3||375.3||375.3||375.3|0
1729605480000|2024-10-22 13:58:00|375.5|375.4|375.6|375.5|375.6|375.5|375.5|375.4|11
1729605510000|2024-10-22 13:58:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1151
1729605530000|2024-10-22 13:58:50||375.5||375.6||375.6||375.5|0
1729605560000|2024-10-22 13:59:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729605580000|2024-10-22 13:59:40|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|1646
1729605590000|2024-10-22 13:59:50||375.6||375.6||375.6||375.6|0
1729605600000|2024-10-22 14:00:00|375.8||375.8||375.8||375.8||9
1729605610000|2024-10-22 14:00:10|375.7|375.5|375.7|375.5|375.7|375.6|375.7|375.5|0
1729605640000|2024-10-22 14:00:40||375.6||375.6||375.6||375.6|0
1729605650000|2024-10-22 14:00:50|||||||||7
1729605660000|2024-10-22 14:01:00|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|9
1729605680000|2024-10-22 14:01:20|375.5|375.3|375.5|375.4|375.5|375.4|375.4|375.3|16
1729605690000|2024-10-22 14:01:30||375.3||375.3||375.3||375.3|0
1729605720000|2024-10-22 14:02:00|375.6|375.4|375.7|375.6|375.7|375.6|375.6|375.4|42
1729605730000|2024-10-22 14:02:10||375.5||375.5||375.5||375.5|0
1729605740000|2024-10-22 14:02:20|375.6||375.6||375.6||375.6||0
1729605780000|2024-10-22 14:03:00||375.4||375.4||375.4||375.4|51
1729605800000|2024-10-22 14:03:20|375.5||375.5||375.5||375.5||0
1729605870000|2024-10-22 14:04:30|||||||||459
1729605880000|2024-10-22 14:04:40||375.3||375.3||375.3||375.3|0
1729605900000|2024-10-22 14:05:00||375.4||375.4||375.4||375.4|0
1729605970000|2024-10-22 14:06:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|3
1729606010000|2024-10-22 14:06:50|||||||||2500
1729606030000|2024-10-22 14:07:10||375.2||375.2||375.3||375.2|0
1729606040000|2024-10-22 14:07:20||375.3||375.3||375.3||375.3|0
1729606070000|2024-10-22 14:07:50|||||||||416
1729606150000|2024-10-22 14:09:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1320
1729606220000|2024-10-22 14:10:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729606230000|2024-10-22 14:10:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729606240000|2024-10-22 14:10:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729606260000|2024-10-22 14:11:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|5370
1729606280000|2024-10-22 14:11:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729606300000|2024-10-22 14:11:40|376|375.8|376|375.8|376|375.9|375.9|375.8|2
1729606310000|2024-10-22 14:11:50|375.9||375.9||375.9||375.9||0
1729606320000|2024-10-22 14:12:00|||||||||7
1729606350000|2024-10-22 14:12:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1507
1729606500000|2024-10-22 14:15:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|91
1729606520000|2024-10-22 14:15:20|||||||||212
1729606530000|2024-10-22 14:15:30|375.8|375.7|375.9|375.8|375.9|375.8|375.8|375.7|61
1729606540000|2024-10-22 14:15:40|||||||||1458
1729606580000|2024-10-22 14:16:20|||||||||1650
1729606590000|2024-10-22 14:16:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|2691
1729606600000|2024-10-22 14:16:40||375.6||375.6||375.6||375.6|26
1729606690000|2024-10-22 14:18:10|375.7||375.7||375.7||375.7||0
1729606720000|2024-10-22 14:18:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|6
1729606730000|2024-10-22 14:18:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|9
1729606770000|2024-10-22 14:19:30|||||||||69
1729606780000|2024-10-22 14:19:40|||||||||2008
1729606830000|2024-10-22 14:20:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|381
1729606860000|2024-10-22 14:21:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|446
1729606870000|2024-10-22 14:21:10|375.6||375.5||375.6||375.5||0
1729606970000|2024-10-22 14:22:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|4
1729606980000|2024-10-22 14:23:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|26
1729607050000|2024-10-22 14:24:10|||||||||2
1729607070000|2024-10-22 14:24:30|||||||||6
1729607130000|2024-10-22 14:25:30|||||||||6
1729607160000|2024-10-22 14:26:00|375.4|375.3|375.5|375.4|375.5|375.4|375.4|375.3|22
1729607230000|2024-10-22 14:27:10|||||||||2000
1729607280000|2024-10-22 14:28:00|||||||||5
1729607340000|2024-10-22 14:29:00||375.3||375.3||375.3||375.3|14
1729607350000|2024-10-22 14:29:10|375.4|375.4|375.5|375.4|375.5|375.4|375.4|375.4|46
1729607400000|2024-10-22 14:30:00|||||||||534
1729607430000|2024-10-22 14:30:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|129
1729607480000|2024-10-22 14:31:20|||||||||1119
1729607580000|2024-10-22 14:33:00||375.4||375.4||375.4||375.4|713
1729607600000|2024-10-22 14:33:20|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|464
1729607760000|2024-10-22 14:36:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|935
1729607900000|2024-10-22 14:38:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|215
1729608120000|2024-10-22 14:42:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729608130000|2024-10-22 14:42:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|5215
1729608140000|2024-10-22 14:42:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|3920
1729608210000|2024-10-22 14:43:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.6|14
1729608230000|2024-10-22 14:43:50|375.7|375.6|375.8|375.7|375.8|375.7|375.7|375.6|10
1729608290000|2024-10-22 14:44:50|375.9|375.8|376|375.9|376|375.9|375.9|375.8|108
1729608300000|2024-10-22 14:45:00|376.1||376||376.1||376||2597
1729608330000|2024-10-22 14:45:30|376.1|376|376.1|376|376.1|376|376.1|376|0
1729608430000|2024-10-22 14:47:10|376.2|376.1|376.1|376|376.2|376.1|376.1|376|524
1729608580000|2024-10-22 14:49:40|376|375.9|376|375.9|376|375.9|376|375.9|2
1729608640000|2024-10-22 14:50:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|3
1729608730000|2024-10-22 14:52:10|376|375.9|376|375.9|376|375.9|376|375.9|58
1729608750000|2024-10-22 14:52:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1329
1729608800000|2024-10-22 14:53:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|129
1729608960000|2024-10-22 14:56:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|150
1729608980000|2024-10-22 14:56:20|||||||||69
1729609030000|2024-10-22 14:57:10|||||||||13
1729609040000|2024-10-22 14:57:20|||||||||2
1729609090000|2024-10-22 14:58:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|3
1729609250000|2024-10-22 15:00:50|||||||||4
1729609290000|2024-10-22 15:01:30|||||||||2
1729609310000|2024-10-22 15:01:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729609320000|2024-10-22 15:02:00|375.9||375.9||375.9||375.9||4286
1729609330000|2024-10-22 15:02:10|375.8||375.8||375.8||375.8||1
1729609340000|2024-10-22 15:02:20|||||||||1
1729609360000|2024-10-22 15:02:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|5254
1729609530000|2024-10-22 15:05:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729609590000|2024-10-22 15:06:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|126
1729609600000|2024-10-22 15:06:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|12
1729609610000|2024-10-22 15:06:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|24
1729609680000|2024-10-22 15:08:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729609700000|2024-10-22 15:08:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1256
1729609740000|2024-10-22 15:09:00|||||||||34
1729609850000|2024-10-22 15:10:50|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|15
1729609900000|2024-10-22 15:11:40|375.4||375.4||375.4||375.4||0
1729609980000|2024-10-22 15:13:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|7
1729610060000|2024-10-22 15:14:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|22
1729610090000|2024-10-22 15:14:50|||||||||3
1729610270000|2024-10-22 15:17:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|45
1729610300000|2024-10-22 15:18:20|||||||||526
1729610330000|2024-10-22 15:18:50|||||||||1458
1729610340000|2024-10-22 15:19:00|375.4|375.3|375.5|375.4|375.5|375.4|375.4|375.3|31
1729610370000|2024-10-22 15:19:30|||||||||5
1729610420000|2024-10-22 15:20:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|389
1729610570000|2024-10-22 15:22:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|5
1729610630000|2024-10-22 15:23:50|||||||||97
1729610670000|2024-10-22 15:24:30|||||||||22
1729610700000|2024-10-22 15:25:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|12
1729610760000|2024-10-22 15:26:00|||||||||3
1729610830000|2024-10-22 15:27:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|8
1729610850000|2024-10-22 15:27:30|||||||||2069
1729610920000|2024-10-22 15:28:40|||||||||16
1729610940000|2024-10-22 15:29:00|||||||||3
1729610960000|2024-10-22 15:29:20|||||||||2
1729610970000|2024-10-22 15:29:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|11
1729610990000|2024-10-22 15:29:50|||||||||54
1729666820000|2024-10-23 07:00:20|375|374.4|374.8|374.4|375|374.4|374.8|374.3|1
1729666830000|2024-10-23 07:00:30||374.5||374.5||374.5||374.5|0
1729666840000|2024-10-23 07:00:40||374.6||374.6||374.6||374.6|0
1729666860000|2024-10-23 07:01:00||374.5||374.6||374.6||374.5|0
1729666900000|2024-10-23 07:01:40||374.7||374.7||374.7||374.7|111
1729666910000|2024-10-23 07:01:50|375||375||375||375||324
1729666920000|2024-10-23 07:02:00||374.8||374.7||374.8||374.7|0
1729666930000|2024-10-23 07:02:10||374.8||374.7||374.8||374.7|0
1729666940000|2024-10-23 07:02:20||374.8||374.8||374.8||374.7|0
1729666950000|2024-10-23 07:02:30|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|312
1729666980000|2024-10-23 07:03:00|375.6|375.3|375.3|375.2|375.6|375.4|375.3|375.2|1369
1729667020000|2024-10-23 07:03:40|375.1|375.1|375|374.7|375.1|375.1|375|374.7|190
1729667050000|2024-10-23 07:04:10|375.1|374.9|375.3|375|375.3|375|375.1|374.9|0
1729667060000|2024-10-23 07:04:20|375.4|375.1|375.4|375.1|375.4|375.1|375.4|375.1|0
1729667070000|2024-10-23 07:04:30|375.3|375|375.3|375|375.3|375.1|375.3|375|0
1729667080000|2024-10-23 07:04:40||375.1||375||375.1||375|0
1729667090000|2024-10-23 07:04:50||375.1||375.1||375.1||375|0
1729667100000|2024-10-23 07:05:00||375||375.1||375.1||375|0
1729667110000|2024-10-23 07:05:10||375||375||375.1||375|0
1729667130000|2024-10-23 07:05:30|375.4|375.1|375.4|375.1|375.4|375.1|375.4|375.1|0
1729667140000|2024-10-23 07:05:40||375.2||375.1||375.2||375.1|0
1729667160000|2024-10-23 07:06:00||375.2||375.2||375.2||375.1|0
1729667220000|2024-10-23 07:07:00|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|130
1729667230000|2024-10-23 07:07:10|375.6|375.5|375.7|375.5|375.8|375.5|375.6|375.5|2282
1729667240000|2024-10-23 07:07:20|375.8||375.8||375.8||375.8||0
1729667250000|2024-10-23 07:07:30|375.9|375.6|375.9|375.7|376|375.8|375.9|375.6|2321
1729667260000|2024-10-23 07:07:40|376|375.8|376.3|376|376.3|376|376|375.8|3800
1729667270000|2024-10-23 07:07:50||376.1||376.1||376.1||376.1|0
1729667310000|2024-10-23 07:08:30|||||||||10
1729667320000|2024-10-23 07:08:40|376|376|375.9|375.7|376|376|375.9|375.7|1632
1729667350000|2024-10-23 07:09:10|376.1|375.8|376|375.8|376.1|375.8|376|375.8|427
1729667370000|2024-10-23 07:09:30|376.1||376.1||376.1||376.1||0
1729667380000|2024-10-23 07:09:40|376.2|375.9|376.2|375.9|376.2|375.9|376.2|375.9|0
1729667390000|2024-10-23 07:09:50|376.3|376|376.3|376|376.3|376|376.3|376|0
1729667400000|2024-10-23 07:10:00||376.1||376.1||376.1||376.1|0
1729667410000|2024-10-23 07:10:10|376.2|376|376.1|376|376.2|376|376.1|376|1480
1729667420000|2024-10-23 07:10:20|376.3|376.1|376.1|376|376.3|376.1|376.1|376|682
1729667440000|2024-10-23 07:10:40||375.9||375.9||375.9||375.9|0
1729667460000|2024-10-23 07:11:00|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|0
1729667510000|2024-10-23 07:11:50|376.2|375.9|376|375.9|376.2|375.9|376|375.9|0
1729667540000|2024-10-23 07:12:20||375.8||375.8||375.8||375.8|667
1729667670000|2024-10-23 07:14:30|||||||||661
1729667740000|2024-10-23 07:15:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729667750000|2024-10-23 07:15:50|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|0
1729667760000|2024-10-23 07:16:00|375.8||375.8||375.8||375.8||0
1729667770000|2024-10-23 07:16:10|375.9|375.7|375.9|375.8|375.9|375.8|375.9|375.7|1535
1729667780000|2024-10-23 07:16:20|376||376||376||376||1360
1729667850000|2024-10-23 07:17:30|376.1|375.9|376.1|376|376.1|376|376.1|375.9|888
1729667890000|2024-10-23 07:18:10|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|0
1729667900000|2024-10-23 07:18:20|376.2|376|376.2|376|376.2|376|376.2|376|1255
1729667930000|2024-10-23 07:18:50|376|375.9|376|375.9|376|375.9|376|375.9|0
1729667940000|2024-10-23 07:19:00||375.8||375.8||375.8||375.8|26
1729668000000|2024-10-23 07:20:00|375.6|375.4|375.4|375.2|375.6|375.4|375.4|375.2|1214
1729668040000|2024-10-23 07:20:40|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|633
1729668140000|2024-10-23 07:22:20|375.5||375.5||375.5||375.5||0
1729668190000|2024-10-23 07:23:10|375.6|375.5|375.6|375.5|375.7|375.5|375.6|375.5|0
1729668200000|2024-10-23 07:23:20|375.7||375.7||375.7||375.7||0
1729668210000|2024-10-23 07:23:30|375.6||375.6||375.6||375.6||0
1729668220000|2024-10-23 07:23:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|150
1729668240000|2024-10-23 07:24:00|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|1400
1729668250000|2024-10-23 07:24:10|375.6||375.6||375.6||375.6||0
1729668280000|2024-10-23 07:24:40|375.7||375.6||375.7||375.6||0
1729668320000|2024-10-23 07:25:20|375.7||375.7||375.7||375.7||0
1729668330000|2024-10-23 07:25:30|375.6||375.6||375.6||375.6||0
1729668340000|2024-10-23 07:25:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1141
1729668400000|2024-10-23 07:26:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729668410000|2024-10-23 07:26:50|375.9|375.8|375.9|375.8|376|375.8|375.9|375.8|2341
1729668420000|2024-10-23 07:27:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|19
1729668570000|2024-10-23 07:29:30||375.7||375.7||375.7||375.7|0
1729668580000|2024-10-23 07:29:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729668610000|2024-10-23 07:30:10|375.6|375.4|375.7|375.5|375.7|375.5|375.6|375.4|1570
1729668660000|2024-10-23 07:31:00|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|1367
1729668670000|2024-10-23 07:31:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1778
1729668690000|2024-10-23 07:31:30|375.8||375.8||375.8||375.8||706
1729668720000|2024-10-23 07:32:00|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729668780000|2024-10-23 07:33:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|63
1729668820000|2024-10-23 07:33:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|29
1729668930000|2024-10-23 07:35:30|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1729669040000|2024-10-23 07:37:20|375.6|375.4|375.5|375.4|375.6|375.4|375.5|375.4|748
1729669060000|2024-10-23 07:37:40|375.6||375.6||375.6||375.6||0
1729669080000|2024-10-23 07:38:00|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1729669110000|2024-10-23 07:38:30||375.6||375.6||375.6||375.6|545
1729669120000|2024-10-23 07:38:40|375.8||375.8||375.8||375.8||0
1729669270000|2024-10-23 07:41:10||375.7||375.7||375.7||375.7|0
1729669290000|2024-10-23 07:41:30||375.6||375.6||375.6||375.6|150
1729669320000|2024-10-23 07:42:00|||||||||200
1729669400000|2024-10-23 07:43:20|375.9|375.8|376|375.8|376|375.8|375.9|375.8|218
1729669410000|2024-10-23 07:43:30||375.9||375.9||375.9||375.9|0
1729669420000|2024-10-23 07:43:40||375.8||375.8||375.8||375.8|0
1729669450000|2024-10-23 07:44:10|||||||||490
1729669510000|2024-10-23 07:45:10|||||||||300
1729669620000|2024-10-23 07:47:00|375.9||375.9||375.9||375.9||0
1729669630000|2024-10-23 07:47:10|376||376||376||376||0
1729669710000|2024-10-23 07:48:30|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|45
1729669830000|2024-10-23 07:50:30|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|170
1729669840000|2024-10-23 07:50:40|375.7||375.7||375.7||375.7||0
1729669850000|2024-10-23 07:50:50|375.8||375.8||375.8||375.8||0
1729669920000|2024-10-23 07:52:00|376|375.9|376|375.9|376|375.9|376|375.9|1005
1729669930000|2024-10-23 07:52:10||375.8||375.8||375.8||375.8|1819
1729669940000|2024-10-23 07:52:20|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|11
1729669950000|2024-10-23 07:52:30|376|375.8|376|375.8|376|375.8|376|375.8|0
1729669970000|2024-10-23 07:52:50|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729670010000|2024-10-23 07:53:30|375.8||375.8||375.8||375.8||1279
1729670030000|2024-10-23 07:53:50|375.9||375.9||375.9||375.9||0
1729670060000|2024-10-23 07:54:20|375.8||375.8||375.8||375.8||0
1729670140000|2024-10-23 07:55:40||375.6||375.6||375.6||375.6|0
1729670160000|2024-10-23 07:56:00|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|726
1729670230000|2024-10-23 07:57:10|375.6||375.6||375.6||375.6||0
1729670370000|2024-10-23 07:59:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|150
1729670530000|2024-10-23 08:02:10||375.5||375.5||375.5||375.5|150
1729670590000|2024-10-23 08:03:10|||||||||2700
1729670610000|2024-10-23 08:03:30|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|29
1729670700000|2024-10-23 08:05:00||375.5||375.5||375.5||375.5|0
1729670830000|2024-10-23 08:07:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1250
1729670990000|2024-10-23 08:09:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729671000000|2024-10-23 08:10:00||375.6||375.6||375.6||375.6|32
1729671140000|2024-10-23 08:12:20|375.7||375.7||375.7||375.7||0
1729671310000|2024-10-23 08:15:10|375.8||375.8||375.8||375.8||308
1729671330000|2024-10-23 08:15:30||375.7||375.7||375.7||375.7|0
1729671390000|2024-10-23 08:16:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|67
1729671400000|2024-10-23 08:16:40|375.8||375.8||375.8||375.8||0
1729671550000|2024-10-23 08:19:10||375.7||375.7||375.7||375.7|0
1729671560000|2024-10-23 08:19:20||375.6||375.6||375.6||375.6|0
1729671570000|2024-10-23 08:19:30|375.7||375.7||375.7||375.7||0
1729671580000|2024-10-23 08:19:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1028
1729671630000|2024-10-23 08:20:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|34
1729671640000|2024-10-23 08:20:40|375.8||375.8||375.8||375.8||0
1729671660000|2024-10-23 08:21:00||375.7||375.7||375.7||375.7|0
1729671720000|2024-10-23 08:22:00|||||||||200
1729671740000|2024-10-23 08:22:20|||||||||165
1729671770000|2024-10-23 08:22:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729671800000|2024-10-23 08:23:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729671960000|2024-10-23 08:26:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|122
1729672030000|2024-10-23 08:27:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1047
1729672050000|2024-10-23 08:27:30|375.9||375.9||375.9||375.9||0
1729672200000|2024-10-23 08:30:00|375.8|375.6|375.7|375.6|375.8|375.6|375.7|375.6|35
1729672260000|2024-10-23 08:31:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1500
1729672340000|2024-10-23 08:32:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|111
1729672350000|2024-10-23 08:32:30||375.5||375.5||375.5||375.5|0
1729672360000|2024-10-23 08:32:40||375.6||375.6||375.6||375.6|0
1729672380000|2024-10-23 08:33:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|603
1729672450000|2024-10-23 08:34:10||375.6||375.6||375.6||375.6|0
1729672490000|2024-10-23 08:34:50||375.7||375.7||375.7||375.7|0
1729672520000|2024-10-23 08:35:20||375.6||375.6||375.6||375.6|0
1729672660000|2024-10-23 08:37:40|375.7||375.7||375.7||375.7||237
1729672840000|2024-10-23 08:40:40||375.5||375.5||375.5||375.5|851
1729672850000|2024-10-23 08:40:50|375.6|375.4|375.4|375.3|375.6|375.4|375.4|375.3|1300
1729672920000|2024-10-23 08:42:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1729672980000|2024-10-23 08:43:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1729673080000|2024-10-23 08:44:40|375.3||375.3||375.3||375.3||689
1729673140000|2024-10-23 08:45:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|1292
1729673160000|2024-10-23 08:46:00||375.3||375.3||375.3||375.3|0
1729673200000|2024-10-23 08:46:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1729673220000|2024-10-23 08:47:00|375.4||375.3||375.4||375.3||0
1729673280000|2024-10-23 08:48:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1729673300000|2024-10-23 08:48:20|375.3||375.3||375.3||375.3||0
1729673320000|2024-10-23 08:48:40|||||||||213
1729673330000|2024-10-23 08:48:50||375.2||375.2||375.2||375.2|0
1729673340000|2024-10-23 08:49:00|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|350
1729673520000|2024-10-23 08:52:00|375.2||375.2||375.2||375.2||1850
1729673530000|2024-10-23 08:52:10||375||375||375||375|0
1729673560000|2024-10-23 08:52:40||375.1||375.1||375.1||375.1|0
1729673570000|2024-10-23 08:52:50||375||375||375||375|0
1729673630000|2024-10-23 08:53:50||375.1||375||375.1||375|0
1729673680000|2024-10-23 08:54:40||375.1||375.1||375.1||375.1|0
1729673700000|2024-10-23 08:55:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|4618
1729673730000|2024-10-23 08:55:30|375.1|375|375|374.9|375.1|375|375|374.9|2467
1729673760000|2024-10-23 08:56:00||374.8||374.8||374.8||374.8|145
1729674020000|2024-10-23 09:00:20||374.9||374.9||374.9||374.9|0
1729674050000|2024-10-23 09:00:50|375.1|375|375.1|375|375.1|375|375.1|375|1264
1729674200000|2024-10-23 09:03:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|690
1729674300000|2024-10-23 09:05:00|375.1|375|375.1|375|375.1|375|375.1|375|769
1729674420000|2024-10-23 09:07:00|375|374.9|375|374.9|375|374.9|375|374.9|3160
1729674440000|2024-10-23 09:07:20|375.1||375.1||375.1||375.1||0
1729674470000|2024-10-23 09:07:50|375||375||375||375||0
1729674480000|2024-10-23 09:08:00||374.8||374.8||374.8||374.8|0
1729674490000|2024-10-23 09:08:10|||||||||15
1729674620000|2024-10-23 09:10:20|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|1433
1729674640000|2024-10-23 09:10:40||375||375||375||375|0
1729674760000|2024-10-23 09:12:40|375.2||375.2||375.2||375.2||100
1729674800000|2024-10-23 09:13:20||375.1||375.1||375.1||375.1|0
1729674810000|2024-10-23 09:13:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|100
1729674880000|2024-10-23 09:14:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1729674910000|2024-10-23 09:15:10|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|478
1729674950000|2024-10-23 09:15:50|375.2|375|375.2|375.1|375.2|375.1|375.1|375|1960
1729674960000|2024-10-23 09:16:00|375.3||375.3||375.3||375.3||0
1729675160000|2024-10-23 09:19:20||375.2||375.2||375.2||375.2|0
1729675170000|2024-10-23 09:19:30|375.4||375.4||375.4||375.4||171
1729675210000|2024-10-23 09:20:10|375.3||375.4||375.4||375.3||0
1729675390000|2024-10-23 09:23:10||375.3||375.3||375.3||375.3|0
1729675500000|2024-10-23 09:25:00||375.2||375.2||375.2||375.2|0
1729675630000|2024-10-23 09:27:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|976
1729675650000|2024-10-23 09:27:30|375.6|375.4|375.6|375.5|375.6|375.5|375.6|375.4|1711
1729675680000|2024-10-23 09:28:00|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|337
1729675750000|2024-10-23 09:29:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|2348
1729675800000|2024-10-23 09:30:00||375.4||375.4||375.4||375.4|0
1729675910000|2024-10-23 09:31:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|266
1729675950000|2024-10-23 09:32:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729676080000|2024-10-23 09:34:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729676100000|2024-10-23 09:35:00|375.7||375.7||375.7||375.7||0
1729676200000|2024-10-23 09:36:40|375.4|375.6|375.5|375.4|375.5|375.6|375.4|375.3|857
1729676240000|2024-10-23 09:37:20|375.2|375.1|375.2|375|375.2|375.1|375.1|375|1599
1729676290000|2024-10-23 09:38:10|||||||||363
1729676300000|2024-10-23 09:38:20|375.1|374.7|375|374.8|375.1|374.8|374.8|374.7|0
1729676380000|2024-10-23 09:39:40|374.9||374.9||374.9||374.9||0
1729676390000|2024-10-23 09:39:50|374.7|374.7|374.7|374.6|374.7|374.7|374.7|374.6|0
1729676410000|2024-10-23 09:40:10||374.5||374.5||374.5||374.5|0
1729676460000|2024-10-23 09:41:00||374.6||374.6||374.6||374.6|0
1729676480000|2024-10-23 09:41:20||374.5||374.5||374.5||374.5|0
1729676500000|2024-10-23 09:41:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|276
1729676510000|2024-10-23 09:41:50||374.3||374.3||374.3||374.3|0
1729676530000|2024-10-23 09:42:10||374.4||374.4||374.4||374.4|0
1729676620000|2024-10-23 09:43:40|||||||||173
1729676640000|2024-10-23 09:44:00|374.3|374.2|374.4|374.3|374.4|374.3|374.2|374.1|2348
1729676650000|2024-10-23 09:44:10|374.5||374.5||374.5||374.5||0
1729676680000|2024-10-23 09:44:40|374.4|374.2|374.3|374.2|374.4|374.2|374.3|374.2|599
1729676750000|2024-10-23 09:45:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1500
1729676830000|2024-10-23 09:47:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|922
1729677040000|2024-10-23 09:50:40|||||||||1800
1729677300000|2024-10-23 09:55:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1729677310000|2024-10-23 09:55:10|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|233
1729677350000|2024-10-23 09:55:50|374.1|374|374.2|374.1|374.2|374.1|374.1|374|0
1729677360000|2024-10-23 09:56:00|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|0
1729677370000|2024-10-23 09:56:10||374.3||374.3||374.3||374.3|0
1729677420000|2024-10-23 09:57:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1155
1729677450000|2024-10-23 09:57:30|||||||||240
1729677560000|2024-10-23 09:59:20|||||||||4
1729677610000|2024-10-23 10:00:10|374.4|374.3|374.3|374.1|374.4|374.3|374.3|374.1|1163
1729677620000|2024-10-23 10:00:20|374.2||374.3||374.3||374.2||0
1729677630000|2024-10-23 10:00:30|374.4|374.2|374.5|374.3|374.5|374.3|374.4|374.2|1760
1729677670000|2024-10-23 10:01:10|374.4|374.4|374.3|374.2|374.4|374.4|374.3|374.2|0
1729677680000|2024-10-23 10:01:20||374.1||374.1||374.1||374.1|0
1729677750000|2024-10-23 10:02:30||374.2||374.2||374.2||374.2|5022
1729677760000|2024-10-23 10:02:40|||||||||6620
1729677790000|2024-10-23 10:03:10|374.4||374.4||374.4||374.4||0
1729677870000|2024-10-23 10:04:30||374.3||374.3||374.3||374.3|0
1729677910000|2024-10-23 10:05:10||374.2||374.2||374.2||374.2|15
1729677940000|2024-10-23 10:05:40||374.3||374.2||374.3||374.2|400
1729678060000|2024-10-23 10:07:40|374.3||374.3||374.3||374.3||0
1729678070000|2024-10-23 10:07:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|9972
1729678130000|2024-10-23 10:08:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1988
1729678160000|2024-10-23 10:09:20||374.1||374.1||374.1||374.1|0
1729678290000|2024-10-23 10:11:30|374.2||374.3||374.3||374.2||0
1729678470000|2024-10-23 10:14:30|374.2||374.3||374.3||374.2||0
1729678490000|2024-10-23 10:14:50|374.2||374.2||374.2||374.2||66
1729678500000|2024-10-23 10:15:00|374.1|374|374.1|374|374.1|374|374.1|374|39
1729678560000|2024-10-23 10:16:00|374|373.9|374|373.9|374|373.9|374|373.9|2300
1729678580000|2024-10-23 10:16:20|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1729678610000|2024-10-23 10:16:50|373.8||373.8||373.8||373.8||0
1729678620000|2024-10-23 10:17:00|373.9||373.8||373.9||373.8||0
1729678710000|2024-10-23 10:18:30||373.6||373.6||373.6||373.6|0
1729678730000|2024-10-23 10:18:50|373.7||373.8||373.8||373.7||0
1729678860000|2024-10-23 10:21:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|965
1729678880000|2024-10-23 10:21:20||373.8||373.7||373.8||373.7|0
1729678980000|2024-10-23 10:23:00|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|150
1729679040000|2024-10-23 10:24:00||373.7||373.7||373.7||373.7|915
1729679100000|2024-10-23 10:25:00|373.9||373.9||373.9||373.9||198
1729679240000|2024-10-23 10:27:20|||||||||45
1729679340000|2024-10-23 10:29:00||373.8||373.8||373.8||373.8|0
1729679350000|2024-10-23 10:29:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|182
1729679360000|2024-10-23 10:29:20|373.9||373.8||373.9||373.8||1800
1729679370000|2024-10-23 10:29:30|373.9||373.9||373.9||373.9||0
1729679430000|2024-10-23 10:30:30|373.8||373.8||373.8||373.8||0
1729679460000|2024-10-23 10:31:00|||||||||964
1729679480000|2024-10-23 10:31:20|373.9||373.9||373.9||373.9||0
1729679640000|2024-10-23 10:34:00|373.8|373.5|373.4|373.2|373.8|373.5|373.4|373.2|1224
1729679650000|2024-10-23 10:34:10|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|1258
1729679680000|2024-10-23 10:34:40||373.4||373.3||373.4||373.3|0
1729679750000|2024-10-23 10:35:50||373.4||373.4||373.4||373.4|0
1729679830000|2024-10-23 10:37:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|29
1729679900000|2024-10-23 10:38:20|373.5||373.5||373.5||373.5||0
1729679940000|2024-10-23 10:39:00||373.4||373.4||373.4||373.4|0
1729680030000|2024-10-23 10:40:30|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|307
1729680050000|2024-10-23 10:40:50||373.4||373.4||373.4||373.4|29
1729680080000|2024-10-23 10:41:20|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|29
1729680160000|2024-10-23 10:42:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1729680180000|2024-10-23 10:43:00||373.4||373.4||373.4||373.4|0
1729680430000|2024-10-23 10:47:10|373.5||373.5||373.5||373.5||0
1729680440000|2024-10-23 10:47:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|28
1729680700000|2024-10-23 10:51:40|||||||||2204
1729680790000|2024-10-23 10:53:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|37
1729680800000|2024-10-23 10:53:20|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|1582
1729680840000|2024-10-23 10:54:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|348
1729680880000|2024-10-23 10:54:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1729680890000|2024-10-23 10:54:50|373.4||373.4||373.4||373.4||0
1729681180000|2024-10-23 10:59:40|373.3||373.3||373.3||373.3||0
1729681200000|2024-10-23 11:00:00|373.4||373.4||373.4||373.4||0
1729681220000|2024-10-23 11:00:20|373.3||373.3||373.3||373.3||0
1729681250000|2024-10-23 11:00:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1729681340000|2024-10-23 11:02:20||373.2||373.2||373.2||373.2|0
1729681350000|2024-10-23 11:02:30|373.3|373.4|373.6|373.4|373.6|373.4|373.3|373.3|603
1729681380000|2024-10-23 11:03:00|373.5||373.5||373.5||373.5||32
1729681500000|2024-10-23 11:05:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1729681580000|2024-10-23 11:06:20|||||||||2069
1729681610000|2024-10-23 11:06:50||373.4||373.5||373.5||373.4|150
1729681620000|2024-10-23 11:07:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|136
1729681650000|2024-10-23 11:07:30|373.8||373.7||373.8||373.7||1064
1729681660000|2024-10-23 11:07:40|373.8||373.8||373.8||373.8||2421
1729681670000|2024-10-23 11:07:50|373.9|373.7|374|373.8|374|373.8|373.9|373.7|1710
1729681720000|2024-10-23 11:08:40||373.9||373.9||373.9||373.9|2743
1729681730000|2024-10-23 11:08:50||373.8||373.9||373.9||373.8|0
1729681760000|2024-10-23 11:09:20|||||||||1469
1729681880000|2024-10-23 11:11:20||373.8||373.9||373.9||373.8|0
1729681910000|2024-10-23 11:11:50|374.1|374|374|373.9|374.1|374|374|373.9|6744
1729681920000|2024-10-23 11:12:00|374.1|374|374|373.9|374.1|374|374|373.9|5834
1729681930000|2024-10-23 11:12:10|374.1|374|374|373.9|374.1|374|374|373.9|4100
1729681940000|2024-10-23 11:12:20|374.1|374|374|373.9|374.1|374|374|373.9|100
1729681950000|2024-10-23 11:12:30|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1900
1729681970000|2024-10-23 11:12:50|374.1|374|374|373.9|374.1|374|374|373.9|4820
1729681980000|2024-10-23 11:13:00|||||||||868
1729682040000|2024-10-23 11:14:00|||||||||1172
1729682200000|2024-10-23 11:16:40|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|821
1729682220000|2024-10-23 11:17:00|373.8||373.8||373.8||373.8||2439
1729682230000|2024-10-23 11:17:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1770
1729682280000|2024-10-23 11:18:00|||||||||2421
1729682380000|2024-10-23 11:19:40|373.8|373.7|373.8|373.6|373.8|373.7|373.8|373.6|68
1729682420000|2024-10-23 11:20:20|373.7||373.8||373.8||373.7||0
1729682430000|2024-10-23 11:20:30|373.7||373.7||373.7||373.7||1345
1729682490000|2024-10-23 11:21:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|150
1729682600000|2024-10-23 11:23:20||373.6||373.6||373.6||373.6|839
1729682640000|2024-10-23 11:24:00|373.7||373.7||373.7||373.7||0
1729682680000|2024-10-23 11:24:40|||||||||33
1729682770000|2024-10-23 11:26:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|25
1729682790000|2024-10-23 11:26:30|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|26
1729682840000|2024-10-23 11:27:20|373.5||373.5||373.5||373.5||0
1729682850000|2024-10-23 11:27:30|373.6||373.6||373.6||373.6||0
1729682880000|2024-10-23 11:28:00|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1729682890000|2024-10-23 11:28:10||373.4||373.4||373.4||373.4|0
1729682900000|2024-10-23 11:28:20||373.3||373.3||373.3||373.3|0
1729682950000|2024-10-23 11:29:10|373.4||373.4||373.4||373.4||0
1729683010000|2024-10-23 11:30:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1729683130000|2024-10-23 11:32:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|888
1729683160000|2024-10-23 11:32:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|10
1729683180000|2024-10-23 11:33:00||373.1||373.2||373.2||373.1|238
1729683200000|2024-10-23 11:33:20|373.4||373.4||373.4||373.4||2421
1729683260000|2024-10-23 11:34:20||373.3||373.2||373.3||373.2|0
1729683330000|2024-10-23 11:35:30|||||||||1
1729683360000|2024-10-23 11:36:00||373.3||373.3||373.3||373.3|0
1729683420000|2024-10-23 11:37:00||373.2||373.2||373.2||373.2|933
1729683430000|2024-10-23 11:37:10|373.3||373.3||373.3||373.3||0
1729683480000|2024-10-23 11:38:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1729683600000|2024-10-23 11:40:00|||||||||1800
1729683620000|2024-10-23 11:40:20|373.3||373.3||373.3||373.3||0
1729683720000|2024-10-23 11:42:00|373.4|373.2|373.4|373.3|373.4|373.3|373.4|373.2|626
1729683820000|2024-10-23 11:43:40|||||||||2000
1729683910000|2024-10-23 11:45:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|39
1729684030000|2024-10-23 11:47:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|55
1729684390000|2024-10-23 11:53:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1062
1729684400000|2024-10-23 11:53:20|||||||||145
1729684530000|2024-10-23 11:55:30|373.4|373.3|373.5|373.3|373.5|373.3|373.4|373.3|821
1729684570000|2024-10-23 11:56:10|373.4||373.4||373.4||373.4||0
1729684600000|2024-10-23 11:56:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|199
1729684690000|2024-10-23 11:58:10|||||||||300
1729684930000|2024-10-23 12:02:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|710
1729685140000|2024-10-23 12:05:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|500
1729685180000|2024-10-23 12:06:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|199
1729685230000|2024-10-23 12:07:10|373.7|373.6|373.6|373.4|373.7|373.6|373.5|373.4|2770
1729685340000|2024-10-23 12:09:00|373.5||373.5||373.5||373.5||0
1729685350000|2024-10-23 12:09:10|373.6||373.6||373.6||373.6||0
1729685390000|2024-10-23 12:09:50||373.5||373.5||373.5||373.5|0
1729685470000|2024-10-23 12:11:10||373.4||373.4||373.4||373.4|39
1729685610000|2024-10-23 12:13:30||373.5||373.5||373.5||373.5|0
1729685670000|2024-10-23 12:14:30|||||||||1442
1729685810000|2024-10-23 12:16:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|148
1729686010000|2024-10-23 12:20:10|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|52
1729686060000|2024-10-23 12:21:00|373.6|373.4|373.5|373.4|373.6|373.4|373.5|373.4|186
1729686070000|2024-10-23 12:21:10|373.6||373.6||373.6||373.6||0
1729686110000|2024-10-23 12:21:50||373.5||373.5||373.5||373.5|0
1729686150000|2024-10-23 12:22:30|373.7||373.7||373.7||373.7||2129
1729686190000|2024-10-23 12:23:10||373.6||373.6||373.6||373.6|0
1729686470000|2024-10-23 12:27:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|958
1729686580000|2024-10-23 12:29:40|373.6||373.6||373.6||373.6||1743
1729686600000|2024-10-23 12:30:00|373.5||373.5||373.5||373.5||0
1729686620000|2024-10-23 12:30:20|373.6||373.6||373.6||373.6||0
1729686630000|2024-10-23 12:30:30|373.5||373.5||373.5||373.5||0
1729686640000|2024-10-23 12:30:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|440
1729686660000|2024-10-23 12:31:00||373.4||373.4||373.4||373.4|0
1729686730000|2024-10-23 12:32:10|373.5||373.5||373.5||373.5||0
1729686780000|2024-10-23 12:33:00||373.3||373.3||373.3||373.3|131
1729686800000|2024-10-23 12:33:20||373.4||373.4||373.4||373.4|0
1729686810000|2024-10-23 12:33:30||373.3||373.4||373.4||373.3|0
1729686820000|2024-10-23 12:33:40||373.3||373.3||373.3||373.3|0
1729686830000|2024-10-23 12:33:50||373.4||373.4||373.4||373.4|0
1729686840000|2024-10-23 12:34:00||373.3||373.3||373.4||373.3|0
1729686850000|2024-10-23 12:34:10||373.4||373.4||373.4||373.4|0
1729686900000|2024-10-23 12:35:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|427
1729687080000|2024-10-23 12:38:00||373.4||373.4||373.4||373.4|1430
1729687120000|2024-10-23 12:38:40|373.5||373.5||373.5||373.5||0
1729687190000|2024-10-23 12:39:50|||||||||796
1729687240000|2024-10-23 12:40:40||373.3||373.3||373.3||373.3|871
1729687300000|2024-10-23 12:41:40|373.4||373.4||373.4||373.4||0
1729687320000|2024-10-23 12:42:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|33
1729687340000|2024-10-23 12:42:20|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|836
1729687620000|2024-10-23 12:47:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1729687630000|2024-10-23 12:47:10|||||||||800
1729687670000|2024-10-23 12:47:50|373.4||373.4||373.4||373.4||2129
1729687770000|2024-10-23 12:49:30||373.3||373.2||373.3||373.2|0
1729687790000|2024-10-23 12:49:50|373.3||373.3||373.3||373.3||0
1729687810000|2024-10-23 12:50:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1729687860000|2024-10-23 12:51:00|373.1|373|373|372.9|373.1|373|373|372.9|1888
1729687870000|2024-10-23 12:51:10|373.1||373.1||373.1||373.1||1010
1729687920000|2024-10-23 12:52:00|373||373||373||373||0
1729688030000|2024-10-23 12:53:50|||||||||350
1729688220000|2024-10-23 12:57:00|373.1|373|373.1|373|373.1|373|373.1|373|0
1729688230000|2024-10-23 12:57:10||372.9||372.9||372.9||372.9|1000
1729688290000|2024-10-23 12:58:10|||||||||2129
1729688390000|2024-10-23 12:59:50||373||373||373||373|2933
1729688400000|2024-10-23 13:00:00|373.2|373.1|373.4|373.3|373.4|373.3|373.2|373.1|1440
1729688410000|2024-10-23 13:00:10|373.5|373.4|373.7|373.6|373.7|373.6|373.5|373.4|300
1729688420000|2024-10-23 13:00:20|373.6|373.5|373.8|373.6|373.8|373.6|373.6|373.5|2590
1729688430000|2024-10-23 13:00:30|373.7||373.7||373.7||373.7||344
1729688450000|2024-10-23 13:00:50|||||||||556
1729688460000|2024-10-23 13:01:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1729688650000|2024-10-23 13:04:10|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|558
1729688910000|2024-10-23 13:08:30|373.5||373.6||373.6||373.5||0
1729689020000|2024-10-23 13:10:20|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|1972
1729689090000|2024-10-23 13:11:30||373.4||373.4||373.4||373.4|0
1729689100000|2024-10-23 13:11:40||373.3||373.3||373.3||373.3|67
1729689230000|2024-10-23 13:13:50||373.4||373.4||373.4||373.4|0
1729689560000|2024-10-23 13:19:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1729689650000|2024-10-23 13:20:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|130
1729689730000|2024-10-23 13:22:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1457
1729689830000|2024-10-23 13:23:50||373.4||373.5||373.5||373.4|1441
1729689860000|2024-10-23 13:24:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|507
1729689870000|2024-10-23 13:24:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1729689880000|2024-10-23 13:24:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|1272
1729689890000|2024-10-23 13:24:50|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1729689900000|2024-10-23 13:25:00|373.1|373|373.1|373|373.1|373|373.1|373|0
1729689990000|2024-10-23 13:26:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|1808
1729690070000|2024-10-23 13:27:50|373.1|373|373.1|373|373.1|373|373.1|373|0
1729690110000|2024-10-23 13:28:30|||||||||2000
1729690120000|2024-10-23 13:28:40|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|2129
1729690200000|2024-10-23 13:30:00|373|372.9|373.1|373|373.1|373|373|372.9|3004
1729690210000|2024-10-23 13:30:10|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|2129
1729690260000|2024-10-23 13:31:00|373|372.9|373|372.9|373|372.9|373|372.9|150
1729690270000|2024-10-23 13:31:10|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|150
1729690280000|2024-10-23 13:31:20|||||||||470
1729690290000|2024-10-23 13:31:30|373|372.9|373.1|372.9|373.1|372.9|373|372.9|791
1729690300000|2024-10-23 13:31:40|373||373||373||373||0
1729690320000|2024-10-23 13:32:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|2511
1729690350000|2024-10-23 13:32:30|373|372.9|373|372.8|373|372.9|373|372.8|2129
1729690370000|2024-10-23 13:32:50|372.9||372.9||372.9||372.9||1815
1729690390000|2024-10-23 13:33:10|373||373||373||373||0
1729690400000|2024-10-23 13:33:20|372.9|372.9|373|372.8|373|372.9|372.9|372.8|2129
1729690420000|2024-10-23 13:33:40|372.8|372.7|372.7|372.6|372.8|372.7|372.7|372.6|2952
1729690430000|2024-10-23 13:33:50|372.8|372.5|372.9|372.8|372.9|372.8|372.8|372.5|1497
1729690450000|2024-10-23 13:34:10||372.7||372.7||372.7||372.7|0
1729690490000|2024-10-23 13:34:50|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|0
1729690510000|2024-10-23 13:35:10|372.7||372.7||372.7||372.7||0
1729690550000|2024-10-23 13:35:50|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1729690560000|2024-10-23 13:36:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1729690630000|2024-10-23 13:37:10|373||373||373||373||377
1729690660000|2024-10-23 13:37:40|372.9||373||373||372.9||0
1729690670000|2024-10-23 13:37:50|372.9||372.9||372.9||372.9||0
1729690680000|2024-10-23 13:38:00|373||373||373||373||0
1729690690000|2024-10-23 13:38:10|||||||||2129
1729690720000|2024-10-23 13:38:40|372.9||372.9||372.9||372.9||0
1729690730000|2024-10-23 13:38:50|373|372.9|373.1|373|373.1|373|373|372.9|1005
1729690740000|2024-10-23 13:39:00|||||||||1500
1729690820000|2024-10-23 13:40:20|373|372.9|373.1|372.9|373.1|372.9|373|372.9|42
1729690840000|2024-10-23 13:40:40|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1729690880000|2024-10-23 13:41:20|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|1467
1729690910000|2024-10-23 13:41:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1729690920000|2024-10-23 13:42:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1729690930000|2024-10-23 13:42:10|372.7||372.7||372.7||372.7||0
1729690960000|2024-10-23 13:42:40|372.6||372.6||372.6||372.6||0
1729690970000|2024-10-23 13:42:50|372.7||372.7||372.7||372.7||0
1729691020000|2024-10-23 13:43:40|372.6|372.6|372.6|372.5|372.6|372.6|372.6|372.5|1500
1729691030000|2024-10-23 13:43:50|372.7||372.7||372.7||372.7||0
1729691100000|2024-10-23 13:45:00|372.6||372.7||372.7||372.6||1698
1729691120000|2024-10-23 13:45:20||372.6||372.6||372.6||372.6|0
1729691130000|2024-10-23 13:45:30|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|1691
1729691150000|2024-10-23 13:45:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|129
1729691210000|2024-10-23 13:46:50|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|1719
1729691220000|2024-10-23 13:47:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1274
1729691230000|2024-10-23 13:47:10|372.8||372.8||372.8||372.8||0
1729691260000|2024-10-23 13:47:40|372.7||372.7||372.7||372.7||0
1729691320000|2024-10-23 13:48:40|372.8||372.8||372.8||372.8||2665
1729691370000|2024-10-23 13:49:30||372.7||372.7||372.7||372.7|0
1729691390000|2024-10-23 13:49:50||372.6||372.6||372.6||372.6|0
1729691400000|2024-10-23 13:50:00|372.7||372.7||372.7||372.7||0
1729691410000|2024-10-23 13:50:10|||||||||100
1729691450000|2024-10-23 13:50:50|372.6|372.5|372.4|372.2|372.6|372.5|372.4|372.2|2746
1729691460000|2024-10-23 13:51:00|372.6|372.3|372.5|372.3|372.6|372.5|372.5|372.3|1918
1729691470000|2024-10-23 13:51:10|372.4||372.4||372.4||372.4||0
1729691480000|2024-10-23 13:51:20|372.3|372.2|372.3|372.2|372.5|372.3|372.3|372.2|1329
1729691560000|2024-10-23 13:52:40|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|1703
1729691600000|2024-10-23 13:53:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|1204
1729691610000|2024-10-23 13:53:30|||||||||4121
1729691690000|2024-10-23 13:54:50|372.6|372.5|372.5|372.4|372.6|372.5|372.5|372.4|4288
1729691730000|2024-10-23 13:55:30|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1729691810000|2024-10-23 13:56:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|598
1729691830000|2024-10-23 13:57:10||372.5||372.5||372.5||372.5|2684
1729691840000|2024-10-23 13:57:20|||||||||1200
1729691950000|2024-10-23 13:59:10|372.6||372.6||372.6||372.6||0
1729692000000|2024-10-23 14:00:00|372.7|372.6|372.8|372.6|372.8|372.6|372.7|372.6|1254
1729692030000|2024-10-23 14:00:30|||||||||118
1729692060000|2024-10-23 14:01:00|372.9|372.7|372.8|372.7|372.9|372.7|372.8|372.7|0
1729692090000|2024-10-23 14:01:30|372.9||372.9||372.9||372.9||0
1729692120000|2024-10-23 14:02:00|372.8||372.9||372.9||372.8||0
1729692140000|2024-10-23 14:02:20||372.8||372.8||372.8||372.8|0
1729692180000|2024-10-23 14:03:00|373|372.9|373.1|373|373.1|373|373|372.9|0
1729692190000|2024-10-23 14:03:10|373.2||373.2||373.2||373.2||828
1729692270000|2024-10-23 14:04:30|373.3|373.2|373.4|373.3|373.4|373.3|373.3|373.2|624
1729692330000|2024-10-23 14:05:30|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|3830
1729692360000|2024-10-23 14:06:00|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|2590
1729692380000|2024-10-23 14:06:20||373.3||373.3||373.3||373.3|612
1729692530000|2024-10-23 14:08:50|373.4||373.4||373.4||373.4||0
1729692550000|2024-10-23 14:09:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1729692580000|2024-10-23 14:09:40|373.6||373.6||373.6||373.6||606
1729692590000|2024-10-23 14:09:50|373.5||373.5||373.5||373.5||0
1729692600000|2024-10-23 14:10:00|373.6||373.6||373.6||373.6||0
1729692610000|2024-10-23 14:10:10|373.5||373.5||373.5||373.5||0
1729692680000|2024-10-23 14:11:20|||||||||1000
1729692730000|2024-10-23 14:12:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1729692780000|2024-10-23 14:13:00|||||||||150
1729692840000|2024-10-23 14:14:00|||||||||248
1729692850000|2024-10-23 14:14:10|373.5||373.5||373.5||373.5||0
1729692880000|2024-10-23 14:14:40|373.4||373.5||373.5||373.4||0
1729692900000|2024-10-23 14:15:00||373.4||373.4||373.4||373.4|0
1729692910000|2024-10-23 14:15:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1729693020000|2024-10-23 14:17:00|373.7|373.6|373.7|373.5|373.7|373.6|373.7|373.5|2678
1729693040000|2024-10-23 14:17:20||373.6||373.6||373.6||373.6|0
1729693120000|2024-10-23 14:18:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1580
1729693170000|2024-10-23 14:19:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1330
1729693260000|2024-10-23 14:21:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1690
1729693340000|2024-10-23 14:22:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|2365
1729693350000|2024-10-23 14:22:30||373.5||373.5||373.5||373.5|2482
1729693390000|2024-10-23 14:23:10|373.6||373.6||373.6||373.6||0
1729693450000|2024-10-23 14:24:10|373.7||373.7||373.7||373.7||0
1729693460000|2024-10-23 14:24:20||373.6||373.6||373.6||373.6|0
1729693490000|2024-10-23 14:24:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1729693520000|2024-10-23 14:25:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|325
1729693540000|2024-10-23 14:25:40|374|373.9|374|373.9|374|373.9|374|373.9|486
1729693790000|2024-10-23 14:29:50|374.1|374|374|373.9|374.1|374|374|373.9|4216
1729693800000|2024-10-23 14:30:00|||||||||1500
1729693810000|2024-10-23 14:30:10|||||||||1500
1729693890000|2024-10-23 14:31:30|374.1|374|374.2|374.1|374.2|374.1|374.1|374|2275
1729693900000|2024-10-23 14:31:40|||||||||2337
1729693940000|2024-10-23 14:32:20|||||||||978
1729693950000|2024-10-23 14:32:30|||||||||2902
1729693970000|2024-10-23 14:32:50|||||||||4250
1729693990000|2024-10-23 14:33:10|||||||||1512
1729694000000|2024-10-23 14:33:20|||||||||9
1729694010000|2024-10-23 14:33:30|||||||||7
1729694050000|2024-10-23 14:34:10|||||||||819
1729694060000|2024-10-23 14:34:20|||||||||16
1729694080000|2024-10-23 14:34:40|||||||||1600
1729694090000|2024-10-23 14:34:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|5578
1729694100000|2024-10-23 14:35:00|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|641
1729694110000|2024-10-23 14:35:10||374.2||374.2||374.2||374.2|3949
1729694120000|2024-10-23 14:35:20|374.4|374.3|374.3|374.2|374.4|374.3|374.3|374.2|3510
1729694130000|2024-10-23 14:35:30|374.1|374|374.1|374|374.1|374|374.1|374|0
1729694200000|2024-10-23 14:36:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|291
1729694250000|2024-10-23 14:37:30|374.1|374|374.1|374|374.1|374|374.1|374|2673
1729694350000|2024-10-23 14:39:10|||||||||4169
1729694390000|2024-10-23 14:39:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|2050
1729694400000|2024-10-23 14:40:00|||||||||15
1729694440000|2024-10-23 14:40:40|374.1|374|374.2|374.1|374.2|374.1|374.1|374|399
1729694450000|2024-10-23 14:40:50|374|373.8|374|373.9|374|373.9|373.9|373.8|888
1729694460000|2024-10-23 14:41:00|374.1|374|374.1|374|374.1|374|374.1|374|4169
1729694520000|2024-10-23 14:42:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|2520
1729694530000|2024-10-23 14:42:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|460
1729694550000|2024-10-23 14:42:30|374.4|374.3|374.2|374.1|374.4|374.3|374.2|374.1|1218
1729694570000|2024-10-23 14:42:50|||||||||800
1729694660000|2024-10-23 14:44:20|374.1|374|374.1|373.9|374.1|374|374|373.9|1650
1729694670000|2024-10-23 14:44:30||374||374||374||374|0
1729694690000|2024-10-23 14:44:50|374.2||374.2||374.2||374.2||0
1729694710000|2024-10-23 14:45:10|374.1||374.1||374.1||374.1||0
1729694810000|2024-10-23 14:46:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|520
1729694820000|2024-10-23 14:47:00|||||||||2940
1729694830000|2024-10-23 14:47:10|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1
1729694850000|2024-10-23 14:47:30|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|1
1729694870000|2024-10-23 14:47:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|7536
1729694880000|2024-10-23 14:48:00|||||||||1062
1729694890000|2024-10-23 14:48:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|265
1729694900000|2024-10-23 14:48:20|374.5||374.5||374.5||374.5||0
1729694940000|2024-10-23 14:49:00||374.4||374.4||374.4||374.4|337
1729694960000|2024-10-23 14:49:20|||||||||4169
1729694990000|2024-10-23 14:49:50|||||||||1397
1729695000000|2024-10-23 14:50:00||374.3||374.3||374.3||374.3|6425
1729695010000|2024-10-23 14:50:10||374.4||374.4||374.4||374.4|764
1729695030000|2024-10-23 14:50:30|||||||||4476
1729695070000|2024-10-23 14:51:10|||||||||7344
1729695090000|2024-10-23 14:51:30|374.6|374.5|374.5|374.4|374.6|374.5|374.5|374.4|2511
1729695110000|2024-10-23 14:51:50|||||||||3026
1729695150000|2024-10-23 14:52:30|||||||||461
1729695170000|2024-10-23 14:52:50|||||||||4169
1729695180000|2024-10-23 14:53:00|||||||||261
1729695230000|2024-10-23 14:53:50|||||||||150
1729695240000|2024-10-23 14:54:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|1630
1729695260000|2024-10-23 14:54:20|||||||||1267
1729695320000|2024-10-23 14:55:20|374.7|374.6|374.6|374.5|374.7|374.6|374.6|374.5|208
1729695380000|2024-10-23 14:56:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|7817
1729695500000|2024-10-23 14:58:20|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|0
1729695550000|2024-10-23 14:59:10||374.6||374.6||374.6||374.6|0
1729695590000|2024-10-23 14:59:50|||||||||3872
1729695600000|2024-10-23 15:00:00|||||||||79
1729695610000|2024-10-23 15:00:10|||||||||2997
1729695810000|2024-10-23 15:03:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|95
1729695840000|2024-10-23 15:04:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|195
1729695880000|2024-10-23 15:04:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|804
1729695940000|2024-10-23 15:05:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1729695950000|2024-10-23 15:05:50|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|3266
1729695960000|2024-10-23 15:06:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|548
1729695970000|2024-10-23 15:06:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|595
1729696030000|2024-10-23 15:07:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|4196
1729696180000|2024-10-23 15:09:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2351
1729696280000|2024-10-23 15:11:20||374.4||374.4||374.4||374.4|5211
1729696290000|2024-10-23 15:11:30|374.5||374.5||374.5||374.5||0
1729696360000|2024-10-23 15:12:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.2|0
1729696400000|2024-10-23 15:13:20|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|693
1729696410000|2024-10-23 15:13:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|1
1729696430000|2024-10-23 15:13:50|374.7|374.7|374.8|374.7|374.8|374.7|374.7|374.7|933
1729696440000|2024-10-23 15:14:00|374.9||374.8||374.9||374.8||0
1729696460000|2024-10-23 15:14:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2243
1729696500000|2024-10-23 15:15:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2122
1729696550000|2024-10-23 15:15:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1588
1729696560000|2024-10-23 15:16:00|||||||||2543
1729696620000|2024-10-23 15:17:00|||||||||200
1729696670000|2024-10-23 15:17:50|374.4|374.3|374.3|374.2|374.4|374.3|374.3|374.2|1408
1729696690000|2024-10-23 15:18:10|374.4|374.3|374.6|374.5|374.6|374.5|374.4|374.3|3688
1729696700000|2024-10-23 15:18:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1829
1729696710000|2024-10-23 15:18:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|3856
1729696730000|2024-10-23 15:18:50|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|3787
1729696800000|2024-10-23 15:20:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|858
1729696840000|2024-10-23 15:20:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1729696860000|2024-10-23 15:21:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|2808
1729696990000|2024-10-23 15:23:10|||||||||589
1729697000000|2024-10-23 15:23:20|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|869
1729697030000|2024-10-23 15:23:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|2480
1729697110000|2024-10-23 15:25:10|374.1|374|374.1|374|374.1|374|374.1|374|0
1729697140000|2024-10-23 15:25:40|374|373.9|374|373.9|374|373.9|374|373.9|1949
1729697150000|2024-10-23 15:25:50|374.1|374|374.1|374|374.1|374|374.1|374|150
1729697170000|2024-10-23 15:26:10|||||||||2800
1729697180000|2024-10-23 15:26:20|374.2||374.2||374.2||374.2||2800
1729697200000|2024-10-23 15:26:40|374.1||374.1||374.1||374.1||0
1729697250000|2024-10-23 15:27:30|373.9|373.8|374|373.9|374|373.9|373.9|373.8|1485
1729697280000|2024-10-23 15:28:00|373.9|373.8|374|373.9|374|373.9|373.9|373.8|2751
1729697340000|2024-10-23 15:29:00|374.1|374|374.1|374|374.1|374|374.1|374|0
1729697350000|2024-10-23 15:29:10|||||||||2306
1729697380000|2024-10-23 15:29:40|374|373.9|374|373.9|374|373.9|374|373.9|802
1729697390000|2024-10-23 15:29:50|374.1||374.1||374.1||374.1||791
1729753210000|2024-10-24 07:00:10|374.6|374.2|374.5|374.1|374.6|374.2|374.4|374.1|739
1729753220000|2024-10-24 07:00:20|374.4|373.9|374.3|373.9|374.4|373.9|374.3|373.9|1500
1729753250000|2024-10-24 07:00:50|374.5|374.2|374.7|374.4|374.7|374.4|374.5|374.2|1025
1729753310000|2024-10-24 07:01:50|375|374.6|375|374.6|375|374.6|375|374.6|81
1729753320000|2024-10-24 07:02:00|374.9|374.7|375|374.6|375|374.7|374.9|374.6|0
1729753350000|2024-10-24 07:02:30|375.3|374.7|375.3|375|375.3|375|375.3|374.7|150
1729753360000|2024-10-24 07:02:40|375.5|374.9|375.5|375.1|375.5|375.1|375.5|374.9|0
1729753380000|2024-10-24 07:03:00|375.8|375.2|375.8|375.5|375.8|375.5|375.7|375.2|1567
1729753400000|2024-10-24 07:03:20|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|0
1729753440000|2024-10-24 07:04:00|375.6|375.3|375.6|375.3|375.6|375.3|375.6|375.3|536
1729753520000|2024-10-24 07:05:20|375.9|375.7|376.3|375.9|376.3|375.9|375.9|375.7|901
1729753530000|2024-10-24 07:05:30|376.4|376|376.4|376|376.4|376|376.4|376|0
1729753540000|2024-10-24 07:05:40|376.7|376.1|376.7|376.4|376.7|376.4|376.7|376.1|2500
1729753560000|2024-10-24 07:06:00|376.5|376.2|376.5|376.2|376.5|376.2|376.5|376.2|0
1729753580000|2024-10-24 07:06:20|376.4|376.1|376.4|376.1|376.4|376.1|376.4|376.1|111
1729753590000|2024-10-24 07:06:30|376.6|376.3|376.6|376.4|376.6|376.4|376.6|376.3|126
1729753600000|2024-10-24 07:06:40|376.8|376.5|377|376.7|377|376.7|376.8|376.5|355
1729753610000|2024-10-24 07:06:50|377.2|377|377|376.8|377.2|377|377|376.8|4643
1729753630000|2024-10-24 07:07:10|376.9|376.7|377.2|376.9|377.2|376.9|376.9|376.7|383
1729753660000|2024-10-24 07:07:40|377.1|376.8|377.1|376.8|377.1|376.8|377.1|376.8|0
1729753680000|2024-10-24 07:08:00|377.3|377.1|377.5|377.2|377.5|377.2|377.3|377.1|0
1729753690000|2024-10-24 07:08:10|377.6|377.3|377.6|377.3|377.6|377.3|377.6|377.3|852
1729753720000|2024-10-24 07:08:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|561
1729753730000|2024-10-24 07:08:50|377.6|377.3|377.6|377.3|377.6|377.3|377.5|377.3|1236
1729753740000|2024-10-24 07:09:00|377.5||377.5||377.5||377.5||0
1729753750000|2024-10-24 07:09:10|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1729753800000|2024-10-24 07:10:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1472
1729753830000|2024-10-24 07:10:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1729753850000|2024-10-24 07:10:50|377.5|377.3|377.6|377.3|377.6|377.3|377.5|377.3|0
1729753870000|2024-10-24 07:11:10|377.5|377.2|377.5|377.2|377.5|377.2|377.5|377.2|0
1729753930000|2024-10-24 07:12:10|377.4|377.1|377.3|377.1|377.4|377.1|377.3|377.1|1156
1729753960000|2024-10-24 07:12:40|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|0
1729754000000|2024-10-24 07:13:20|377.3||377.3||377.3||377.3||0
1729754010000|2024-10-24 07:13:30|377.4||377.4||377.4||377.4||0
1729754020000|2024-10-24 07:13:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1729754030000|2024-10-24 07:13:50|377.2|377|377|376.9|377.2|377|377|376.9|1249
1729754070000|2024-10-24 07:14:30|377.1||377.1||377.1||377.1||0
1729754100000|2024-10-24 07:15:00|377|376.8|377|376.8|377|376.8|377|376.8|1460
1729754120000|2024-10-24 07:15:20|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.8|0
1729754130000|2024-10-24 07:15:30||376.8||376.9||376.9||376.8|0
1729754160000|2024-10-24 07:16:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1729754190000|2024-10-24 07:16:30|377|376.9|377.1|376.9|377.1|376.9|377|376.9|0
1729754220000|2024-10-24 07:17:00|377||377.1||377.1||377||0
1729754230000|2024-10-24 07:17:10|377||377.1||377.1||377||0
1729754240000|2024-10-24 07:17:20|377.2|377|377.2|377.1|377.2|377.1|377.2|377|1460
1729754340000|2024-10-24 07:19:00|377.6|377.4|377.6|377.5|377.6|377.5|377.5|377.4|7151
1729754350000|2024-10-24 07:19:10||377.4||377.4||377.4||377.4|0
1729754360000|2024-10-24 07:19:20||377.5||377.4||377.5||377.4|0
1729754370000|2024-10-24 07:19:30||377.5||377.5||377.5||377.5|0
1729754380000|2024-10-24 07:19:40|377.5|377.4|377.5|377.3|377.5|377.4|377.5|377.3|1293
1729754400000|2024-10-24 07:20:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|866
1729754410000|2024-10-24 07:20:10|377.2|377|377.2|377|377.2|377|377.2|377|0
1729754430000|2024-10-24 07:20:30|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1729754440000|2024-10-24 07:20:40|377.6|377.4|377.7|377.4|377.7|377.4|377.6|377.4|1700
1729754480000|2024-10-24 07:21:20||377.5||377.5||377.5||377.5|0
1729754490000|2024-10-24 07:21:30|377.9|377.6|377.9|377.7|377.9|377.7|377.9|377.6|3
1729754510000|2024-10-24 07:21:50|377.8||377.8||377.8||377.8||1353
1729754530000|2024-10-24 07:22:10|377.9|377.6|377.7|377.5|377.9|377.6|377.7|377.5|1554
1729754550000|2024-10-24 07:22:30|377.8||377.8||377.8||377.8||0
1729754640000|2024-10-24 07:24:00|377.7|377.4|377.7|377.4|377.7|377.4|377.7|377.4|0
1729754650000|2024-10-24 07:24:10||377.5||377.5||377.5||377.5|0
1729754670000|2024-10-24 07:24:30|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|0
1729754690000|2024-10-24 07:24:50|377.9|377.7|378|377.8|378|377.8|377.9|377.7|0
1729754710000|2024-10-24 07:25:10||377.9||377.9||377.9||377.9|0
1729754740000|2024-10-24 07:25:40||377.8||377.8||377.8||377.8|0
1729754750000|2024-10-24 07:25:50|377.9|377.6|377.8|377.6|377.9|377.6|377.8|377.6|3140
1729754760000|2024-10-24 07:26:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729754770000|2024-10-24 07:26:10|378|377.8|378|377.8|378|377.8|378|377.8|0
1729754790000|2024-10-24 07:26:30|377.9|377.7|378|377.8|378|377.8|377.9|377.7|0
1729754820000|2024-10-24 07:27:00|377.9|377.7|377.8|377.7|377.9|377.7|377.8|377.7|3623
1729754830000|2024-10-24 07:27:10|377.9||377.9||377.9||377.9||0
1729754860000|2024-10-24 07:27:40|378|377.8|378|377.8|378|377.8|378|377.8|0
1729754940000|2024-10-24 07:29:00|377.9||378||378||377.9||0
1729754980000|2024-10-24 07:29:40||377.9||377.9||377.9||377.9|1400
1729755000000|2024-10-24 07:30:00|377.8|377.6|377.9|377.7|377.9|377.7|377.8|377.6|2025
1729755010000|2024-10-24 07:30:10|378|377.8|378|377.8|378|377.8|378|377.7|273
1729755080000|2024-10-24 07:31:20|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|459
1729755090000|2024-10-24 07:31:30|378|377.8|378|377.9|378.1|377.9|378|377.8|0
1729755110000|2024-10-24 07:31:50|378.1||378.1||378.1||378.1||0
1729755130000|2024-10-24 07:32:10|378||378.1||378.1||378||0
1729755140000|2024-10-24 07:32:20|378||378||378||378||0
1729755150000|2024-10-24 07:32:30|377.9|377.8|378|377.8|378|377.8|377.9|377.8|0
1729755170000|2024-10-24 07:32:50|378|377.7|378|377.7|378|377.7|378|377.7|0
1729755180000|2024-10-24 07:33:00|378.1|377.8|378.1|377.8|378.1|377.8|378|377.7|0
1729755190000|2024-10-24 07:33:10|378.2||378.2||378.2||378.2||0
1729755200000|2024-10-24 07:33:20|378.1|377.9|378.1|377.8|378.1|377.9|378.1|377.8|0
1729755210000|2024-10-24 07:33:30|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.9|0
1729755220000|2024-10-24 07:33:40|378.1|377.8|378.2|377.9|378.2|377.9|378.1|377.8|0
1729755230000|2024-10-24 07:33:50|378.1|377.8|378.1|377.9|378.1|377.9|378|377.8|0
1729755240000|2024-10-24 07:34:00|378.2|377.8|378.2|378|378.2|378|378.2|377.8|290
1729755250000|2024-10-24 07:34:10|378.1|377.9|378.2|378|378.2|378|378.1|377.9|425
1729755260000|2024-10-24 07:34:20|378.3|378.1|378.3|378.1|378.3|378.1|378.2|378|0
1729755280000|2024-10-24 07:34:40|378.2|378|378.2|378|378.3|378.1|378.2|378|339
1729755290000|2024-10-24 07:34:50|378.3|378.1|378.1|377.8|378.3|378.1|378.1|377.8|950
1729755300000|2024-10-24 07:35:00|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.8|323
1729755310000|2024-10-24 07:35:10|378.1|377.8|378.3|378|378.3|378|378.1|377.8|548
1729755320000|2024-10-24 07:35:20|378.2|377.9|378.3|378|378.3|378|378.2|377.9|0
1729755340000|2024-10-24 07:35:40|378.2|377.9|378.1|377.8|378.2|377.9|378.1|377.8|2223
1729755350000|2024-10-24 07:35:50|378.2|377.9|378.1|377.8|378.2|377.9|378.1|377.8|0
1729755360000|2024-10-24 07:36:00|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.9|0
1729755370000|2024-10-24 07:36:10|378.1|377.8|378.1|377.8|378.2|377.9|378.1|377.8|0
1729755380000|2024-10-24 07:36:20|378.2|377.9|378.4|378.1|378.4|378.1|378.1|377.8|106
1729755390000|2024-10-24 07:36:30|378.6|378.3|378.5|378.2|378.6|378.3|378.5|378.2|435
1729755400000|2024-10-24 07:36:40|378.6|378.3|378.5|378.2|378.6|378.3|378.5|378.2|0
1729755410000|2024-10-24 07:36:50|378.6|378.3|378.5|378.2|378.6|378.3|378.5|378.2|0
1729755420000|2024-10-24 07:37:00|378.6|378.3|378.5|378.2|378.6|378.3|378.5|378.2|0
1729755430000|2024-10-24 07:37:10|378.6|378.3|378.5|378.2|378.6|378.3|378.5|378.2|0
1729755440000|2024-10-24 07:37:20|378.6|378.3|378.6|378.3|378.6|378.3|378.5|378.2|0
1729755450000|2024-10-24 07:37:30|378.5|378.2|378.6|378.3|378.6|378.3|378.5|378.2|0
1729755460000|2024-10-24 07:37:40|378.5|378.2|378.3|378.1|378.5|378.2|378.3|378.1|1460
1729755470000|2024-10-24 07:37:50|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|2980
1729755480000|2024-10-24 07:38:00|378.6|378.3|378.6|378.3|378.6|378.3|378.6|378.3|0
1729755490000|2024-10-24 07:38:10|378.7|378.4|378.7|378.4|378.7|378.4|378.6|378.3|0
1729755500000|2024-10-24 07:38:20|378.6|378.3|378.7|378.4|378.7|378.4|378.6|378.3|0
1729755510000|2024-10-24 07:38:30|378.6|378.3|378.6|378.3|378.6|378.3|378.6|378.3|0
1729755520000|2024-10-24 07:38:40|378.7|378.4|378.6|378.3|378.7|378.4|378.6|378.3|0
1729755530000|2024-10-24 07:38:50|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|0
1729755540000|2024-10-24 07:39:00|378.6|378.3|378.5|378.3|378.8|378.5|378.5|378.3|2060
1729755550000|2024-10-24 07:39:10|378.7|378.5|378.6|378.4|378.7|378.5|378.6|378.4|2173
1729755560000|2024-10-24 07:39:20|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|25
1729755570000|2024-10-24 07:39:30|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1729755580000|2024-10-24 07:39:40|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1729755590000|2024-10-24 07:39:50|378.6|378.4|378.5|378.3|378.6|378.4|378.5|378.3|0
1729755600000|2024-10-24 07:40:00|378.6|378.4|378.6|378.3|378.7|378.4|378.6|378.3|0
1729755610000|2024-10-24 07:40:10|378.7|378.4|378.7|378.4|378.7|378.5|378.6|378.3|1168
1729755620000|2024-10-24 07:40:20|378.8|378.5|378.8|378.5|378.8|378.5|378.7|378.4|0
1729755630000|2024-10-24 07:40:30|378.7|378.4|378.7|378.4|378.8|378.5|378.7|378.4|0
1729755640000|2024-10-24 07:40:40|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|0
1729755650000|2024-10-24 07:40:50|378.7|378.4|378.8|378.5|378.8|378.5|378.7|378.4|0
1729755660000|2024-10-24 07:41:00|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|0
1729755670000|2024-10-24 07:41:10|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|0
1729755680000|2024-10-24 07:41:20|378.9|378.6|378.9|378.6|379|378.7|378.8|378.5|1045
1729755690000|2024-10-24 07:41:30|379|378.7|379|378.7|379|378.7|378.9|378.6|0
1729755700000|2024-10-24 07:41:40|378.9|378.6|379|378.7|379|378.7|378.9|378.6|0
1729755710000|2024-10-24 07:41:50|378.9|378.6|379|378.7|379.1|378.8|378.9|378.6|193
1729755720000|2024-10-24 07:42:00|379.1|378.8|378.8|378.5|379.1|378.8|378.8|378.5|3683
1729755730000|2024-10-24 07:42:10|378.7|378.4|378.7|378.4|378.8|378.5|378.7|378.4|0
1729755740000|2024-10-24 07:42:20|378.8|378.5|378.8|378.5|378.8|378.5|378.7|378.4|0
1729755750000|2024-10-24 07:42:30|378.7|378.4|378.7|378.4|378.8|378.5|378.7|378.4|2021
1729755760000|2024-10-24 07:42:40|378.8|378.5|378.8|378.5|378.8|378.5|378.7|378.4|0
1729755780000|2024-10-24 07:43:00|378.7|378.4|378.8|378.5|378.8|378.5|378.7|378.4|0
1729755790000|2024-10-24 07:43:10|378.7|378.4|378.8|378.5|378.8|378.5|378.7|378.4|0
1729755800000|2024-10-24 07:43:20|378.7|378.4|378.8|378.5|378.8|378.5|378.7|378.4|0
1729755810000|2024-10-24 07:43:30|378.7|378.4|378.7|378.4|378.8|378.5|378.7|378.4|0
1729755820000|2024-10-24 07:43:40|378.8|378.5|378.7|378.4|378.8|378.5|378.7|378.4|0
1729755830000|2024-10-24 07:43:50|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|0
1729755840000|2024-10-24 07:44:00|378.7|378.4|378.8|378.5|378.8|378.5|378.7|378.4|463
1729755850000|2024-10-24 07:44:10|378.7|378.4|378.9|378.6|378.9|378.6|378.7|378.4|0
1729755860000|2024-10-24 07:44:20|378.8|378.5|378.9|378.6|379|378.7|378.8|378.5|0
1729755870000|2024-10-24 07:44:30|379|378.7|379.1|378.8|379.1|378.8|378.9|378.6|195
1729755880000|2024-10-24 07:44:40|379|378.7|379|378.7|379|378.7|379|378.7|0
1729755890000|2024-10-24 07:44:50|379.1|378.8|379.1|378.8|379.1|378.8|379.1|378.8|0
1729755900000|2024-10-24 07:45:00|379|378.7|379|378.7|379.1|378.8|379|378.7|0
1729755910000|2024-10-24 07:45:10|379.1|378.9|378.9|378.7|379.1|378.9|378.9|378.7|4306
1729755920000|2024-10-24 07:45:20|||||||||500
1729755930000|2024-10-24 07:45:30|379.1|378.8|379.1|378.8|379.1|378.8|379|378.7|0
1729755940000|2024-10-24 07:45:40|379|378.7|379|378.8|379|378.8|379|378.7|0
1729755960000|2024-10-24 07:46:00|379.1|378.9|378.9|378.6|379.1|378.9|378.9|378.6|1870
1729755970000|2024-10-24 07:46:10|379|378.7|379|378.7|379|378.7|378.9|378.6|0
1729755980000|2024-10-24 07:46:20|378.9|378.6|379|378.7|379|378.7|378.9|378.6|0
1729755990000|2024-10-24 07:46:30|378.9|378.6|378.9|378.6|378.9|378.6|378.9|378.6|0
1729756000000|2024-10-24 07:46:40|379|378.7|379.1|378.8|379.1|378.8|379|378.7|2475
1729756010000|2024-10-24 07:46:50|379|378.7|379|378.7|379.1|378.8|379|378.7|0
1729756020000|2024-10-24 07:47:00|379.1|378.8|379.1|378.9|379.1|378.9|379.1|378.8|0
1729756030000|2024-10-24 07:47:10|379|378.8|379|378.8|379|378.8|379|378.8|0
1729756040000|2024-10-24 07:47:20|379.1|378.9|379.1|378.8|379.1|378.9|379.1|378.8|0
1729756050000|2024-10-24 07:47:30|379|378.7|379|378.7|379.1|378.8|379|378.7|0
1729756060000|2024-10-24 07:47:40|379.1|378.8|379.1|378.8|379.1|378.8|379|378.7|0
1729756070000|2024-10-24 07:47:50|379|378.7|379|378.7|379|378.7|379|378.7|0
1729756080000|2024-10-24 07:48:00|378.9||379||379||378.9||0
1729756100000|2024-10-24 07:48:20|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|0
1729756150000|2024-10-24 07:49:10|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|0
1729756160000|2024-10-24 07:49:20|379|378.8|379|378.8|379|378.8|379|378.8|812
1729756190000|2024-10-24 07:49:50|378.9||378.9||378.9||378.9||0
1729756210000|2024-10-24 07:50:10||378.7||378.7||378.7||378.7|0
1729756220000|2024-10-24 07:50:20|||||||||300
1729756230000|2024-10-24 07:50:30|379|378.8|379|378.8|379|378.8|379|378.8|0
1729756240000|2024-10-24 07:50:40||378.9||378.9||378.9||378.9|0
1729756280000|2024-10-24 07:51:20|378.9|378.7|379|378.8|379|378.8|378.9|378.7|720
1729756300000|2024-10-24 07:51:40||378.9||378.9||378.9||378.9|0
1729756310000|2024-10-24 07:51:50|||||||||99
1729756420000|2024-10-24 07:53:40|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1729756460000|2024-10-24 07:54:20|378.8||378.8||378.8||378.8||0
1729756500000|2024-10-24 07:55:00|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|0
1729756540000|2024-10-24 07:55:40||378.7||378.6||378.7||378.6|0
1729756550000|2024-10-24 07:55:50|378.7||378.7||378.7||378.7||0
1729756570000|2024-10-24 07:56:10|||||||||118
1729756580000|2024-10-24 07:56:20|378.8||378.8||378.8||378.8||1448
1729756620000|2024-10-24 07:57:00|378.7||378.7||378.7||378.7||0
1729756630000|2024-10-24 07:57:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|376
1729756660000|2024-10-24 07:57:40|378.7||378.7||378.7||378.7||0
1729756670000|2024-10-24 07:57:50||378.6||378.6||378.6||378.6|0
1729756700000|2024-10-24 07:58:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1729756740000|2024-10-24 07:59:00|378.7||378.7||378.7||378.7||0
1729756820000|2024-10-24 08:00:20|378.6||378.6||378.6||378.6||132
1729756840000|2024-10-24 08:00:40|||||||||250
1729756880000|2024-10-24 08:01:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1658
1729756910000|2024-10-24 08:01:50|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|2144
1729756920000|2024-10-24 08:02:00||378.3||378.2||378.3||378.2|0
1729756950000|2024-10-24 08:02:30|378.3||378.3||378.3||378.3||0
1729756960000|2024-10-24 08:02:40|||||||||388
1729756990000|2024-10-24 08:03:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1729757040000|2024-10-24 08:04:00|378.1|378|378|377.9|378.1|378|378|377.9|88
1729757050000|2024-10-24 08:04:10|378.1||378.1||378.1||378.1||1079
1729757100000|2024-10-24 08:05:00||378||378||378||378|0
1729757160000|2024-10-24 08:06:00|378.2|377.9|378.1|377.9|378.2|377.9|378.1|377.9|2948
1729757170000|2024-10-24 08:06:10||378||378||378||378|0
1729757180000|2024-10-24 08:06:20|378.2||378.1||378.2||378.1||0
1729757200000|2024-10-24 08:06:40|378.2||378.1||378.2||378.1||0
1729757250000|2024-10-24 08:07:30|378.2||378.2||378.2||378.2||752
1729757380000|2024-10-24 08:09:40|378.1|377.9|378|377.9|378.1|377.9|378|377.9|0
1729757400000|2024-10-24 08:10:00|377.9|377.8|377.8|377.6|377.9|377.8|377.8|377.6|0
1729757410000|2024-10-24 08:10:10|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1729757500000|2024-10-24 08:11:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|459
1729757530000|2024-10-24 08:12:10|377.9|377.8|378|377.8|378|377.8|377.9|377.8|0
1729757560000|2024-10-24 08:12:40|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|150
1729757640000|2024-10-24 08:14:00|378|377.9|378|377.9|378|377.9|378|377.9|649
1729757690000|2024-10-24 08:14:50|378.1|378|378.1|378|378.1|378|378.1|378|0
1729757720000|2024-10-24 08:15:20|378.2|378.1|378.2|378|378.2|378.1|378.2|378|495
1729757890000|2024-10-24 08:18:10|377.9|377.8|377.8|377.6|377.9|377.8|377.8|377.6|0
1729757900000|2024-10-24 08:18:20|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1729758050000|2024-10-24 08:20:50|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|85
1729758060000|2024-10-24 08:21:00||377.7||377.7||377.7||377.7|0
1729758090000|2024-10-24 08:21:30|||||||||10
1729758100000|2024-10-24 08:21:40||377.6||377.7||377.7||377.6|0
1729758130000|2024-10-24 08:22:10||377.6||377.7||377.7||377.6|0
1729758140000|2024-10-24 08:22:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729758190000|2024-10-24 08:23:10||377.5||377.6||377.6||377.5|0
1729758240000|2024-10-24 08:24:00|377.8||377.7||377.8||377.7||0
1729758260000|2024-10-24 08:24:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1600
1729758530000|2024-10-24 08:28:50|377.9||377.9||377.9||377.9||0
1729758560000|2024-10-24 08:29:20|378|377.8|378|377.8|378|377.8|378|377.8|0
1729758570000|2024-10-24 08:29:30|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|1300
1729758630000|2024-10-24 08:30:30|377.8||377.8||377.9||377.8||0
1729758650000|2024-10-24 08:30:50|377.9||377.9||377.9||377.9||0
1729758680000|2024-10-24 08:31:20|378|377.9|378.1|377.9|378.1|377.9|378|377.9|782
1729758830000|2024-10-24 08:33:50|378|377.8|377.9|377.8|378|377.8|377.9|377.8|0
1729758840000|2024-10-24 08:34:00||377.7||377.7||377.7||377.7|0
1729758930000|2024-10-24 08:35:30||377.8||377.8||377.8||377.8|0
1729758960000|2024-10-24 08:36:00|378|377.9|378|377.9|378|377.9|378|377.9|0
1729759000000|2024-10-24 08:36:40|378.1|378|378.1|378|378.1|378|378.1|378|0
1729759080000|2024-10-24 08:38:00|378|377.9|378|377.9|378|377.9|378|377.9|0
1729759090000|2024-10-24 08:38:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2169
1729759100000|2024-10-24 08:38:20|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|2980
1729759110000|2024-10-24 08:38:30||377.7||377.6||377.7||377.6|0
1729759120000|2024-10-24 08:38:40|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|15
1729759270000|2024-10-24 08:41:10||377.8||377.8||377.8||377.8|0
1729759280000|2024-10-24 08:41:20|||||||||1000
1729759340000|2024-10-24 08:42:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1729759380000|2024-10-24 08:43:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729759400000|2024-10-24 08:43:20|378|377.9|378|377.9|378|377.9|378|377.9|0
1729759430000|2024-10-24 08:43:50|378.1||378.1||378.1||378.1||0
1729759470000|2024-10-24 08:44:30|378.2|378|378.2|378|378.2|378|378.2|378|0
1729759500000|2024-10-24 08:45:00|378.1|378.1|378.2|378.1|378.2|378.1|378.1|378|48
1729759510000|2024-10-24 08:45:10||378||378||378||378|0
1729759560000|2024-10-24 08:46:00|378.1||378.1||378.1||378.1||0
1729759600000|2024-10-24 08:46:40|378|377.9|378|377.8|378|377.9|378|377.8|19
1729759620000|2024-10-24 08:47:00|377.9||378||378||377.9||764
1729759630000|2024-10-24 08:47:10||377.9||377.9||377.9||377.9|0
1729759670000|2024-10-24 08:47:50|||||||||2703
1729759700000|2024-10-24 08:48:20|378.1|378|378.1|378|378.2|378|378.1|378|0
1729759710000|2024-10-24 08:48:30|378.2||378.1||378.2||378.1||0
1729759730000|2024-10-24 08:48:50|378|377.9|378.1|377.9|378.1|377.9|378|377.9|32
1729759760000|2024-10-24 08:49:20||378||378||378||378|0
1729759800000|2024-10-24 08:50:00||377.9||377.9||377.9||377.9|0
1729759810000|2024-10-24 08:50:10|378||378||378||378||0
1729759860000|2024-10-24 08:51:00|377.9|377.8|378|377.8|378|377.8|377.9|377.8|0
1729759920000|2024-10-24 08:52:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729759940000|2024-10-24 08:52:20||377.8||377.8||377.8||377.7|0
1729759980000|2024-10-24 08:53:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1729760030000|2024-10-24 08:53:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729760040000|2024-10-24 08:54:00|377.8||377.8||377.8||377.8||0
1729760070000|2024-10-24 08:54:30|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729760090000|2024-10-24 08:54:50|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|300
1729760110000|2024-10-24 08:55:10|377.7||377.7||377.7||377.7||0
1729760130000|2024-10-24 08:55:30|377.8||377.8||377.8||377.8||0
1729760160000|2024-10-24 08:56:00|377.7||377.7||377.7||377.7||0
1729760180000|2024-10-24 08:56:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|27
1729760220000|2024-10-24 08:57:00||377.4||377.4||377.4||377.4|48
1729760340000|2024-10-24 08:59:00|377.5||377.5||377.5||377.5||0
1729760420000|2024-10-24 09:00:20|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|1511
1729760440000|2024-10-24 09:00:40||377.5||377.5||377.5||377.5|0
1729760450000|2024-10-24 09:00:50|377.6||377.6||377.6||377.6||1811
1729760540000|2024-10-24 09:02:20|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|604
1729760620000|2024-10-24 09:03:40||377.5||377.5||377.5||377.5|0
1729760710000|2024-10-24 09:05:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1729760720000|2024-10-24 09:05:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1729760740000|2024-10-24 09:05:40|377.5||377.5||377.5||377.5||56
1729760770000|2024-10-24 09:06:10||377.4||377.4||377.4||377.4|0
1729760870000|2024-10-24 09:07:50|377.6||377.6||377.6||377.6||1258
1729760910000|2024-10-24 09:08:30||377.5||377.4||377.5||377.4|0
1729760920000|2024-10-24 09:08:40||377.5||377.4||377.5||377.4|0
1729760940000|2024-10-24 09:09:00|377.5||377.6||377.6||377.5||0
1729761000000|2024-10-24 09:10:00|377.5||377.6||377.6||377.5||0
1729761030000|2024-10-24 09:10:30||377.5||377.5||377.5||377.5|4122
1729761040000|2024-10-24 09:10:40|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|0
1729761070000|2024-10-24 09:11:10|377.9||377.9||377.9||377.9||0
1729761190000|2024-10-24 09:13:10|||||||||300
1729761220000|2024-10-24 09:13:40|378|377.8|378|377.9|378|377.9|378|377.8|0
1729761240000|2024-10-24 09:14:00|||||||||370
1729761250000|2024-10-24 09:14:10|378.1|378|378.1|378|378.1|378|378.1|378|1051
1729761300000|2024-10-24 09:15:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729761310000|2024-10-24 09:15:10|||||||||580
1729761360000|2024-10-24 09:16:00|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|0
1729761380000|2024-10-24 09:16:20|377.8||377.8||377.8||377.8||0
1729761420000|2024-10-24 09:17:00|377.9||377.9||377.9||377.9||0
1729761510000|2024-10-24 09:18:30|||||||||308
1729761540000|2024-10-24 09:19:00|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|0
1729761560000|2024-10-24 09:19:20|377.9|377.6|377.9|377.7|377.9|377.7|377.9|377.6|103
1729761640000|2024-10-24 09:20:40|377.8||377.8||377.8||377.8||0
1729761710000|2024-10-24 09:21:50|377.9||377.9||377.9||377.9||0
1729761760000|2024-10-24 09:22:40|378|377.9|378|377.9|378|377.9|378|377.9|0
1729761770000|2024-10-24 09:22:50|378.1||378.1||378.1||378.1||0
1729761820000|2024-10-24 09:23:40|378||378||378||378||0
1729761840000|2024-10-24 09:24:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1729761950000|2024-10-24 09:25:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1729761990000|2024-10-24 09:26:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1729762020000|2024-10-24 09:27:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1811
1729762130000|2024-10-24 09:28:50|377.6||377.6||377.6||377.6||0
1729762140000|2024-10-24 09:29:00|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|1800
1729762150000|2024-10-24 09:29:10|377.4||377.4||377.4||377.4||0
1729762170000|2024-10-24 09:29:30||377.2||377.2||377.2||377.2|0
1729762300000|2024-10-24 09:31:40|377.3||377.3||377.3||377.3||0
1729762320000|2024-10-24 09:32:00|377.2|377|377.2|377|377.2|377.1|377.2|377|0
1729762520000|2024-10-24 09:35:20|377.1|376.9|377|376.8|377.1|376.9|377|376.8|500
1729762670000|2024-10-24 09:37:50||376.9||376.9||376.9||376.9|0
1729762680000|2024-10-24 09:38:00|377.1||377.1||377.1||377.1||199
1729762750000|2024-10-24 09:39:10|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|489
1729762790000|2024-10-24 09:39:50|377.3||377.3||377.3||377.3||2444
1729762910000|2024-10-24 09:41:50||377.2||377.2||377.2||377.2|0
1729762920000|2024-10-24 09:42:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1304
1729762930000|2024-10-24 09:42:10|||||||||297
1729763010000|2024-10-24 09:43:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|341
1729763030000|2024-10-24 09:43:50|||||||||2000
1729763040000|2024-10-24 09:44:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1538
1729763090000|2024-10-24 09:44:50||377||377||377||377|0
1729763120000|2024-10-24 09:45:20|377.1||377.1||377.1||377.1||0
1729763170000|2024-10-24 09:46:10|||||||||1247
1729763200000|2024-10-24 09:46:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1811
1729763260000|2024-10-24 09:47:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|140
1729763290000|2024-10-24 09:48:10|377.3||377.4||377.4||377.3||0
1729763300000|2024-10-24 09:48:20|377.3||377.3||377.3||377.3||0
1729763310000|2024-10-24 09:48:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|2129
1729763320000|2024-10-24 09:48:40|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|1426
1729763340000|2024-10-24 09:49:00|377.2||377.2||377.2||377.2||0
1729763350000|2024-10-24 09:49:10|377.3||377.3||377.3||377.3||0
1729763530000|2024-10-24 09:52:10|377.2||377.3||377.3||377.2||1553
1729763540000|2024-10-24 09:52:20|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1729763630000|2024-10-24 09:53:50||377.3||377.3||377.3||377.3|0
1729763720000|2024-10-24 09:55:20|||||||||477
1729763740000|2024-10-24 09:55:40|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1827
1729763760000|2024-10-24 09:56:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1232
1729763810000|2024-10-24 09:56:50|377.3||377.3||377.3||377.3||1983
1729763830000|2024-10-24 09:57:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|150
1729763890000|2024-10-24 09:58:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1729763970000|2024-10-24 09:59:30|377.2||377.2||377.2||377.2||0
1729763980000|2024-10-24 09:59:40|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|71
1729763990000|2024-10-24 09:59:50||377.1||377.1||377.1||377.1|1811
1729764040000|2024-10-24 10:00:40|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|184
1729764240000|2024-10-24 10:04:00|377.3|377|377|376.9|377.3|377|377|376.9|0
1729764480000|2024-10-24 10:08:00|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1324
1729764660000|2024-10-24 10:11:00|||||||||855
1729764700000|2024-10-24 10:11:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|385
1729764710000|2024-10-24 10:11:50|377|376.9|377|376.8|377|376.9|377|376.8|0
1729764880000|2024-10-24 10:14:40|377.1|376.9|377.1|376.9|377.1|377|377.1|376.9|2959
1729764990000|2024-10-24 10:16:30|377.2|377|377.2|377|377.2|377|377.2|377|155
1729765070000|2024-10-24 10:17:50||377.1||377||377.1||377|0
1729765110000|2024-10-24 10:18:30||377.1||377.1||377.1||377.1|0
1729765170000|2024-10-24 10:19:30|377.3||377.3||377.3||377.3||1600
1729765200000|2024-10-24 10:20:00|377.2||377.2||377.2||377.2||0
1729765210000|2024-10-24 10:20:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1729765260000|2024-10-24 10:21:00|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|0
1729765410000|2024-10-24 10:23:30|377.2|377.2|377.3|377.1|377.3|377.2|377.2|377.1|1666
1729765520000|2024-10-24 10:25:20|377.2|377|377.2|377.1|377.2|377.1|377.1|377|2030
1729765550000|2024-10-24 10:25:50|377.3||377.3||377.3||377.3||150
1729765680000|2024-10-24 10:28:00||377.2||377.1||377.2||377.1|0
1729765750000|2024-10-24 10:29:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1816
1729765830000|2024-10-24 10:30:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1659
1729765860000|2024-10-24 10:31:00|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|1247
1729766010000|2024-10-24 10:33:30||377.2||377.2||377.2||377.2|0
1729766020000|2024-10-24 10:33:40|377.4||377.4||377.4||377.4||171
1729766360000|2024-10-24 10:39:20||377.3||377.3||377.3||377.3|0
1729766390000|2024-10-24 10:39:50|377.3|377.2|377.2|377|377.3|377.2|377.2|377|41
1729766530000|2024-10-24 10:42:10|||||||||270
1729766690000|2024-10-24 10:44:50|||||||||150
1729766700000|2024-10-24 10:45:00|377.1||377.1||377.1||377.1||1247
1729766710000|2024-10-24 10:45:10|377.2||377.2||377.2||377.2||1700
1729766760000|2024-10-24 10:46:00|377.1||377.1||377.1||377.1||0
1729766800000|2024-10-24 10:46:40|377|376.9|377|376.9|377|376.9|377|376.9|1341
1729766920000|2024-10-24 10:48:40||376.8||376.8||376.8||376.8|0
1729766940000|2024-10-24 10:49:00|376.9|376.7|376.8|376.7|376.9|376.7|376.8|376.7|704
1729767030000|2024-10-24 10:50:30||376.6||376.6||376.6||376.6|1577
1729767070000|2024-10-24 10:51:10|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|0
1729767080000|2024-10-24 10:51:20||376.7||376.8||376.8||376.7|2789
1729767090000|2024-10-24 10:51:30|377|376.9|377|376.8|377|376.9|377|376.8|2740
1729767160000|2024-10-24 10:52:40|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|13000
1729767170000|2024-10-24 10:52:50|376.8||376.8||376.8||376.8||1237
1729767230000|2024-10-24 10:53:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1729767370000|2024-10-24 10:56:10|376.8||376.8||376.8||376.8||580
1729767550000|2024-10-24 10:59:10|376.7||376.7||376.7||376.7||268
1729767590000|2024-10-24 10:59:50|||||||||1035
1729767690000|2024-10-24 11:01:30|||||||||2122
1729767720000|2024-10-24 11:02:00|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|3311
1729767730000|2024-10-24 11:02:10|376.7|376.5|376.7|376.5|376.7|376.6|376.7|376.5|0
1729767750000|2024-10-24 11:02:30||376.6||376.6||376.6||376.6|0
1729767780000|2024-10-24 11:03:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1729767790000|2024-10-24 11:03:10|376.7||376.7||376.7||376.7||0
1729767960000|2024-10-24 11:06:00||376.6||376.6||376.6||376.6|0
1729767990000|2024-10-24 11:06:30||376.5||376.5||376.5||376.5|1123
1729768030000|2024-10-24 11:07:10|376.6||376.6||376.6||376.6||0
1729768140000|2024-10-24 11:09:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|247
1729768200000|2024-10-24 11:10:00|||||||||120
1729768240000|2024-10-24 11:10:40||376.6||376.6||376.6||376.6|0
1729768430000|2024-10-24 11:13:50|376.9|376.8|377|376.9|377|376.9|376.9|376.8|0
1729768440000|2024-10-24 11:14:00|376.9|376.8|376.9|376.8|377|376.8|376.9|376.8|3507
1729768500000|2024-10-24 11:15:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1729768520000|2024-10-24 11:15:20|376.8|376.7|376.8|376.6|376.8|376.7|376.8|376.6|1605
1729768540000|2024-10-24 11:15:40|376.9|376.8|376.9|376.7|376.9|376.8|376.9|376.7|1163
1729768560000|2024-10-24 11:16:00||376.8||376.8||376.8||376.8|0
1729768610000|2024-10-24 11:16:50|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|2957
1729768740000|2024-10-24 11:19:00|376.8||376.8||376.8||376.8||0
1729768770000|2024-10-24 11:19:30||376.6||376.6||376.6||376.6|2548
1729768780000|2024-10-24 11:19:40|376.7||376.8||376.8||376.7||0
1729768830000|2024-10-24 11:20:30|376.7||376.8||376.8||376.7||0
1729768870000|2024-10-24 11:21:10|376.7||376.8||376.8||376.7||1913
1729768880000|2024-10-24 11:21:20|376.7||376.8||376.8||376.7||2656
1729768990000|2024-10-24 11:23:10||376.7||376.7||376.7||376.7|1249
1729769000000|2024-10-24 11:23:20|377|376.9|377|376.9|377|376.9|377|376.9|150
1729769010000|2024-10-24 11:23:30|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1470
1729769020000|2024-10-24 11:23:40|377.2|377|377.2|377|377.2|377|377.2|377|0
1729769030000|2024-10-24 11:23:50|377.1||377.2||377.2||377.1||0
1729769040000|2024-10-24 11:24:00|377.1||377.2||377.2||377.1||0
1729769100000|2024-10-24 11:25:00|377.1||377.2||377.2||377.1||0
1729769210000|2024-10-24 11:26:50|||||||||3000
1729769290000|2024-10-24 11:28:10|377.1||377.2||377.2||377.1||10
1729769700000|2024-10-24 11:35:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|6542
1729769720000|2024-10-24 11:35:20|377.1|377|377.1|377|377.1|377|377.1|377|0
1729769730000|2024-10-24 11:35:30|377.2||377.2||377.2||377.2||0
1729769760000|2024-10-24 11:36:00|377.1||377.1||377.2||377.1||2206
1729769770000|2024-10-24 11:36:10|377.2||377.2||377.2||377.2||0
1729769780000|2024-10-24 11:36:20|377.1||377.1||377.1||377.1||0
1729769790000|2024-10-24 11:36:30|377.2||377.1||377.2||377.1||0
1729769800000|2024-10-24 11:36:40|377.2||377.2||377.2||377.2||0
1729769850000|2024-10-24 11:37:30|377.1||377.2||377.2||377.1||2656
1729769950000|2024-10-24 11:39:10|377.1|376.8|377|376.8|377.1|376.8|377|376.8|1500
1729770060000|2024-10-24 11:41:00|376.9||376.9||376.9||376.9||0
1729770070000|2024-10-24 11:41:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|1907
1729770080000|2024-10-24 11:41:20|||||||||49
1729770090000|2024-10-24 11:41:30|376.9|376.8|377|376.8|377|376.8|376.9|376.8|4128
1729770100000|2024-10-24 11:41:40|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|802
1729770110000|2024-10-24 11:41:50|377.2|377|377.2|377|377.2|377|377.2|376.9|1263
1729770120000|2024-10-24 11:42:00||377.1||377||377.1||377|255
1729770190000|2024-10-24 11:43:10|377.3|377.1|377.3|377.2|377.3|377.2|377.3|377.1|34
1729770210000|2024-10-24 11:43:30|377.4||377.4||377.4||377.4||69
1729770290000|2024-10-24 11:44:50||377.3||377.2||377.3||377.2|68
1729770520000|2024-10-24 11:48:40|377.5|377.4|377.5|377.4|377.6|377.4|377.5|377.4|63
1729770540000|2024-10-24 11:49:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|15
1729770720000|2024-10-24 11:52:00|||||||||520
1729770730000|2024-10-24 11:52:10|377.5||377.5||377.5||377.5||1800
1729770770000|2024-10-24 11:52:50|||||||||500
1729771000000|2024-10-24 11:56:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|814
1729771010000|2024-10-24 11:56:50|377.7||377.7||377.7||377.7||0
1729771040000|2024-10-24 11:57:20|377.6||377.6||377.6||377.6||0
1729771090000|2024-10-24 11:58:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1729771160000|2024-10-24 11:59:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1729771210000|2024-10-24 12:00:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1729771220000|2024-10-24 12:00:20|377.4||377.4||377.4||377.4||663
1729771240000|2024-10-24 12:00:40|377.5|377.3|377.4|377.3|377.5|377.3|377.4|377.3|1689
1729771250000|2024-10-24 12:00:50|377.5||377.5||377.5||377.5||0
1729771270000|2024-10-24 12:01:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1114
1729771300000|2024-10-24 12:01:40||377.1||377.1||377.1||377.1|0
1729771310000|2024-10-24 12:01:50|377.2||377.2||377.2||377.2||0
1729771340000|2024-10-24 12:02:20|377.3||377.3||377.3||377.3||0
1729771390000|2024-10-24 12:03:10||377.2||377.2||377.2||377.2|0
1729771400000|2024-10-24 12:03:20|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|650
1729771480000|2024-10-24 12:04:40|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|0
1729771490000|2024-10-24 12:04:50|377.2||377.2||377.2||377.2||0
1729771500000|2024-10-24 12:05:00|377.3||377.3||377.3||377.3||221
1729771570000|2024-10-24 12:06:10||377.2||377.2||377.2||377.2|169
1729771580000|2024-10-24 12:06:20||377.1||377.1||377.1||377.1|0
1729771810000|2024-10-24 12:10:10|377.2||377.2||377.2||377.2||0
1729771830000|2024-10-24 12:10:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|688
1729771860000|2024-10-24 12:11:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1729771940000|2024-10-24 12:12:20|377.3||377.3||377.3||377.3||1600
1729771950000|2024-10-24 12:12:30|377.2||377.3||377.3||377.2||0
1729771980000|2024-10-24 12:13:00|377.2||377.3||377.3||377.2||0
1729772200000|2024-10-24 12:16:40|377.2|377|377.2|377|377.2|377|377.2|377|53
1729772210000|2024-10-24 12:16:50|||||||||538
1729772250000|2024-10-24 12:17:30|377.1|376.9|377|376.8|377.1|376.9|377|376.8|1317
1729772310000|2024-10-24 12:18:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1729772330000|2024-10-24 12:18:50|377|376.8|377|376.8|377|376.8|377|376.8|0
1729772420000|2024-10-24 12:20:20|377.1|377|377.1|377|377.1|377|377.1|377|579
1729772550000|2024-10-24 12:22:30|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|217
1729772560000|2024-10-24 12:22:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|2152
1729772630000|2024-10-24 12:23:50|377.3||377.3||377.3||377.3||153
1729772700000|2024-10-24 12:25:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|344
1729772760000|2024-10-24 12:26:00|||||||||1500
1729772820000|2024-10-24 12:27:00||377||377||377||377|0
1729772850000|2024-10-24 12:27:30|377.1||377.1||377.1||377.1||0
1729772890000|2024-10-24 12:28:10||376.9||377||377||376.9|346
1729772900000|2024-10-24 12:28:20||376.9||377||377||376.9|700
1729772940000|2024-10-24 12:29:00||376.9||376.9||376.9||376.9|0
1729772970000|2024-10-24 12:29:30|377|377|377.2|377|377.2|377|377|377|1542
1729772980000|2024-10-24 12:29:40||377.1||377||377.1||377|0
1729773020000|2024-10-24 12:30:20||377.1||377.1||377.1||377.1|0
1729773050000|2024-10-24 12:30:50|||||||||1441
1729773110000|2024-10-24 12:31:50|377.3||377.3||377.3||377.3||1636
1729773120000|2024-10-24 12:32:00|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1610
1729773190000|2024-10-24 12:33:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|1408
1729773270000|2024-10-24 12:34:30|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1729773280000|2024-10-24 12:34:40|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|2495
1729773310000|2024-10-24 12:35:10||377||377||377||377|0
1729773410000|2024-10-24 12:36:50|377|376.9|377|376.9|377|376.9|377|376.9|0
1729773420000|2024-10-24 12:37:00|377.1||377.1||377.1||377.1||2295
1729773430000|2024-10-24 12:37:10|377||377||377||377||0
1729773460000|2024-10-24 12:37:40|377.1||377||377.1||377||0
1729773470000|2024-10-24 12:37:50|377.1||377.1||377.1||377.1||0
1729773520000|2024-10-24 12:38:40||377||376.9||377||376.9|0
1729773550000|2024-10-24 12:39:10|377|376.8|377|376.8|377|376.8|376.9|376.8|0
1729773580000|2024-10-24 12:39:40|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1729773610000|2024-10-24 12:40:10|376.8||376.8||376.8||376.8||0
1729773630000|2024-10-24 12:40:30|||||||||2093
1729773670000|2024-10-24 12:41:10||376.6||376.6||376.6||376.6|2219
1729773810000|2024-10-24 12:43:30|376.7||376.7||376.7||376.7||0
1729773820000|2024-10-24 12:43:40||376.5||376.5||376.5||376.5|328
1729773830000|2024-10-24 12:43:50|376.6|376.6|376.7|376.5|376.7|376.6|376.6|376.5|1248
1729773880000|2024-10-24 12:44:40|376.6||376.6||376.6||376.6||0
1729773970000|2024-10-24 12:46:10|||||||||1431
1729774000000|2024-10-24 12:46:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1729774240000|2024-10-24 12:50:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|44
1729774300000|2024-10-24 12:51:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|565
1729774460000|2024-10-24 12:54:20|376.6||376.6||376.6||376.6||1027
1729774480000|2024-10-24 12:54:40|376.7|376.5|376.7|376.6|376.7|376.6|376.7|376.5|487
1729774490000|2024-10-24 12:54:50|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|0
1729774550000|2024-10-24 12:55:50|376.8||376.8||376.8||376.8||0
1729774560000|2024-10-24 12:56:00|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|392
1729774610000|2024-10-24 12:56:50||376.7||376.6||376.7||376.6|0
1729774730000|2024-10-24 12:58:50|376.7||376.7||376.7||376.7||0
1729774760000|2024-10-24 12:59:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|150
1729774800000|2024-10-24 13:00:00|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|83
1729774810000|2024-10-24 13:00:10||376.6||376.5||376.6||376.5|0
1729774820000|2024-10-24 13:00:20|376.8|376.6|376.7|376.6|376.8|376.6|376.7|376.6|1250
1729774830000|2024-10-24 13:00:30|376.8||376.7||376.8||376.7||150
1729774840000|2024-10-24 13:00:40|376.8|376.7|376.8|376.6|376.8|376.7|376.8|376.6|0
1729774850000|2024-10-24 13:00:50|376.7|376.7|376.8|376.7|376.8|376.7|376.7|376.7|1250
1729774900000|2024-10-24 13:01:40|||||||||281
1729774970000|2024-10-24 13:02:50||376.6||376.6||376.6||376.6|0
1729775120000|2024-10-24 13:05:20|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|2270
1729775130000|2024-10-24 13:05:30|||||||||254
1729775230000|2024-10-24 13:07:10|||||||||2314
1729775250000|2024-10-24 13:07:30|377||377||377||377||0
1729775320000|2024-10-24 13:08:40|376.9||376.9||376.9||376.9||0
1729775360000|2024-10-24 13:09:20|377|376.9|377|376.9|377|376.9|377|376.9|1671
1729775400000|2024-10-24 13:10:00||376.8||376.8||376.8||376.8|1398
1729775670000|2024-10-24 13:14:30||376.9||376.9||376.9||376.9|170
1729775720000|2024-10-24 13:15:20|||||||||133
1729775730000|2024-10-24 13:15:30|377.1|377|377.1|377|377.1|377|377.1|377|3835
1729775820000|2024-10-24 13:17:00||376.9||376.9||376.9||376.9|5337
1729776120000|2024-10-24 13:22:00|377||377||377.1||377||1634
1729776140000|2024-10-24 13:22:20|377.1|377|377.1|377|377.1|377|377.1|376.9|2290
1729776290000|2024-10-24 13:24:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|890
1729776300000|2024-10-24 13:25:00|376.9||376.8||376.9||376.8||1179
1729776360000|2024-10-24 13:26:00|376.9||376.9||376.9||376.9||0
1729776370000|2024-10-24 13:26:10|376.8||376.8||376.8||376.8||0
1729776380000|2024-10-24 13:26:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2151
1729776480000|2024-10-24 13:28:00|377|376.9|377|376.9|377|376.9|377|376.9|1915
1729776580000|2024-10-24 13:29:40|377.2|377|377.2|377|377.2|377|377.2|377|2847
1729776590000|2024-10-24 13:29:50|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|1528
1729776600000|2024-10-24 13:30:00|377.4|377.2|377.6|377.4|377.6|377.4|377.4|377.2|7225
1729776610000|2024-10-24 13:30:10|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|0
1729776620000|2024-10-24 13:30:20|377.7||377.8||377.8||377.7||0
1729776630000|2024-10-24 13:30:30|377.7||377.7||377.7||377.7||0
1729776640000|2024-10-24 13:30:40|||||||||1124
1729776670000|2024-10-24 13:31:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|652
1729776680000|2024-10-24 13:31:20|377.9|377.6|377.9|377.7|377.9|377.7|377.9|377.6|766
1729776690000|2024-10-24 13:31:30|378|377.8|378|377.8|378|377.8|378|377.8|3663
1729776760000|2024-10-24 13:32:40|377.9||377.9||377.9||377.9||0
1729776770000|2024-10-24 13:32:50|378|377.9|378|377.9|378|377.9|378|377.9|464
1729776850000|2024-10-24 13:34:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1729776860000|2024-10-24 13:34:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1729776880000|2024-10-24 13:34:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|593
1729776970000|2024-10-24 13:36:10|377.5|377.4|377.4|377.2|377.5|377.4|377.4|377.2|20
1729777020000|2024-10-24 13:37:00|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|0
1729777030000|2024-10-24 13:37:10|||||||||2745
1729777040000|2024-10-24 13:37:20|377.3||377.3||377.3||377.3||1532
1729777120000|2024-10-24 13:38:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|2074
1729777140000|2024-10-24 13:39:00|377.4|377.2|377.3|377.2|377.5|377.2|377.3|377.2|150
1729777150000|2024-10-24 13:39:10|377.4|377.3|377.5|377.4|377.5|377.4|377.4|377.3|1859
1729777170000|2024-10-24 13:39:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|137
1729777180000|2024-10-24 13:39:40|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|3966
1729777190000|2024-10-24 13:39:50|377.5||377.5||377.5||377.5||3300
1729777200000|2024-10-24 13:40:00|377.4||377.5||377.5||377.4||0
1729777240000|2024-10-24 13:40:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1729777270000|2024-10-24 13:41:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|672
1729777290000|2024-10-24 13:41:30|377.6||377.6||377.6||377.6||0
1729777330000|2024-10-24 13:42:10||377.5||377.5||377.5||377.5|0
1729777340000|2024-10-24 13:42:20|377.7||377.7||377.7||377.7||110
1729777370000|2024-10-24 13:42:50|377.6||377.6||377.6||377.6||0
1729777380000|2024-10-24 13:43:00|377.5|377.4|377.5|377.4|377.6|377.4|377.5|377.4|1470
1729777410000|2024-10-24 13:43:30|377.6||377.6||377.6||377.6||0
1729777490000|2024-10-24 13:44:50|377.5||377.5||377.5||377.5||0
1729777500000|2024-10-24 13:45:00|377.6||377.6||377.6||377.6||0
1729777510000|2024-10-24 13:45:10|377.5||377.5||377.5||377.5||0
1729777550000|2024-10-24 13:45:50|377.6||377.6||377.6||377.6||1971
1729777560000|2024-10-24 13:46:00|377.5||377.5||377.5||377.5||0
1729777570000|2024-10-24 13:46:10|377.6||377.6||377.6||377.6||0
1729777580000|2024-10-24 13:46:20|377.5||377.5||377.5||377.5||0
1729777600000|2024-10-24 13:46:40|377.6||377.6||377.6||377.6||2745
1729777610000|2024-10-24 13:46:50|377.5||377.5||377.5||377.5||0
1729777620000|2024-10-24 13:47:00|377.6||377.5||377.6||377.5||0
1729777690000|2024-10-24 13:48:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|495
1729777730000|2024-10-24 13:48:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1695
1729777740000|2024-10-24 13:49:00|377.6||377.6||377.6||377.6||518
1729777750000|2024-10-24 13:49:10|377.5||377.5||377.5||377.5||0
1729777760000|2024-10-24 13:49:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|2745
1729777790000|2024-10-24 13:49:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|714
1729777810000|2024-10-24 13:50:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1729777850000|2024-10-24 13:50:50|377.5|377.4|377.5|377.3|377.5|377.4|377.4|377.3|1144
1729777860000|2024-10-24 13:51:00|377.4||377.4||377.4||377.4||0
1729777940000|2024-10-24 13:52:20|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|623
1729777950000|2024-10-24 13:52:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|26
1729777960000|2024-10-24 13:52:40|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|0
1729778010000|2024-10-24 13:53:30|377.2||377.2||377.2||377.2||0
1729778030000|2024-10-24 13:53:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1729778090000|2024-10-24 13:54:50|377.4||377.3||377.4||377.3||0
1729778100000|2024-10-24 13:55:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|3700
1729778110000|2024-10-24 13:55:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|436
1729778130000|2024-10-24 13:55:30|||||||||28
1729778160000|2024-10-24 13:56:00|377.4|377.3|377.5|377.3|377.5|377.4|377.4|377.3|2799
1729778220000|2024-10-24 13:57:00|377.4||377.4||377.4||377.4||1583
1729778260000|2024-10-24 13:57:40|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|889
1729778330000|2024-10-24 13:58:50|377.3|377.3|377.3|377.2|377.3|377.3|377.3|377.2|3189
1729778340000|2024-10-24 13:59:00||377.1||377.1||377.1||377.1|1478
1729778420000|2024-10-24 14:00:20||377.2||377.2||377.2||377.2|0
1729778430000|2024-10-24 14:00:30|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|266
1729778530000|2024-10-24 14:02:10|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|1415
1729778560000|2024-10-24 14:02:40|377.2||377.2||377.2||377.2||0
1729778580000|2024-10-24 14:03:00|377.3||377.2||377.3||377.2||0
1729778610000|2024-10-24 14:03:30|377.3||377.3||377.3||377.3||0
1729778640000|2024-10-24 14:04:00|377.2||377.2||377.2||377.2||0
1729778650000|2024-10-24 14:04:10|377.3||377.3||377.3||377.3||0
1729778660000|2024-10-24 14:04:20|377.2|377.2|377.3|377.2|377.3|377.2|377.2|377.2|0
1729778700000|2024-10-24 14:05:00|377.4|377.1|377.4|377.2|377.4|377.3|377.4|377.1|2340
1729778710000|2024-10-24 14:05:10||377.3||377.3||377.3||377.3|0
1729778730000|2024-10-24 14:05:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|30
1729778740000|2024-10-24 14:05:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1729778760000|2024-10-24 14:06:00|377.3||377.3||377.3||377.3||855
1729778810000|2024-10-24 14:06:50|377.2||377.3||377.3||377.2||0
1729778820000|2024-10-24 14:07:00|377.2|377|377.1|377|377.2|377|377.1|377|1549
1729778980000|2024-10-24 14:09:40|377|376.9|377|376.9|377|376.9|377|376.9|0
1729778990000|2024-10-24 14:09:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1729779000000|2024-10-24 14:10:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1729779030000|2024-10-24 14:10:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|140
1729779080000|2024-10-24 14:11:20||376.5||376.5||376.5||376.5|288
1729779130000|2024-10-24 14:12:10|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|2326
1729779140000|2024-10-24 14:12:20||376.5||376.4||376.5||376.4|0
1729779160000|2024-10-24 14:12:40|376.5||376.5||376.6||376.5||13
1729779180000|2024-10-24 14:13:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|4034
1729779210000|2024-10-24 14:13:30||376.4||376.5||376.5||376.4|0
1729779220000|2024-10-24 14:13:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|958
1729779240000|2024-10-24 14:14:00|376.6|376.5|376.5|376.4|376.6|376.5|376.5|376.4|1145
1729779340000|2024-10-24 14:15:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|28
1729779350000|2024-10-24 14:15:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|27
1729779450000|2024-10-24 14:17:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|2597
1729779490000|2024-10-24 14:18:10|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|2347
1729779510000|2024-10-24 14:18:30||376.3||376.3||376.3||376.3|0
1729779530000|2024-10-24 14:18:50|||||||||4000
1729779630000|2024-10-24 14:20:30|376.4||376.4||376.4||376.4||0
1729779650000|2024-10-24 14:20:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|272
1729779660000|2024-10-24 14:21:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|1033
1729779730000|2024-10-24 14:22:10|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1729779850000|2024-10-24 14:24:10|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|541
1729779900000|2024-10-24 14:25:00|376.4||376.5||376.5||376.4||0
1729779940000|2024-10-24 14:25:40|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|2488
1729779960000|2024-10-24 14:26:00|376.7|376.5|376.7|376.6|376.7|376.6|376.7|376.5|2634
1729780010000|2024-10-24 14:26:50|376.8||376.8||376.8||376.8||1132
1729780080000|2024-10-24 14:28:00|376.7||376.7||376.7||376.7||0
1729780090000|2024-10-24 14:28:10|376.8|376.7|376.7|376.6|376.8|376.7|376.7|376.6|254
1729780100000|2024-10-24 14:28:20|376.8||376.8||376.8||376.8||0
1729780120000|2024-10-24 14:28:40|376.7||376.7||376.7||376.7||0
1729780200000|2024-10-24 14:30:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|728
1729780210000|2024-10-24 14:30:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2131
1729780240000|2024-10-24 14:30:40|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|2614
1729780290000|2024-10-24 14:31:30|377|376.9|377|376.9|377|376.9|377|376.9|3030
1729780310000|2024-10-24 14:31:50|377.1|377|377.1|377|377.1|377|377.1|377|0
1729780420000|2024-10-24 14:33:40|377.2||377.2||377.2||377.2||147
1729780440000|2024-10-24 14:34:00|377.1||377.1||377.1||377.1||0
1729780560000|2024-10-24 14:36:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1729780770000|2024-10-24 14:39:30|377.1|377|377.1|377|377.1|377|377.1|377|952
1729780780000|2024-10-24 14:39:40|377|376.9|377|376.9|377|376.9|377|376.9|2497
1729780830000|2024-10-24 14:40:30|||||||||872
1729780850000|2024-10-24 14:40:50|||||||||2010
1729780910000|2024-10-24 14:41:50|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1262
1729781010000|2024-10-24 14:43:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|2980
1729781050000|2024-10-24 14:44:10|377.1|377|377.1|377|377.1|377|377.1|377|0
1729781230000|2024-10-24 14:47:10||376.9||376.9||376.9||376.9|0
1729781250000|2024-10-24 14:47:30|377||377||377||377||0
1729781370000|2024-10-24 14:49:30|377.1|377|377.1|377|377.1|377|377.1|377|2834
1729781440000|2024-10-24 14:50:40|||||||||590
1729781690000|2024-10-24 14:54:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1326
1729781710000|2024-10-24 14:55:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1729781720000|2024-10-24 14:55:20|377.1||377.1||377.1||377.1||2860
1729781760000|2024-10-24 14:56:00||377||377||377||377|0
1729781800000|2024-10-24 14:56:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|889
1729782020000|2024-10-24 15:00:20|377.3|377.2|377.1|377|377.3|377.2|377.1|377|3581
1729782040000|2024-10-24 15:00:40|377.2||377.2||377.2||377.2||0
1729782120000|2024-10-24 15:02:00|377.1||377.1||377.1||377.1||0
1729782150000|2024-10-24 15:02:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1035
1729782290000|2024-10-24 15:04:50|377.1|377|377.1|377|377.1|377|377.1|377|0
1729782410000|2024-10-24 15:06:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1729782610000|2024-10-24 15:10:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|124
1729782660000|2024-10-24 15:11:00|377.4||377.3||377.4||377.3||0
1729782690000|2024-10-24 15:11:30|||||||||117
1729782720000|2024-10-24 15:12:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|133
1729782810000|2024-10-24 15:13:30|377.3||377.3||377.3||377.3||1899
1729782850000|2024-10-24 15:14:10|377.2|377.2|377.3|377.2|377.3|377.2|377.2|377.2|2956
1729782870000|2024-10-24 15:14:30|||||||||1219
1729782930000|2024-10-24 15:15:30|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|3432
1729782940000|2024-10-24 15:15:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1810
1729783050000|2024-10-24 15:17:30|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|4285
1729783110000|2024-10-24 15:18:30|||||||||3242
1729783190000|2024-10-24 15:19:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1394
1729783220000|2024-10-24 15:20:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|902
1729783280000|2024-10-24 15:21:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1144
1729783290000|2024-10-24 15:21:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1895
1729783420000|2024-10-24 15:23:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|374
1729783500000|2024-10-24 15:25:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1729783520000|2024-10-24 15:25:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1729783570000|2024-10-24 15:26:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1500
1729783650000|2024-10-24 15:27:30|||||||||518
1729783690000|2024-10-24 15:28:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1
1729783700000|2024-10-24 15:28:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1729783720000|2024-10-24 15:28:40|||||||||837
1729783760000|2024-10-24 15:29:20|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|2609
1729783770000|2024-10-24 15:29:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|3432
1729783780000|2024-10-24 15:29:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|2674
1729783790000|2024-10-24 15:29:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|4236
1729839610000|2024-10-25 07:00:10|376.7|376.3|376.9|376.4|376.9|376.4|376.7|376.3|219
1729839620000|2024-10-25 07:00:20|376.7||376.8||376.8||376.7||0
1729839630000|2024-10-25 07:00:30|376.7||376.6||376.7||376.6||0
1729839660000|2024-10-25 07:01:00|376.4|376.1|376.5|376.2|376.5|376.2|376.3|376.1|151
1729839690000|2024-10-25 07:01:30|376.6|376.3|376.6|376.2|376.6|376.3|376.6|376.2|784
1729839700000|2024-10-25 07:01:40|376.5|376.1|376.5|376.1|376.5|376.1|376.5|376.1|0
1729839710000|2024-10-25 07:01:50|376.4|376|376.5|376|376.5|376|376.4|376|1219
1729839720000|2024-10-25 07:02:00|376.3|375.8|376.1|375.7|376.3|375.8|376.1|375.7|1211
1729839750000|2024-10-25 07:02:30|376|375.6|376|375.6|376|375.6|376|375.6|0
1729839760000|2024-10-25 07:02:40|376.1|375.7|376.1|375.7|376.1|375.7|376.1|375.7|0
1729839780000|2024-10-25 07:03:00|376.3|375.8|376.3|376|376.3|376|376.3|375.8|17
1729839790000|2024-10-25 07:03:10|376.2|375.9|376.2|375.9|376.2|375.9|376.2|375.9|600
1729839820000|2024-10-25 07:03:40|376.3|376|376.3|376|376.3|376|376.3|376|0
1729839830000|2024-10-25 07:03:50||375.9||376||376||375.9|0
1729839840000|2024-10-25 07:04:00|376.6|376.2|376.6|376.2|376.6|376.2|376.6|376.2|796
1729839850000|2024-10-25 07:04:10|376.5||376.6||376.6||376.5||0
1729839870000|2024-10-25 07:04:30|376.5||376.5||376.5||376.5||0
1729839880000|2024-10-25 07:04:40|376.6||376.5||376.6||376.5||0
1729839890000|2024-10-25 07:04:50|376.6|375.9|376.3|375.9|376.6|375.9|376.3|375.9|0
1729839900000|2024-10-25 07:05:00|376.4|376|376.3|375.9|376.4|376|376.3|375.9|0
1729839920000|2024-10-25 07:05:20|376.4|376|376.4|376|376.4|376|376.4|376|0
1729839960000|2024-10-25 07:06:00||376.1||376.1||376.1||376.1|0
1729839970000|2024-10-25 07:06:10|376.5||376.5||376.5||376.5||0
1729839990000|2024-10-25 07:06:30|376.4|376|376.4|376.1|376.4|376.1|376.4|376|0
1729840000000|2024-10-25 07:06:40|376.3|376|376.4|376.1|376.4|376.1|376.3|376|0
1729840020000|2024-10-25 07:07:00|376.3|376|376.3|376|376.3|376|376.3|376|593
1729840030000|2024-10-25 07:07:10|376.4||376.4||376.4||376.4||0
1729840070000|2024-10-25 07:07:50||376.1||376.1||376.1||376.1|0
1729840110000|2024-10-25 07:08:30||376.2||376.2||376.2||376.2|0
1729840130000|2024-10-25 07:08:50||376.1||376.1||376.1||376.1|0
1729840160000|2024-10-25 07:09:20|376.3||376.3||376.3||376.3||0
1729840170000|2024-10-25 07:09:30|376.4||376.4||376.4||376.4||0
1729840180000|2024-10-25 07:09:40||376.2||376.2||376.2||376.2|0
1729840210000|2024-10-25 07:10:10|376.3|376.1|376.4|376.1|376.4|376.1|376.3|376.1|2406
1729840220000|2024-10-25 07:10:20||376.2||376.2||376.2||376.2|0
1729840230000|2024-10-25 07:10:30|376.6|376.4|376.8|376.6|376.8|376.6|376.6|376.4|105
1729840260000|2024-10-25 07:11:00|376.9|376.7|377|376.7|377|376.7|376.9|376.7|0
1729840270000|2024-10-25 07:11:10||376.8||376.8||376.8||376.8|0
1729840280000|2024-10-25 07:11:20|376.9|376.6|376.8|376.6|376.9|376.6|376.8|376.6|1434
1729840290000|2024-10-25 07:11:30|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1878
1729840300000|2024-10-25 07:11:40|||||||||150
1729840310000|2024-10-25 07:11:50|376.8|376.5|376.9|376.6|376.9|376.6|376.8|376.5|0
1729840320000|2024-10-25 07:12:00|376.8|376.7|376.8|376.5|376.8|376.7|376.8|376.5|0
1729840350000|2024-10-25 07:12:30|376.7|376.3|376.6|376.4|376.7|376.4|376.5|376.3|434
1729840370000|2024-10-25 07:12:50|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1729840380000|2024-10-25 07:13:00|376.8||376.8||376.8||376.8||0
1729840460000|2024-10-25 07:14:20|376.7||376.7||376.7||376.7||0
1729840470000|2024-10-25 07:14:30|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|749
1729840500000|2024-10-25 07:15:00|376.7||376.7||376.7||376.7||0
1729840510000|2024-10-25 07:15:10|376.6||376.6||376.6||376.6||637
1729840520000|2024-10-25 07:15:20|376.7||376.7||376.7||376.7||0
1729840570000|2024-10-25 07:16:10|376.6||376.6||376.6||376.6||0
1729840590000|2024-10-25 07:16:30|376.5|376.3|376.4|376.3|376.5|376.3|376.4|376.3|1589
1729840600000|2024-10-25 07:16:40||376.2||376.2||376.3||376.2|268
1729840610000|2024-10-25 07:16:50||376.1||376.1||376.1||376.1|0
1729840670000|2024-10-25 07:17:50|376.3||376.3||376.3||376.3||2733
1729840680000|2024-10-25 07:18:00|376.2|376|376.5|376.3|376.5|376.3|376.2|376|744
1729840690000|2024-10-25 07:18:10|376.6|376.4|376.7|376.5|376.7|376.5|376.6|376.4|2613
1729840720000|2024-10-25 07:18:40|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|899
1729840730000|2024-10-25 07:18:50|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|0
1729840740000|2024-10-25 07:19:00||376.1||376.2||376.2||376.1|0
1729840750000|2024-10-25 07:19:10||376.1||376.2||376.2||376.1|0
1729840760000|2024-10-25 07:19:20||376.1||376.1||376.1||376.1|712
1729840770000|2024-10-25 07:19:30|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|0
1729840800000|2024-10-25 07:20:00|376.5|376.2|376.5|376.3|376.5|376.3|376.5|376.2|0
1729840810000|2024-10-25 07:20:10||376.2||376.2||376.2||376.2|0
1729840840000|2024-10-25 07:20:40|376.4||376.4||376.4||376.4||0
1729840850000|2024-10-25 07:20:50|376.3|376|376.3|376|376.3|376|376.3|376|610
1729840860000|2024-10-25 07:21:00|376.2||376.2||376.2||376.2||0
1729840900000|2024-10-25 07:21:40||376.1||376||376.1||376|0
1729840930000|2024-10-25 07:22:10||376.1||376.1||376.1||376.1|1000
1729841000000|2024-10-25 07:23:20|376.3|376.2|376.4|376.3|376.4|376.3|376.3|376.2|1158
1729841010000|2024-10-25 07:23:30||376.2||376.2||376.2||376.2|0
1729841050000|2024-10-25 07:24:10|376.3||376.3||376.3||376.3||0
1729841080000|2024-10-25 07:24:40||376.1||376.1||376.1||376.1|192
1729841100000|2024-10-25 07:25:00|376.2||376.2||376.2||376.2||0
1729841110000|2024-10-25 07:25:10||376||376||376||376|0
1729841140000|2024-10-25 07:25:40|376.1||376.2||376.2||376.1||920
1729841150000|2024-10-25 07:25:50|376.1|375.8|376|375.8|376.1|375.8|376|375.8|391
1729841170000|2024-10-25 07:26:10|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729841250000|2024-10-25 07:27:30|376.1|375.9|376.1|375.8|376.1|375.9|376.1|375.8|832
1729841270000|2024-10-25 07:27:50|376||376||376||376||0
1729841290000|2024-10-25 07:28:10|376.1|375.9|376.1|375.8|376.1|375.9|376.1|375.8|0
1729841320000|2024-10-25 07:28:40|376||376||376||376||0
1729841380000|2024-10-25 07:29:40|376.1|375.9|376.1|376|376.1|376|376.1|375.9|0
1729841400000|2024-10-25 07:30:00|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|840
1729841430000|2024-10-25 07:30:30|376.5|376.3|376.4|376.2|376.5|376.3|376.4|376.2|56
1729841440000|2024-10-25 07:30:40|376.5||376.5||376.5||376.5||0
1729841460000|2024-10-25 07:31:00|376.4||376.4||376.4||376.4||0
1729841470000|2024-10-25 07:31:10|376.5||376.4||376.5||376.4||0
1729841520000|2024-10-25 07:32:00|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|70
1729841540000|2024-10-25 07:32:20|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|0
1729841550000|2024-10-25 07:32:30|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1729841580000|2024-10-25 07:33:00|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|631
1729841590000|2024-10-25 07:33:10|376.2||376.2||376.2||376.2||0
1729841640000|2024-10-25 07:34:00|376.3||376.3||376.3||376.3||1434
1729841680000|2024-10-25 07:34:40|376.4||376.4||376.4||376.4||0
1729841700000|2024-10-25 07:35:00||376.2||376.2||376.2||376.2|0
1729841720000|2024-10-25 07:35:20|376.1|376|376.1|376|376.1|376|376.1|376|88
1729841740000|2024-10-25 07:35:40||375.9||375.9||375.9||375.9|1541
1729841770000|2024-10-25 07:36:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|635
1729841800000|2024-10-25 07:36:40||376||376||376||376|0
1729841810000|2024-10-25 07:36:50||376.1||376.1||376.1||376.1|0
1729841820000|2024-10-25 07:37:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|27
1729841920000|2024-10-25 07:38:40|376.2|376|376.2|376|376.2|376|376.2|376|10
1729842000000|2024-10-25 07:40:00|||||||||330
1729842040000|2024-10-25 07:40:40|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|100
1729842070000|2024-10-25 07:41:10|376.2||376.3||376.3||376.2||0
1729842090000|2024-10-25 07:41:30|376.2|376|376.2|376|376.2|376|376.2|376|0
1729842150000|2024-10-25 07:42:30|376.1|375.9|376|375.9|376.1|375.9|376|375.9|1794
1729842180000|2024-10-25 07:43:00||375.8||375.8||375.8||375.8|0
1729842240000|2024-10-25 07:44:00|376.1|376|376.1|376|376.1|376|376.1|376|994
1729842310000|2024-10-25 07:45:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1268
1729842320000|2024-10-25 07:45:20|376|375.9|376|375.9|376|375.9|376|375.9|541
1729842360000|2024-10-25 07:46:00|376.1||376.1||376.1||376.1||150
1729842370000|2024-10-25 07:46:10|376||376||376||376||0
1729842410000|2024-10-25 07:46:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1729842450000|2024-10-25 07:47:30|||||||||1576
1729842580000|2024-10-25 07:49:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729842640000|2024-10-25 07:50:40|375.9||375.9||375.9||375.9||29
1729842670000|2024-10-25 07:51:10|376|375.9|376|375.9|376|375.9|376|375.9|150
1729842810000|2024-10-25 07:53:30|376.1|376|375.9|375.7|376.1|376|375.8|375.7|1467
1729842900000|2024-10-25 07:55:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1729842930000|2024-10-25 07:55:30|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729843250000|2024-10-25 08:00:50||375.8||375.8||375.8||375.8|0
1729843320000|2024-10-25 08:02:00|375.8|375.7|375.9|375.8|375.9|375.8|375.8|375.7|0
1729843330000|2024-10-25 08:02:10|376|375.9|376|375.9|376|375.9|376|375.9|0
1729843340000|2024-10-25 08:02:20|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|0
1729843380000|2024-10-25 08:03:00||375.8||375.8||375.8||375.8|0
1729843430000|2024-10-25 08:03:50|376|375.9|376|375.9|376|375.9|376|375.9|62
1729843440000|2024-10-25 08:04:00|||||||||1080
1729843470000|2024-10-25 08:04:30||375.8||375.9||375.9||375.8|1940
1729843540000|2024-10-25 08:05:40|376.1|376|376.1|376|376.1|376|376.1|376|1514
1729843560000|2024-10-25 08:06:00|376|375.9|376|375.9|376|375.9|376|375.9|48
1729843580000|2024-10-25 08:06:20|376.1||376.1||376.1||376.1||0
1729843630000|2024-10-25 08:07:10|376|375.7|375.8|375.7|376|375.7|375.8|375.7|449
1729843640000|2024-10-25 08:07:20|375.9||375.9||375.9||375.9||0
1729843690000|2024-10-25 08:08:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|977
1729843710000|2024-10-25 08:08:30|375.8||375.8||375.8||375.7||0
1729843720000|2024-10-25 08:08:40||375.7||375.6||375.7||375.6|2104
1729843760000|2024-10-25 08:09:20|375.7|375.5|375.5|375.4|375.7|375.5|375.5|375.4|2681
1729843810000|2024-10-25 08:10:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|120
1729843830000|2024-10-25 08:10:30||375.3||375.3||375.3||375.3|0
1729843840000|2024-10-25 08:10:40||375.2||375.2||375.2||375.2|0
1729843870000|2024-10-25 08:11:10|375.3||375.3||375.3||375.3||0
1729843930000|2024-10-25 08:12:10||375.1||375.1||375.1||375.1|699
1729844000000|2024-10-25 08:13:20||375.2||375.2||375.2||375.2|0
1729844170000|2024-10-25 08:16:10|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|2800
1729844200000|2024-10-25 08:16:40||375.1||375.1||375.1||375.1|0
1729844270000|2024-10-25 08:17:50|375.4|375.2|375|374.8|375.4|375.2|375|374.8|3753
1729844280000|2024-10-25 08:18:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|2000
1729844300000|2024-10-25 08:18:20||374.8||374.7||374.8||374.7|480
1729844350000|2024-10-25 08:19:10||374.8||374.8||374.8||374.8|0
1729844390000|2024-10-25 08:19:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|53
1729844400000|2024-10-25 08:20:00|375||375||375||375||0
1729844410000|2024-10-25 08:20:10|375.1||375.1||375.1||375.1||0
1729844420000|2024-10-25 08:20:20|375||375.1||375.1||375||0
1729844430000|2024-10-25 08:20:30|375||375||375||375||0
1729844490000|2024-10-25 08:21:30|375.1||375.1||375.1||375.1||1079
1729844500000|2024-10-25 08:21:40|375||375||375||375||0
1729844520000|2024-10-25 08:22:00|||||||||45
1729844540000|2024-10-25 08:22:20|375.1||375.1||375.1||375.1||789
1729844570000|2024-10-25 08:22:50|375.2|375|375.2|375|375.2|375|375.2|375|758
1729844580000|2024-10-25 08:23:00||375.1||375.1||375.1||375.1|502
1729844600000|2024-10-25 08:23:20||375||375||375||375|0
1729844670000|2024-10-25 08:24:30||375.1||375.1||375.1||375.1|0
1729844690000|2024-10-25 08:24:50|375.3||375.3||375.3||375.3||0
1729844700000|2024-10-25 08:25:00||375.2||375.2||375.2||375.2|0
1729844740000|2024-10-25 08:25:40||375.1||375.1||375.1||375.1|1578
1729844860000|2024-10-25 08:27:40|375.2||375.2||375.2||375.2||930
1729844890000|2024-10-25 08:28:10|375.3||375.3||375.3||375.3||124
1729844920000|2024-10-25 08:28:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1729844930000|2024-10-25 08:28:50|375.3|375.3|375.3|375.2|375.3|375.3|375.3|375.2|710
1729844950000|2024-10-25 08:29:10|375.4||375.4||375.4||375.4||0
1729844990000|2024-10-25 08:29:50|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|1102
1729845040000|2024-10-25 08:30:40|375.3|375.2|375.2|375.1|375.3|375.2|375.2|375.1|3035
1729845060000|2024-10-25 08:31:00|375.3||375.2||375.3||375.2||0
1729845070000|2024-10-25 08:31:10|375.3||375.2||375.3||375.2||0
1729845090000|2024-10-25 08:31:30|375.3||375.3||375.3||375.3||0
1729845110000|2024-10-25 08:31:50||375.2||375.2||375.2||375.2|0
1729845140000|2024-10-25 08:32:20|375.4||375.4||375.4||375.4||992
1729845160000|2024-10-25 08:32:40||375.3||375.3||375.3||375.3|0
1729845170000|2024-10-25 08:32:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|381
1729845200000|2024-10-25 08:33:20||375.3||375.4||375.4||375.3|1762
1729845210000|2024-10-25 08:33:30|375.7|375.6|375.7|375.6|375.8|375.6|375.7|375.6|943
1729845220000|2024-10-25 08:33:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|14
1729845230000|2024-10-25 08:33:50|375.9||375.9||375.9||375.9||0
1729845240000|2024-10-25 08:34:00||375.8||375.8||375.8||375.8|0
1729845260000|2024-10-25 08:34:20||375.7||375.7||375.7||375.7|0
1729845270000|2024-10-25 08:34:30||375.8||375.8||375.8||375.8|0
1729845300000|2024-10-25 08:35:00|376|375.9|376|375.8|376|375.9|376|375.8|245
1729845320000|2024-10-25 08:35:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1099
1729845330000|2024-10-25 08:35:30|376.3||376.3||376.3||376.3||0
1729845350000|2024-10-25 08:35:50|376.2||376.2||376.2||376.2||0
1729845380000|2024-10-25 08:36:20|376.1|376|376.1|376|376.1|376|376.1|376|668
1729845400000|2024-10-25 08:36:40|376|375.9|376.1|375.9|376.1|375.9|376|375.9|84
1729845410000|2024-10-25 08:36:50|376||376||376||376||0
1729845540000|2024-10-25 08:39:00|376.1||376.1||376.1||376.1||0
1729845550000|2024-10-25 08:39:10||376||375.9||376||375.9|0
1729845560000|2024-10-25 08:39:20||376||376||376||376|0
1729845570000|2024-10-25 08:39:30|376.2||376.2||376.2||376.2||0
1729845580000|2024-10-25 08:39:40|376.1||376.1||376.1||376.1||0
1729845590000|2024-10-25 08:39:50|376|375.9|376|375.9|376|375.9|376|375.9|150
1729845610000|2024-10-25 08:40:10|375.8|375.8|375.8|375.7|375.8|375.8|375.8|375.7|0
1729845710000|2024-10-25 08:41:50|||||||||193
1729845930000|2024-10-25 08:45:30|375.9||375.9||375.9||375.9||0
1729845940000|2024-10-25 08:45:40||375.8||375.8||375.8||375.8|0
1729845980000|2024-10-25 08:46:20|||||||||105
1729846000000|2024-10-25 08:46:40|376||375.9||376||375.9||407
1729846010000|2024-10-25 08:46:50|376|375.9|376|375.8|376|375.9|376|375.8|315
1729846050000|2024-10-25 08:47:30||375.9||375.9||375.9||375.9|0
1729846060000|2024-10-25 08:47:40|||||||||1598
1729846110000|2024-10-25 08:48:30|376.1||376.1||376.1||376.1||193
1729846120000|2024-10-25 08:48:40||376||376||376||376|0
1729846130000|2024-10-25 08:48:50||375.9||375.9||375.9||375.9|1852
1729846160000|2024-10-25 08:49:20||376||376||376||376|0
1729846180000|2024-10-25 08:49:40|376|375.9|376|375.9|376|375.9|376|375.9|248
1729846350000|2024-10-25 08:52:30||375.8||375.8||375.8||375.8|0
1729846440000|2024-10-25 08:54:00||375.9||375.9||375.9||375.9|0
1729846450000|2024-10-25 08:54:10|376.1||376.1||376.1||376.1||290
1729846460000|2024-10-25 08:54:20||376||376||376||376|0
1729846560000|2024-10-25 08:56:00|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|1303
1729846570000|2024-10-25 08:56:10||376.2||376.2||376.2||376.2|0
1729846610000|2024-10-25 08:56:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1729846680000|2024-10-25 08:58:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1729846710000|2024-10-25 08:58:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|831
1729846790000|2024-10-25 08:59:50|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|698
1729846800000|2024-10-25 09:00:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|435
1729846870000|2024-10-25 09:01:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|285
1729846890000|2024-10-25 09:01:30|376.5||376.4||376.5||376.4||27
1729846900000|2024-10-25 09:01:40|||||||||20
1729846920000|2024-10-25 09:02:00|376.5||376.5||376.5||376.5||0
1729846930000|2024-10-25 09:02:10|376.4|376.4|376.4|376.3|376.4|376.4|376.4|376.3|150
1729847030000|2024-10-25 09:03:50|376.5||376.5||376.5||376.5||633
1729847040000|2024-10-25 09:04:00||376.4||376.4||376.4||376.4|0
1729847050000|2024-10-25 09:04:10|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|297
1729847130000|2024-10-25 09:05:30|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|0
1729847160000|2024-10-25 09:06:00|||||||||150
1729847230000|2024-10-25 09:07:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|451
1729847340000|2024-10-25 09:09:00||376.2||376.2||376.2||376.2|0
1729847360000|2024-10-25 09:09:20||376.3||376.3||376.3||376.2|0
1729847380000|2024-10-25 09:09:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|25
1729847410000|2024-10-25 09:10:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1940
1729847420000|2024-10-25 09:10:20||376||376||376||376|0
1729847460000|2024-10-25 09:11:00||376.1||376.1||376.1||376.1|0
1729847510000|2024-10-25 09:11:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1010
1729847550000|2024-10-25 09:12:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1729847560000|2024-10-25 09:12:40||376.2||376.2||376.2||376.2|3235
1729847620000|2024-10-25 09:13:40|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|910
1729847630000|2024-10-25 09:13:50||376.4||376.4||376.4||376.4|52
1729847670000|2024-10-25 09:14:30||376.3||376.3||376.3||376.3|789
1729847760000|2024-10-25 09:16:00||376.4||376.4||376.4||376.4|0
1729847850000|2024-10-25 09:17:30||376.3||376.3||376.3||376.3|0
1729847880000|2024-10-25 09:18:00|376.6|376.4|376.6|376.5|376.6|376.5|376.6|376.4|1796
1729847900000|2024-10-25 09:18:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|2
1729847910000|2024-10-25 09:18:30|376.7||376.7||376.7||376.7||0
1729847920000|2024-10-25 09:18:40|376.8||376.8||376.8||376.8||1900
1729847970000|2024-10-25 09:19:30|376.7||376.7||376.7||376.7||0
1729847980000|2024-10-25 09:19:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|926
1729848000000|2024-10-25 09:20:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1241
1729848020000|2024-10-25 09:20:20||376.3||376.3||376.3||376.3|433
1729848040000|2024-10-25 09:20:40||376.4||376.4||376.4||376.4|0
1729848200000|2024-10-25 09:23:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|482
1729848240000|2024-10-25 09:24:00|376.5||376.5||376.5||376.5||0
1729848250000|2024-10-25 09:24:10||376.4||376.4||376.4||376.4|0
1729848270000|2024-10-25 09:24:30|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|1852
1729848290000|2024-10-25 09:24:50||376.4||376.4||376.4||376.4|0
1729848300000|2024-10-25 09:25:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1417
1729848330000|2024-10-25 09:25:30|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|537
1729848380000|2024-10-25 09:26:20|376.5||376.5||376.5||376.5||0
1729848390000|2024-10-25 09:26:30|376.6||376.6||376.6||376.6||0
1729848530000|2024-10-25 09:28:50|||||||||280
1729848790000|2024-10-25 09:33:10|376.5|376.1|376.3|376.2|376.5|376.2|376.3|376.1|1357
1729848810000|2024-10-25 09:33:30|376.4||376.4||376.4||376.4||0
1729848860000|2024-10-25 09:34:20|376.3||376.3||376.3||376.3||0
1729848870000|2024-10-25 09:34:30|376.4||376.4||376.4||376.4||0
1729848890000|2024-10-25 09:34:50|376.3||376.3||376.3||376.3||0
1729849000000|2024-10-25 09:36:40|376.4||376.4||376.4||376.4||0
1729849050000|2024-10-25 09:37:30|376.5|376.3|376.5|376.4|376.5|376.4|376.5|376.3|949
1729849060000|2024-10-25 09:37:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|245
1729849070000|2024-10-25 09:37:50|376.5||376.5||376.5||376.5||0
1729849080000|2024-10-25 09:38:00|376.4||376.4||376.4||376.4||0
1729849110000|2024-10-25 09:38:30|||||||||363
1729849120000|2024-10-25 09:38:40|||||||||375
1729849160000|2024-10-25 09:39:20|||||||||10
1729849230000|2024-10-25 09:40:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|314
1729849270000|2024-10-25 09:41:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1729849330000|2024-10-25 09:42:10|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|2225
1729849380000|2024-10-25 09:43:00||376.2||376.2||376.2||376.2|0
1729849480000|2024-10-25 09:44:40||376.1||376.1||376.1||376.1|0
1729849510000|2024-10-25 09:45:10||376.2||376.1||376.2||376.1|0
1729849730000|2024-10-25 09:48:50|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|573
1729849750000|2024-10-25 09:49:10|376.3||376.3||376.3||376.3||0
1729849790000|2024-10-25 09:49:50|376.4||376.4||376.4||376.4||0
1729849850000|2024-10-25 09:50:50|376.3|376|376.2|376|376.3|376|376.2|376|0
1729850020000|2024-10-25 09:53:40|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|2218
1729850040000|2024-10-25 09:54:00|376.2|376|376.2|376|376.2|376|376.2|376|0
1729850070000|2024-10-25 09:54:30|376.1||376.1||376.1||376.1||208
1729850120000|2024-10-25 09:55:20||375.9||375.9||375.9||375.9|0
1729850150000|2024-10-25 09:55:50|376||376||376||376||0
1729850160000|2024-10-25 09:56:00|376.1|376|376.1|376|376.1|376|376.1|376|0
1729850290000|2024-10-25 09:58:10|376|375.9|376|375.9|376|375.9|376|375.9|7
1729850300000|2024-10-25 09:58:20|376.1||376.1||376.1||376.1||1021
1729850380000|2024-10-25 09:59:40|376.2|376|376.2|376|376.2|376|376.2|376|1275
1729850410000|2024-10-25 10:00:10||376.1||376.1||376.1||376.1|0
1729850420000|2024-10-25 10:00:20|||||||||1043
1729850450000|2024-10-25 10:00:50|376.1|376|376.2|376|376.2|376|376.1|376|750
1729850470000|2024-10-25 10:01:10||376.1||376.1||376.1||376.1|0
1729850480000|2024-10-25 10:01:20|376.3||376.3||376.3||376.3||950
1729850530000|2024-10-25 10:02:10|376.4|376.2|376.4|376.3|376.4|376.3|376.4|376.2|857
1729850540000|2024-10-25 10:02:20|376.5||376.5||376.5||376.5||1645
1729850670000|2024-10-25 10:04:30|376.4||376.5||376.5||376.4||0
1729850700000|2024-10-25 10:05:00|376.4||376.4||376.4||376.4||0
1729850710000|2024-10-25 10:05:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|2426
1729850720000|2024-10-25 10:05:20|376.2|376.1|376.2|376|376.2|376.1|376.2|376|0
1729850730000|2024-10-25 10:05:30|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|460
1729850750000|2024-10-25 10:05:50|376.2|376|376.2|376|376.2|376|376.2|376|0
1729850760000|2024-10-25 10:06:00||376.1||376.1||376.1||376.1|0
1729850770000|2024-10-25 10:06:10|376.1|376|376.1|375.9|376.1|376|376.1|375.9|56
1729850900000|2024-10-25 10:08:20||376||376||376||376|0
1729851000000|2024-10-25 10:10:00|376|375.9|376.1|375.9|376.1|375.9|376|375.9|292
1729851070000|2024-10-25 10:11:10||376||376||376||376|25
1729851090000|2024-10-25 10:11:30|376|375.9|376.1|375.9|376.1|375.9|376|375.9|11496
1729851100000|2024-10-25 10:11:40||376||375.9||376||375.9|0
1729851130000|2024-10-25 10:12:10||376||376||376||376|0
1729851140000|2024-10-25 10:12:20||375.9||375.9||375.9||375.9|0
1729851180000|2024-10-25 10:13:00|376.2|376|376.2|376|376.2|376|376.2|376|1325
1729851240000|2024-10-25 10:14:00|376.1||376.2||376.2||376.1||0
1729851270000|2024-10-25 10:14:30|376.1|376.1|376.1|376|376.1|376.1|376.1|376|0
1729851310000|2024-10-25 10:15:10|376|375.9|376|375.9|376|375.9|376|375.9|9289
1729851320000|2024-10-25 10:15:20|375.9|375.7|375.9|375.8|375.9|375.8|375.9|375.7|0
1729851350000|2024-10-25 10:15:50||375.7||375.7||375.7||375.7|0
1729851480000|2024-10-25 10:18:00|375.8||375.8||375.8||375.8||0
1729851580000|2024-10-25 10:19:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|500
1729851590000|2024-10-25 10:19:50|||||||||2171
1729851820000|2024-10-25 10:23:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|860
1729851830000|2024-10-25 10:23:50||375.6||375.7||375.7||375.6|0
1729851840000|2024-10-25 10:24:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1208
1729851850000|2024-10-25 10:24:10|375.8||375.8||375.8||375.8||1701
1729851860000|2024-10-25 10:24:20|||||||||1000
1729851920000|2024-10-25 10:25:20|375.7||375.7||375.7||375.7||0
1729851990000|2024-10-25 10:26:30|||||||||165
1729852020000|2024-10-25 10:27:00|375.8||375.8||375.8||375.8||2715
1729852030000|2024-10-25 10:27:10||375.7||375.6||375.7||375.6|0
1729852050000|2024-10-25 10:27:30||375.7||375.7||375.7||375.7|0
1729852130000|2024-10-25 10:28:50|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|0
1729852220000|2024-10-25 10:30:20|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|29
1729852270000|2024-10-25 10:31:10||375.7||375.7||375.7||375.7|0
1729852290000|2024-10-25 10:31:30||375.6||375.6||375.6||375.6|140
1729852450000|2024-10-25 10:34:10|375.7||375.7||375.7||375.7||0
1729852460000|2024-10-25 10:34:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1691
1729852480000|2024-10-25 10:34:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1729852520000|2024-10-25 10:35:20|||||||||92
1729852530000|2024-10-25 10:35:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1729852620000|2024-10-25 10:37:00|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|0
1729852630000|2024-10-25 10:37:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1729852650000|2024-10-25 10:37:30||375.2||375.1||375.2||375.1|0
1729852660000|2024-10-25 10:37:40|375.2||375.2||375.2||375.2||0
1729852680000|2024-10-25 10:38:00|375.3||375.3||375.3||375.3||2058
1729852800000|2024-10-25 10:40:00|375.1|375|375.1|375|375.1|375|375.1|375|98
1729852820000|2024-10-25 10:40:20|||||||||878
1729852840000|2024-10-25 10:40:40|375|374.9|375.1|374.9|375.1|374.9|375|374.9|2240
1729852890000|2024-10-25 10:41:30|375||375||375||375||0
1729852960000|2024-10-25 10:42:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|12
1729852980000|2024-10-25 10:43:00|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.7|3489
1729853240000|2024-10-25 10:47:20|375|374.8|375|374.9|375|374.9|375|374.8|0
1729853250000|2024-10-25 10:47:30|375.1|375|375.1|375|375.1|375|375.1|375|584
1729853400000|2024-10-25 10:50:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1729853420000|2024-10-25 10:50:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1729853430000|2024-10-25 10:50:30||374.7||374.7||374.7||374.7|0
1729853470000|2024-10-25 10:51:10||374.8||374.8||374.8||374.8|0
1729853480000|2024-10-25 10:51:20|375|374.9|375|374.9|375|374.9|375|374.9|1500
1729853510000|2024-10-25 10:51:50|||||||||36
1729853520000|2024-10-25 10:52:00||374.8||374.8||374.8||374.8|0
1729853580000|2024-10-25 10:53:00|374.9||374.9||374.9||374.9||0
1729853620000|2024-10-25 10:53:40|375||375||375||375||0
1729853700000|2024-10-25 10:55:00|374.9||375||375||374.9||0
1729853740000|2024-10-25 10:55:40|374.9||374.9||374.9||374.9||0
1729853760000|2024-10-25 10:56:00||374.7||374.7||374.7||374.7|109
1729853820000|2024-10-25 10:57:00|374.8||374.8||374.8||374.8||0
1729853910000|2024-10-25 10:58:30|||||||||250
1729853940000|2024-10-25 10:59:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|25
1729853980000|2024-10-25 10:59:40||374.5||374.5||374.5||374.5|64
1729853990000|2024-10-25 10:59:50|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|0
1729854000000|2024-10-25 11:00:00||374.5||374.4||374.5||374.4|0
1729854130000|2024-10-25 11:02:10|374.5|374.3|374.4|374.3|374.5|374.3|374.4|374.3|324
1729854150000|2024-10-25 11:02:30||374.2||374.2||374.2||374.2|0
1729854160000|2024-10-25 11:02:40|374.3||374.3||374.3||374.3||0
1729854170000|2024-10-25 11:02:50|374.4||374.4||374.4||374.4||1230
1729854210000|2024-10-25 11:03:30|374.3||374.3||374.3||374.3||0
1729854220000|2024-10-25 11:03:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1729854260000|2024-10-25 11:04:20|374.3||374.3||374.3||374.3||445
1729854280000|2024-10-25 11:04:40|374.2||374.2||374.2||374.2||930
1729854420000|2024-10-25 11:07:00|||||||||3000
1729854460000|2024-10-25 11:07:40|||||||||207
1729854470000|2024-10-25 11:07:50|||||||||287
1729854520000|2024-10-25 11:08:40|||||||||3879
1729854530000|2024-10-25 11:08:50|||||||||1186
1729854620000|2024-10-25 11:10:20|374.4|374.2|374.3|374.2|374.4|374.2|374.3|374.2|1483
1729854680000|2024-10-25 11:11:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1050
1729854690000|2024-10-25 11:11:30|374.5|374.4|374.6|374.4|374.6|374.5|374.5|374.4|100
1729854720000|2024-10-25 11:12:00|374.5||374.5||374.5||374.5||0
1729854750000|2024-10-25 11:12:30|374.6||374.6||374.6||374.6||0
1729854760000|2024-10-25 11:12:40|374.5||374.5||374.5||374.5||0
1729854800000|2024-10-25 11:13:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|181
1729854810000|2024-10-25 11:13:30|374.3|374.2|374.3|374.2|374.4|374.2|374.3|374.2|493
1729854960000|2024-10-25 11:16:00||374.1||374.1||374.1||374.1|109
1729855020000|2024-10-25 11:17:00||374.2||374.2||374.2||374.2|0
1729855030000|2024-10-25 11:17:10||374.1||374.1||374.1||374.1|0
1729855110000|2024-10-25 11:18:30|374.2||374.2||374.2||374.2||0
1729855260000|2024-10-25 11:21:00|374.1|374|374.1|374|374.1|374|374.1|374|1019
1729855520000|2024-10-25 11:25:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1729855540000|2024-10-25 11:25:40|374.1|374|374.1|374|374.1|374|374.1|374|283
1729855620000|2024-10-25 11:27:00|||||||||416
1729855740000|2024-10-25 11:29:00|374|373.9|374|373.9|374|373.9|374|373.9|200
1729855770000|2024-10-25 11:29:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1729855860000|2024-10-25 11:31:00||373.7||373.7||373.7||373.7|0
1729856040000|2024-10-25 11:34:00|||||||||196
1729856130000|2024-10-25 11:35:30|373.8||373.8||373.8||373.8||2546
1729856180000|2024-10-25 11:36:20|||||||||863
1729856490000|2024-10-25 11:41:30|||||||||1790
1729856520000|2024-10-25 11:42:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|3000
1729856650000|2024-10-25 11:44:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1729856690000|2024-10-25 11:44:50|374.1|374|374.1|373.9|374.1|374|374.1|373.9|1266
1729856700000|2024-10-25 11:45:00||374||374||374||374|0
1729856780000|2024-10-25 11:46:20|||||||||1143
1729856790000|2024-10-25 11:46:30||373.9||373.9||373.9||373.9|1700
1729856820000|2024-10-25 11:47:00||374||374||374||374|0
1729856870000|2024-10-25 11:47:50|374|373.9|374|373.9|374|373.9|374|373.9|0
1729857050000|2024-10-25 11:50:50|374.1|374|374.1|374|374.1|374|374.1|374|525
1729857160000|2024-10-25 11:52:40|374|373.9|374|373.9|374|373.9|374|373.9|0
1729857340000|2024-10-25 11:55:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1729857350000|2024-10-25 11:55:50|||||||||346
1729857390000|2024-10-25 11:56:30|374|373.9|374|373.9|374|373.9|374|373.9|1491
1729857410000|2024-10-25 11:56:50|||||||||2606
1729857420000|2024-10-25 11:57:00|374.1|374|374.1|374|374.1|374|374.1|374|578
1729857540000|2024-10-25 11:59:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|657
1729857570000|2024-10-25 11:59:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1729857580000|2024-10-25 11:59:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|668
1729857600000|2024-10-25 12:00:00|374.6|374.5|374.8|374.7|374.8|374.7|374.6|374.5|4354
1729857620000|2024-10-25 12:00:20||374.6||374.6||374.6||374.6|0
1729857660000|2024-10-25 12:01:00|374.7||374.7||374.7||374.7||0
1729857710000|2024-10-25 12:01:50|374.8||374.8||374.8||374.8||30
1729857840000|2024-10-25 12:04:00|374.7||374.7||374.7||374.7||0
1729857870000|2024-10-25 12:04:30||374.5||374.5||374.5||374.5|0
1729857910000|2024-10-25 12:05:10||374.6||374.6||374.6||374.6|0
1729857930000|2024-10-25 12:05:30||374.5||374.5||374.5||374.5|0
1729858000000|2024-10-25 12:06:40||374.6||374.6||374.6||374.6|0
1729858030000|2024-10-25 12:07:10|374.8||374.8||374.8||374.8||3129
1729858140000|2024-10-25 12:09:00|374.7||374.7||374.7||374.7||0
1729858220000|2024-10-25 12:10:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|15
1729858240000|2024-10-25 12:10:40|375|374.9|375|374.9|375|374.9|375|374.9|2592
1729858290000|2024-10-25 12:11:30|||||||||30
1729858810000|2024-10-25 12:20:10||374.8||374.8||374.8||374.8|0
1729859040000|2024-10-25 12:24:00||374.9||374.9||374.9||374.9|0
1729859050000|2024-10-25 12:24:10||374.8||374.8||374.8||374.8|0
1729859090000|2024-10-25 12:24:50||374.9||374.9||374.9||374.9|0
1729859370000|2024-10-25 12:29:30||374.8||374.8||374.8||374.8|0
1729859430000|2024-10-25 12:30:30|375.2|375|375.2|375|375.2|375|375.2|375|0
1729859440000|2024-10-25 12:30:40||375.1||375||375.1||375|821
1729859520000|2024-10-25 12:32:00|375.1|374.9|375|374.9|375.1|374.9|375|374.9|127
1729859560000|2024-10-25 12:32:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1729859720000|2024-10-25 12:35:20|375|374.9|375|374.9|375|374.9|375|374.9|0
1729859770000|2024-10-25 12:36:10|375.1|375|375.1|374.9|375.1|375|375.1|374.9|0
1729859780000|2024-10-25 12:36:20|375.2|375|375.2|375.1|375.2|375.1|375.2|375|796
1729859810000|2024-10-25 12:36:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1407
1729859840000|2024-10-25 12:37:20||375.1||375.1||375.1||375.1|1489
1729859940000|2024-10-25 12:39:00||375.2||375.2||375.2||375.2|0
1729859960000|2024-10-25 12:39:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|777
1729860000000|2024-10-25 12:40:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|725
1729860030000|2024-10-25 12:40:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|2198
1729860060000|2024-10-25 12:41:00|375.1|375|375.1|375|375.1|375|375.1|375|0
1729860070000|2024-10-25 12:41:10|375.2|375.1|375.2|375|375.2|375.1|375.2|375|294
1729860130000|2024-10-25 12:42:10|375.1|375.1|375.2|375.1|375.2|375.1|375.1|375.1|0
1729860150000|2024-10-25 12:42:30||375||375||375||375|372
1729860180000|2024-10-25 12:43:00||375.1||375.1||375.1||375.1|0
1729860220000|2024-10-25 12:43:40||375||375||375||375|0
1729860330000|2024-10-25 12:45:30||375.1||375.1||375.1||375.1|0
1729860340000|2024-10-25 12:45:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.1|30
1729860380000|2024-10-25 12:46:20|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|67
1729860500000|2024-10-25 12:48:20|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|220
1729860560000|2024-10-25 12:49:20|||||||||250
1729860650000|2024-10-25 12:50:50||375.2||375.2||375.2||375.2|0
1729860790000|2024-10-25 12:53:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|133
1729860960000|2024-10-25 12:56:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|3328
1729860970000|2024-10-25 12:56:10||375.3||375.3||375.3||375.3|3286
1729860980000|2024-10-25 12:56:20|375.4||375.4||375.4||375.4||0
1729861000000|2024-10-25 12:56:40||375.2||375.2||375.2||375.2|0
1729861130000|2024-10-25 12:58:50||375.3||375.3||375.3||375.3|100
1729861440000|2024-10-25 13:04:00|||||||||50
1729861490000|2024-10-25 13:04:50|||||||||629
1729861500000|2024-10-25 13:05:00|375.5|375.4|375.6|375.5|375.6|375.5|375.5|375.4|59
1729861520000|2024-10-25 13:05:20|375.7||375.7||375.7||375.7||0
1729861540000|2024-10-25 13:05:40||375.6||375.6||375.6||375.6|0
1729861610000|2024-10-25 13:06:50|375.8||375.8||375.8||375.8||1723
1729861670000|2024-10-25 13:07:50|375.7|375.7|375.8|375.7|375.8|375.7|375.7|375.7|0
1729861680000|2024-10-25 13:08:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|907
1729861720000|2024-10-25 13:08:40|376|375.9|376|375.9|376|375.9|376|375.9|319
1729861740000|2024-10-25 13:09:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|2147
1729861790000|2024-10-25 13:09:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729861870000|2024-10-25 13:11:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729861990000|2024-10-25 13:13:10|||||||||2464
1729862000000|2024-10-25 13:13:20|375.9||375.9||375.9||375.9||150
1729862090000|2024-10-25 13:14:50|375.8||375.8||375.8||375.8||0
1729862110000|2024-10-25 13:15:10|||||||||800
1729862120000|2024-10-25 13:15:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2464
1729862250000|2024-10-25 13:17:30|375.7||375.7||375.7||375.7||0
1729862330000|2024-10-25 13:18:50||375.6||375.6||375.6||375.6|0
1729862400000|2024-10-25 13:20:00||375.5||375.5||375.5||375.5|2663
1729862430000|2024-10-25 13:20:30|375.6||375.6||375.6||375.6||0
1729862450000|2024-10-25 13:20:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|92
1729862520000|2024-10-25 13:22:00||375.3||375.3||375.3||375.3|609
1729862590000|2024-10-25 13:23:10|375.4||375.4||375.4||375.4||0
1729862690000|2024-10-25 13:24:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|582
1729862730000|2024-10-25 13:25:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|566
1729862890000|2024-10-25 13:28:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729862920000|2024-10-25 13:28:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|882
1729862950000|2024-10-25 13:29:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1729862980000|2024-10-25 13:29:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|615
1729862990000|2024-10-25 13:29:50|||||||||1558
1729863000000|2024-10-25 13:30:00|375.8|375.7|375.7|375.6|375.8|375.7|375.7|375.6|3937
1729863020000|2024-10-25 13:30:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|536
1729863050000|2024-10-25 13:30:50|375.7|375.6|375.8|375.7|375.8|375.7|375.7|375.6|1
1729863110000|2024-10-25 13:31:50||375.6||375.7||375.7||375.6|1331
1729863120000|2024-10-25 13:32:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|134
1729863130000|2024-10-25 13:32:10|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|268
1729863150000|2024-10-25 13:32:30||375.8||375.8||375.8||375.8|266
1729863170000|2024-10-25 13:32:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1729863180000|2024-10-25 13:33:00|||||||||1
1729863190000|2024-10-25 13:33:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1729863210000|2024-10-25 13:33:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|74
1729863230000|2024-10-25 13:33:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|351
1729863240000|2024-10-25 13:34:00|376|375.9|376|375.9|376|375.9|376|375.9|1147
1729863250000|2024-10-25 13:34:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|629
1729863290000|2024-10-25 13:34:50|||||||||986
1729863300000|2024-10-25 13:35:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|3280
1729863310000|2024-10-25 13:35:10|||||||||201
1729863320000|2024-10-25 13:35:20|375.7|375.6|375.6|375.5|375.7|375.6|375.6|375.5|2898
1729863340000|2024-10-25 13:35:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|2402
1729863360000|2024-10-25 13:36:00|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|2039
1729863390000|2024-10-25 13:36:30||375.6||375.6||375.6||375.6|300
1729863420000|2024-10-25 13:37:00|||||||||809
1729863430000|2024-10-25 13:37:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|870
1729863480000|2024-10-25 13:38:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1
1729863540000|2024-10-25 13:39:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|22
1729863550000|2024-10-25 13:39:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|150
1729863560000|2024-10-25 13:39:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|449
1729863590000|2024-10-25 13:39:50|375.5|375.4|375.6|375.5|375.6|375.5|375.5|375.4|733
1729863600000|2024-10-25 13:40:00|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|134
1729863650000|2024-10-25 13:40:50||375.5||375.5||375.5||375.5|0
1729863660000|2024-10-25 13:41:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1
1729863670000|2024-10-25 13:41:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1139
1729863690000|2024-10-25 13:41:30|||||||||2148
1729863700000|2024-10-25 13:41:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1729863720000|2024-10-25 13:42:00|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|1
1729863760000|2024-10-25 13:42:40||375.5||375.5||375.5||375.5|0
1729863780000|2024-10-25 13:43:00|375.7||375.7||375.7||375.7||603
1729863790000|2024-10-25 13:43:10|375.6||375.7||375.7||375.6||0
1729863800000|2024-10-25 13:43:20|375.6||375.6||375.6||375.6||0
1729863830000|2024-10-25 13:43:50|||||||||481
1729863840000|2024-10-25 13:44:00|||||||||134
1729863850000|2024-10-25 13:44:10|||||||||200
1729863870000|2024-10-25 13:44:30|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|2866
1729863890000|2024-10-25 13:44:50||375.4||375.4||375.4||375.4|0
1729863900000|2024-10-25 13:45:00|||||||||709
1729863910000|2024-10-25 13:45:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|1522
1729863930000|2024-10-25 13:45:30||375.3||375.3||375.3||375.3|0
1729863950000|2024-10-25 13:45:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|259
1729863960000|2024-10-25 13:46:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|134
1729864000000|2024-10-25 13:46:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|2171
1729864010000|2024-10-25 13:46:50||375.5||375.6||375.6||375.5|0
1729864020000|2024-10-25 13:47:00|||||||||1
1729864050000|2024-10-25 13:47:30|||||||||802
1729864070000|2024-10-25 13:47:50|||||||||795
1729864080000|2024-10-25 13:48:00|||||||||1230
1729864090000|2024-10-25 13:48:10|375.8||375.8||375.8||375.8||1484
1729864120000|2024-10-25 13:48:40|375.7||375.7||375.7||375.7||2464
1729864130000|2024-10-25 13:48:50||375.5||375.6||375.6||375.5|40
1729864140000|2024-10-25 13:49:00|375.8||375.8||375.8||375.8||1
1729864170000|2024-10-25 13:49:30|375.7|375.7|375.7|375.6|375.7|375.7|375.7|375.6|2464
1729864180000|2024-10-25 13:49:40|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|692
1729864190000|2024-10-25 13:49:50|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|1
1729864200000|2024-10-25 13:50:00||375.5||375.5||375.5||375.5|0
1729864230000|2024-10-25 13:50:30|||||||||550
1729864240000|2024-10-25 13:50:40|375.7||375.7||375.7||375.7||481
1729864250000|2024-10-25 13:50:50|375.6|375.6|375.7|375.6|375.7|375.6|375.6|375.6|0
1729864260000|2024-10-25 13:51:00|||||||||1
1729864310000|2024-10-25 13:51:50||375.5||375.6||375.6||375.5|0
1729864320000|2024-10-25 13:52:00|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|402
1729864370000|2024-10-25 13:52:50|375.6|375.6|375.6|375.5|375.6|375.6|375.6|375.5|1633
1729864380000|2024-10-25 13:53:00|375.7||375.6||375.7||375.6||1
1729864390000|2024-10-25 13:53:10|375.7||375.6||375.7||375.6||0
1729864420000|2024-10-25 13:53:40|375.7||375.6||375.7||375.6||0
1729864430000|2024-10-25 13:53:50|||||||||351
1729864440000|2024-10-25 13:54:00|||||||||1
1729864450000|2024-10-25 13:54:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|536
1729864460000|2024-10-25 13:54:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1729864470000|2024-10-25 13:54:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1729864500000|2024-10-25 13:55:00|375.4||375.4||375.4||375.4||1
1729864510000|2024-10-25 13:55:10|375.3||375.3||375.3||375.3||0
1729864530000|2024-10-25 13:55:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|536
1729864560000|2024-10-25 13:56:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1
1729864590000|2024-10-25 13:56:30|375.4||375.4||375.4||375.4||1547
1729864600000|2024-10-25 13:56:40|375.3||375.3||375.3||375.3||200
1729864620000|2024-10-25 13:57:00|375.4||375.4||375.4||375.3||0
1729864640000|2024-10-25 13:57:20||375.3||375.2||375.3||375.2|0
1729864660000|2024-10-25 13:57:40|375.3||375.3||375.3||375.3||0
1729864670000|2024-10-25 13:57:50|||||||||329
1729864680000|2024-10-25 13:58:00|375.4||375.4||375.4||375.3||854
1729864690000|2024-10-25 13:58:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1729864730000|2024-10-25 13:58:50||375.4||375.4||375.4||375.4|0
1729864740000|2024-10-25 13:59:00|||||||||1
1729864760000|2024-10-25 13:59:20|375.6||375.6||375.6||375.6||77
1729864770000|2024-10-25 13:59:30|375.5||375.5||375.5||375.5||0
1729864780000|2024-10-25 13:59:40||375.3||375.3||375.3||375.3|35
1729864790000|2024-10-25 13:59:50|375.4||375.4||375.4||375.4||0
1729864800000|2024-10-25 14:00:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1
1729864810000|2024-10-25 14:00:10||375.3||375.3||375.3||375.3|0
1729864870000|2024-10-25 14:01:10|375.4||375.5||375.5||375.4||212
1729864890000|2024-10-25 14:01:30|||||||||100
1729864920000|2024-10-25 14:02:00|375.6|375.4|375.5|375.4|375.6|375.4|375.5|375.4|0
1729864940000|2024-10-25 14:02:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1729864980000|2024-10-25 14:03:00|375.5||375.5||375.5||375.5||288
1729865020000|2024-10-25 14:03:40||375.4||375.4||375.4||375.4|0
1729865040000|2024-10-25 14:04:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1144
1729865060000|2024-10-25 14:04:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|143
1729865070000|2024-10-25 14:04:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|224
1729865110000|2024-10-25 14:05:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1729865230000|2024-10-25 14:07:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1655
1729865280000|2024-10-25 14:08:00|375.7||375.7||375.7||375.7||0
1729865310000|2024-10-25 14:08:30||375.6||375.6||375.6||375.6|1250
1729865320000|2024-10-25 14:08:40|375.8||375.8||375.8||375.8||214
1729865340000|2024-10-25 14:09:00||375.7||375.7||375.7||375.7|0
1729865360000|2024-10-25 14:09:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|564
1729865390000|2024-10-25 14:09:50||375.7||375.7||375.7||375.7|0
1729865420000|2024-10-25 14:10:20|375.8||375.8||375.8||375.8||0
1729865430000|2024-10-25 14:10:30|375.9||375.9||375.9||375.9||0
1729865480000|2024-10-25 14:11:20||375.8||375.8||375.8||375.8|0
1729865500000|2024-10-25 14:11:40||375.7||375.7||375.7||375.7|880
1729865550000|2024-10-25 14:12:30|376|375.8|376|375.9|376|375.9|376|375.8|597
1729865560000|2024-10-25 14:12:40|376.1||376.1||376.1||376.1||0
1729865670000|2024-10-25 14:14:30|376||376||376||376||0
1729865680000|2024-10-25 14:14:40|||||||||3500
1729865710000|2024-10-25 14:15:10|376.1|376|376.1|376|376.1|376|376.1|376|307
1729865730000|2024-10-25 14:15:30|376|375.9|376|375.9|376|375.9|376|375.9|202
1729865740000|2024-10-25 14:15:40|376.1||376.1||376.1||376||0
1729865750000|2024-10-25 14:15:50|376||376.1||376.1||376||0
1729865760000|2024-10-25 14:16:00|376||376||376||376||0
1729865770000|2024-10-25 14:16:10|376.1||376||376.1||376||2464
1729865860000|2024-10-25 14:17:40|376.1|376|376|375.9|376.1|376|376|375.9|4
1729865870000|2024-10-25 14:17:50|376.1||376.1||376.1||376.1||2190
1729865880000|2024-10-25 14:18:00||376||376||376||376|0
1729865900000|2024-10-25 14:18:20||375.9||375.9||375.9||375.9|75
1729866000000|2024-10-25 14:20:00||376||376||376||376|0
1729866030000|2024-10-25 14:20:30|376|375.9|376|375.9|376|375.9|376|375.9|100
1729866060000|2024-10-25 14:21:00|376.1|376|376.1|376|376.1|376|376.1|376|150
1729866070000|2024-10-25 14:21:10|376|375.9|376|375.9|376|375.9|376|375.9|0
1729866080000|2024-10-25 14:21:20|||||||||332
1729866160000|2024-10-25 14:22:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1985
1729866220000|2024-10-25 14:23:40|376|375.9|376|375.9|376|375.9|376|375.9|2564
1729866240000|2024-10-25 14:24:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|2464
1729866270000|2024-10-25 14:24:30|376|375.9|376|375.9|376|375.9|376|375.9|674
1729866300000|2024-10-25 14:25:00|376.1|376|376.1|375.9|376.1|376|376.1|375.9|0
1729866360000|2024-10-25 14:26:00||376||376||376||376|0
1729866420000|2024-10-25 14:27:00|||||||||1300
1729866490000|2024-10-25 14:28:10|||||||||2464
1729866510000|2024-10-25 14:28:30|376.2|376.1|376.2|376|376.2|376.1|376.2|376|204
1729866540000|2024-10-25 14:29:00|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|899
1729866550000|2024-10-25 14:29:10||376||375.9||376||375.9|0
1729866560000|2024-10-25 14:29:20||376||375.9||376||375.9|1000
1729866600000|2024-10-25 14:30:00|376|375.8|376|375.8|376|375.8|376|375.8|706
1729866660000|2024-10-25 14:31:00||375.9||375.9||375.9||375.9|0
1729866670000|2024-10-25 14:31:10|376.1|376|376.1|376|376.1|376|376.1|376|1977
1729866800000|2024-10-25 14:33:20|376.2|376.1|376.2|376|376.2|376.1|376.2|376|2787
1729866880000|2024-10-25 14:34:40|||||||||2464
1729866890000|2024-10-25 14:34:50|376.1||376.1||376.1||376.1||0
1729866930000|2024-10-25 14:35:30|376|375.9|376|375.9|376|375.9|376|375.9|465
1729866980000|2024-10-25 14:36:20|376.1|376|376.1|376|376.1|376|376.1|376|1700
1729867020000|2024-10-25 14:37:00|||||||||100
1729867050000|2024-10-25 14:37:30|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|909
1729867120000|2024-10-25 14:38:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1657
1729867130000|2024-10-25 14:38:50|||||||||63
1729867180000|2024-10-25 14:39:40|||||||||2903
1729867200000|2024-10-25 14:40:00|376.4||376.4||376.4||376.4||0
1729867210000|2024-10-25 14:40:10|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|112
1729867230000|2024-10-25 14:40:30||376.2||376.2||376.2||376.2|0
1729867300000|2024-10-25 14:41:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|258
1729867350000|2024-10-25 14:42:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|728
1729867390000|2024-10-25 14:43:10|376.6|376.3|376.5|376.3|376.6|376.3|376.5|376.3|908
1729867400000|2024-10-25 14:43:20||376.4||376.3||376.4||376.3|0
1729867460000|2024-10-25 14:44:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|575
1729867480000|2024-10-25 14:44:40||376.5||376.5||376.5||376.5|0
1729867490000|2024-10-25 14:44:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|251
1729867500000|2024-10-25 14:45:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|760
1729867520000|2024-10-25 14:45:20||376.4||376.5||376.5||376.4|0
1729867550000|2024-10-25 14:45:50|376.5|376.4|376.5|376.4|376.6|376.5|376.5|376.4|3632
1729867560000|2024-10-25 14:46:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|2412
1729867660000|2024-10-25 14:47:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|3081
1729867780000|2024-10-25 14:49:40|376.4||376.4||376.4||376.4||0
1729867840000|2024-10-25 14:50:40|376.3||376.3||376.3||376.3||0
1729867880000|2024-10-25 14:51:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1604
1729867890000|2024-10-25 14:51:30|376.3||376.2||376.3||376.2||787
1729867900000|2024-10-25 14:51:40|376.3||376.3||376.3||376.3||0
1729867930000|2024-10-25 14:52:10||376.2||376.2||376.2||376.2|0
1729868010000|2024-10-25 14:53:30|||||||||318
1729868020000|2024-10-25 14:53:40|||||||||418
1729868040000|2024-10-25 14:54:00|||||||||3081
1729868070000|2024-10-25 14:54:30|376.4||376.4||376.4||376.4||45
1729868100000|2024-10-25 14:55:00|||||||||1000
1729868110000|2024-10-25 14:55:10||376.3||376.3||376.3||376.3|0
1729868120000|2024-10-25 14:55:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1729868140000|2024-10-25 14:55:40|||||||||1941
1729868160000|2024-10-25 14:56:00|376.6||376.6||376.6||376.6||96
1729868200000|2024-10-25 14:56:40||376.5||376.5||376.5||376.5|0
1729868210000|2024-10-25 14:56:50|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|0
1729868240000|2024-10-25 14:57:20|376.5||376.5||376.5||376.5||500
1729868270000|2024-10-25 14:57:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|2000
1729868280000|2024-10-25 14:58:00|||||||||130
1729868310000|2024-10-25 14:58:30|||||||||1910
1729868320000|2024-10-25 14:58:40|||||||||373
1729868340000|2024-10-25 14:59:00|376.5||376.5||376.5||376.5||0
1729868350000|2024-10-25 14:59:10|376.4|376.4|376.4|376.3|376.4|376.4|376.4|376.3|0
1729868400000|2024-10-25 15:00:00|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|2178
1729868430000|2024-10-25 15:00:30|376.3|376.3|376.3|376.2|376.3|376.3|376.3|376.2|35
1729868440000|2024-10-25 15:00:40||376.1||376.1||376.1||376.1|2021
1729868460000|2024-10-25 15:01:00||376.2||376.1||376.2||376.1|0
1729868470000|2024-10-25 15:01:10||376.2||376.2||376.2||376.2|0
1729868490000|2024-10-25 15:01:30|||||||||666
1729868510000|2024-10-25 15:01:50|376.4||376.4||376.4||376.4||2630
1729868570000|2024-10-25 15:02:50|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|0
1729868580000|2024-10-25 15:03:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|100
1729868600000|2024-10-25 15:03:20|376.4|376.3|376.3|376.2|376.4|376.3|376.3|376.2|0
1729868640000|2024-10-25 15:04:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|30
1729868720000|2024-10-25 15:05:20|376.1|376|376.1|376|376.1|376|376.1|376|200
1729868770000|2024-10-25 15:06:10|376|375.9|376.1|376|376.1|376|376|375.9|1405
1729868790000|2024-10-25 15:06:30|376.2||376.1||376.2||376.1||751
1729868800000|2024-10-25 15:06:40|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1729868880000|2024-10-25 15:08:00|||||||||3081
1729868970000|2024-10-25 15:09:30|376.3||376.3||376.3||376.2||2622
1729869000000|2024-10-25 15:10:00||376.2||376.2||376.2||376.2|0
1729869090000|2024-10-25 15:11:30|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|912
1729869120000|2024-10-25 15:12:00|376.2||376.2||376.2||376.2||0
1729869260000|2024-10-25 15:14:20|376.1|376|376.1|376|376.1|376|376.1|376|0
1729869300000|2024-10-25 15:15:00|376|375.9|376|375.8|376|375.9|375.9|375.7|4869
1729869310000|2024-10-25 15:15:10|375.9|375.7|376|375.8|376|375.8|375.9|375.7|0
1729869320000|2024-10-25 15:15:20|375.9|375.7|375.9|375.7|376|375.8|375.9|375.7|0
1729869330000|2024-10-25 15:15:30|376|375.8|375.8|375.6|376|375.8|375.8|375.6|392
1729869340000|2024-10-25 15:15:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729869350000|2024-10-25 15:15:50|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|9
1729869360000|2024-10-25 15:16:00|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729869370000|2024-10-25 15:16:10|375.8|375.6|375.8|375.6|375.9|375.7|375.8|375.6|0
1729869380000|2024-10-25 15:16:20|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729869400000|2024-10-25 15:16:40|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1729869410000|2024-10-25 15:16:50|375.9|375.7|375.8|375.6|375.9|375.7|375.8|375.6|0
1729869420000|2024-10-25 15:17:00|375.9|375.7|375.9|375.7|375.9|375.7|375.8|375.6|0
1729869430000|2024-10-25 15:17:10|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|0
1729869440000|2024-10-25 15:17:20|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|0
1729869450000|2024-10-25 15:17:30|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|0
1729869460000|2024-10-25 15:17:40|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1729869470000|2024-10-25 15:17:50|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1729869480000|2024-10-25 15:18:00|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|0
1729869500000|2024-10-25 15:18:20|||||||||930
1729869510000|2024-10-25 15:18:30|375.8|375.6|375.8|375.6|375.9|375.7|375.8|375.6|10
1729869520000|2024-10-25 15:18:40|375.6|375.4|375.7|375.5|375.7|375.5|375.6|375.4|3452
1729869530000|2024-10-25 15:18:50|375.6|375.4|375.6|375.4|375.7|375.5|375.6|375.4|9
1729869540000|2024-10-25 15:19:00|375.7|375.5|375.6|375.4|375.7|375.5|375.6|375.4|0
1729869550000|2024-10-25 15:19:10|375.7|375.5|375.7|375.5|375.7|375.5|375.6|375.4|1007
1729869560000|2024-10-25 15:19:20|375.6|375.4|375.8|375.6|375.8|375.6|375.6|375.4|0
1729869570000|2024-10-25 15:19:30|375.7|375.5|375.8|375.6|375.8|375.6|375.7|375.5|0
1729869580000|2024-10-25 15:19:40|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|9
1729869590000|2024-10-25 15:19:50|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1729869600000|2024-10-25 15:20:00|375.7|375.5|375.7|375.5|375.7|375.5|375.6|375.4|4958
1729869620000|2024-10-25 15:20:20|||||||||2232
1729869630000|2024-10-25 15:20:30|375.6|375.4|375.6|375.4|375.7|375.5|375.6|375.4|3600
1729869640000|2024-10-25 15:20:40|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1729869650000|2024-10-25 15:20:50|375.6|375.4|375.8|375.6|375.8|375.6|375.6|375.4|2223
1729869660000|2024-10-25 15:21:00|375.7|375.5|375.7|375.5|375.8|375.6|375.7|375.5|0
1729869670000|2024-10-25 15:21:10|375.8|375.4|375.8|375.5|375.8|375.5|375.8|375.4|0
1729869680000|2024-10-25 15:21:20|375.6|375.4|375.6|375.4|375.7|375.5|375.6|375.4|0
1729869690000|2024-10-25 15:21:30|375.7|375.5|375.7|375.5|375.7|375.5|375.6|375.4|949
1729869710000|2024-10-25 15:21:50|375.6|375.4|375.7|375.5|375.7|375.5|375.6|375.4|0
1729869720000|2024-10-25 15:22:00|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.3|4053
1729869730000|2024-10-25 15:22:10|375.5|375.3|375.5|375.3|375.6|375.4|375.5|375.3|0
1729869740000|2024-10-25 15:22:20|375.6|375.4|375.5|375.3|375.6|375.4|375.5|375.3|387
1729869750000|2024-10-25 15:22:30|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.3|0
1729869760000|2024-10-25 15:22:40|375.5|375.3|375.5|375.3|375.6|375.4|375.5|375.3|322
1729869770000|2024-10-25 15:22:50|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1729869780000|2024-10-25 15:23:00|375.5|375.3|375.6|375.3|375.6|375.3|375.5|375.3|27
1729869790000|2024-10-25 15:23:10|375.7|375.4|375.6|375.3|375.7|375.4|375.6|375.3|0
1729869810000|2024-10-25 15:23:30|375.7|375.4|375.7|375.5|375.7|375.5|375.6|375.4|4898
1729869820000|2024-10-25 15:23:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1729869830000|2024-10-25 15:23:50|375.7|375.5|375.7|375.5|375.7|375.5|375.6|375.4|9
1729869840000|2024-10-25 15:24:00|||||||||1566
1729869850000|2024-10-25 15:24:10|375.8|375.6|375.7|375.5|375.8|375.6|375.7|375.5|0
1729869860000|2024-10-25 15:24:20|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|409
1729869870000|2024-10-25 15:24:30|375.7|375.5|375.7|375.5|375.7|375.5|375.6|375.4|1442
1729869880000|2024-10-25 15:24:40|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1729869890000|2024-10-25 15:24:50|375.7|375.5|375.7|375.5|375.8|375.6|375.7|375.5|64
1729869900000|2024-10-25 15:25:00|375.8|375.6|375.7|375.5|375.8|375.6|375.7|375.5|2206
1729869910000|2024-10-25 15:25:10|375.6|375.4|375.6|375.4|375.7|375.5|375.6|375.4|57
1729869920000|2024-10-25 15:25:20|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1729869930000|2024-10-25 15:25:30|375.6|375.4|375.6|375.4|375.7|375.5|375.6|375.4|331
1729869940000|2024-10-25 15:25:40|375.5|375.3|375.6|375.4|375.6|375.4|375.5|375.3|0
1729869950000|2024-10-25 15:25:50|375.5|375.3|375.5|375.3|375.6|375.4|375.5|375.3|884
1729869960000|2024-10-25 15:26:00|375.6|375.4|375.6|375.4|375.6|375.4|375.4|375.2|394
1729869970000|2024-10-25 15:26:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1729869980000|2024-10-25 15:26:20|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.3|225
1729869990000|2024-10-25 15:26:30|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1729870000000|2024-10-25 15:26:40|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1729870010000|2024-10-25 15:26:50|375.5|375.3|375.5|375.3|375.6|375.4|375.5|375.3|971
1729870020000|2024-10-25 15:27:00|375.6|375.4|375.5|375.3|375.6|375.4|375.5|375.3|0
1729870030000|2024-10-25 15:27:10|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.3|0
1729870050000|2024-10-25 15:27:30|||||||||1457
1729870060000|2024-10-25 15:27:40|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|243
1729870070000|2024-10-25 15:27:50|375.4|375.2|375.4|375.2|375.5|375.3|375.4|375.2|2223
1729870080000|2024-10-25 15:28:00|375.5|375.3|375.4|375.2|375.5|375.3|375.4|375.2|10
1729870100000|2024-10-25 15:28:20|375.5|375.3|375.4|375.2|375.5|375.3|375.4|375.2|1810
1729870110000|2024-10-25 15:28:30|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.2|334
1729870120000|2024-10-25 15:28:40|375.4|375.2|375.5|375.3|375.5|375.3|375.4|375.2|0
1729870130000|2024-10-25 15:28:50|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1729870140000|2024-10-25 15:29:00|375.5|375.3|375.5|375.3|375.6|375.4|375.4|375.2|173
1729870150000|2024-10-25 15:29:10|375.6|375.4|375.6|375.4|375.6|375.4|375.5|375.3|40
1729870160000|2024-10-25 15:29:20|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.2|517
1729870170000|2024-10-25 15:29:30|375.4|375.2|375.6|375.4|375.6|375.4|375.4|375.2|2240
1729870180000|2024-10-25 15:29:40|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|2538
1729870190000|2024-10-25 15:29:50|375.6|375.4|375.6|375.3|375.6|375.4|375.5|375.2|2831
1730102410000|2024-10-28 08:00:10|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|0
1730102420000|2024-10-28 08:00:20|381.7|381.3|381.7|381.3|381.7|381.3|381.7|381.3|0
1730102430000|2024-10-28 08:00:30|381.6||381.7||381.7||381.6||1444
1730102450000|2024-10-28 08:00:50|381.1|380.7|381.2|380.7|381.2|380.8|381.1|380.6|650
1730102460000|2024-10-28 08:01:00|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|0
1730102470000|2024-10-28 08:01:10|381|380.5|380.7|380.1|381|380.5|380.7|380.1|923
1730102480000|2024-10-28 08:01:20|380.6|379.7|379.7|379.3|380.6|379.7|379.7|379.3|650
1730102490000|2024-10-28 08:01:30|380.4|379.4|380.5|379.9|380.5|379.9|380.4|379.4|2450
1730102500000|2024-10-28 08:01:40|380.4|379.8|380.4|379.8|380.4|379.8|380.4|379.8|0
1730102520000|2024-10-28 08:02:00|379.5|379.2|379.4|379|379.5|379.2|379.4|379|1450
1730102530000|2024-10-28 08:02:10|378.7|378.2|378.6|378.2|378.7|378.2|378.6|378.2|1329
1730102540000|2024-10-28 08:02:20|378.5|378|378.1|377.5|378.5|378|378.1|377.5|2339
1730102570000|2024-10-28 08:02:50|377.7|377.2|377.7|377.3|377.7|377.3|377.7|377.2|4500
1730102580000|2024-10-28 08:03:00|377.8||377.8||377.8||377.8||0
1730102590000|2024-10-28 08:03:10|377.9||377.9||377.9||377.9||0
1730102600000|2024-10-28 08:03:20||377.4||377.5||377.5||377.4|0
1730102610000|2024-10-28 08:03:30||377.6||377.6||377.6||377.6|0
1730102640000|2024-10-28 08:04:00|377.7|377.3|377|376.7|377.7|377.3|377|376.7|4405
1730102650000|2024-10-28 08:04:10|377.1|376.6|377.1|376.6|377.1|376.6|377.1|376.6|2650
1730102670000|2024-10-28 08:04:30||376.8||376.8||376.8||376.8|0
1730102690000|2024-10-28 08:04:50|377.4|377|377.3|376.8|377.4|377|377.3|376.8|1444
1730102700000|2024-10-28 08:05:00|377|376.7|377|376.5|377|376.7|377|376.5|0
1730102710000|2024-10-28 08:05:10||376.6||376.6||376.6||376.6|0
1730102720000|2024-10-28 08:05:20|377.2|376.7|377.3|376.7|377.3|376.7|377.2|376.7|1250
1730102730000|2024-10-28 08:05:30|377.2||377.2||377.2||377.2||0
1730102740000|2024-10-28 08:05:40|377.1|376.2|376.6|376.2|377.1|376.2|376.6|376.2|1529
1730102750000|2024-10-28 08:05:50||376.3||376.2||376.3||376.2|500
1730102770000|2024-10-28 08:06:10|376|376.1|376|375.6|376|376.2|376|375.6|2869
1730102780000|2024-10-28 08:06:20|375.9|375.4|375.5|375.1|375.9|375.4|375.5|375.1|2888
1730102790000|2024-10-28 08:06:30|374.6|374.4|374.8|374.6|374.9|374.6|374.6|374.4|1904
1730102800000|2024-10-28 08:06:40|375|374.8|374.8|374.4|375|374.8|374.8|374.4|150
1730102810000|2024-10-28 08:06:50|374.7|374.5|373.8|373.4|374.7|374.5|373.8|373.4|1500
1730102820000|2024-10-28 08:07:00|373.4|373.3|371.8|371.2|373.4|373.3|371.7|371.2|3814
1730102830000|2024-10-28 08:07:10|371.5|371.3|371.5|371.1|372|371.5|371.4|371|1286
1730102840000|2024-10-28 08:07:20|371.9|371.6|372.1|371.8|372.1|371.8|371.9|371.6|150
1730102850000|2024-10-28 08:07:30|372.2|372.4|371.8|371.4|372.8|372.4|371.8|371.4|795
1730102860000|2024-10-28 08:07:40|||||||||2000
1730102870000|2024-10-28 08:07:50||371.5||371.5||371.5||371.5|1650
1730102880000|2024-10-28 08:08:00||371.6||371.6||371.6||371.6|0
1730102890000|2024-10-28 08:08:10|371.9|371.8|372.6|372.3|372.6|372.3|371.9|371.8|6364
1730102900000|2024-10-28 08:08:20|372.5|372.1|372.5|372.2|372.5|372.3|372.5|372.1|2030
1730102910000|2024-10-28 08:08:30|371.5|371.2|371.7|371.4|372|371.6|371.5|371.2|3001
1730102920000|2024-10-28 08:08:40|371.8|371|372.2|371.8|372.2|371.8|371.3|371|778
1730102930000|2024-10-28 08:08:50|372.1|371.6|372|371.6|372.1|371.6|372|371.6|0
1730102940000|2024-10-28 08:09:00|372.1|371.9|371.8|371.4|372.1|371.9|371.8|371.4|2941
1730102950000|2024-10-28 08:09:10|372.4|371.5|372.3|372|372.4|372|372.3|371.5|0
1730102960000|2024-10-28 08:09:20|372.4|372.1|372.4|372|372.4|372.1|372.4|372|11
1730102970000|2024-10-28 08:09:30|372.3|372.1|372.3|372|372.3|372.1|372.3|372|0
1730102980000|2024-10-28 08:09:40|371.8|371.5|371.7|371.5|371.8|371.5|371.7|371.5|649
1730102990000|2024-10-28 08:09:50|372.1|371.6|372.3|371.9|372.3|371.9|372.1|371.6|2302
1730103000000|2024-10-28 08:10:00|372.2|371.8|373.1|372.8|373.1|372.8|372|371.7|130
1730103010000|2024-10-28 08:10:10|373.3|373|372.6|372.3|373.4|373|372.6|372.3|2415
1730103030000|2024-10-28 08:10:30|373|372.5|372.9|372.7|373|372.7|372.9|372.5|1000
1730103040000|2024-10-28 08:10:40|373.2|372.8|373.2|372.8|373.2|372.8|373.2|372.8|450
1730103060000|2024-10-28 08:11:00|373.1|372.7|372.8|372.4|373.1|372.7|372.7|372.4|3323
1730103070000|2024-10-28 08:11:10|372.9||372.9||372.9||372.9||0
1730103080000|2024-10-28 08:11:20|373|372.5|373|372.7|373|372.7|373|372.5|0
1730103090000|2024-10-28 08:11:30||372.6||372.8||372.8||372.6|0
1730103100000|2024-10-28 08:11:40||372.6||372.7||372.7||372.6|150
1730103110000|2024-10-28 08:11:50|373.1|372.8|373.1|372.8|373.1|372.8|373.1|372.8|0
1730103120000|2024-10-28 08:12:00|373.2|373|373.2|372.9|373.3|373|373.2|372.9|386
1730103130000|2024-10-28 08:12:10|372.7|372.3|372.7|372.3|372.7|372.3|372.7|372.3|150
1730103150000|2024-10-28 08:12:30|372.8|372.4|372.8|372.4|372.8|372.4|372.8|372.4|0
1730103170000|2024-10-28 08:12:50||372.5||372.5||372.5||372.5|2294
1730103180000|2024-10-28 08:13:00|372.9|372.6|372|371.7|372.9|372.6|372|371.7|35
1730103190000|2024-10-28 08:13:10||371.6||371.6||371.6||371.6|0
1730103200000|2024-10-28 08:13:20|371.7|371.5|371.4|371.2|371.7|371.5|371.4|371.1|386
1730103210000|2024-10-28 08:13:30|371.8|371.3|371.8|371.5|371.8|371.6|371.8|371.3|1704
1730103220000|2024-10-28 08:13:40|372.2|372|372.1|371.9|372.3|372.1|372|371.9|209
1730103240000|2024-10-28 08:14:00|371.9|371.6|371.9|371.6|371.9|371.7|371.9|371.6|1008
1730103250000|2024-10-28 08:14:10|371.6|371.3|370.8|370.5|371.6|371.3|370.8|370.5|8438
1730103260000|2024-10-28 08:14:20|370.9|370.6|370.7|370.4|370.9|370.7|370.6|370.4|1385
1730103270000|2024-10-28 08:14:30|370.9|370.6|371|370.6|371|370.6|370.9|370.6|0
1730103280000|2024-10-28 08:14:40|371.1|370.7|371.3|371|371.3|371|371.1|370.7|1124
1730103290000|2024-10-28 08:14:50|371.4|371.1|371.4|371.1|371.4|371.2|371.4|371.1|0
1730103310000|2024-10-28 08:15:10|371.1|370.8|371.1|370.9|371.1|370.9|371.1|370.8|295
1730103340000|2024-10-28 08:15:40|371|370.8|371|370.8|371|370.8|371|370.8|7
1730103350000|2024-10-28 08:15:50|370.9|370.6|370.9|370.6|370.9|370.6|370.9|370.6|1400
1730103360000|2024-10-28 08:16:00|370.8|370.4|370.6|370.3|370.9|370.6|370.6|370.3|4178
1730103370000|2024-10-28 08:16:10||370.2||370.3||370.3||370.2|0
1730103380000|2024-10-28 08:16:20|370.4|370.4|370.6|370.4|370.6|370.4|370.4|370.2|3723
1730103390000|2024-10-28 08:16:30|370.3|370.2|370.4|370.3|370.4|370.3|370.3|370.2|2373
1730103410000|2024-10-28 08:16:50|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|3000
1730103420000|2024-10-28 08:17:00|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1730103440000|2024-10-28 08:17:20|370.5|370.3|370.7|370.5|370.7|370.5|370.5|370.3|2965
1730103450000|2024-10-28 08:17:30|370.5|370.3|370.7|370.4|370.7|370.4|370.5|370.3|1425
1730103460000|2024-10-28 08:17:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|2000
1730103470000|2024-10-28 08:17:50|370.9|370.7|371|370.7|371.1|370.8|370.9|370.7|0
1730103480000|2024-10-28 08:18:00|371.1||371.1||371.1||371.1||0
1730103490000|2024-10-28 08:18:10|371.2|370.8|371.2|370.9|371.2|370.9|371.2|370.8|0
1730103500000|2024-10-28 08:18:20|371.1|370.8|370.9|370.8|371.1|370.8|370.9|370.8|342
1730103510000|2024-10-28 08:18:30|371|370.9|371.3|371.1|371.3|371.1|371|370.9|647
1730103520000|2024-10-28 08:18:40|371.6|371.2|371.5|371.3|371.6|371.4|371.5|371.2|225
1730103530000|2024-10-28 08:18:50|371.3|371|371.3|371|371.3|371|371.3|371|0
1730103540000|2024-10-28 08:19:00|371.4|371.2|371.3|371|371.5|371.2|371.3|371|480
1730103550000|2024-10-28 08:19:10||371.1||371.1||371.1||371.1|0
1730103560000|2024-10-28 08:19:20|371.1|371|371.1|370.9|371.1|371|371.1|370.9|571
1730103570000|2024-10-28 08:19:30|371.2|371|370.9|370.7|371.2|371|370.9|370.7|203
1730103580000|2024-10-28 08:19:40|371|370.8|371.2|371|371.3|371.1|371|370.8|820
1730103590000|2024-10-28 08:19:50|371.1|370.8|371.1|370.8|371.1|370.8|371.1|370.8|246
1730103600000|2024-10-28 08:20:00|370.9|370.7|370.7|370.5|370.9|370.7|370.7|370.4|909
1730103610000|2024-10-28 08:20:10||370.6||370.6||370.6||370.6|1750
1730103620000|2024-10-28 08:20:20||370.4||370.4||370.4||370.4|440
1730103630000|2024-10-28 08:20:30||370.3||370.4||370.4||370.3|0
1730103640000|2024-10-28 08:20:40|370.6||370.6||370.6||370.6||0
1730103660000|2024-10-28 08:21:00|370.5|370.2|370.5|370.2|370.5|370.2|370.5|370.2|0
1730103680000|2024-10-28 08:21:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1730103690000|2024-10-28 08:21:30|370.5|370.4|370.6|370.4|370.6|370.4|370.5|370.4|0
1730103700000|2024-10-28 08:21:40|370.5||370.5||370.5||370.5||222
1730103710000|2024-10-28 08:21:50|370.2|370|370.2|370|370.2|370|370.2|370|208
1730103720000|2024-10-28 08:22:00|369.9|369.6|370|369.8|370|369.8|369.9|369.6|6060
1730103730000|2024-10-28 08:22:10|370.1|369.9|369.9|369.6|370.1|369.9|369.9|369.6|0
1730103740000|2024-10-28 08:22:20|369.8|369.5|369.7|369.5|369.8|369.5|369.7|369.5|553
1730103770000|2024-10-28 08:22:50|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|388
1730103780000|2024-10-28 08:23:00|369.5|369.8|369.5|369.3|369.5|369.8|369.4|369.3|3029
1730103810000|2024-10-28 08:23:30|||||||||3000
1730103830000|2024-10-28 08:23:50|369.7|369.5|369.8|369.5|369.8|369.5|369.7|369.5|0
1730103840000|2024-10-28 08:24:00|369.9|369.6|369.9|369.6|369.9|369.6|369.9|369.6|1000
1730103850000|2024-10-28 08:24:10|369.6|369.3|369.6|369.3|369.6|369.3|369.6|369.3|0
1730103860000|2024-10-28 08:24:20|369.3|369|369.3|369|369.3|369|369.3|369|150
1730103870000|2024-10-28 08:24:30|||||||||6561
1730103890000|2024-10-28 08:24:50|369.5|369.2|369.6|369.3|369.7|369.4|369.5|369.2|0
1730103900000|2024-10-28 08:25:00|369.5|369.2|369.5|369.2|369.5|369.3|369.5|369.2|0
1730103910000|2024-10-28 08:25:10|369.6|369.3|369.6|369.4|369.6|369.4|369.6|369.3|1877
1730103920000|2024-10-28 08:25:20|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1730103930000|2024-10-28 08:25:30|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1730103940000|2024-10-28 08:25:40|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1730103950000|2024-10-28 08:25:50|369.6|369.9|369.8|369.5|370.1|369.9|369.6|369.5|1033
1730103960000|2024-10-28 08:26:00|369.9|369.7|369.9|369.7|370|369.7|369.9|369.7|3000
1730103970000|2024-10-28 08:26:10|370|369.8|370.1|369.8|370.1|369.8|370|369.8|150
1730103980000|2024-10-28 08:26:20|370|369.9|370|369.8|370|369.9|370|369.8|3588
1730103990000|2024-10-28 08:26:30|370.1||370.1||370.1||370.1||0
1730104000000|2024-10-28 08:26:40|370.2|370|371|370.7|371|370.7|370.2|370|1750
1730104010000|2024-10-28 08:26:50|370.9|370.8|371|370.8|371.1|370.9|370.9|370.8|1403
1730104020000|2024-10-28 08:27:00|371.2|370.9|371|370.8|371.2|370.9|370.9|370.8|1054
1730104030000|2024-10-28 08:27:10|371.1|370.9|371|370.8|371.1|370.9|371|370.8|1867
1730104040000|2024-10-28 08:27:20|370.9|370.6|370.8|370.5|370.9|370.6|370.8|370.5|558
1730104050000|2024-10-28 08:27:30||370.6||370.6||370.6||370.6|0
1730104060000|2024-10-28 08:27:40|370.9|370.9|371|370.8|371.2|370.9|370.9|370.7|2
1730104070000|2024-10-28 08:27:50|371.1|370.9|371.1|370.8|371.1|370.9|371.1|370.8|2500
1730104090000|2024-10-28 08:28:10||370.9||370.9||370.9||370.9|0
1730104100000|2024-10-28 08:28:20|371||371.1||371.1||371||10
1730104130000|2024-10-28 08:28:50|371.2|371.1|371.3|371.1|371.3|371.1|371.2|371.1|0
1730104140000|2024-10-28 08:29:00|371.2|371|371.6|371.4|371.6|371.4|371.2|371|150
1730104150000|2024-10-28 08:29:10|371.8|371.5|371.8|371.5|371.8|371.5|371.8|371.5|1400
1730104180000|2024-10-28 08:29:40|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|500
1730104190000|2024-10-28 08:29:50|371.5|371|371.2|371|371.5|371|371.2|371|300
1730104210000|2024-10-28 08:30:10|370.8|370.6|370.8|370.7|370.8|370.7|370.8|370.6|1000
1730104230000|2024-10-28 08:30:30|370.5|370.6|370.5|370.3|370.5|370.6|370.5|370.3|5250
1730104240000|2024-10-28 08:30:40||370.4||370.4||370.4||370.4|150
1730104260000|2024-10-28 08:31:00|370.6||370.6||370.6||370.6||4000
1730104300000|2024-10-28 08:31:40|370.2|370|369.7|369.5|370.2|370|369.7|369.5|158
1730104310000|2024-10-28 08:31:50|369.6|369.3|369.6|369.5|369.6|369.5|369.5|369.3|2033
1730104320000|2024-10-28 08:32:00|370.1|369.8|370|369.8|370.1|369.8|370|369.7|41
1730104330000|2024-10-28 08:32:10|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|757
1730104340000|2024-10-28 08:32:20|370.2|370|370.2|370|370.2|370|370.2|370|1800
1730104350000|2024-10-28 08:32:30|370.4|370.1|370.4|370.1|370.4|370.1|370.4|370.1|3
1730104360000|2024-10-28 08:32:40|370.5||370.5||370.5||370.5||0
1730104370000|2024-10-28 08:32:50||370.2||370.2||370.2||370.2|450
1730104400000|2024-10-28 08:33:20|370.6|370.3|370.6|370.3|370.6|370.3|370.6|370.3|0
1730104420000|2024-10-28 08:33:40|370.7|370.4|370.7|370.5|370.8|370.6|370.7|370.4|2
1730104430000|2024-10-28 08:33:50|370.9|370.7|371.1|370.8|371.1|370.8|370.9|370.7|12
1730104440000|2024-10-28 08:34:00|370.8|370.9|370.8|370.5|370.8|370.9|370.8|370.5|0
1730104490000|2024-10-28 08:34:50|370.7|370.4|370.6|370.3|370.7|370.4|370.6|370.3|0
1730104500000|2024-10-28 08:35:00|370.4|370.1|370.4|370.2|370.4|370.2|370.4|370.1|0
1730104510000|2024-10-28 08:35:10|370.6|370.3|370.5|370.3|370.6|370.3|370.5|370.3|580
1730104530000|2024-10-28 08:35:30|370.4|370.2|370.2|370|370.4|370.2|370.2|370|7467
1730104540000|2024-10-28 08:35:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|134
1730104560000|2024-10-28 08:36:00|370|369.7|369.9|369.7|370|369.7|369.9|369.7|16817
1730104570000|2024-10-28 08:36:10|370|369.8|370|369.8|370|369.8|369.9|369.8|708
1730104610000|2024-10-28 08:36:50|369.7|369.9|369.6|369.4|369.7|369.9|369.6|369.4|510
1730104620000|2024-10-28 08:37:00|369.3|369.3|369.3|369.1|369.3|369.3|369.3|369.1|1914
1730104640000|2024-10-28 08:37:20|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|5095
1730104660000|2024-10-28 08:37:40|368.6|368.4|368.2|368|368.6|368.4|368.2|368|1997
1730104670000|2024-10-28 08:37:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|290
1730104680000|2024-10-28 08:38:00|368.6|368.7|368.7|368.5|369|368.7|368.6|368.5|780
1730104700000|2024-10-28 08:38:20|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|301
1730104710000|2024-10-28 08:38:30|368.5||368.5||368.5||368.5||0
1730104720000|2024-10-28 08:38:40|368.6|368.4|368.7|368.6|368.7|368.6|368.5|368.3|3311
1730104730000|2024-10-28 08:38:50|368.8|368.7|369.2|369.1|369.2|369.1|368.8|368.7|4851
1730104740000|2024-10-28 08:39:00||369||369||369||369|0
1730104770000|2024-10-28 08:39:30|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|0
1730104780000|2024-10-28 08:39:40|368.9|368.9|368.9|368.7|368.9|368.9|368.9|368.7|150
1730104790000|2024-10-28 08:39:50|369||369||369||369||0
1730104800000|2024-10-28 08:40:00|368.7|368.5|368.9|368.6|368.9|368.6|368.7|368.5|21
1730104820000|2024-10-28 08:40:20|368.6|368.7|368.4|368.1|368.6|368.7|368.4|368.1|2888
1730104850000|2024-10-28 08:40:50|368.3|368.3|368.3|368.1|368.3|368.3|368.1|368|2458
1730104860000|2024-10-28 08:41:00|368.2|368|368.2|368|368.2|368|368.2|368|0
1730104870000|2024-10-28 08:41:10|368.5|368.2|368.5|368.2|368.5|368.2|368.5|368.2|150
1730104890000|2024-10-28 08:41:30||368.3||368.3||368.3||368.3|0
1730104900000|2024-10-28 08:41:40|368.4||368.4||368.4||368.4||0
1730104910000|2024-10-28 08:41:50||368.2||368.2||368.2||368.2|0
1730104940000|2024-10-28 08:42:20||368.3||368.3||368.3||368.3|0
1730104960000|2024-10-28 08:42:40|368.9|368.7|369.2|368.9|369.2|368.9|368.9|368.7|150
1730104970000|2024-10-28 08:42:50|369.3|369|369.3|369.1|369.3|369.1|369.3|369|0
1730104980000|2024-10-28 08:43:00|369.4||369.3||369.4||369.3||0
1730105010000|2024-10-28 08:43:30|369|369|369|368.7|369|369|369|368.7|1165
1730105020000|2024-10-28 08:43:40|368.9||368.9||368.9||368.9||0
1730105040000|2024-10-28 08:44:00|369.1|368.9|369.3|369|369.3|369.1|369.1|368.9|1444
1730105050000|2024-10-28 08:44:10||369.1||369.1||369.1||369.1|0
1730105070000|2024-10-28 08:44:30|369.5|369.4|369.3|369|369.5|369.4|369.3|369|936
1730105100000|2024-10-28 08:45:00|369.2|369.1|369.5|369.3|369.5|369.3|369.2|369.1|0
1730105120000|2024-10-28 08:45:20|||||||||615
1730105140000|2024-10-28 08:45:40|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|150
1730105150000|2024-10-28 08:45:50||369.5||369.5||369.5||369.5|562
1730105170000|2024-10-28 08:46:10|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|578
1730105190000|2024-10-28 08:46:30|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1730105200000|2024-10-28 08:46:40|369.8|369.6|369.2|369|369.8|369.6|369.2|369|0
1730105240000|2024-10-28 08:47:20|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1444
1730105250000|2024-10-28 08:47:30|368.6|368.7|368.4|368.3|368.6|368.7|368.4|368.3|548
1730105260000|2024-10-28 08:47:40|368.3|368.2|368.5|368.3|368.5|368.3|368.2|368|2856
1730105270000|2024-10-28 08:47:50|368.2|368|368.2|368|368.2|368|368.2|368|283
1730105280000|2024-10-28 08:48:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1730105290000|2024-10-28 08:48:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|3275
1730105300000|2024-10-28 08:48:20|368.7|368.4|368.9|368.5|368.9|368.5|368.7|368.4|131
1730105310000|2024-10-28 08:48:30|369|368.6|369|368.7|369|368.7|369|368.6|0
1730105320000|2024-10-28 08:48:40|368.9|368.5|368.7|368.5|368.9|368.5|368.7|368.5|922
1730105330000|2024-10-28 08:48:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|1000
1730105350000|2024-10-28 08:49:10|368.4|368.1|368.2|368|368.4|368.1|368.2|368|1444
1730105360000|2024-10-28 08:49:20|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1500
1730105370000|2024-10-28 08:49:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|623
1730105410000|2024-10-28 08:50:10|368.6||368.6||368.7||368.6||0
1730105430000|2024-10-28 08:50:30|368.7|368.4|368.8|368.6|368.8|368.6|368.6|368.4|4260
1730105480000|2024-10-28 08:51:20|369|368.8|369|368.8|369.1|368.8|369|368.8|1442
1730105500000|2024-10-28 08:51:40|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1730105550000|2024-10-28 08:52:30|369|368.8|369|368.8|369|368.8|369|368.8|0
1730105560000|2024-10-28 08:52:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|411
1730105570000|2024-10-28 08:52:50||368.3||368.4||368.4||368.3|0
1730105580000|2024-10-28 08:53:00|||||||||1000
1730105600000|2024-10-28 08:53:20|368.5|368.3|368.4|368.2|368.5|368.3|368.3|368.2|150
1730105650000|2024-10-28 08:54:10|368.3|368.1|368.4|368.2|368.4|368.2|368.2|368.1|0
1730105670000|2024-10-28 08:54:30|368.6|368.3|368.6|368.4|368.6|368.4|368.6|368.3|1961
1730105700000|2024-10-28 08:55:00|368.8|368.5|368.8|368.5|368.8|368.5|368.8|368.5|50
1730105710000|2024-10-28 08:55:10||368.6||368.6||368.6||368.6|0
1730105750000|2024-10-28 08:55:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|2500
1730105770000|2024-10-28 08:56:10|368.7||368.7||368.7||368.7||0
1730105790000|2024-10-28 08:56:30|368.8|368.6|368.5|368.3|368.8|368.6|368.5|368.3|18183
1730105810000|2024-10-28 08:56:50|368.6|368.4|368.6|368.4|368.6|368.5|368.6|368.3|1295
1730105820000|2024-10-28 08:57:00|368.7|368.5|368.7|368.5|369|368.8|368.7|368.5|1084
1730105900000|2024-10-28 08:58:20|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|2569
1730105940000|2024-10-28 08:59:00|368.5|368.3|368.6|368.3|368.6|368.3|368.5|368.3|507
1730105950000|2024-10-28 08:59:10|368.5||368.5||368.5||368.5||0
1730105960000|2024-10-28 08:59:20|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|4569
1730105970000|2024-10-28 08:59:30|368.5||368.5||368.5||368.5||150
1730105980000|2024-10-28 08:59:40||368.3||368.3||368.3||368.3|0
1730105990000|2024-10-28 08:59:50|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1730106000000|2024-10-28 09:00:00|368.2|368.1|368.1|368|368.2|368.1|368.1|368|5000
1730106010000|2024-10-28 09:00:10|368.4|368.3|368.4|368.2|368.4|368.3|368.4|368.2|522
1730106030000|2024-10-28 09:00:30||368.3||368.2||368.3||368.2|0
1730106050000|2024-10-28 09:00:50||368.3||368.3||368.3||368.3|0
1730106060000|2024-10-28 09:01:00|368.5||368.5||368.5||368.5||1569
1730106070000|2024-10-28 09:01:10|368.7|368.5|368.7|368.6|368.7|368.6|368.7|368.5|47
1730106080000|2024-10-28 09:01:20|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|376
1730106100000|2024-10-28 09:01:40|369|368.8|369|368.8|369|368.8|369|368.8|0
1730106130000|2024-10-28 09:02:10|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|734
1730106160000|2024-10-28 09:02:40|368.8|368.6|368.7|368.5|368.8|368.6|368.7|368.5|0
1730106180000|2024-10-28 09:03:00|368.6||368.6||368.6||368.6||0
1730106190000|2024-10-28 09:03:10||368.4||368.4||368.4||368.4|0
1730106200000|2024-10-28 09:03:20|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|1423
1730106210000|2024-10-28 09:03:30|||||||||138
1730106220000|2024-10-28 09:03:40|368.8|368.4|368.8|368.6|368.8|368.6|368.8|368.4|178
1730106240000|2024-10-28 09:04:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|950
1730106250000|2024-10-28 09:04:10|368.7|368.8|368.5|368.3|368.7|368.8|368.5|368.3|7544
1730106300000|2024-10-28 09:05:00|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|5767
1730106310000|2024-10-28 09:05:10|368.3|368.1|368.2|368|368.3|368.1|368.2|368|1569
1730106320000|2024-10-28 09:05:20||368.1||368||368.1||368|0
1730106340000|2024-10-28 09:05:40||368.1||368.1||368.1||368.1|7000
1730106350000|2024-10-28 09:05:50|368.3||368.2||368.3||368.2||563
1730106360000|2024-10-28 09:06:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1730106370000|2024-10-28 09:06:10|368.4|368|367.4|367.2|368.4|368|367.4|367.2|6197
1730106390000|2024-10-28 09:06:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|300
1730106410000|2024-10-28 09:06:50|367|366.7|366.9|366.7|367|366.7|366.9|366.7|768
1730106420000|2024-10-28 09:07:00|367.3|367.1|367.5|367.4|367.7|367.4|367.3|367.1|3085
1730106430000|2024-10-28 09:07:10|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|150
1730106460000|2024-10-28 09:07:40|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|5824
1730106470000|2024-10-28 09:07:50|367.3||367.3||367.3||367.3||0
1730106480000|2024-10-28 09:08:00|367.5|367.3|367.4|367.3|367.5|367.4|367.4|367.3|689
1730106510000|2024-10-28 09:08:30|367.5||367.5||367.5||367.5||1569
1730106520000|2024-10-28 09:08:40|367.2|367.1|367.2|367|367.2|367.1|367.2|367|150
1730106530000|2024-10-28 09:08:50|366.9|366.7|367.1|366.9|367.1|366.9|366.9|366.7|650
1730106540000|2024-10-28 09:09:00|367|366.8|367|366.8|367|366.8|367|366.8|0
1730106550000|2024-10-28 09:09:10|366.9|366.6|366.8|366.6|366.9|366.6|366.8|366.6|550
1730106570000|2024-10-28 09:09:30|366.6|366.5|366.7|366.5|366.8|366.6|366.6|366.5|1569
1730106580000|2024-10-28 09:09:40|366.5|366.4|366.3|366.2|366.5|366.4|366.3|366.2|5600
1730106590000|2024-10-28 09:09:50|366.4||366.4||366.4||366.4||250
1730106600000|2024-10-28 09:10:00|366.3|366.4|366.6|366.4|366.6|366.4|366.3|366.3|7262
1730106620000|2024-10-28 09:10:20|366.7|366.5|366.8|366.6|366.8|366.6|366.7|366.5|685
1730106630000|2024-10-28 09:10:30|366.9||366.9||366.9||366.9||0
1730106650000|2024-10-28 09:10:50|366.6|366.7|366.6|366.4|366.6|366.7|366.6|366.4|1569
1730106700000|2024-10-28 09:11:40|366.5|366.5|366.5|366.4|366.5|366.5|366.5|366.4|3569
1730106710000|2024-10-28 09:11:50|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|437
1730106720000|2024-10-28 09:12:00|367.1|366.5|367.1|366.9|367.1|367|367.1|366.5|0
1730106730000|2024-10-28 09:12:10|367.2|367|367.1|367|367.2|367|367.1|367|0
1730106740000|2024-10-28 09:12:20|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|2266
1730106760000|2024-10-28 09:12:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|100
1730106770000|2024-10-28 09:12:50|367.6|367.5|367.8|367.6|367.8|367.6|367.6|367.5|2118
1730106780000|2024-10-28 09:13:00|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1569
1730106800000|2024-10-28 09:13:20|368.1|368|368.1|367.9|368.1|368|367.9|367.8|2453
1730106810000|2024-10-28 09:13:30|368.3|368.1|368.6|368.4|368.7|368.5|368.3|368.1|7150
1730106820000|2024-10-28 09:13:40|||||||||1569
1730106840000|2024-10-28 09:14:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|732
1730106850000|2024-10-28 09:14:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1730106860000|2024-10-28 09:14:20||368.1||368.1||368.1||368.1|0
1730106870000|2024-10-28 09:14:30|368.1|368.2|368.3|368.1|368.4|368.3|368.1|368|13367
1730106900000|2024-10-28 09:15:00|368.2|368.2|368.4|368.3|368.4|368.3|368.2|368.2|1650
1730106920000|2024-10-28 09:15:20|368.6|368.4|368.7|368.5|368.7|368.5|368.6|368.4|1467
1730106930000|2024-10-28 09:15:30||368.4||368.4||368.4||368.4|0
1730106940000|2024-10-28 09:15:40||368.5||368.5||368.5||368.5|0
1730106960000|2024-10-28 09:16:00|368.5|368.2|368.4|368.2|368.5|368.2|368.4|368.2|964
1730106980000|2024-10-28 09:16:20|368.6|368.5|368.8|368.6|368.8|368.6|368.6|368.5|785
1730106990000|2024-10-28 09:16:30|368.7|368.7|368.9|368.8|368.9|368.8|368.7|368.6|2918
1730107000000|2024-10-28 09:16:40|369|368.9|369.4|369.1|369.4|369.1|369|368.9|2600
1730107020000|2024-10-28 09:17:00||369.2||369.2||369.2||369.2|0
1730107040000|2024-10-28 09:17:20||369.1||369.1||369.1||369.1|0
1730107050000|2024-10-28 09:17:30||369.2||369.1||369.2||369.1|0
1730107070000|2024-10-28 09:17:50|369.2|368.9|369.1|368.9|369.2|368.9|369.1|368.9|0
1730107080000|2024-10-28 09:18:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|332
1730107120000|2024-10-28 09:18:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1730107140000|2024-10-28 09:19:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1730107190000|2024-10-28 09:19:50|||||||||2500
1730107210000|2024-10-28 09:20:10|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|785
1730107240000|2024-10-28 09:20:40|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|0
1730107260000|2024-10-28 09:21:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1730107290000|2024-10-28 09:21:30|368.5|368.5|368.5|368.4|368.5|368.5|368.5|368.4|200
1730107300000|2024-10-28 09:21:40|368.6|368.5|368.8|368.5|368.8|368.5|368.6|368.5|1951
1730107310000|2024-10-28 09:21:50|369|368.6|369|368.8|369|368.8|369|368.6|0
1730107330000|2024-10-28 09:22:10|369.2|369|369.2|369|369.2|369|369.2|369|26
1730107340000|2024-10-28 09:22:20||369.1||369.1||369.1||369.1|0
1730107360000|2024-10-28 09:22:40|369.1|369|369.3|369.1|369.3|369.1|369.1|369|722
1730107410000|2024-10-28 09:23:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|1338
1730107430000|2024-10-28 09:23:50|369.1|369|369.3|369.1|369.3|369.1|369.1|368.9|1213
1730107450000|2024-10-28 09:24:10|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|0
1730107460000|2024-10-28 09:24:20|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|150
1730107480000|2024-10-28 09:24:40|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|150
1730107500000|2024-10-28 09:25:00|369.4|369.2|369.5|369.3|369.5|369.3|369.3|369.1|1473
1730107520000|2024-10-28 09:25:20|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|2544
1730107560000|2024-10-28 09:26:00|369.6|369.5|369.7|369.5|369.7|369.5|369.6|369.5|6046
1730107590000|2024-10-28 09:26:30|||||||||2000
1730107600000|2024-10-28 09:26:40|||||||||1000
1730107630000|2024-10-28 09:27:10|||||||||673
1730107730000|2024-10-28 09:28:50|370|369.8|370|369.8|370|369.8|370|369.8|0
1730107740000|2024-10-28 09:29:00|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1730107770000|2024-10-28 09:29:30|370||370.1||370.1||370||666
1730107800000|2024-10-28 09:30:00|370.3|370|370.4|370.3|370.5|370.3|370.3|370|1006
1730107810000|2024-10-28 09:30:10||370.2||370.2||370.2||370.2|681
1730107820000|2024-10-28 09:30:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|749
1730107840000|2024-10-28 09:30:40|370.1|370.3|370.2|370|370.2|370.3|370.1|370|150
1730107850000|2024-10-28 09:30:50|369.9|369.9|369.9|369.7|369.9|369.9|369.9|369.7|150
1730107870000|2024-10-28 09:31:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1473
1730107880000|2024-10-28 09:31:20|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|300
1730107890000|2024-10-28 09:31:30|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|1473
1730107900000|2024-10-28 09:31:40|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|1473
1730107910000|2024-10-28 09:31:50|369|368.8|369|368.8|369|368.8|369|368.7|1473
1730107920000|2024-10-28 09:32:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|98
1730107960000|2024-10-28 09:32:40|368.7||368.7||368.7||368.7||1473
1730107970000|2024-10-28 09:32:50||368.5||368.5||368.5||368.5|0
1730107980000|2024-10-28 09:33:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1389
1730108000000|2024-10-28 09:33:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1730108010000|2024-10-28 09:33:30|368.9||368.9||368.9||368.9||0
1730108020000|2024-10-28 09:33:40|369.1|369|368.8|368.6|369.1|369|368.8|368.6|2470
1730108050000|2024-10-28 09:34:10|||||||||622
1730108060000|2024-10-28 09:34:20|368.7||368.7||368.7||368.7||0
1730108070000|2024-10-28 09:34:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1730108090000|2024-10-28 09:34:50|368.7||368.7||368.7||368.7||0
1730108130000|2024-10-28 09:35:30|368.4|368.6|368.4|368.3|368.4|368.6|368.4|368.3|861
1730108160000|2024-10-28 09:36:00|368.2|368|368|367.8|368.2|368|368|367.8|18901
1730108180000|2024-10-28 09:36:20||367.9||367.9||367.9||367.9|0
1730108190000|2024-10-28 09:36:30||367.8||367.8||367.8||367.8|562
1730108200000|2024-10-28 09:36:40|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1730108210000|2024-10-28 09:36:50|368|367.8|368.2|368.1|368.2|368.1|368|367.8|73
1730108230000|2024-10-28 09:37:10|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|363
1730108240000|2024-10-28 09:37:20|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|0
1730108270000|2024-10-28 09:37:50|368.5|368.4|368.8|368.6|368.8|368.6|368.5|368.4|353
1730108280000|2024-10-28 09:38:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1730108300000|2024-10-28 09:38:20|368.8|368.6|368.9|368.7|368.9|368.7|368.8|368.6|0
1730108340000|2024-10-28 09:39:00|368.8||368.9||368.9||368.8||141
1730108360000|2024-10-28 09:39:20|369|368.8|369|368.8|369|368.8|369|368.8|0
1730108390000|2024-10-28 09:39:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1730108400000|2024-10-28 09:40:00|368.7|368.5|368.5|368.3|368.7|368.5|368.5|368.3|0
1730108430000|2024-10-28 09:40:30|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1467
1730108460000|2024-10-28 09:41:00|368.5|368.3|368.6|368.3|368.6|368.3|368.5|368.3|0
1730108500000|2024-10-28 09:41:40|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|861
1730108530000|2024-10-28 09:42:10|||||||||2614
1730108580000|2024-10-28 09:43:00|368.4|368.1|368.2|368|368.4|368.1|368.2|368|900
1730108600000|2024-10-28 09:43:20|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|675
1730108620000|2024-10-28 09:43:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1730108630000|2024-10-28 09:43:50|368.5|368.2|368.5|368.3|368.5|368.3|368.3|368.2|690
1730108640000|2024-10-28 09:44:00||368.4||368.4||368.4||368.4|0
1730108650000|2024-10-28 09:44:10||368.3||368.3||368.3||368.3|593
1730108700000|2024-10-28 09:45:00|368.4||368.4||368.4||368.4||0
1730108710000|2024-10-28 09:45:10|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|802
1730108720000|2024-10-28 09:45:20|||||||||1164
1730108770000|2024-10-28 09:46:10|368.7|368.5|368.7|368.6|368.7|368.6|368.7|368.5|652
1730108780000|2024-10-28 09:46:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|444
1730108790000|2024-10-28 09:46:30|368.5|368.3|369.2|369|369.2|369|368.5|368.3|17912
1730108800000|2024-10-28 09:46:40|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|150
1730108910000|2024-10-28 09:48:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1730108930000|2024-10-28 09:48:50|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|1164
1730108940000|2024-10-28 09:49:00|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1730108950000|2024-10-28 09:49:10|369.9||369.9||369.9||369.9||0
1730108990000|2024-10-28 09:49:50||369.7||369.7||369.7||369.7|0
1730109000000|2024-10-28 09:50:00|369.8|369.6|369.8|369.6|369.9|369.6|369.8|369.6|179
1730109060000|2024-10-28 09:51:00|||||||||788
1730109140000|2024-10-28 09:52:20|369.6|369.3|369.5|369.3|369.6|369.3|369.5|369.3|3489
1730109180000|2024-10-28 09:53:00|369.4|369.2|369.4|369.2|369.5|369.2|369.4|369.2|0
1730109220000|2024-10-28 09:53:40|369.7|369.3|369.7|369.5|369.7|369.5|369.7|369.3|0
1730109260000|2024-10-28 09:54:20|370|369.8|370|369.8|370|369.8|370|369.8|1285
1730109280000|2024-10-28 09:54:40|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|9
1730109290000|2024-10-28 09:54:50|370|369.8|370|369.8|370|369.8|370|369.8|0
1730109310000|2024-10-28 09:55:10|370.1|369.9|370.1|370|370.1|370|370.1|369.9|740
1730109330000|2024-10-28 09:55:30|370.6|370.3|370.6|370.3|370.6|370.3|370.6|370.3|150
1730109340000|2024-10-28 09:55:40|370.5||370.5||370.5||370.5||0
1730109370000|2024-10-28 09:56:10|370.6|370.4|370.6|370.4|370.6|370.5|370.6|370.4|687
1730109420000|2024-10-28 09:57:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1730109470000|2024-10-28 09:57:50|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1730109480000|2024-10-28 09:58:00|370.9|370.6|370.8|370.6|370.9|370.6|370.8|370.6|0
1730109490000|2024-10-28 09:58:10|||||||||200
1730109500000|2024-10-28 09:58:20|370.7|370.4|370.7|370.4|370.7|370.4|370.7|370.4|500
1730109510000|2024-10-28 09:58:30|370.6||370.6||370.6||370.6||0
1730109520000|2024-10-28 09:58:40|||||||||2000
1730109640000|2024-10-28 10:00:40|370.7|370.5|370.9|370.7|370.9|370.7|370.7|370.5|381
1730109660000|2024-10-28 10:01:00|370.7|370.5|370.4|370.2|370.7|370.5|370.4|370.2|1282
1730109670000|2024-10-28 10:01:10|370.5|369.9|370.2|369.9|370.5|369.9|370.1|369.9|4643
1730109680000|2024-10-28 10:01:20|370.1||370.1||370.1||370.1||0
1730109690000|2024-10-28 10:01:30|370|369.8|370.2|370|370.2|370|370|369.8|617
1730109740000|2024-10-28 10:02:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1730109760000|2024-10-28 10:02:40|370.4|370.1|370.4|370.2|370.4|370.2|370.4|370.1|1271
1730109870000|2024-10-28 10:04:30|370.6|370.3|370.7|370.4|370.7|370.4|370.6|370.3|250
1730109900000|2024-10-28 10:05:00||370.5||370.4||370.5||370.4|0
1730109940000|2024-10-28 10:05:40||370.5||370.4||370.5||370.4|0
1730109950000|2024-10-28 10:05:50|370.6||370.6||370.6||370.6||0
1730109970000|2024-10-28 10:06:10|370.9|370.8|371|370.8|371|370.9|370.9|370.8|150
1730110010000|2024-10-28 10:06:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1493
1730110020000|2024-10-28 10:07:00|371|370.9|370.9|370.7|371|370.9|370.8|370.7|2383
1730110030000|2024-10-28 10:07:10|371|370.8|371|370.8|371|370.8|371|370.8|0
1730110070000|2024-10-28 10:07:50||370.9||370.9||370.9||370.9|300
1730110080000|2024-10-28 10:08:00||370.8||370.8||370.8||370.8|474
1730110090000|2024-10-28 10:08:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1730110100000|2024-10-28 10:08:20|||||||||800
1730110110000|2024-10-28 10:08:30|||||||||2532
1730110130000|2024-10-28 10:08:50|||||||||666
1730110140000|2024-10-28 10:09:00||370.8||370.7||370.8||370.7|1036
1730110200000|2024-10-28 10:10:00|370.3|370.1|370.1|369.8|370.3|370.1|370.1|369.8|268
1730110210000|2024-10-28 10:10:10||369.9||369.9||369.9||369.9|0
1730110220000|2024-10-28 10:10:20|370.2|370|370.2|370|370.2|370|370.2|370|1200
1730110230000|2024-10-28 10:10:30||370.1||370.1||370.1||370.1|0
1730110310000|2024-10-28 10:11:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|627
1730110340000|2024-10-28 10:12:20|370.1|370|370.1|370|370.1|370|370.1|370|150
1730110360000|2024-10-28 10:12:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1730110380000|2024-10-28 10:13:00||370||370||370||370|150
1730110440000|2024-10-28 10:14:00|370.1|369.9|370.2|370|370.2|370|370.1|369.9|0
1730110460000|2024-10-28 10:14:20|370.1||370.1||370.1||370.1||0
1730110530000|2024-10-28 10:15:30|||||||||500
1730110540000|2024-10-28 10:15:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|94
1730110550000|2024-10-28 10:15:50|370||370||370||370||738
1730110560000|2024-10-28 10:16:00||369.9||369.8||369.9||369.8|1605
1730110620000|2024-10-28 10:17:00||369.9||369.9||369.9||369.9|0
1730110640000|2024-10-28 10:17:20|370.2|369.8|370.2|370.1|370.2|370.1|370.2|369.8|2645
1730110650000|2024-10-28 10:17:30|370.3|370.2|370.7|370.5|370.7|370.5|370.3|370.2|1328
1730110670000|2024-10-28 10:17:50|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1730110690000|2024-10-28 10:18:10|371|370.8|371|370.8|371|370.8|371|370.8|2224
1730110700000|2024-10-28 10:18:20|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1730110710000|2024-10-28 10:18:30|371|370.8|371|370.8|371.1|370.9|371|370.8|0
1730110740000|2024-10-28 10:19:00|370.7|370.6|370.8|370.5|370.8|370.6|370.7|370.5|0
1730110770000|2024-10-28 10:19:30||370.6||370.6||370.7||370.6|630
1730110820000|2024-10-28 10:20:20|||||||||200
1730110830000|2024-10-28 10:20:30|370.9|370.8|371|370.9|371|370.9|370.9|370.8|1692
1730110840000|2024-10-28 10:20:40|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|2393
1730110850000|2024-10-28 10:20:50|||||||||270
1730110880000|2024-10-28 10:21:20|||||||||1
1730110900000|2024-10-28 10:21:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1730110910000|2024-10-28 10:21:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|1400
1730110940000|2024-10-28 10:22:20|371.1|370.9|371.1|371|371.1|371|371.1|370.9|1487
1730110990000|2024-10-28 10:23:10|371.2|371.1|371.4|371.3|371.4|371.3|371.2|371.1|0
1730111010000|2024-10-28 10:23:30|371.5|371.4|371.7|371.6|371.7|371.6|371.5|371.4|0
1730111030000|2024-10-28 10:23:50|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|301
1730111040000|2024-10-28 10:24:00|371.4|371.4|371.4|371.3|371.5|371.4|371.4|371.2|1487
1730111060000|2024-10-28 10:24:20|371.5||371.5||371.5||371.5||0
1730111080000|2024-10-28 10:24:40||371.4||371.4||371.4||371.4|0
1730111090000|2024-10-28 10:24:50||371.3||371.3||371.3||371.3|150
1730111100000|2024-10-28 10:25:00|371.6|371.4|371.6|371.4|371.6|371.5|371.6|371.4|4000
1730111150000|2024-10-28 10:25:50|371.5||371.5||371.5||371.5||0
1730111160000|2024-10-28 10:26:00||371.3||371.3||371.3||371.3|0
1730111180000|2024-10-28 10:26:20||371.4||371.3||371.4||371.3|1487
1730111220000|2024-10-28 10:27:00|371.4||371.4||371.4||371.4||429
1730111230000|2024-10-28 10:27:10|||||||||1000
1730111370000|2024-10-28 10:29:30|371.3|371.2|371.4|371.3|371.5|371.3|371.3|371.2|1495
1730111380000|2024-10-28 10:29:40|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1730111430000|2024-10-28 10:30:30|371.7|371.5|371.7|371.6|371.7|371.6|371.7|371.5|0
1730111460000|2024-10-28 10:31:00|371.8|371.7|371.7|371.6|371.9|371.7|371.7|371.6|1487
1730111500000|2024-10-28 10:31:40|371.9|371.8|371.9|371.7|371.9|371.8|371.9|371.7|0
1730111530000|2024-10-28 10:32:10|372|371.8|372|371.8|372|371.8|372|371.8|0
1730111560000|2024-10-28 10:32:40|||||||||1634
1730111580000|2024-10-28 10:33:00|372.1|371.9|372|371.9|372.1|371.9|372|371.9|3000
1730111600000|2024-10-28 10:33:20||371.8||371.8||371.8||371.8|0
1730111670000|2024-10-28 10:34:30|371.9||371.9||371.9||371.9||150
1730111680000|2024-10-28 10:34:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|1
1730111690000|2024-10-28 10:34:50|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|5086
1730111700000|2024-10-28 10:35:00|||||||||1711
1730111760000|2024-10-28 10:36:00|371.8|371.7|371.9|371.7|371.9|371.7|371.8|371.7|602
1730111840000|2024-10-28 10:37:20|372|371.8|372|371.8|372|371.8|372|371.8|0
1730111860000|2024-10-28 10:37:40|371.8|371.7|371.5|371.3|371.8|371.7|371.5|371.3|6150
1730111870000|2024-10-28 10:37:50||371.2||371.3||371.3||371.2|0
1730111880000|2024-10-28 10:38:00||371.2||371.2||371.2||371.2|0
1730111900000|2024-10-28 10:38:20||371.3||371.3||371.3||371.3|0
1730111910000|2024-10-28 10:38:30|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|100
1730111930000|2024-10-28 10:38:50|371.5|371.3|371.6|371.4|371.6|371.4|371.5|371.3|937
1730111940000|2024-10-28 10:39:00||371.3||371.3||371.3||371.3|0
1730111950000|2024-10-28 10:39:10|371.5|371.2|371.3|371.2|371.5|371.2|371.3|371.2|0
1730111970000|2024-10-28 10:39:30|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|0
1730112000000|2024-10-28 10:40:00||371.4||371.3||371.4||371.3|500
1730112030000|2024-10-28 10:40:30||371.2||371.2||371.2||371.2|0
1730112050000|2024-10-28 10:40:50|371.4||371.4||371.4||371.4||0
1730112160000|2024-10-28 10:42:40||371.3||371.3||371.3||371.3|0
1730112170000|2024-10-28 10:42:50|||||||||115
1730112180000|2024-10-28 10:43:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|35
1730112190000|2024-10-28 10:43:10|371.6||371.6||371.6||371.6||1487
1730112240000|2024-10-28 10:44:00|371.1|371|371.2|371.1|371.2|371.1|371.1|371|2760
1730112280000|2024-10-28 10:44:40|371.3|371.2|371.3|371.1|371.3|371.2|371.3|371.1|0
1730112360000|2024-10-28 10:46:00|371.2||371.2||371.2||371.2||0
1730112460000|2024-10-28 10:47:40|||||||||44
1730112480000|2024-10-28 10:48:00||371||371||371||371|0
1730112610000|2024-10-28 10:50:10|||||||||300
1730112650000|2024-10-28 10:50:50|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1730112660000|2024-10-28 10:51:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|150
1730112670000|2024-10-28 10:51:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|150
1730112690000|2024-10-28 10:51:30|371.9||371.9||371.9||371.9||0
1730112720000|2024-10-28 10:52:00|371.8||371.9||371.9||371.8||0
1730112780000|2024-10-28 10:53:00|371.8|371.6|371.6|371.4|371.8|371.6|371.6|371.4|1769
1730112820000|2024-10-28 10:53:40|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1730112830000|2024-10-28 10:53:50|371.6|371.6|371.7|371.6|371.7|371.6|371.6|371.6|0
1730112840000|2024-10-28 10:54:00|371.8||371.8||371.8||371.8||1487
1730112880000|2024-10-28 10:54:40|371.6|371.5|371.7|371.6|371.7|371.6|371.6|371.5|2120
1730112910000|2024-10-28 10:55:10|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|1023
1730113000000|2024-10-28 10:56:40|371.7||371.8||371.8||371.7||1235
1730113140000|2024-10-28 10:59:00|371.7||371.7||371.7||371.7||0
1730113200000|2024-10-28 11:00:00|371.6|371.5|371.4|371.3|371.7|371.5|371.4|371.3|8269
1730113210000|2024-10-28 11:00:10|371.5||371.5||371.5||371.5||150
1730113250000|2024-10-28 11:00:50|371.6|371.4|371.7|371.5|371.7|371.5|371.6|371.4|150
1730113330000|2024-10-28 11:02:10|371.6|371.4|371.6|371.5|371.6|371.5|371.6|371.4|0
1730113340000|2024-10-28 11:02:20||371.4||371.4||371.4||371.4|689
1730113400000|2024-10-28 11:03:20|371.5|371.3|371.3|371.1|371.5|371.3|371.3|371.1|2591
1730113410000|2024-10-28 11:03:30||371||371||371||371|0
1730113430000|2024-10-28 11:03:50||371.1||371.1||371.1||371.1|0
1730113440000|2024-10-28 11:04:00|371.2|371|371.2|371|371.2|371|371.2|371|3
1730113500000|2024-10-28 11:05:00|371.4|371.2|371.8|371.6|371.8|371.6|371.4|371.2|2166
1730113530000|2024-10-28 11:05:30|||||||||101
1730113540000|2024-10-28 11:05:40|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1730113570000|2024-10-28 11:06:10||371.8||371.8||371.8||371.8|0
1730113590000|2024-10-28 11:06:30|372|371.9|372|371.8|372|371.9|372|371.8|1487
1730113640000|2024-10-28 11:07:20|371.9||371.9||371.9||371.9||0
1730113650000|2024-10-28 11:07:30|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|2976
1730113660000|2024-10-28 11:07:40|||||||||100
1730113730000|2024-10-28 11:08:50||371.7||371.7||371.7||371.7|0
1730113740000|2024-10-28 11:09:00|||||||||71
1730113840000|2024-10-28 11:10:40|||||||||1
1730113860000|2024-10-28 11:11:00||371.6||371.6||371.6||371.6|848
1730113880000|2024-10-28 11:11:20|371.5|371.3|371.5|371.4|371.5|371.4|371.5|371.3|995
1730113920000|2024-10-28 11:12:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1223
1730113990000|2024-10-28 11:13:10|371.5|371.4|371.3|371.1|371.5|371.4|371.3|371.1|2843
1730114000000|2024-10-28 11:13:20|371.4|371.2|371.2|371.1|371.4|371.3|371.2|371.1|3973
1730114060000|2024-10-28 11:14:20|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1730114070000|2024-10-28 11:14:30|370.9|370.8|370.7|370.5|370.9|370.8|370.7|370.5|300
1730114080000|2024-10-28 11:14:40|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|1090
1730114110000|2024-10-28 11:15:10|370.4|370.2|370.2|370|370.4|370.2|370.2|370|1433
1730114140000|2024-10-28 11:15:40|369.9|369.7|370.2|370|370.2|370|369.9|369.7|1171
1730114150000|2024-10-28 11:15:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|892
1730114160000|2024-10-28 11:16:00|369.8|369.7|369.7|369.5|369.8|369.7|369.7|369.5|2643
1730114200000|2024-10-28 11:16:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|885
1730114270000|2024-10-28 11:17:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|386
1730114320000|2024-10-28 11:18:40|||||||||938
1730114350000|2024-10-28 11:19:10||369.7||369.7||369.7||369.7|1017
1730114370000|2024-10-28 11:19:30|370|369.8|369.8|369.7|370|369.8|369.8|369.7|1580
1730114390000|2024-10-28 11:19:50|369.9|369.6|369.9|369.8|369.9|369.8|369.9|369.6|2582
1730114420000|2024-10-28 11:20:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|810
1730114450000|2024-10-28 11:20:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|736
1730114480000|2024-10-28 11:21:20|||||||||30
1730114510000|2024-10-28 11:21:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.5|1300
1730114520000|2024-10-28 11:22:00||369.5||369.5||369.5||369.5|0
1730114530000|2024-10-28 11:22:10|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.4|1059
1730114550000|2024-10-28 11:22:30|369.7|369.5|369.7|369.5|369.7|369.6|369.6|369.5|254
1730114570000|2024-10-28 11:22:50|369.8|369.7|369.9|369.8|369.9|369.8|369.8|369.7|0
1730114600000|2024-10-28 11:23:20|370||370||370||370||0
1730114610000|2024-10-28 11:23:30||369.9||369.9||369.9||369.9|43
1730114640000|2024-10-28 11:24:00|||||||||721
1730114650000|2024-10-28 11:24:10|369.9|369.8|370|369.8|370|369.8|369.9|369.8|3254
1730114670000|2024-10-28 11:24:30|369.9||369.9||370||369.9||0
1730114680000|2024-10-28 11:24:40|370||370||370||370||0
1730114690000|2024-10-28 11:24:50||369.9||369.8||369.9||369.8|0
1730114710000|2024-10-28 11:25:10|370.1|369.9|370.4|370.3|370.4|370.3|370|369.9|3416
1730114720000|2024-10-28 11:25:20|370.5|370.2|370.5|370.3|370.5|370.3|370.5|370.2|1163
1730114740000|2024-10-28 11:25:40||370.4||370.4||370.4||370.4|0
1730114750000|2024-10-28 11:25:50|370.6|370.5|370.8|370.7|370.8|370.7|370.6|370.5|2982
1730114760000|2024-10-28 11:26:00|370.7|370.6|370.8|370.6|370.8|370.7|370.7|370.6|1375
1730114770000|2024-10-28 11:26:10|371|370.7|371|370.8|371|370.8|371|370.7|707
1730114790000|2024-10-28 11:26:30||370.9||370.9||370.9||370.9|0
1730114800000|2024-10-28 11:26:40|371.2|370.8|371.4|371.3|371.4|371.3|371.2|370.8|518
1730114810000|2024-10-28 11:26:50|371.3|371.2|371.6|371.4|371.6|371.4|371.3|371.2|1466
1730114820000|2024-10-28 11:27:00|371.7|371.5|371.8|371.6|371.8|371.6|371.7|371.5|249
1730114840000|2024-10-28 11:27:20|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|1580
1730114850000|2024-10-28 11:27:30|371.8|371.6|371.7|371.6|371.8|371.6|371.7|371.6|946
1730114870000|2024-10-28 11:27:50|371.8||371.8||371.8||371.8||0
1730114880000|2024-10-28 11:28:00|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1730114890000|2024-10-28 11:28:10||371.8||371.8||371.8||371.8|0
1730114900000|2024-10-28 11:28:20|||||||||300
1730114940000|2024-10-28 11:29:00|372.2|372|372.2|372|372.2|372.1|372.2|372|0
1730114950000|2024-10-28 11:29:10||372.1||372.1||372.1||372.1|0
1730114970000|2024-10-28 11:29:30|372.1|372|372.2|372|372.2|372|372.1|372|0
1730114990000|2024-10-28 11:29:50||372.1||372||372.1||372|580
1730115000000|2024-10-28 11:30:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1730115030000|2024-10-28 11:30:30|372.5|372.4|372.6|372.4|372.7|372.5|372.5|372.4|3401
1730115040000|2024-10-28 11:30:40||372.5||372.5||372.5||372.5|0
1730115050000|2024-10-28 11:30:50||372.4||372.4||372.4||372.4|591
1730115080000|2024-10-28 11:31:20||372.5||372.5||372.5||372.5|0
1730115090000|2024-10-28 11:31:30|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1000
1730115120000|2024-10-28 11:32:00|372.8||372.8||372.8||372.8||150
1730115150000|2024-10-28 11:32:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1580
1730115160000|2024-10-28 11:32:40|372.2|372.1|371.7|371.5|372.2|372.1|371.7|371.5|1194
1730115180000|2024-10-28 11:33:00|371.8|371.6|371.9|371.7|371.9|371.7|371.8|371.6|0
1730115190000|2024-10-28 11:33:10|371.8||371.9||371.9||371.8||0
1730115220000|2024-10-28 11:33:40|372|371.9|372|371.9|372|371.9|372|371.9|1304
1730115230000|2024-10-28 11:33:50|372.1|372|372.2|372|372.2|372|372.1|372|2052
1730115300000|2024-10-28 11:35:00||372.1||372.1||372.1||372.1|0
1730115320000|2024-10-28 11:35:20|372.1|372|372|371.9|372.1|372|372|371.9|153
1730115350000|2024-10-28 11:35:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1730115360000|2024-10-28 11:36:00|372||372||372||372||0
1730115370000|2024-10-28 11:36:10|372.1|371.9|372.2|372|372.2|372|372.1|371.9|0
1730115410000|2024-10-28 11:36:50|372.4|372.1|372.4|372.3|372.4|372.3|372.4|372.1|0
1730115460000|2024-10-28 11:37:40|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1730115470000|2024-10-28 11:37:50|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|150
1730115480000|2024-10-28 11:38:00|372|372.2|372|371.9|372|372.2|372|371.8|957
1730115490000|2024-10-28 11:38:10||371.8||371.8||371.8||371.8|0
1730115510000|2024-10-28 11:38:30|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|0
1730115580000|2024-10-28 11:39:40|372.2|372|372.2|372|372.2|372|372.2|372|1149
1730115610000|2024-10-28 11:40:10|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|896
1730115630000|2024-10-28 11:40:30||371.7||371.6||371.7||371.6|0
1730115640000|2024-10-28 11:40:40|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.6|17
1730115670000|2024-10-28 11:41:10||371.8||371.8||371.8||371.8|0
1730115680000|2024-10-28 11:41:20|372.1|371.9|372|371.9|372.1|371.9|372|371.9|1198
1730115710000|2024-10-28 11:41:50|372.1|372|372.2|372|372.2|372|372.1|372|0
1730115810000|2024-10-28 11:43:30|||||||||1
1730115820000|2024-10-28 11:43:40|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|0
1730115850000|2024-10-28 11:44:10|372.6|372.4|372.6|372.5|372.6|372.5|372.6|372.4|0
1730115860000|2024-10-28 11:44:20|||||||||328
1730115890000|2024-10-28 11:44:50|372.7|372.6|372.8|372.6|372.8|372.6|372.7|372.6|0
1730115950000|2024-10-28 11:45:50|372.7||372.8||372.8||372.7||0
1730115960000|2024-10-28 11:46:00|372.7||372.7||372.7||372.7||0
1730116010000|2024-10-28 11:46:50|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1730116020000|2024-10-28 11:47:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|78
1730116040000|2024-10-28 11:47:20|372.8||372.8||372.8||372.8||0
1730116100000|2024-10-28 11:48:20|||||||||250
1730116140000|2024-10-28 11:49:00|372.7||372.7||372.7||372.7||51
1730116180000|2024-10-28 11:49:40|372.8|372.7|373.2|373|373.2|373|372.8|372.7|1615
1730116190000|2024-10-28 11:49:50|373.1||373.1||373.1||373.1||0
1730116200000|2024-10-28 11:50:00||372.9||372.9||372.9||372.9|0
1730116210000|2024-10-28 11:50:10|373.2|373|373.2|373|373.2|373|373.2|373|1113
1730116220000|2024-10-28 11:50:20||373.1||373||373.1||373|0
1730116240000|2024-10-28 11:50:40|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|753
1730116260000|2024-10-28 11:51:00||373||373||373||372.9|5118
1730116320000|2024-10-28 11:52:00|373.4|372.9|373.4|373.2|373.4|373.2|373.4|372.9|2100
1730116380000|2024-10-28 11:53:00||373.3||373.3||373.3||373.3|0
1730116400000|2024-10-28 11:53:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1730116410000|2024-10-28 11:53:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|3874
1730116480000|2024-10-28 11:54:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1730116490000|2024-10-28 11:54:50|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|2215
1730116500000|2024-10-28 11:55:00|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|64
1730116540000|2024-10-28 11:55:40|373.2|373.1|373.4|373.3|373.4|373.3|373.2|373.1|762
1730116550000|2024-10-28 11:55:50|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|0
1730116560000|2024-10-28 11:56:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|460
1730116570000|2024-10-28 11:56:10|||||||||1500
1730116590000|2024-10-28 11:56:30|373.3||373.3||373.3||373.3||347
1730116600000|2024-10-28 11:56:40||373.2||373.2||373.2||373.2|0
1730116610000|2024-10-28 11:56:50||373.1||373.2||373.2||373.1|1000
1730116630000|2024-10-28 11:57:10|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|106
1730116640000|2024-10-28 11:57:20|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1730116670000|2024-10-28 11:57:50|373.5||373.5||373.5||373.5||0
1730116680000|2024-10-28 11:58:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|3277
1730116820000|2024-10-28 12:00:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|113
1730116830000|2024-10-28 12:00:30|||||||||1467
1730116860000|2024-10-28 12:01:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|150
1730116940000|2024-10-28 12:02:20|373.2|373.2|373.2|373.1|373.2|373.2|373.2|373.1|786
1730116950000|2024-10-28 12:02:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1730116970000|2024-10-28 12:02:50||373.4||373.4||373.4||373.4|0
1730116980000|2024-10-28 12:03:00||373.3||373.4||373.4||373.3|0
1730116990000|2024-10-28 12:03:10||373.3||373.4||373.4||373.3|0
1730117020000|2024-10-28 12:03:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|104
1730117040000|2024-10-28 12:04:00|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1730117090000|2024-10-28 12:04:50|373.2||373.2||373.2||373.2||0
1730117100000|2024-10-28 12:05:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|390
1730117110000|2024-10-28 12:05:10|373.5|373.3|373.4|373.2|373.5|373.3|373.4|373.2|0
1730117120000|2024-10-28 12:05:20||373.3||373.2||373.3||373.2|0
1730117130000|2024-10-28 12:05:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1730117170000|2024-10-28 12:06:10|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|87
1730117190000|2024-10-28 12:06:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|101
1730117270000|2024-10-28 12:07:50|373.4||373.4||373.4||373.4||37
1730117330000|2024-10-28 12:08:50|373|372.8|372.9|372.8|373|372.8|372.9|372.8|1857
1730117340000|2024-10-28 12:09:00||372.7||372.7||372.7||372.7|0
1730117370000|2024-10-28 12:09:30|372.8||372.8||372.8||372.8||693
1730117420000|2024-10-28 12:10:20|||||||||142
1730117440000|2024-10-28 12:10:40|373.2|373|373.2|373|373.2|373|373.2|373|0
1730117470000|2024-10-28 12:11:10||373.1||373.1||373.1||373.1|0
1730117480000|2024-10-28 12:11:20|373.3||373.3||373.3||373.3||1857
1730117490000|2024-10-28 12:11:30||373.2||373.2||373.2||373.2|0
1730117520000|2024-10-28 12:12:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|675
1730117530000|2024-10-28 12:12:10|373.1|373|373.1|373|373.1|373|373.1|373|877
1730117580000|2024-10-28 12:13:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1730117590000|2024-10-28 12:13:10||373||373||373||373|0
1730117640000|2024-10-28 12:14:00|373.1||373.1||373.1||373.1||0
1730117650000|2024-10-28 12:14:10|372.7|372.5|372.6|372.4|372.7|372.5|372.5|372.4|964
1730117680000|2024-10-28 12:14:40||372.5||372.5||372.5||372.5|0
1730117740000|2024-10-28 12:15:40|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1730117760000|2024-10-28 12:16:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|760
1730117820000|2024-10-28 12:17:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1730117840000|2024-10-28 12:17:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1730117870000|2024-10-28 12:17:50|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|0
1730117890000|2024-10-28 12:18:10|372.1|372|371.9|371.8|372.1|372|371.9|371.8|554
1730117900000|2024-10-28 12:18:20|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|951
1730117910000|2024-10-28 12:18:30|371.7||371.7||371.7||371.7||0
1730117940000|2024-10-28 12:19:00||371.5||371.5||371.5||371.5|980
1730117980000|2024-10-28 12:19:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|32
1730117990000|2024-10-28 12:19:50|371.9||371.9||371.9||371.9||0
1730118010000|2024-10-28 12:20:10|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1730118040000|2024-10-28 12:20:40|371.7|371.5|371.6|371.5|371.7|371.5|371.6|371.5|0
1730118050000|2024-10-28 12:20:50|371.4|371.2|370.9|370.7|371.4|371.3|370.8|370.7|2156
1730118100000|2024-10-28 12:21:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|7219
1730118110000|2024-10-28 12:21:50|370.6|370.5|370.6|370.4|370.6|370.5|370.6|370.4|0
1730118140000|2024-10-28 12:22:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1730118150000|2024-10-28 12:22:30|370.3|370|370.2|370|370.3|370|370.2|370|232
1730118160000|2024-10-28 12:22:40||370.1||370.1||370.1||370.1|1857
1730118170000|2024-10-28 12:22:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1730118190000|2024-10-28 12:23:10|370.2||370.2||370.2||370.2||385
1730118210000|2024-10-28 12:23:30||370.1||370.1||370.1||370.1|3090
1730118220000|2024-10-28 12:23:40|370.3||370.3||370.3||370.3||3195
1730118240000|2024-10-28 12:24:00|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|2827
1730118300000|2024-10-28 12:25:00||370.4||370.4||370.4||370.4|1775
1730118320000|2024-10-28 12:25:20||370.3||370.3||370.3||370.3|1811
1730118340000|2024-10-28 12:25:40|370.4||370.4||370.4||370.4||0
1730118390000|2024-10-28 12:26:30|370.5|370.4|370.6|370.5|370.6|370.5|370.5|370.4|3574
1730118410000|2024-10-28 12:26:50|370.7|370.6|370.8|370.7|370.8|370.7|370.7|370.6|1432
1730118470000|2024-10-28 12:27:50|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1730118570000|2024-10-28 12:29:30|371.6|371|371.8|371.6|371.8|371.6|371.6|371|0
1730118580000|2024-10-28 12:29:40||371.7||371.6||371.7||371.6|0
1730118590000|2024-10-28 12:29:50|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|874
1730118600000|2024-10-28 12:30:00|371.6||371.6||371.6||371.6||0
1730118610000|2024-10-28 12:30:10|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|150
1730118630000|2024-10-28 12:30:30|371.8||371.9||371.9||371.8||0
1730118640000|2024-10-28 12:30:40|372||372||372||372||0
1730118650000|2024-10-28 12:30:50|371.9|371.8|371.9|371.7|371.9|371.8|371.9|371.7|0
1730118690000|2024-10-28 12:31:30|372||372||372||372||0
1730118700000|2024-10-28 12:31:40|371.9|371.8|372|371.8|372|371.8|371.9|371.8|0
1730118780000|2024-10-28 12:33:00|371.7|371.9|371.7|371.6|371.8|371.9|371.7|371.6|5167
1730118930000|2024-10-28 12:35:30|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|658
1730118970000|2024-10-28 12:36:10|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|1000
1730118980000|2024-10-28 12:36:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1730119010000|2024-10-28 12:36:50|||||||||632
1730119020000|2024-10-28 12:37:00|372.1|372|372.1|372|372.1|372|372.1|372|0
1730119070000|2024-10-28 12:37:50|372.2||372.2||372.2||372.2||1139
1730119080000|2024-10-28 12:38:00||372.1||372||372.1||372|1225
1730119090000|2024-10-28 12:38:10|||||||||1001
1730119110000|2024-10-28 12:38:30|372.1||372.2||372.2||372.1||0
1730119170000|2024-10-28 12:39:30|372.1||372.1||372.1||372.1||0
1730119190000|2024-10-28 12:39:50|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|150
1730119210000|2024-10-28 12:40:10|372.1|372|372.1|372|372.1|372|372.1|372|349
1730119340000|2024-10-28 12:42:20|372|371.9|372|371.9|372|371.9|372|371.9|877
1730119350000|2024-10-28 12:42:30|371.9|371.7|371.8|371.7|371.9|371.7|371.8|371.7|1027
1730119360000|2024-10-28 12:42:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1730119370000|2024-10-28 12:42:50|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|1742
1730119380000|2024-10-28 12:43:00|371.6||371.6||371.6||371.6||0
1730119390000|2024-10-28 12:43:10|371.7||371.7||371.7||371.7||0
1730119420000|2024-10-28 12:43:40|371.6||371.6||371.6||371.6||0
1730119450000|2024-10-28 12:44:10|371.7||371.6||371.7||371.6||0
1730119470000|2024-10-28 12:44:30|371.7||371.7||371.7||371.7||0
1730119500000|2024-10-28 12:45:00|371.8|371.6|371.9|371.7|371.9|371.7|371.8|371.6|0
1730119520000|2024-10-28 12:45:20|372|371.8|372|371.8|372|371.8|372|371.8|0
1730119530000|2024-10-28 12:45:30|372.1|372|372.1|372|372.1|372|372.1|372|0
1730119550000|2024-10-28 12:45:50|372|371.9|372|371.9|372|371.9|372|371.9|1742
1730119570000|2024-10-28 12:46:10|372.1||372.1||372.1||372.1||0
1730119580000|2024-10-28 12:46:20||372||372||372||372|0
1730119630000|2024-10-28 12:47:10|372|371.9|372|371.9|372|371.9|372|371.9|1249
1730119640000|2024-10-28 12:47:20|372.1|372|372.1|372|372.1|372|372.1|372|1742
1730119660000|2024-10-28 12:47:40|372|371.9|372|371.9|372|371.9|372|371.9|610
1730119700000|2024-10-28 12:48:20|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|877
1730119800000|2024-10-28 12:50:00||371.7||371.8||371.8||371.7|0
1730119840000|2024-10-28 12:50:40|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|1736
1730119850000|2024-10-28 12:50:50|371.7||371.7||371.7||371.7||0
1730119890000|2024-10-28 12:51:30|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|2140
1730119900000|2024-10-28 12:51:40|371.9|371.8|372|371.9|372|371.9|371.9|371.8|500
1730119910000|2024-10-28 12:51:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1730119940000|2024-10-28 12:52:20|372|371.9|371.9|371.8|372|371.9|371.9|371.8|2790
1730119950000|2024-10-28 12:52:30|||||||||9876
1730119960000|2024-10-28 12:52:40|372|371.7|371.8|371.7|372|371.7|371.8|371.7|901
1730119980000|2024-10-28 12:53:00|371.9||371.9||371.9||371.9||0
1730120040000|2024-10-28 12:54:00|||||||||3000
1730120080000|2024-10-28 12:54:40|371.8||371.8||371.8||371.8||0
1730120090000|2024-10-28 12:54:50|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|84
1730120110000|2024-10-28 12:55:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|1143
1730120280000|2024-10-28 12:58:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|115
1730120310000|2024-10-28 12:58:30|371.8||371.8||371.8||371.8||258
1730120320000|2024-10-28 12:58:40|371.7||371.8||371.8||371.7||0
1730120340000|2024-10-28 12:59:00|371.9|371.7|372|371.9|372|371.9|371.9|371.7|2707
1730120350000|2024-10-28 12:59:10|372.1|372|372.1|372|372.1|372|372.1|372|0
1730120380000|2024-10-28 12:59:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1483
1730120420000|2024-10-28 13:00:20|372.4|372.2|372.3|372.2|372.4|372.2|372.3|372.2|667
1730120430000|2024-10-28 13:00:30|372.4||372.4||372.4||372.4||101
1730120440000|2024-10-28 13:00:40|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|0
1730120460000|2024-10-28 13:01:00|372||372||372||372||0
1730120490000|2024-10-28 13:01:30|372.1|372|372.1|372|372.1|372|372.1|372|0
1730120500000|2024-10-28 13:01:40|372|371.9|372|371.8|372|371.9|372|371.8|150
1730120520000|2024-10-28 13:02:00||371.9||371.9||371.9||371.9|34
1730120590000|2024-10-28 13:03:10||371.8||371.8||371.8||371.8|0
1730120610000|2024-10-28 13:03:30|372.1|371.9|372.1|372|372.1|372|372.1|371.9|0
1730120630000|2024-10-28 13:03:50|372.2||372.2||372.2||372.2||0
1730120660000|2024-10-28 13:04:20|372.1|371.9|372.1|371.9|372.1|371.9|372|371.9|145
1730120680000|2024-10-28 13:04:40|372|371.8|371.9|371.8|372|371.8|371.9|371.8|0
1730120750000|2024-10-28 13:05:50|372||372||372||372||251
1730120770000|2024-10-28 13:06:10||371.9||371.9||371.9||371.9|0
1730120810000|2024-10-28 13:06:50|372.1||372.1||372.1||372.1||0
1730120820000|2024-10-28 13:07:00|372.2|372|372.2|372.1|372.2|372.1|372.2|372|0
1730120830000|2024-10-28 13:07:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|955
1730120840000|2024-10-28 13:07:20|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|150
1730120890000|2024-10-28 13:08:10|372.1|372|372|371.9|372.1|372|372|371.9|1512
1730120940000|2024-10-28 13:09:00|||||||||1113
1730120950000|2024-10-28 13:09:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|1647
1730120960000|2024-10-28 13:09:20|371.9||371.9||371.9||371.9||0
1730121000000|2024-10-28 13:10:00|371.8||371.8||371.8||371.8||0
1730121020000|2024-10-28 13:10:20|||||||||1248
1730121080000|2024-10-28 13:11:20|371.6|371.4|371.5|371.3|371.6|371.4|371.5|371.3|0
1730121110000|2024-10-28 13:11:50||371.4||371.4||371.4||371.4|0
1730121120000|2024-10-28 13:12:00||371.3||371.4||371.4||371.3|0
1730121150000|2024-10-28 13:12:30|371.4|371.2|371.5|371.4|371.5|371.4|371.4|371.2|1921
1730121160000|2024-10-28 13:12:40||371.3||371.3||371.3||371.3|0
1730121180000|2024-10-28 13:13:00||371.4||371.4||371.4||371.4|0
1730121240000|2024-10-28 13:14:00|371.6|371.5|371.6|371.5|371.7|371.6|371.6|371.5|910
1730121260000|2024-10-28 13:14:20||371.4||371.4||371.4||371.4|1040
1730121270000|2024-10-28 13:14:30|371.5||371.5||371.5||371.5||0
1730121320000|2024-10-28 13:15:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|101
1730121340000|2024-10-28 13:15:40|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1730121350000|2024-10-28 13:15:50||371.5||371.5||371.5||371.5|0
1730121390000|2024-10-28 13:16:30|||||||||1
1730121400000|2024-10-28 13:16:40||371.6||371.6||371.6||371.6|0
1730121430000|2024-10-28 13:17:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|126
1730121460000|2024-10-28 13:17:40|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1730121520000|2024-10-28 13:18:40|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1730121590000|2024-10-28 13:19:50|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1730121710000|2024-10-28 13:21:50|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1730121730000|2024-10-28 13:22:10|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1730121870000|2024-10-28 13:24:30|371.2|371|371.5|371.3|371.6|371.4|371.2|371|1095
1730121910000|2024-10-28 13:25:10|371.4|371.5|371.9|371.8|371.9|371.8|371.4|371.5|954
1730121950000|2024-10-28 13:25:50|372.1|372|372.2|372|372.2|372|372.1|372|0
1730121960000|2024-10-28 13:26:00|||||||||30
1730121980000|2024-10-28 13:26:20|372.3|372.1|372.3|372.2|372.3|372.2|372.3|372.1|19
1730122090000|2024-10-28 13:28:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1730122200000|2024-10-28 13:30:00|372.8|372.7|373.3|373.1|373.3|373.1|372.8|372.7|502
1730122210000|2024-10-28 13:30:10|373.2|373.2|373|372.9|373.2|373.2|373|372.9|18478
1730122220000|2024-10-28 13:30:20|373.1|373|373.1|372.9|373.1|373|373.1|372.9|0
1730122230000|2024-10-28 13:30:30|373|372.8|372.9|372.7|373|372.8|372.9|372.7|0
1730122250000|2024-10-28 13:30:50|373|372.9|373|372.8|373|372.9|373|372.8|1057
1730122260000|2024-10-28 13:31:00|||||||||1
1730122280000|2024-10-28 13:31:20|372.9||373||373||372.9||0
1730122300000|2024-10-28 13:31:40|373.1|373|373.1|373|373.1|373|373.1|373|150
1730122330000|2024-10-28 13:32:10|372.9|372.8|372.9|372.7|372.9|372.8|372.9|372.7|3058
1730122350000|2024-10-28 13:32:30|372.8|372.6|372.8|372.6|372.9|372.6|372.8|372.6|0
1730122370000|2024-10-28 13:32:50|372.9||372.8||372.9||372.8||0
1730122390000|2024-10-28 13:33:10|372.9|372.7|372.9|372.8|372.9|372.8|372.9|372.7|924
1730122400000|2024-10-28 13:33:20||372.7||372.7||372.7||372.7|0
1730122440000|2024-10-28 13:34:00|373|372.8|373|372.9|373|372.9|373|372.8|1260
1730122460000|2024-10-28 13:34:20|373.1|373|373.2|373.1|373.2|373.1|373.1|373|1598
1730122470000|2024-10-28 13:34:30||373||373||373||373|1482
1730122510000|2024-10-28 13:35:10|373.3|373.2|373.5|373.2|373.5|373.3|373.3|373.2|1536
1730122520000|2024-10-28 13:35:20|373.4||373.4||373.4||373.4||0
1730122540000|2024-10-28 13:35:40|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|987
1730122550000|2024-10-28 13:35:50|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1730122560000|2024-10-28 13:36:00||373.4||373.4||373.4||373.4|0
1730122580000|2024-10-28 13:36:20|||||||||878
1730122590000|2024-10-28 13:36:30|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1077
1730122610000|2024-10-28 13:36:50|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|1632
1730122640000|2024-10-28 13:37:20|373.4|373.3|373.4|373.2|373.4|373.3|373.4|373.2|0
1730122660000|2024-10-28 13:37:40|373.3||373.3||373.3||373.3||1482
1730122680000|2024-10-28 13:38:00|373.4||373.4||373.4||373.4||0
1730122700000|2024-10-28 13:38:20|373.3||373.3||373.3||373.3||0
1730122710000|2024-10-28 13:38:30|||||||||1137
1730122810000|2024-10-28 13:40:10|373.1|373|373.1|373|373.1|373|373.1|373|0
1730122830000|2024-10-28 13:40:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1730122880000|2024-10-28 13:41:20|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|0
1730122920000|2024-10-28 13:42:00|373.2||373.2||373.2||373.2||0
1730122980000|2024-10-28 13:43:00||373||373.1||373.1||373|83
1730122990000|2024-10-28 13:43:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|39
1730123020000|2024-10-28 13:43:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1730123040000|2024-10-28 13:44:00|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|3000
1730123060000|2024-10-28 13:44:20|373.5||373.5||373.5||373.5||1052
1730123090000|2024-10-28 13:44:50|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1730123110000|2024-10-28 13:45:10|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|22
1730123140000|2024-10-28 13:45:40|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1730123290000|2024-10-28 13:48:10||373.4||373.4||373.4||373.4|65
1730123300000|2024-10-28 13:48:20|||||||||150
1730123340000|2024-10-28 13:49:00|373.2|373.3|373.2|373.1|373.2|373.3|373.2|373.1|1439
1730123440000|2024-10-28 13:50:40|373.3||373.3||373.3||373.3||1174
1730123450000|2024-10-28 13:50:50||373.2||373.1||373.2||373.1|0
1730123500000|2024-10-28 13:51:40|373.2|373.2|373.2|373.1|373.2|373.2|373.2|373.1|0
1730123540000|2024-10-28 13:52:20|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|29
1730123560000|2024-10-28 13:52:40||373.3||373.3||373.3||373.3|328
1730123570000|2024-10-28 13:52:50|373.5||373.5||373.5||373.5||0
1730123580000|2024-10-28 13:53:00||373.4||373.4||373.4||373.4|0
1730123690000|2024-10-28 13:54:50|373.3|373.2|373.2|373.1|373.3|373.2|373.2|373.1|1482
1730123700000|2024-10-28 13:55:00|372.9|372.8|372.8|372.6|372.9|372.8|372.8|372.6|1982
1730123710000|2024-10-28 13:55:10|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|121
1730123720000|2024-10-28 13:55:20|372.3|372|372.2|372|372.3|372|372.2|372|130
1730123740000|2024-10-28 13:55:40|372|371.8|371.9|371.8|372|371.8|371.9|371.8|741
1730123760000|2024-10-28 13:56:00|372|371.9|372.2|372.1|372.2|372.1|372|371.9|3320
1730123780000|2024-10-28 13:56:20|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|46
1730123800000|2024-10-28 13:56:40|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|388
1730123820000|2024-10-28 13:57:00||372.2||372.2||372.2||372.2|0
1730123830000|2024-10-28 13:57:10||372.1||372.1||372.1||372.1|0
1730123860000|2024-10-28 13:57:40||372.2||372.2||372.2||372.2|0
1730123920000|2024-10-28 13:58:40|372.4||372.4||372.4||372.4||0
1730123940000|2024-10-28 13:59:00|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|1130
1730123970000|2024-10-28 13:59:30||372.5||372.5||372.5||372.5|0
1730123980000|2024-10-28 13:59:40||372.4||372.4||372.4||372.4|433
1730124010000|2024-10-28 14:00:10||372.5||372.5||372.5||372.5|0
1730124070000|2024-10-28 14:01:10||372.4||372.4||372.4||372.4|150
1730124080000|2024-10-28 14:01:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1482
1730124100000|2024-10-28 14:01:40|||||||||500
1730124110000|2024-10-28 14:01:50|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|0
1730124120000|2024-10-28 14:02:00|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|0
1730124140000|2024-10-28 14:02:20||372.5||372.5||372.5||372.5|0
1730124200000|2024-10-28 14:03:20|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|638
1730124260000|2024-10-28 14:04:20||372.5||372.5||372.5||372.5|0
1730124270000|2024-10-28 14:04:30||372.4||372.4||372.4||372.4|0
1730124290000|2024-10-28 14:04:50||372.5||372.5||372.5||372.5|0
1730124350000|2024-10-28 14:05:50|372.2|372.4|372.2|372|372.2|372.4|372.2|372|886
1730124360000|2024-10-28 14:06:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|945
1730124380000|2024-10-28 14:06:20|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1730124420000|2024-10-28 14:07:00||372.4||372.4||372.4||372.4|2453
1730124470000|2024-10-28 14:07:50|372.5||372.5||372.5||372.5||0
1730124490000|2024-10-28 14:08:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|543
1730124540000|2024-10-28 14:09:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1331
1730124550000|2024-10-28 14:09:10|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|0
1730124590000|2024-10-28 14:09:50|373|372.8|372.9|372.7|373|372.8|372.9|372.7|0
1730124610000|2024-10-28 14:10:10|372.8||372.8||372.8||372.8||0
1730124640000|2024-10-28 14:10:40|373|372.8|373|372.8|373|372.8|373|372.8|1113
1730124700000|2024-10-28 14:11:40|373.1|372.9|373.1|372.9|373.1|373|373.1|372.9|0
1730124740000|2024-10-28 14:12:20|373.2|373|373.2|373|373.2|373|373.2|373|0
1730124780000|2024-10-28 14:13:00|373.3||373.3||373.3||373.3||0
1730124800000|2024-10-28 14:13:20||373.1||373.1||373.1||373.1|0
1730124820000|2024-10-28 14:13:40|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1730124860000|2024-10-28 14:14:20|||||||||500
1730124880000|2024-10-28 14:14:40|373.3|373|373.2|373|373.3|373|373.2|373|437
1730124910000|2024-10-28 14:15:10|373.4|373.1|373.4|373.2|373.4|373.2|373.4|373.1|44
1730125090000|2024-10-28 14:18:10|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|1111
1730125130000|2024-10-28 14:18:50||373.2||373.2||373.2||373.2|0
1730125160000|2024-10-28 14:19:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|686
1730125170000|2024-10-28 14:19:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|202
1730125220000|2024-10-28 14:20:20|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|767
1730125230000|2024-10-28 14:20:30|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|1100
1730125260000|2024-10-28 14:21:00|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|1174
1730125270000|2024-10-28 14:21:10||373.8||373.7||373.8||373.7|0
1730125290000|2024-10-28 14:21:30||373.8||373.8||373.8||373.8|0
1730125300000|2024-10-28 14:21:40|374|373.9|374|373.9|374|373.9|374|373.9|0
1730125320000|2024-10-28 14:22:00|374.2|374.1|374.3|374.1|374.3|374.2|374.2|374.1|684
1730125330000|2024-10-28 14:22:10|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1730125360000|2024-10-28 14:22:40||374.3||374.3||374.3||374.3|23
1730125370000|2024-10-28 14:22:50|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|1482
1730125380000|2024-10-28 14:23:00|374.5|374.5|374.5|374.3|374.5|374.5|374.4|374.3|1482
1730125390000|2024-10-28 14:23:10|374.2|374.1|374.1|374|374.3|374.1|374.1|374|150
1730125400000|2024-10-28 14:23:20|374.2||374.2||374.2||374.2||0
1730125420000|2024-10-28 14:23:40|374.1||374.1||374.1||374.1||0
1730125430000|2024-10-28 14:23:50|374.2||374.2||374.2||374.2||0
1730125440000|2024-10-28 14:24:00|374.1||374.2||374.2||374.1||0
1730125450000|2024-10-28 14:24:10||374.1||374||374.1||374|0
1730125470000|2024-10-28 14:24:30|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|741
1730125570000|2024-10-28 14:26:10|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|1482
1730125600000|2024-10-28 14:26:40||374.2||374.2||374.2||374.2|0
1730125620000|2024-10-28 14:27:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|9
1730125630000|2024-10-28 14:27:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1166
1730125640000|2024-10-28 14:27:20|374.6||374.6||374.6||374.6||7
1730125650000|2024-10-28 14:27:30||374.5||374.5||374.5||374.5|0
1730125670000|2024-10-28 14:27:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1383
1730125710000|2024-10-28 14:28:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1730125740000|2024-10-28 14:29:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2954
1730125810000|2024-10-28 14:30:10||374.4||374.4||374.5||374.4|0
1730125820000|2024-10-28 14:30:20||374.5||374.4||374.5||374.4|0
1730125830000|2024-10-28 14:30:30|374.5||374.5||374.5||374.5||0
1730125840000|2024-10-28 14:30:40|374.6||374.6||374.6||374.6||1101
1730125880000|2024-10-28 14:31:20|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|1482
1730125890000|2024-10-28 14:31:30|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|150
1730125920000|2024-10-28 14:32:00||374.5||374.5||374.5||374.5|0
1730125940000|2024-10-28 14:32:20|374.7||374.7||374.7||374.7||250
1730125950000|2024-10-28 14:32:30|374.6|374.4|374.3|374.2|374.6|374.4|374.3|374.2|2535
1730125980000|2024-10-28 14:33:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1048
1730126000000|2024-10-28 14:33:20|374.1|374|374.1|374|374.1|374|374.1|374|0
1730126010000|2024-10-28 14:33:30|374.2||374.2||374.2||374.2||1297
1730126020000|2024-10-28 14:33:40|373.8|373.6|373.7|373.6|373.8|373.6|373.7|373.6|150
1730126040000|2024-10-28 14:34:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|294
1730126050000|2024-10-28 14:34:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1730126070000|2024-10-28 14:34:30|374|373.8|374.1|374|374.1|374|374|373.8|0
1730126090000|2024-10-28 14:34:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1730126120000|2024-10-28 14:35:20|374.3|374.2|374.3|374.1|374.3|374.2|374.3|374.1|0
1730126130000|2024-10-28 14:35:30|374.2||374.3||374.3||374.2||0
1730126140000|2024-10-28 14:35:40|374.2||374.3||374.3||374.2||0
1730126150000|2024-10-28 14:35:50||374.2||374.2||374.2||374.2|0
1730126160000|2024-10-28 14:36:00|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|150
1730126170000|2024-10-28 14:36:10|374.2||374.2||374.2||374.2||0
1730126180000|2024-10-28 14:36:20|374.1|374|374.1|374|374.1|374|374.1|374|1482
1730126200000|2024-10-28 14:36:40|374|373.9|374|373.9|374|373.9|374|373.9|953
1730126230000|2024-10-28 14:37:10|373.9|373.8|374|373.9|374|373.9|373.9|373.8|960
1730126240000|2024-10-28 14:37:20|374.1|374|374.1|374|374.1|374|374.1|374|15
1730126260000|2024-10-28 14:37:40|374.2|374.1|374.2|374|374.2|374.1|374.2|374|0
1730126270000|2024-10-28 14:37:50|374.1||374.1||374.1||374.1||0
1730126340000|2024-10-28 14:39:00|374|373.9|374|373.9|374|373.9|374|373.8|0
1730126350000|2024-10-28 14:39:10||373.8||373.8||373.8||373.8|500
1730126360000|2024-10-28 14:39:20|373.8|373.7|373.8|373.6|373.8|373.7|373.8|373.6|238
1730126370000|2024-10-28 14:39:30|373.7||373.7||373.7||373.7||0
1730126380000|2024-10-28 14:39:40|373.6|373.5|373.5|373.3|373.6|373.5|373.5|373.3|2382
1730126400000|2024-10-28 14:40:00|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|150
1730126410000|2024-10-28 14:40:10||373.1||373.1||373.1||373.1|1750
1730126420000|2024-10-28 14:40:20||373.2||373.2||373.2||373.2|0
1730126450000|2024-10-28 14:40:50|373|372.9|373.1|372.9|373.1|372.9|373|372.9|0
1730126460000|2024-10-28 14:41:00|373||373||373||373||0
1730126470000|2024-10-28 14:41:10|373.1||373.1||373.1||373.1||2105
1730126480000|2024-10-28 14:41:20|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1730126510000|2024-10-28 14:41:50|373.2|373|373.2|373|373.2|373|373.2|373|0
1730126520000|2024-10-28 14:42:00|373|372.8|373|372.8|373|372.8|373|372.8|878
1730126550000|2024-10-28 14:42:30|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|865
1730126580000|2024-10-28 14:43:00||373||373||373||373|0
1730126640000|2024-10-28 14:44:00|373.2||373.1||373.2||373.1||0
1730126660000|2024-10-28 14:44:20|373.2||373.2||373.2||373.2||0
1730126700000|2024-10-28 14:45:00||373.1||373.1||373.1||373.1|0
1730126800000|2024-10-28 14:46:40|373.1|373|373|372.9|373.1|373|373|372.9|1808
1730126840000|2024-10-28 14:47:20|372.9|372.8|372.8|372.7|372.9|372.8|372.8|372.7|3000
1730126870000|2024-10-28 14:47:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1730126880000|2024-10-28 14:48:00|||||||||816
1730126930000|2024-10-28 14:48:50|372.8||372.8||372.8||372.8||150
1730126950000|2024-10-28 14:49:10|373|372.9|373.1|373|373.2|373.1|373|372.8|480
1730127010000|2024-10-28 14:50:10|373|372.9|373.1|372.9|373.1|372.9|373|372.9|945
1730127060000|2024-10-28 14:51:00||373||373||373||373|0
1730127070000|2024-10-28 14:51:10|373.2|373.1|373.3|373.2|373.3|373.2|373.2|373.1|1645
1730127110000|2024-10-28 14:51:50|373.4|373.3|373.6|373.4|373.6|373.4|373.4|373.3|1168
1730127120000|2024-10-28 14:52:00||373.5||373.5||373.5||373.5|0
1730127130000|2024-10-28 14:52:10|373.8|373.6|373.8|373.6|373.8|373.6|373.7|373.6|0
1730127180000|2024-10-28 14:53:00||373.7||373.7||373.7||373.7|0
1730127200000|2024-10-28 14:53:20|374|373.8|374|373.8|374|373.8|374|373.8|0
1730127210000|2024-10-28 14:53:30|373.8|373.7|373.6|373.5|373.8|373.7|373.6|373.5|300
1730127230000|2024-10-28 14:53:50|||||||||1400
1730127250000|2024-10-28 14:54:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1730127260000|2024-10-28 14:54:20|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1730127320000|2024-10-28 14:55:20|373.1|373|373.1|373|373.1|373|373.1|373|0
1730127330000|2024-10-28 14:55:30|373.2||373.2||373.2||373.2||1482
1730127350000|2024-10-28 14:55:50||373.1||373.1||373.1||373.1|0
1730127360000|2024-10-28 14:56:00|373.1|373|373.1|373|373.1|373|373.1|373|450
1730127390000|2024-10-28 14:56:30|373.2||373.2||373.2||373.2||0
1730127400000|2024-10-28 14:56:40||373.1||373.1||373.1||373.1|0
1730127410000|2024-10-28 14:56:50|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|830
1730127420000|2024-10-28 14:57:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1268
1730127430000|2024-10-28 14:57:10|373.5|373.5|373.6|373.5|373.6|373.5|373.5|373.5|0
1730127470000|2024-10-28 14:57:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|443
1730127480000|2024-10-28 14:58:00|373.5|373.5|373.5|373.3|373.5|373.5|373.5|373.3|954
1730127510000|2024-10-28 14:58:30||373.4||373.4||373.4||373.4|0
1730127600000|2024-10-28 15:00:00|373.6||373.6||373.6||373.5||249
1730127660000|2024-10-28 15:01:00|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|1889
1730127670000|2024-10-28 15:01:10|373.9|373.6|374.1|373.9|374.1|373.9|373.9|373.6|772
1730127710000|2024-10-28 15:01:50|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|479
1730127720000|2024-10-28 15:02:00|373.9||373.8||373.9||373.8||0
1730127750000|2024-10-28 15:02:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|194
1730127760000|2024-10-28 15:02:40|373.8||373.8||373.8||373.8||984
1730127840000|2024-10-28 15:04:00|373.7||373.7||373.7||373.7||0
1730128030000|2024-10-28 15:07:10|373.6|373.5|373.8|373.7|373.8|373.7|373.6|373.5|3047
1730128060000|2024-10-28 15:07:40||373.6||373.6||373.6||373.6|0
1730128070000|2024-10-28 15:07:50|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1730128090000|2024-10-28 15:08:10||373.8||373.8||373.8||373.8|0
1730128120000|2024-10-28 15:08:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|625
1730128130000|2024-10-28 15:08:50||373.6||373.7||373.7||373.6|778
1730128140000|2024-10-28 15:09:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1334
1730128180000|2024-10-28 15:09:40|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|0
1730128250000|2024-10-28 15:10:50|373.8||373.8||373.8||373.8||0
1730128350000|2024-10-28 15:12:30|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|1482
1730128470000|2024-10-28 15:14:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|109
1730128510000|2024-10-28 15:15:10|373.4||373.4||373.4||373.4||0
1730128520000|2024-10-28 15:15:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|300
1730128600000|2024-10-28 15:16:40||373.1||373.1||373.1||373.1|0
1730128660000|2024-10-28 15:17:40||373.2||373.2||373.2||373.2|0
1730128670000|2024-10-28 15:17:50||373.1||373.1||373.1||373.1|0
1730128720000|2024-10-28 15:18:40||373.2||373.2||373.2||373.2|1477
1730128730000|2024-10-28 15:18:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|117
1730128770000|2024-10-28 15:19:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|2622
1730128800000|2024-10-28 15:20:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1033
1730128850000|2024-10-28 15:20:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|150
1730128880000|2024-10-28 15:21:20||373.3||373.3||373.3||373.3|884
1730128930000|2024-10-28 15:22:10|373.4||373.4||373.4||373.4||0
1730128980000|2024-10-28 15:23:00|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|29
1730129100000|2024-10-28 15:25:00|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|1627
1730129120000|2024-10-28 15:25:20|373.5||373.5||373.5||373.5||0
1730129150000|2024-10-28 15:25:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|850
1730129170000|2024-10-28 15:26:10|373.5||373.5||373.5||373.5||1354
1730129190000|2024-10-28 15:26:30||373.4||373.4||373.4||373.4|0
1730129210000|2024-10-28 15:26:50|373.6||373.6||373.6||373.6||0
1730129270000|2024-10-28 15:27:50|373.5||373.5||373.5||373.5||0
1730129370000|2024-10-28 15:29:30|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|153
1730129470000|2024-10-28 15:31:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1730129520000|2024-10-28 15:32:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1383
1730129590000|2024-10-28 15:33:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1730129600000|2024-10-28 15:33:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1730129610000|2024-10-28 15:33:30|374|373.9|374|373.9|374|373.9|374|373.9|0
1730129650000|2024-10-28 15:34:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|561
1730129680000|2024-10-28 15:34:40|||||||||727
1730129710000|2024-10-28 15:35:10|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|0
1730129720000|2024-10-28 15:35:20|||||||||639
1730129760000|2024-10-28 15:36:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|1477
1730129780000|2024-10-28 15:36:20||374.3||374.3||374.3||374.3|0
1730129870000|2024-10-28 15:37:50|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|0
1730129880000|2024-10-28 15:38:00|374.1|374|374.1|374|374.1|374|374.1|374|1137
1730129970000|2024-10-28 15:39:30|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|1477
1730129980000|2024-10-28 15:39:40||374.2||374.2||374.2||374.2|0
1730130020000|2024-10-28 15:40:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1730130030000|2024-10-28 15:40:30|374.1|374|374.1|374|374.1|374|374.1|374|0
1730130080000|2024-10-28 15:41:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|1192
1730130210000|2024-10-28 15:43:30|||||||||75
1730130220000|2024-10-28 15:43:40|374.3||374.3||374.3||374.3||1229
1730130240000|2024-10-28 15:44:00||374.2||374.1||374.2||374.1|245
1730130250000|2024-10-28 15:44:10|374.2||374.2||374.2||374.2||0
1730130270000|2024-10-28 15:44:30|374.1|374|374.1|374|374.1|374|374.1|374|1477
1730130300000|2024-10-28 15:45:00|374|373.9|374|373.9|374|373.9|374|373.9|361
1730130310000|2024-10-28 15:45:10|||||||||250
1730130320000|2024-10-28 15:45:20|374.1|374|374.1|374|374.1|374|374.1|374|0
1730130330000|2024-10-28 15:45:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|7500
1730130400000|2024-10-28 15:46:40|||||||||200
1730130520000|2024-10-28 15:48:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|271
1730130600000|2024-10-28 15:50:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|431
1730130650000|2024-10-28 15:50:50|||||||||188
1730130720000|2024-10-28 15:52:00|374.1|373.8|374.1|373.8|374.1|373.8|374.1|373.8|658
1730130730000|2024-10-28 15:52:10|373.8|373.6|373.7|373.5|373.8|373.6|373.7|373.5|3291
1730130750000|2024-10-28 15:52:30|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|271
1730130790000|2024-10-28 15:53:10|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|1537
1730130820000|2024-10-28 15:53:40|374||374||374||374||369
1730130840000|2024-10-28 15:54:00||373.8||373.8||373.8||373.8|645
1730130860000|2024-10-28 15:54:20|374.2|374|374.2|374|374.2|374|374.2|374|1294
1730130870000|2024-10-28 15:54:30|374.3||374.2||374.3||374.2||106
1730130880000|2024-10-28 15:54:40|||||||||118
1730130910000|2024-10-28 15:55:10|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|407
1730130940000|2024-10-28 15:55:40|374|373.8|374|373.8|374|373.8|374|373.8|143
1730130950000|2024-10-28 15:55:50||373.7||373.7||373.7||373.7|6979
1730130970000|2024-10-28 15:56:10|374.1|373.8|374.1|373.8|374.1|373.8|374.1|373.8|0
1730131040000|2024-10-28 15:57:20||373.9||373.9||373.9||373.9|0
1730131080000|2024-10-28 15:58:00|374.2|374|374.2|374|374.2|374|374.2|374|871
1730131100000|2024-10-28 15:58:20|||||||||140
1730131160000|2024-10-28 15:59:20|374.3||374.3||374.3||374.3||1168
1730131170000|2024-10-28 15:59:30|374.4|374.1|374.4|374.2|374.4|374.2|374.4|374.1|1584
1730131210000|2024-10-28 16:00:10|||||||||133
1730131260000|2024-10-28 16:01:00|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|1600
1730131270000|2024-10-28 16:01:10|374.6|374.4|374.8|374.6|374.8|374.6|374.6|374.4|1228
1730131280000|2024-10-28 16:01:20|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|733
1730131310000|2024-10-28 16:01:50|||||||||22
1730131350000|2024-10-28 16:02:30|||||||||523
1730131370000|2024-10-28 16:02:50|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|433
1730131400000|2024-10-28 16:03:20|||||||||23
1730131410000|2024-10-28 16:03:30|||||||||272
1730131500000|2024-10-28 16:05:00|374.4|374.2|374.3|374.1|374.4|374.2|374.3|374.1|1530
1730131510000|2024-10-28 16:05:10|||||||||150
1730131550000|2024-10-28 16:05:50|374.2|374|374.2|374|374.2|374|374.2|374|1386
1730131560000|2024-10-28 16:06:00|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|0
1730131570000|2024-10-28 16:06:10|374.2|374|374.2|374.1|374.2|374.1|374.2|374|1326
1730131630000|2024-10-28 16:07:10|374.3||374.3||374.3||374.3||1887
1730131700000|2024-10-28 16:08:20||374.2||374.2||374.2||374.2|0
1730131720000|2024-10-28 16:08:40|||||||||15
1730131770000|2024-10-28 16:09:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1730131790000|2024-10-28 16:09:50|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|2471
1730131800000|2024-10-28 16:10:00||374.3||374.3||374.3||374.3|50
1730131930000|2024-10-28 16:12:10|374.2|374.1|374.1|374|374.2|374.1|374.1|374|1800
1730131940000|2024-10-28 16:12:20|374.2||374.2||374.2||374.2||1477
1730131960000|2024-10-28 16:12:40|374.1||374.2||374.2||374.1||39
1730132000000|2024-10-28 16:13:20||374.1||374.1||374.1||374.1|0
1730132090000|2024-10-28 16:14:50|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|0
1730132100000|2024-10-28 16:15:00|374.4||374.4||374.4||374.4||42
1730132130000|2024-10-28 16:15:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|3604
1730132160000|2024-10-28 16:16:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1730132260000|2024-10-28 16:17:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1730132270000|2024-10-28 16:17:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1730132280000|2024-10-28 16:18:00||374.6||374.6||374.6||374.6|120
1730132290000|2024-10-28 16:18:10|374.7||374.7||374.8||374.7||1477
1730132300000|2024-10-28 16:18:20||374.5||374.5||374.5||374.5|0
1730132320000|2024-10-28 16:18:40|374.6|374.4|374.5|374.4|374.6|374.4|374.5|374.4|1776
1730132350000|2024-10-28 16:19:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|902
1730132410000|2024-10-28 16:20:10||374.2||374.2||374.2||374.2|141
1730132430000|2024-10-28 16:20:30|374.5|374.3|374.5|374.3|374.5|374.4|374.5|374.3|1399
1730132440000|2024-10-28 16:20:40||374.4||374.4||374.4||374.4|0
1730132470000|2024-10-28 16:21:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1730132480000|2024-10-28 16:21:20||374.4||374.5||374.5||374.4|2569
1730132490000|2024-10-28 16:21:30||374.4||374.5||374.5||374.4|0
1730132510000|2024-10-28 16:21:50|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|1903
1730132540000|2024-10-28 16:22:20||374.4||374.4||374.4||374.4|0
1730132600000|2024-10-28 16:23:20|374.6|374.3|374.6|374.5|374.6|374.5|374.5|374.3|9595
1730132650000|2024-10-28 16:24:10|374.5|374.4|374.4|374.3|374.6|374.4|374.4|374.3|0
1730132660000|2024-10-28 16:24:20|374.5|374.4|374.5|374.3|374.5|374.4|374.5|374.3|150
1730132670000|2024-10-28 16:24:30||374.4||374.4||374.4||374.4|0
1730132680000|2024-10-28 16:24:40|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1730132700000|2024-10-28 16:25:00|||||||||1532
1730132710000|2024-10-28 16:25:10|374.5||374.5||374.5||374.5||1481
1730132740000|2024-10-28 16:25:40||374.4||374.4||374.4||374.4|0
1730132770000|2024-10-28 16:26:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1730132790000|2024-10-28 16:26:30|374.5||374.5||374.5||374.5||1915
1730132810000|2024-10-28 16:26:50|374.6|374.4|374.6|374.5|374.6|374.5|374.6|374.4|2921
1730132830000|2024-10-28 16:27:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1730132850000|2024-10-28 16:27:30|||||||||858
1730132860000|2024-10-28 16:27:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1730132890000|2024-10-28 16:28:10|374.7||374.7||374.7||374.7||0
1730132900000|2024-10-28 16:28:20|374.6||374.6||374.6||374.6||0
1730132940000|2024-10-28 16:29:00|374.5|374.4|374.5|374.3|374.5|374.4|374.5|374.3|4667
1730132960000|2024-10-28 16:29:20||374.4||374.4||374.4||374.4|0
1730132980000|2024-10-28 16:29:40||374.3||374.3||374.3||374.3|0
1730132990000|2024-10-28 16:29:50|374.4||374.5||374.5||374.4||478
1730188800000|2024-10-29 08:00:00|374.4|373.8|374.6|374.2|374.6|374.2|374.4|373.8|0
1730188820000|2024-10-29 08:00:20||374.3||374.5||374.5||374.3|1931
1730188830000|2024-10-29 08:00:30|374.7|374.7|374.9|374.7|374.9|374.7|374.7|374.7|4015
1730188870000|2024-10-29 08:01:10|375.7|375.4|375.5|375.1|375.7|375.4|375.4|375.1|929
1730188890000|2024-10-29 08:01:30|375.7|375.3|375.7|375.4|375.7|375.4|375.7|375.3|0
1730188900000|2024-10-29 08:01:40|376|375.5|376|375.8|376|375.8|376|375.5|0
1730188920000|2024-10-29 08:02:00|375.9|375.7|375.4|375|375.9|375.7|375.3|375|1642
1730188940000|2024-10-29 08:02:20|375.3|374.9|375.3|374.9|375.3|374.9|375.3|374.9|0
1730188960000|2024-10-29 08:02:40|375.4|375|375.4|375|375.4|375|375.4|375|0
1730188980000|2024-10-29 08:03:00||375.1||375.2||375.2||375.1|0
1730189010000|2024-10-29 08:03:30|375.3|375|375.4|375.2|375.4|375.2|375.3|375|472
1730189040000|2024-10-29 08:04:00|||||||||89
1730189050000|2024-10-29 08:04:10|||||||||48
1730189080000|2024-10-29 08:04:40|376.1|375.9|376.2|376|376.2|376|376.1|375.9|1308
1730189090000|2024-10-29 08:04:50|376.6|376.1|376.5|376.4|376.7|376.4|376.5|376.1|17
1730189100000|2024-10-29 08:05:00|376.7|376.3|376.2|376|376.7|376.3|376.2|376|880
1730189110000|2024-10-29 08:05:10|376.3|375.8|376.1|375.8|376.3|375.8|376.1|375.8|369
1730189130000|2024-10-29 08:05:30|376.2||376.1||376.2||376.1||0
1730189140000|2024-10-29 08:05:40|376.2|375.9|376.2|375.9|376.2|375.9|376.2|375.9|0
1730189150000|2024-10-29 08:05:50|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1730189160000|2024-10-29 08:06:00|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|0
1730189170000|2024-10-29 08:06:10|375.9||375.9||375.9||375.9||0
1730189180000|2024-10-29 08:06:20|376|375.6|376|375.6|376|375.6|376|375.6|1000
1730189190000|2024-10-29 08:06:30|375.8|375.5|375.7|375.4|375.8|375.5|375.7|375.4|0
1730189200000|2024-10-29 08:06:40|375.6|375.3|375.6|375.3|375.6|375.3|375.6|375.3|0
1730189210000|2024-10-29 08:06:50||375.2||375.2||375.2||375.2|0
1730189220000|2024-10-29 08:07:00|375.5|375|375.3|375|375.5|375|375.3|375|1816
1730189240000|2024-10-29 08:07:20|375.5|375.1|375.6|375.2|375.6|375.2|375.5|375.1|345
1730189260000|2024-10-29 08:07:40|375.5|375.3|375.4|375.2|375.5|375.3|375.4|375.2|1513
1730189270000|2024-10-29 08:07:50|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|372
1730189280000|2024-10-29 08:08:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1730189300000|2024-10-29 08:08:20|375.6|375.3|375.8|375.5|375.8|375.5|375.6|375.3|1726
1730189310000|2024-10-29 08:08:30|375.6|375.3|375.7|375.4|375.7|375.4|375.6|375.3|0
1730189330000|2024-10-29 08:08:50||375.5||375.5||375.5||375.5|0
1730189340000|2024-10-29 08:09:00|375.6||375.6||375.6||375.6||0
1730189350000|2024-10-29 08:09:10|375.7||375.7||375.7||375.7||417
1730189390000|2024-10-29 08:09:50|375.9|375.6|376|375.7|376|375.7|375.8|375.6|1231
1730189400000|2024-10-29 08:10:00|376.1|375.9|376.2|376|376.2|376|376.1|375.9|150
1730189410000|2024-10-29 08:10:10|376|375.7|376|375.7|376|375.7|376|375.7|758
1730189420000|2024-10-29 08:10:20|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|264
1730189430000|2024-10-29 08:10:30|375.8|375.6|375.6|375.5|375.8|375.6|375.6|375.5|2662
1730189440000|2024-10-29 08:10:40|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|46
1730189460000|2024-10-29 08:11:00|375.7|375.5|375.7|375.5|375.8|375.5|375.7|375.5|150
1730189470000|2024-10-29 08:11:10|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1730189510000|2024-10-29 08:11:50|375.5|375.3|375.5|375.2|375.5|375.3|375.5|375.2|0
1730189530000|2024-10-29 08:12:10|375.3|375.1|375.1|374.9|375.3|375.1|375.1|374.9|1288
1730189540000|2024-10-29 08:12:20||374.8||374.8||374.8||374.8|0
1730189550000|2024-10-29 08:12:30|375.2|374.9|375.2|374.9|375.2|374.9|375.2|374.9|0
1730189560000|2024-10-29 08:12:40|375.3|375.1|375.3|375.2|375.3|375.2|375.3|375.1|0
1730189570000|2024-10-29 08:12:50|375.4||375.4||375.4||375.4||803
1730189580000|2024-10-29 08:13:00|375.1|375.1|375.1|374.9|375.1|375.1|375.1|374.9|541
1730189590000|2024-10-29 08:13:10|375.3|375|375.4|375.1|375.4|375.1|375.3|375|1150
1730189630000|2024-10-29 08:13:50|375.3|374.9|375.3|375|375.3|375|375.1|374.9|813
1730189640000|2024-10-29 08:14:00|375.2|374.8|375|374.8|375.2|374.8|375|374.8|0
1730189650000|2024-10-29 08:14:10|375.1||375.1||375.1||375.1||0
1730189700000|2024-10-29 08:15:00||374.9||374.9||374.9||374.9|0
1730189740000|2024-10-29 08:15:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|568
1730189750000|2024-10-29 08:15:50|375.3|375.1|375.4|375.2|375.5|375.2|375.3|375.1|643
1730189760000|2024-10-29 08:16:00|375.3|375|375.2|375|375.3|375|375.1|375|462
1730189780000|2024-10-29 08:16:20|375|374.9|375|374.9|375|374.9|375|374.9|256
1730189790000|2024-10-29 08:16:30|375.1||375.1||375.1||375.1||0
1730189820000|2024-10-29 08:17:00|374.9|374.8|375|374.8|375|374.8|374.9|374.7|0
1730189830000|2024-10-29 08:17:10|374.9||375||375||374.9||0
1730189890000|2024-10-29 08:18:10|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1730189920000|2024-10-29 08:18:40|375||375||375||375||1473
1730189930000|2024-10-29 08:18:50|375.2|375|375.2|375|375.2|375|375.2|375|150
1730189950000|2024-10-29 08:19:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1730189960000|2024-10-29 08:19:20|375.4|375.2|375.5|375.2|375.5|375.2|375.4|375.2|0
1730189970000|2024-10-29 08:19:30||375.3||375.3||375.3||375.3|0
1730189990000|2024-10-29 08:19:50||375.2||375.2||375.2||375.2|0
1730190000000|2024-10-29 08:20:00|375.6|375.3|375.6|375.4|375.6|375.4|375.6|375.3|1473
1730190010000|2024-10-29 08:20:10|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|2831
1730190020000|2024-10-29 08:20:20|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|0
1730190060000|2024-10-29 08:21:00|375.6|375.6|375.5|375.3|375.6|375.7|375.5|375.2|0
1730190070000|2024-10-29 08:21:10|375.4|375.1|375.3|375.1|375.4|375.1|375.3|375.1|550
1730190100000|2024-10-29 08:21:40|375.2|375|375.2|375|375.2|375|375.2|375|803
1730190120000|2024-10-29 08:22:00|375.1|374.9|374.8|374.6|375.1|374.9|374.8|374.6|1672
1730190130000|2024-10-29 08:22:10|374.9||374.9||374.9||374.9||0
1730190140000|2024-10-29 08:22:20|374.8||374.8||374.8||374.8||0
1730190180000|2024-10-29 08:23:00|374.9||374.8||374.9||374.8||0
1730190220000|2024-10-29 08:23:40|374.9|374.7|375.1|374.9|375.1|374.9|374.9|374.7|0
1730190250000|2024-10-29 08:24:10|375.2|375|375.2|375|375.2|375|375.2|375|0
1730190270000|2024-10-29 08:24:30|375.1||375.1||375.1||375.1||402
1730190290000|2024-10-29 08:24:50||374.9||374.9||374.9||374.9|0
1730190310000|2024-10-29 08:25:10|375||375.1||375.1||375||150
1730190360000|2024-10-29 08:26:00|375||375||375||375||0
1730190370000|2024-10-29 08:26:10|375.1||375.1||375.1||375.1||0
1730190380000|2024-10-29 08:26:20|375.2|375|375.2|375|375.2|375|375.2|375|0
1730190400000|2024-10-29 08:26:40|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1730190420000|2024-10-29 08:27:00|375.2||375.2||375.2||375.2||0
1730190450000|2024-10-29 08:27:30||375||375||375||375|2276
1730190500000|2024-10-29 08:28:20|375.1|374.9|375.1|375|375.1|375|375|374.9|296
1730190520000|2024-10-29 08:28:40|375.4|375.2|375.3|375.1|375.4|375.2|375.3|375.1|0
1730190600000|2024-10-29 08:30:00|375|374.9|374.8|374.6|375|374.9|374.7|374.6|1474
1730190620000|2024-10-29 08:30:20|374.7|374.5|374.7|374.5|374.7|374.5|374.6|374.5|0
1730190630000|2024-10-29 08:30:30|374.6||374.7||374.7||374.6||0
1730190640000|2024-10-29 08:30:40|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|0
1730190660000|2024-10-29 08:31:00|375|374.8|375|374.8|375|374.8|375|374.8|360
1730190680000|2024-10-29 08:31:20|374.9|374.7|374.8|374.7|374.9|374.7|374.8|374.7|324
1730190700000|2024-10-29 08:31:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1730190710000|2024-10-29 08:31:50|375|374.9|375|374.8|375|374.9|375|374.8|0
1730190790000|2024-10-29 08:33:10|374.9||374.9||374.9||374.9||100
1730190800000|2024-10-29 08:33:20|375|374.9|375|374.9|375|374.9|375|374.9|803
1730190810000|2024-10-29 08:33:30|375.1||375.1||375.1||375.1||0
1730190820000|2024-10-29 08:33:40|375.2|375|375.2|375|375.2|375|375.2|375|799
1730190850000|2024-10-29 08:34:10|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1730190870000|2024-10-29 08:34:30|375|374.9|375|374.9|375|374.9|375|374.9|1147
1730190880000|2024-10-29 08:34:40||374.8||374.8||374.8||374.8|0
1730190890000|2024-10-29 08:34:50|374.9||375||375||374.9||1473
1730190900000|2024-10-29 08:35:00|374.9|374.7|374.8|374.7|374.9|374.7|374.8|374.7|0
1730190950000|2024-10-29 08:35:50|374.9|374.8|375|374.8|375|374.8|374.9|374.8|0
1730190960000|2024-10-29 08:36:00|374.9||374.9||374.9||374.9||0
1730190970000|2024-10-29 08:36:10||374.7||374.7||374.7||374.7|341
1730191050000|2024-10-29 08:37:30|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1730191160000|2024-10-29 08:39:20|375||375||375||375||3112
1730191170000|2024-10-29 08:39:30|374.9|374.8|374.8|374.6|374.9|374.8|374.8|374.6|522
1730191200000|2024-10-29 08:40:00|||||||||230
1730191260000|2024-10-29 08:41:00|375|374.7|375|374.8|375|374.8|375|374.7|0
1730191270000|2024-10-29 08:41:10|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|107
1730191290000|2024-10-29 08:41:30|375||375||375||375||0
1730191300000|2024-10-29 08:41:40|375.1||375.1||375.1||375.1||0
1730191370000|2024-10-29 08:42:50|375||375.1||375.1||375||0
1730191420000|2024-10-29 08:43:40|375||375.1||375.1||375||0
1730191460000|2024-10-29 08:44:20||375||375||375||375|0
1730191550000|2024-10-29 08:45:50|375.2||375.2||375.2||375.2||1473
1730191560000|2024-10-29 08:46:00||375.1||375.1||375.1||375.1|0
1730191580000|2024-10-29 08:46:20|375|374.8|375.1|374.9|375.1|374.9|375|374.8|367
1730191600000|2024-10-29 08:46:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1730191610000|2024-10-29 08:46:50||375||375||375||375|1279
1730191630000|2024-10-29 08:47:10|375.1|374.9|375.2|375|375.2|375|375.1|374.9|289
1730191640000|2024-10-29 08:47:20|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1730191650000|2024-10-29 08:47:30|375|374.8|374.9|374.7|375|374.8|374.9|374.7|769
1730191680000|2024-10-29 08:48:00||374.8||374.8||374.8||374.8|0
1730191690000|2024-10-29 08:48:10|375|374.9|375|374.9|375|374.9|375|374.9|150
1730191740000|2024-10-29 08:49:00|375.2|375|375.2|375|375.2|375|375.2|375|150
1730191800000|2024-10-29 08:50:00|375.1||375.2||375.2||375.1||281
1730191810000|2024-10-29 08:50:10|375|374.9|375|374.8|375|374.9|375|374.8|316
1730191840000|2024-10-29 08:50:40||374.7||374.7||374.7||374.7|0
1730191910000|2024-10-29 08:51:50||374.8||374.8||374.8||374.8|0
1730191980000|2024-10-29 08:53:00|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|20
1730192020000|2024-10-29 08:53:40|375||375||375||375||0
1730192040000|2024-10-29 08:54:00|375.1||375.1||375.1||375.1||0
1730192060000|2024-10-29 08:54:20||375||375||375||375|0
1730192070000|2024-10-29 08:54:30|375.2|375.1|375.4|375.2|375.4|375.2|375.2|375.1|952
1730192090000|2024-10-29 08:54:50|375.6|375.3|375.6|375.4|375.6|375.4|375.6|375.3|0
1730192120000|2024-10-29 08:55:20||375.5||375.5||375.5||375.5|150
1730192130000|2024-10-29 08:55:30||375.4||375.5||375.5||375.4|690
1730192140000|2024-10-29 08:55:40|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|0
1730192160000|2024-10-29 08:56:00|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1730192240000|2024-10-29 08:57:20|375.5|375|374.9|374.7|375.5|375|374.9|374.7|3568
1730192290000|2024-10-29 08:58:10|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|1323
1730192300000|2024-10-29 08:58:20|375|374.8|375|374.8|375|374.8|375|374.8|2476
1730192330000|2024-10-29 08:58:50||374.9||374.9||374.9||374.9|0
1730192340000|2024-10-29 08:59:00|375.1|375|375.1|375|375.1|375|375.1|374.9|2178
1730192370000|2024-10-29 08:59:30|||||||||559
1730192390000|2024-10-29 08:59:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1730192400000|2024-10-29 09:00:00|375.1||375.1||375.1||375.1||0
1730192420000|2024-10-29 09:00:20|375||375||375||375||592
1730192440000|2024-10-29 09:00:40|375.1|375|375.1|374.9|375.1|375|375.1|374.9|1601
1730192450000|2024-10-29 09:00:50||375||375||375||375|0
1730192470000|2024-10-29 09:01:10||374.9||374.9||374.9||374.9|0
1730192490000|2024-10-29 09:01:30|375|374.8|375|374.8|375|374.8|375|374.8|0
1730192540000|2024-10-29 09:02:20||374.9||374.9||374.9||374.9|0
1730192620000|2024-10-29 09:03:40|375.1|375|375.2|375|375.2|375|375.1|375|386
1730192630000|2024-10-29 09:03:50|375.3|375.1|375.3|375.2|375.3|375.2|375.3|375.1|0
1730192640000|2024-10-29 09:04:00|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375|664
1730192650000|2024-10-29 09:04:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1730192720000|2024-10-29 09:05:20|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|394
1730192780000|2024-10-29 09:06:20|375.5||375.6||375.6||375.5||955
1730192790000|2024-10-29 09:06:30|375.8|375.5|375.8|375.6|375.8|375.6|375.8|375.5|0
1730192810000|2024-10-29 09:06:50|376.1|375.9|376.1|375.9|376.1|375.9|376|375.9|200
1730192820000|2024-10-29 09:07:00|376|375.8|376|375.8|376|375.8|376|375.8|1473
1730192850000|2024-10-29 09:07:30|376.2|375.9|376.2|376|376.2|376|376.2|375.9|0
1730192870000|2024-10-29 09:07:50||376.1||376.1||376.1||376.1|0
1730192880000|2024-10-29 09:08:00|376.1|376|376.1|376|376.1|376|376.1|376|291
1730192920000|2024-10-29 09:08:40|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1038
1730192930000|2024-10-29 09:08:50||376||376.1||376.1||376|0
1730193010000|2024-10-29 09:10:10|376.3||376.3||376.3||376.3||0
1730193020000|2024-10-29 09:10:20|376.2|376|376.3|376.1|376.3|376.1|376.2|376|686
1730193070000|2024-10-29 09:11:10|||||||||15
1730193110000|2024-10-29 09:11:50|376.2|376|376.2|376|376.2|376|376.2|376|0
1730193160000|2024-10-29 09:12:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1730193180000|2024-10-29 09:13:00|376|375.9|376.1|376|376.1|376|376|375.9|1489
1730193220000|2024-10-29 09:13:40||375.9||375.9||375.9||375.9|0
1730193280000|2024-10-29 09:14:40|375.9|375.8|376|375.8|376|375.8|375.9|375.8|0
1730193310000|2024-10-29 09:15:10|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1730193360000|2024-10-29 09:16:00|376||376||376||376||0
1730193380000|2024-10-29 09:16:20|376.1||376.1||376.1||376.1||0
1730193400000|2024-10-29 09:16:40|376||376||376||376||0
1730193560000|2024-10-29 09:19:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1730193580000|2024-10-29 09:19:40|376|375.9|376|375.9|376|375.9|376|375.9|1465
1730193590000|2024-10-29 09:19:50|376.1||376.1||376.1||376.1||0
1730193620000|2024-10-29 09:20:20|376.2|376|376.2|376|376.2|376|376.2|376|0
1730193660000|2024-10-29 09:21:00|376.3||376.3||376.3||376.3||0
1730193670000|2024-10-29 09:21:10||376.1||376.1||376.1||376.1|0
1730193680000|2024-10-29 09:21:20|||||||||1000
1730193710000|2024-10-29 09:21:50|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|910
1730193720000|2024-10-29 09:22:00|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|873
1730193740000|2024-10-29 09:22:20|376.4||376.4||376.4||376.4||0
1730193750000|2024-10-29 09:22:30|376.5||376.5||376.5||376.5||150
1730193800000|2024-10-29 09:23:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1730193810000|2024-10-29 09:23:30||376.5||376.5||376.5||376.5|0
1730193900000|2024-10-29 09:25:00|376.7||376.7||376.7||376.7||0
1730193920000|2024-10-29 09:25:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|861
1730193930000|2024-10-29 09:25:30||376.7||376.7||376.7||376.7|0
1730193940000|2024-10-29 09:25:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1730193950000|2024-10-29 09:25:50|376.8|376.7|376.8|376.6|376.8|376.7|376.7|376.6|855
1730194000000|2024-10-29 09:26:40|376.9||376.9||376.9||376.9||0
1730194030000|2024-10-29 09:27:10||376.7||376.7||376.7||376.7|0
1730194050000|2024-10-29 09:27:30|377|376.8|377|376.8|377|376.8|377|376.8|0
1730194080000|2024-10-29 09:28:00||376.7||376.7||376.7||376.7|0
1730194110000|2024-10-29 09:28:30|376.9||376.9||376.9||376.9||0
1730194120000|2024-10-29 09:28:40|377||377||377||377||0
1730194140000|2024-10-29 09:29:00|376.9||376.9||376.9||376.9||0
1730194190000|2024-10-29 09:29:50|377|376.8|377|376.8|377|376.8|377|376.8|200
1730194220000|2024-10-29 09:30:20|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|1226
1730194250000|2024-10-29 09:30:50||376.8||376.8||376.8||376.8|0
1730194270000|2024-10-29 09:31:10||376.9||376.8||376.9||376.8|0
1730194290000|2024-10-29 09:31:30||376.9||376.8||376.9||376.8|0
1730194320000|2024-10-29 09:32:00|377||377||377||377||0
1730194350000|2024-10-29 09:32:30|376.8|376.5|376.8|376.5|376.8|376.5|376.8|376.5|972
1730194420000|2024-10-29 09:33:40|376.7||376.7||376.7||376.7||0
1730194480000|2024-10-29 09:34:40|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1730194490000|2024-10-29 09:34:50|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|0
1730194500000|2024-10-29 09:35:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1730194520000|2024-10-29 09:35:20|377.1||377.1||377.1||377.1||0
1730194580000|2024-10-29 09:36:20|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|0
1730194600000|2024-10-29 09:36:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|28
1730194620000|2024-10-29 09:37:00|377.2|377|377.1|377|377.2|377|377.1|377|0
1730194630000|2024-10-29 09:37:10|377.2||377.2||377.2||377.2||0
1730194650000|2024-10-29 09:37:30||376.9||376.9||376.9||376.9|0
1730194670000|2024-10-29 09:37:50|377.1||377.1||377.1||377.1||0
1730194720000|2024-10-29 09:38:40|377.2|377|377.2|377|377.2|377|377.2|377|917
1730194730000|2024-10-29 09:38:50|377.1|376.9|377|376.9|377.1|376.9|377|376.9|400
1730194740000|2024-10-29 09:39:00|377.1||377.1||377.1||377.1||0
1730194770000|2024-10-29 09:39:30|||||||||150
1730194780000|2024-10-29 09:39:40|377.2|377|377.2|377|377.2|377|377.2|377|0
1730194900000|2024-10-29 09:41:40||377.1||377.1||377.1||377.1|0
1730194910000|2024-10-29 09:41:50|377.1|376.9|377.1|376.9|377.1|376.9|377|376.9|2166
1730194960000|2024-10-29 09:42:40|377|376.8|377|376.8|377|376.8|377|376.8|0
1730194980000|2024-10-29 09:43:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1730195100000|2024-10-29 09:45:00||377||377||377||377|965
1730195220000|2024-10-29 09:47:00|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|0
1730195230000|2024-10-29 09:47:10|377.2||377.3||377.3||377.2||323
1730195290000|2024-10-29 09:48:10|377.1|377|377.1|377|377.1|377|377.1|377|693
1730195330000|2024-10-29 09:48:50|||||||||361
1730195390000|2024-10-29 09:49:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|2500
1730195430000|2024-10-29 09:50:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1730195460000|2024-10-29 09:51:00|||||||||450
1730195490000|2024-10-29 09:51:30|||||||||1988
1730195530000|2024-10-29 09:52:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1730195570000|2024-10-29 09:52:50||377.2||377.2||377.2||377.2|1462
1730195580000|2024-10-29 09:53:00|377.3||377.4||377.4||377.3||0
1730195620000|2024-10-29 09:53:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|876
1730195690000|2024-10-29 09:54:50||377.2||377.2||377.2||377.2|0
1730195700000|2024-10-29 09:55:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1730195770000|2024-10-29 09:56:10||377.2||377.2||377.2||377.2|354
1730195940000|2024-10-29 09:59:00|||||||||1450
1730195950000|2024-10-29 09:59:10|377.3||377.4||377.4||377.3||0
1730195970000|2024-10-29 09:59:30||377.3||377.3||377.3||377.3|0
1730195990000|2024-10-29 09:59:50|||||||||888
1730196010000|2024-10-29 10:00:10|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|1612
1730196020000|2024-10-29 10:00:20|377.1|377|377.2|377|377.2|377|377.1|377|322
1730196030000|2024-10-29 10:00:30|377.1|376.9|377.1|376.9|377.2|376.9|377.1|376.9|0
1730196040000|2024-10-29 10:00:40||377||377||377||377|0
1730196050000|2024-10-29 10:00:50||376.9||377||377||376.9|0
1730196060000|2024-10-29 10:01:00||376.9||376.9||376.9||376.9|293
1730196080000|2024-10-29 10:01:20|||||||||284
1730196090000|2024-10-29 10:01:30|||||||||2990
1730196180000|2024-10-29 10:03:00||377||377||377||377|0
1730196190000|2024-10-29 10:03:10|377|376.9|377|376.9|377|376.9|377|376.9|1236
1730196240000|2024-10-29 10:04:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1730196270000|2024-10-29 10:04:30|376.7|376.7|376.7|376.6|376.7|376.7|376.7|376.6|1808
1730196280000|2024-10-29 10:04:40|376.8||376.8||376.8||376.7||0
1730196290000|2024-10-29 10:04:50|376.7||376.7||376.7||376.7||0
1730196340000|2024-10-29 10:05:40|||||||||283
1730196350000|2024-10-29 10:05:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1730196360000|2024-10-29 10:06:00||376.4||376.3||376.4||376.3|292
1730196370000|2024-10-29 10:06:10||376.4||376.4||376.4||376.4|0
1730196380000|2024-10-29 10:06:20|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1730196390000|2024-10-29 10:06:30||376.4||376.4||376.4||376.4|0
1730196400000|2024-10-29 10:06:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1730196420000|2024-10-29 10:07:00||376.2||376.2||376.2||376.2|0
1730196430000|2024-10-29 10:07:10|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1730196480000|2024-10-29 10:08:00|376.4||376.4||376.4||376.4||0
1730196490000|2024-10-29 10:08:10||376.2||376.2||376.2||376.2|0
1730196670000|2024-10-29 10:11:10|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|842
1730196680000|2024-10-29 10:11:20|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|1462
1730196690000|2024-10-29 10:11:30||376.3||376.3||376.3||376.3|0
1730196860000|2024-10-29 10:14:20|||||||||100
1730196890000|2024-10-29 10:14:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1730196920000|2024-10-29 10:15:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|889
1730196950000|2024-10-29 10:15:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1857
1730196970000|2024-10-29 10:16:10|||||||||526
1730196980000|2024-10-29 10:16:20|376.3||376.3||376.3||376.3||0
1730196990000|2024-10-29 10:16:30||376.2||376.2||376.2||376.2|0
1730197020000|2024-10-29 10:17:00||376.1||376.1||376.1||376.1|0
1730197040000|2024-10-29 10:17:20|376.2|376|376.2|376|376.2|376|376.2|376|458
1730197070000|2024-10-29 10:17:50|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|0
1730197080000|2024-10-29 10:18:00|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|1462
1730197150000|2024-10-29 10:19:10|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|461
1730197170000|2024-10-29 10:19:30|376.3||376.3||376.3||376.3||0
1730197190000|2024-10-29 10:19:50|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1730197200000|2024-10-29 10:20:00|376.4|376.4|376.5|376.3|376.5|376.4|376.4|376.3|1600
1730197220000|2024-10-29 10:20:20|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|410
1730197240000|2024-10-29 10:20:40|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1730197310000|2024-10-29 10:21:50|376.4||376.4||376.4||376.4||0
1730197320000|2024-10-29 10:22:00||376.2||376.2||376.2||376.2|853
1730197330000|2024-10-29 10:22:10|||||||||2500
1730197390000|2024-10-29 10:23:10|376.3|376.3|376.2|376.1|376.3|376.3|376.2|376.1|565
1730197410000|2024-10-29 10:23:30|376.3||376.3||376.3||376.3||3563
1730197420000|2024-10-29 10:23:40|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|0
1730197430000|2024-10-29 10:23:50||376.4||376.4||376.4||376.4|0
1730197440000|2024-10-29 10:24:00||376.3||376.3||376.3||376.3|468
1730197500000|2024-10-29 10:25:00|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|0
1730197580000|2024-10-29 10:26:20|376.2|376|376.2|376|376.2|376|376.2|376|1071
1730197640000|2024-10-29 10:27:20|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|96
1730197690000|2024-10-29 10:28:10||376.3||376.3||376.3||376.3|0
1730197710000|2024-10-29 10:28:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|2176
1730197730000|2024-10-29 10:28:50|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|150
1730197770000|2024-10-29 10:29:30||376.6||376.6||376.6||376.6|0
1730197780000|2024-10-29 10:29:40||376.5||376.5||376.5||376.5|308
1730197810000|2024-10-29 10:30:10||376.6||376.6||376.6||376.6|0
1730197820000|2024-10-29 10:30:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1730197840000|2024-10-29 10:30:40|||||||||150
1730197890000|2024-10-29 10:31:30||376.6||376.6||376.6||376.6|1600
1730197950000|2024-10-29 10:32:30|||||||||200
1730198050000|2024-10-29 10:34:10|376.7||376.7||376.7||376.7||0
1730198070000|2024-10-29 10:34:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1730198120000|2024-10-29 10:35:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1730198170000|2024-10-29 10:36:10|||||||||667
1730198180000|2024-10-29 10:36:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|354
1730198200000|2024-10-29 10:36:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|424
1730198270000|2024-10-29 10:37:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1730198310000|2024-10-29 10:38:30||376.1||376.1||376.1||376.1|0
1730198320000|2024-10-29 10:38:40|376.2||376.3||376.3||376.2||0
1730198400000|2024-10-29 10:40:00|376.2||376.2||376.2||376.2||625
1730198420000|2024-10-29 10:40:20||376||376||376||376|0
1730198430000|2024-10-29 10:40:30|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|2500
1730198450000|2024-10-29 10:40:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1730198530000|2024-10-29 10:42:10|376||376||376||376||0
1730198540000|2024-10-29 10:42:20|376.1||376.1||376.1||376.1||375
1730198550000|2024-10-29 10:42:30||376||376||376||376|0
1730198570000|2024-10-29 10:42:50||375.9||375.9||375.9||375.9|84
1730198590000|2024-10-29 10:43:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1730198600000|2024-10-29 10:43:20|376.3|376.2|376.6|376.5|376.6|376.5|376.3|376.1|3250
1730198610000|2024-10-29 10:43:30||376.4||376.4||376.4||376.4|0
1730198620000|2024-10-29 10:43:40||376.5||376.5||376.5||376.5|0
1730198650000|2024-10-29 10:44:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1465
1730198680000|2024-10-29 10:44:40||376.5||376.5||376.5||376.5|1129
1730198700000|2024-10-29 10:45:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1730198720000|2024-10-29 10:45:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|828
1730198730000|2024-10-29 10:45:30|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|0
1730198760000|2024-10-29 10:46:00||376.4||376.4||376.4||376.4|0
1730198820000|2024-10-29 10:47:00|||||||||299
1730198920000|2024-10-29 10:48:40|376.6|376.5|376.7|376.6|376.7|376.6|376.6|376.5|1500
1730198930000|2024-10-29 10:48:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|150
1730198990000|2024-10-29 10:49:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1730199030000|2024-10-29 10:50:30||376.7||376.7||376.7||376.7|0
1730199040000|2024-10-29 10:50:40|377|376.8|377|376.8|377|376.8|377|376.8|834
1730199140000|2024-10-29 10:52:20||376.7||376.8||376.8||376.7|0
1730199150000|2024-10-29 10:52:30|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1730199180000|2024-10-29 10:53:00|377|376.7|376.8|376.6|377|376.7|376.8|376.6|3440
1730199190000|2024-10-29 10:53:10||376.7||376.7||376.7||376.7|0
1730199260000|2024-10-29 10:54:20||376.6||376.6||376.6||376.6|0
1730199270000|2024-10-29 10:54:30|376.7||376.7||376.7||376.7||0
1730199290000|2024-10-29 10:54:50||376.5||376.5||376.5||376.5|430
1730199300000|2024-10-29 10:55:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1730199480000|2024-10-29 10:58:00|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|379
1730199590000|2024-10-29 10:59:50||376.4||376.4||376.4||376.4|0
1730199600000|2024-10-29 11:00:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|150
1730199610000|2024-10-29 11:00:10|376.7|376.6|376.7|376.6|376.8|376.6|376.7|376.6|0
1730199620000|2024-10-29 11:00:20|377|376.7|377|376.8|377|376.8|377|376.7|0
1730199660000|2024-10-29 11:01:00|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1730199710000|2024-10-29 11:01:50|376.7|376.7|376.7|376.6|376.7|376.7|376.7|376.6|401
1730199720000|2024-10-29 11:02:00|376.8||376.8||376.8||376.8||0
1730199780000|2024-10-29 11:03:00|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1730199790000|2024-10-29 11:03:10|||||||||750
1730199860000|2024-10-29 11:04:20||376.6||376.6||376.6||376.6|0
1730199900000|2024-10-29 11:05:00||376.5||376.5||376.5||376.5|0
1730199970000|2024-10-29 11:06:10|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|757
1730200150000|2024-10-29 11:09:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|724
1730200230000|2024-10-29 11:10:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|532
1730200380000|2024-10-29 11:13:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|28
1730200430000|2024-10-29 11:13:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1730200490000|2024-10-29 11:14:50||376.1||376.1||376.1||376.1|0
1730200520000|2024-10-29 11:15:20|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|150
1730200630000|2024-10-29 11:17:10||376.3||376.3||376.3||376.3|0
1730200650000|2024-10-29 11:17:30||376.2||376.2||376.2||376.2|0
1730200720000|2024-10-29 11:18:40|376.3||376.3||376.3||376.3||0
1730200970000|2024-10-29 11:22:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1730201060000|2024-10-29 11:24:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|3323
1730201280000|2024-10-29 11:28:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|894
1730201480000|2024-10-29 11:31:20|376.3|376.2|376.4|376.3|376.4|376.3|376.3|376.2|0
1730201500000|2024-10-29 11:31:40|376.5||376.5||376.5||376.5||1403
1730201530000|2024-10-29 11:32:10|376.4|376.1|376.3|376.1|376.4|376.1|376.3|376.1|899
1730201560000|2024-10-29 11:32:40|376.2|376|376.2|376|376.2|376|376.2|376|1291
1730201580000|2024-10-29 11:33:00|376.1||376.1||376.1||376.1||0
1730201710000|2024-10-29 11:35:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1730201770000|2024-10-29 11:36:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1730201790000|2024-10-29 11:36:30|376.4||376.4||376.4||376.4||0
1730201940000|2024-10-29 11:39:00||376.3||376.3||376.3||376.3|0
1730201980000|2024-10-29 11:39:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1730202000000|2024-10-29 11:40:00||376.3||376.3||376.3||376.3|0
1730202010000|2024-10-29 11:40:10||376.4||376.4||376.4||376.4|0
1730202030000|2024-10-29 11:40:30|||||||||1000
1730202050000|2024-10-29 11:40:50|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|1243
1730202070000|2024-10-29 11:41:10||376.5||376.4||376.5||376.4|0
1730202090000|2024-10-29 11:41:30|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|1492
1730202150000|2024-10-29 11:42:30||376.4||376.3||376.4||376.3|0
1730202190000|2024-10-29 11:43:10||376.4||376.4||376.4||376.4|0
1730202260000|2024-10-29 11:44:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1730202270000|2024-10-29 11:44:30|376.7||376.7||376.7||376.7||0
1730202300000|2024-10-29 11:45:00|376.6||376.6||376.6||376.6||0
1730202330000|2024-10-29 11:45:30|376.7||376.7||376.7||376.7||0
1730202370000|2024-10-29 11:46:10||376.6||376.6||376.6||376.6|0
1730202680000|2024-10-29 11:51:20|376.8||376.8||376.8||376.8||1661
1730202690000|2024-10-29 11:51:30||376.6||376.6||376.6||376.6|0
1730202700000|2024-10-29 11:51:40|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1730202820000|2024-10-29 11:53:40|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|79
1730202860000|2024-10-29 11:54:20|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1730202910000|2024-10-29 11:55:10||376.4||376.4||376.4||376.4|0
1730202950000|2024-10-29 11:55:50|376.6|376.3|376.7|376.4|376.7|376.4|376.6|376.3|1802
1730202980000|2024-10-29 11:56:20|376.6|376.3|376.6|376.3|376.6|376.3|376.6|376.3|970
1730203090000|2024-10-29 11:58:10|376.5|376.2|376.4|376.2|376.5|376.2|376.4|376.2|324
1730203170000|2024-10-29 11:59:30|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|5
1730203200000|2024-10-29 12:00:00|||||||||464
1730203230000|2024-10-29 12:00:30|376.2|376|376.2|376|376.2|376|376.2|376|274
1730203250000|2024-10-29 12:00:50||375.9||375.9||375.9||375.9|22
1730203340000|2024-10-29 12:02:20|376.1||376.1||376.1||376.1||0
1730203350000|2024-10-29 12:02:30|||||||||78
1730203360000|2024-10-29 12:02:40|376|375.8|376|375.8|376|375.8|376|375.8|260
1730203370000|2024-10-29 12:02:50|||||||||412
1730203380000|2024-10-29 12:03:00||375.7||375.7||375.7||375.7|661
1730203390000|2024-10-29 12:03:10|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|1354
1730203440000|2024-10-29 12:04:00||376||376||376||376|198
1730203490000|2024-10-29 12:04:50||376.1||376.1||376.1||376.1|0
1730203500000|2024-10-29 12:05:00|||||||||297
1730203510000|2024-10-29 12:05:10|||||||||530
1730203630000|2024-10-29 12:07:10|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|961
1730203660000|2024-10-29 12:07:40|||||||||261
1730203680000|2024-10-29 12:08:00|376|376|376|375.8|376|376|376|375.8|913
1730203720000|2024-10-29 12:08:40||375.7||375.7||375.7||375.7|0
1730203730000|2024-10-29 12:08:50|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|0
1730203760000|2024-10-29 12:09:20|376.1|375.8|376|375.8|376.1|375.8|376|375.8|3222
1730203770000|2024-10-29 12:09:30|||||||||579
1730203780000|2024-10-29 12:09:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|389
1730203790000|2024-10-29 12:09:50|376||376||376||376||200
1730203810000|2024-10-29 12:10:10|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|418
1730203820000|2024-10-29 12:10:20|376|375.8|375.9|375.7|376|375.8|375.9|375.7|2382
1730203830000|2024-10-29 12:10:30||375.6||375.6||375.6||375.6|150
1730203840000|2024-10-29 12:10:40|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|2119
1730203850000|2024-10-29 12:10:50|||||||||94
1730203860000|2024-10-29 12:11:00||375.8||375.9||375.9||375.8|113
1730203870000|2024-10-29 12:11:10||375.8||375.8||375.8||375.8|0
1730203880000|2024-10-29 12:11:20||375.9||375.9||375.9||375.9|0
1730203890000|2024-10-29 12:11:30|375.9|375.7|375.9|375.6|375.9|375.7|375.9|375.6|1393
1730203930000|2024-10-29 12:12:10|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|4685
1730203940000|2024-10-29 12:12:20|376.2|376|376.2|376|376.2|376|376.2|376|1463
1730203950000|2024-10-29 12:12:30|||||||||1601
1730203960000|2024-10-29 12:12:40|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|786
1730204000000|2024-10-29 12:13:20|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|754
1730204040000|2024-10-29 12:14:00|||||||||2108
1730204080000|2024-10-29 12:14:40|||||||||78
1730204260000|2024-10-29 12:17:40|||||||||300
1730204290000|2024-10-29 12:18:10|376.5|376|376.3|376|376.5|376|376.3|376|1842
1730204300000|2024-10-29 12:18:20|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|479
1730204340000|2024-10-29 12:19:00||375.8||375.8||375.8||375.8|2120
1730204350000|2024-10-29 12:19:10|376|375.7|376|375.7|376|375.7|376|375.7|157
1730204390000|2024-10-29 12:19:50|375.9||375.9||375.9||375.9||621
1730204400000|2024-10-29 12:20:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1730204410000|2024-10-29 12:20:10||375.5||375.6||375.6||375.5|211
1730204420000|2024-10-29 12:20:20||375.5||375.5||375.5||375.5|0
1730204470000|2024-10-29 12:21:10|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|85
1730204490000|2024-10-29 12:21:30|375.6||375.6||375.6||375.6||0
1730204500000|2024-10-29 12:21:40||375.3||375.3||375.3||375.3|1560
1730204520000|2024-10-29 12:22:00|375.5||375.5||375.5||375.5||1979
1730204530000|2024-10-29 12:22:10|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|1151
1730275220000|2024-10-30 08:00:20|372.2|371.8|372.2|371.9|372.2|371.9|372.2|371.8|831
1730275230000|2024-10-30 08:00:30|372.4||372.4||372.4||372.4||0
1730275240000|2024-10-30 08:00:40||372||372.1||372.1||372|0
1730275250000|2024-10-30 08:00:50|372.6|372.2|372.6|372.4|372.6|372.4|372.6|372.2|1500
1730275270000|2024-10-30 08:01:10|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|0
1730275290000|2024-10-30 08:01:30||372||372||372||372|0
1730275300000|2024-10-30 08:01:40|372|371.7|371.8|371.3|372|371.7|371.8|371.3|2251
1730275310000|2024-10-30 08:01:50|371.4|371.1|371.4|371|371.4|371.1|371.4|371|0
1730275330000|2024-10-30 08:02:10||371.1||371.1||371.1||371.1|0
1730275380000|2024-10-30 08:03:00|371.8|371.3|371.7|371.3|371.8|371.4|371.7|371.3|500
1730275440000|2024-10-30 08:04:00|371.6|371.1|371.7|371.3|371.7|371.3|371.4|371.1|1122
1730275460000|2024-10-30 08:04:20||371.2||371.3||371.3||371.2|0
1730275470000|2024-10-30 08:04:30||371.2||371.3||371.3||371.2|0
1730275480000|2024-10-30 08:04:40|371.6|371.2|371.6|371.2|371.6|371.3|371.6|371.2|0
1730275500000|2024-10-30 08:05:00|371.7|371.3|371.7|371.3|371.7|371.3|371.7|371.3|0
1730275510000|2024-10-30 08:05:10|371.8|371.4|371.7|371.3|371.8|371.4|371.7|371.3|0
1730275520000|2024-10-30 08:05:20|371.6|371.2|371.6|371.2|371.6|371.2|371.5|371.1|0
1730275530000|2024-10-30 08:05:30|371.7|371.3|371.7|371.5|371.7|371.5|371.7|371.3|0
1730275570000|2024-10-30 08:06:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|874
1730275580000|2024-10-30 08:06:20||371.6||371.6||371.6||371.6|0
1730275610000|2024-10-30 08:06:50|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|1233
1730275630000|2024-10-30 08:07:10|371.8|371.6|371.8|371.5|371.8|371.6|371.8|371.5|0
1730275640000|2024-10-30 08:07:20|371.9|371.6|371.9|371.6|371.9|371.6|371.9|371.6|0
1730275720000|2024-10-30 08:08:40|371.8||371.8||371.8||371.8||0
1730275750000|2024-10-30 08:09:10|371.3|371|371.3|371|371.3|371|371.3|371|1700
1730275760000|2024-10-30 08:09:20|371.1|370.9|371.5|371.3|371.5|371.3|371.1|370.9|2477
1730275800000|2024-10-30 08:10:00|371.9|371.6|371.9|371.6|371.9|371.6|371.9|371.6|0
1730275810000|2024-10-30 08:10:10|372|371.7|372|371.7|372|371.7|372|371.7|7
1730275820000|2024-10-30 08:10:20|371.9|371.6|371.8|371.5|371.9|371.6|371.8|371.5|72
1730275830000|2024-10-30 08:10:30||371.6||371.5||371.6||371.5|0
1730275840000|2024-10-30 08:10:40|371.7|371.3|371.6|371.3|371.7|371.3|371.6|371.3|611
1730275870000|2024-10-30 08:11:10|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|1485
1730275890000|2024-10-30 08:11:30||371.1||371.1||371.1||371.1|0
1730275900000|2024-10-30 08:11:40|371.2||371.4||371.4||371.2||0
1730275940000|2024-10-30 08:12:20|371.1|370.9|371|370.8|371.1|370.9|371|370.8|219
1730275950000|2024-10-30 08:12:30|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|840
1730275960000|2024-10-30 08:12:40||370.8||370.8||370.8||370.8|0
1730276060000|2024-10-30 08:14:20|371|370.9|371.2|371|371.2|371|371|370.9|191
1730276070000|2024-10-30 08:14:30||370.9||370.9||370.9||370.9|175
1730276100000|2024-10-30 08:15:00|371.1|371|371.3|371.1|371.3|371.2|371.1|370.9|2333
1730276170000|2024-10-30 08:16:10|371.1|371|371.1|371|371.1|371|371.1|371|534
1730276180000|2024-10-30 08:16:20|371|370.9|371|370.8|371|370.9|371|370.8|3
1730276200000|2024-10-30 08:16:40|370.9||370.9||370.9||370.9||0
1730276210000|2024-10-30 08:16:50|||||||||62
1730276220000|2024-10-30 08:17:00|371||371||371||371||763
1730276250000|2024-10-30 08:17:30|371.1|370.9|371|370.8|371.1|370.9|371|370.8|200
1730276270000|2024-10-30 08:17:50|370.7|370.7|370.8|370.5|370.8|370.7|370.7|370.5|0
1730276280000|2024-10-30 08:18:00|370.7||370.8||370.8||370.7||0
1730276310000|2024-10-30 08:18:30||370.6||370.6||370.6||370.6|0
1730276340000|2024-10-30 08:19:00||370.7||370.6||370.7||370.6|1289
1730276370000|2024-10-30 08:19:30|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|657
1730276380000|2024-10-30 08:19:40|370.6||370.6||370.6||370.6||0
1730276400000|2024-10-30 08:20:00|370.7||370.7||370.7||370.7||0
1730276420000|2024-10-30 08:20:20|370.6|370.2|370.4|370.2|370.6|370.2|370.4|370.2|0
1730276450000|2024-10-30 08:20:50|370.5|370.3|370.5|370.3|370.5|370.3|370.4|370.2|324
1730276460000|2024-10-30 08:21:00|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|0
1730276530000|2024-10-30 08:22:10|370.5|370.5|370.5|370.3|370.5|370.5|370.5|370.3|202
1730276660000|2024-10-30 08:24:20|370.2|370|370.2|370|370.2|370|370.2|370|1627
1730276690000|2024-10-30 08:24:50|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|1000
1730276730000|2024-10-30 08:25:30||370||369.9||370||369.9|0
1730276750000|2024-10-30 08:25:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1730276780000|2024-10-30 08:26:20|||||||||1408
1730276800000|2024-10-30 08:26:40|369.8|369.6|369.6|369.4|369.8|369.6|369.6|369.4|0
1730276810000|2024-10-30 08:26:50|369.5|369.5|369.6|369.4|369.6|369.5|369.5|369.4|0
1730276820000|2024-10-30 08:27:00|369.5|369.3|369.4|369.2|369.5|369.3|369.4|369.2|1165
1730276860000|2024-10-30 08:27:40||369.3||369.3||369.3||369.3|0
1730276880000|2024-10-30 08:28:00||369.2||369.2||369.2||369.2|1288
1730276890000|2024-10-30 08:28:10|369.3|369|369.1|369|369.3|369|369.1|369|847
1730276920000|2024-10-30 08:28:40|369.2|369.1|369.2|369|369.2|369.1|369.2|369|631
1730276930000|2024-10-30 08:28:50|369.1||369.1||369.1||369.1||0
1730276950000|2024-10-30 08:29:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|847
1730276960000|2024-10-30 08:29:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1337
1730276980000|2024-10-30 08:29:40||369.2||369.2||369.2||369.2|0
1730277000000|2024-10-30 08:30:00|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|150
1730277010000|2024-10-30 08:30:10||369.4||369.4||369.4||369.4|0
1730277020000|2024-10-30 08:30:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|55
1730277060000|2024-10-30 08:31:00|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|0
1730277080000|2024-10-30 08:31:20|369.3|369.2|369.1|369|369.3|369.2|369.1|369|0
1730277090000|2024-10-30 08:31:30|369.2|369.1|369.4|369.1|369.4|369.1|369.2|369.1|1642
1730277100000|2024-10-30 08:31:40|369.5|369.2|369.5|369.3|369.5|369.3|369.5|369.2|1492
1730277110000|2024-10-30 08:31:50|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|1680
1730277160000|2024-10-30 08:32:40|369.1|369|369.1|369|369.1|369|369.1|369|433
1730277170000|2024-10-30 08:32:50||368.9||368.9||368.9||368.9|434
1730277190000|2024-10-30 08:33:10|369||369.1||369.1||369||0
1730277200000|2024-10-30 08:33:20|369||369||369||369||0
1730277210000|2024-10-30 08:33:30|369.1|368.8|369.1|368.9|369.1|368.9|369.1|368.8|2194
1730277230000|2024-10-30 08:33:50||369||369||369||369|0
1730277250000|2024-10-30 08:34:10||368.9||368.9||368.9||368.9|0
1730277260000|2024-10-30 08:34:20|369|368.8|369|368.8|369|368.8|369|368.8|0
1730277270000|2024-10-30 08:34:30||368.9||368.8||368.9||368.8|0
1730277280000|2024-10-30 08:34:40|368.9|368.9|368.9|368.8|368.9|368.9|368.9|368.8|0
1730277290000|2024-10-30 08:34:50|369|368.9|369|368.8|369|368.9|369|368.8|0
1730277300000|2024-10-30 08:35:00|369.2|369|369.2|369.1|369.2|369.1|369.2|369|0
1730277310000|2024-10-30 08:35:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1730277320000|2024-10-30 08:35:20||369.1||369.1||369.1||369.1|0
1730277330000|2024-10-30 08:35:30||369.2||369.1||369.2||369.1|150
1730277420000|2024-10-30 08:37:00|369.2|368.9|369.1|368.9|369.2|368.9|369.1|368.9|0
1730277430000|2024-10-30 08:37:10|368.9|368.7|368.8|368.6|368.9|368.7|368.8|368.6|717
1730277440000|2024-10-30 08:37:20|368.9|368.7|368.9|368.7|368.9|368.8|368.9|368.7|1935
1730277450000|2024-10-30 08:37:30|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|150
1730277460000|2024-10-30 08:37:40|368.7||368.7||368.7||368.7||0
1730277470000|2024-10-30 08:37:50|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|0
1730277480000|2024-10-30 08:38:00|368.6||368.6||368.6||368.6||53
1730277500000|2024-10-30 08:38:20|368.5|368.3|369|368.8|369|368.8|368.5|368.3|4482
1730277530000|2024-10-30 08:38:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1730277540000|2024-10-30 08:39:00|369|368.9|369|368.9|369|368.9|369|368.9|462
1730277550000|2024-10-30 08:39:10||368.8||368.9||368.9||368.8|0
1730277560000|2024-10-30 08:39:20||368.8||368.8||368.8||368.8|0
1730277620000|2024-10-30 08:40:20|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|2811
1730277630000|2024-10-30 08:40:30||368.7||368.7||368.7||368.7|0
1730277660000|2024-10-30 08:41:00|368.8|368.6|368.8|368.6|368.8|368.7|368.8|368.6|0
1730277670000|2024-10-30 08:41:10|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|0
1730277680000|2024-10-30 08:41:20|369|368.9|368.9|368.7|369|368.9|368.9|368.7|1386
1730277710000|2024-10-30 08:41:50|369|368.8|369|368.8|369|368.8|369|368.8|1426
1730277720000|2024-10-30 08:42:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1730277730000|2024-10-30 08:42:10|369|368.8|369|368.8|369|368.8|369|368.8|456
1730277810000|2024-10-30 08:43:30|||||||||1492
1730277870000|2024-10-30 08:44:30|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|134
1730277880000|2024-10-30 08:44:40|||||||||91
1730277890000|2024-10-30 08:44:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|724
1730277930000|2024-10-30 08:45:30|368.8|368.5|368.5|368.4|368.8|368.5|368.5|368.4|0
1730277940000|2024-10-30 08:45:40||368.3||368.3||368.3||368.3|0
1730278000000|2024-10-30 08:46:40|368.4||368.5||368.5||368.4||0
1730278020000|2024-10-30 08:47:00||368.4||368.4||368.4||368.4|0
1730278040000|2024-10-30 08:47:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1730278050000|2024-10-30 08:47:30|368.7|368.6|368.9|368.8|368.9|368.8|368.7|368.6|502
1730278060000|2024-10-30 08:47:40|369.1|369|369|368.9|369.1|369|369|368.9|0
1730278080000|2024-10-30 08:48:00|369.1|369|369.1|369|369.1|369|369.1|369|37
1730278090000|2024-10-30 08:48:10|369.2|369.1|369.2|369|369.2|369.1|369.1|369|899
1730278120000|2024-10-30 08:48:40||369.1||369.1||369.1||369.1|0
1730278140000|2024-10-30 08:49:00|369.3|369.2|369.2|369|369.4|369.2|369.1|369|1534
1730278170000|2024-10-30 08:49:30||369.1||369.1||369.1||369.1|0
1730278180000|2024-10-30 08:49:40|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|125
1730278200000|2024-10-30 08:50:00|369.3|369.3|369.4|369.3|369.4|369.3|369.3|369.3|0
1730278210000|2024-10-30 08:50:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2181
1730278220000|2024-10-30 08:50:20|369.2|369.1|369.2|369|369.2|369.1|369.2|369|0
1730278240000|2024-10-30 08:50:40|||||||||2
1730278260000|2024-10-30 08:51:00||369.1||369.1||369.1||369.1|0
1730278270000|2024-10-30 08:51:10||369||369||369||369|0
1730278330000|2024-10-30 08:52:10|369.3|369.1|369.2|369|369.3|369.1|369.2|369|1700
1730278370000|2024-10-30 08:52:50|||||||||2710
1730278380000|2024-10-30 08:53:00|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|595
1730278400000|2024-10-30 08:53:20|369.5|369.2|369.5|369.3|369.6|369.3|369.5|369.2|2520
1730278420000|2024-10-30 08:53:40|369.8|369.5|369.8|369.5|369.8|369.5|369.8|369.5|212
1730278430000|2024-10-30 08:53:50||369.6||369.6||369.6||369.6|0
1730278440000|2024-10-30 08:54:00|369.6|369.5|369.8|369.5|369.8|369.6|369.6|369.5|2483
1730278470000|2024-10-30 08:54:30||369.6||369.6||369.6||369.6|0
1730278510000|2024-10-30 08:55:10|370|369.7|370|369.9|370|369.9|370|369.7|1500
1730278520000|2024-10-30 08:55:20|370.1||370.2||370.2||370.1||0
1730278620000|2024-10-30 08:57:00|370.1|369.7|369.9|369.7|370.1|369.7|369.9|369.7|1453
1730278630000|2024-10-30 08:57:10|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1730278650000|2024-10-30 08:57:30|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1730278670000|2024-10-30 08:57:50||369.6||369.5||369.6||369.5|150
1730278690000|2024-10-30 08:58:10|369.6||369.6||369.6||369.6||0
1730278700000|2024-10-30 08:58:20||369.4||369.4||369.4||369.4|0
1730278730000|2024-10-30 08:58:50||369.5||369.4||369.5||369.4|385
1730278740000|2024-10-30 08:59:00|369.8|369.6|369.9|369.7|369.9|369.7|369.8|369.6|1560
1730278780000|2024-10-30 08:59:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|150
1730278790000|2024-10-30 08:59:50|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|100
1730278800000|2024-10-30 09:00:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1730278810000|2024-10-30 09:00:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1730278860000|2024-10-30 09:01:00|369.4|369.2|369.3|369.1|369.4|369.2|369.3|369.1|102
1730278890000|2024-10-30 09:01:30|369.2|369|369.2|369|369.2|369.1|369.2|369|0
1730278910000|2024-10-30 09:01:50|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1730278920000|2024-10-30 09:02:00|369.2|369|369.2|369|369.2|369|369.2|369|150
1730278930000|2024-10-30 09:02:10|369.1|368.9|369.2|369|369.2|369|369.1|368.9|61
1730279060000|2024-10-30 09:04:20||369.1||369||369.1||369|1592
1730279070000|2024-10-30 09:04:30|||||||||100
1730279080000|2024-10-30 09:04:40|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1730279100000|2024-10-30 09:05:00|369.4|369.2|369.3|369.2|369.4|369.2|369.3|369.2|0
1730279160000|2024-10-30 09:06:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|150
1730279170000|2024-10-30 09:06:10|369.3||369.3||369.3||369.3||0
1730279210000|2024-10-30 09:06:50|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|885
1730279220000|2024-10-30 09:07:00||369.3||369.3||369.3||369.3|0
1730279240000|2024-10-30 09:07:20|||||||||507
1730279250000|2024-10-30 09:07:30|369.5||369.5||369.5||369.5||150
1730279290000|2024-10-30 09:08:10||369.4||369.3||369.4||369.3|0
1730279340000|2024-10-30 09:09:00|369.4|369.2|369.4|369.2|369.4|369.3|369.4|369.2|2335
1730279390000|2024-10-30 09:09:50|||||||||906
1730279420000|2024-10-30 09:10:20||369.3||369.2||369.3||369.2|200
1730279450000|2024-10-30 09:10:50|369.5|369.3|369.5|369.4|369.5|369.4|369.5|369.3|2411
1730279460000|2024-10-30 09:11:00|369.6||369.6||369.6||369.6||38
1730279500000|2024-10-30 09:11:40|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1730279580000|2024-10-30 09:13:00||369.4||369.4||369.4||369.4|253
1730279590000|2024-10-30 09:13:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1730279650000|2024-10-30 09:14:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|40
1730279660000|2024-10-30 09:14:20|369.9||369.9||369.9||369.9||648
1730279680000|2024-10-30 09:14:40|369.8|369.8|369.9|369.7|369.9|369.8|369.8|369.7|1867
1730279730000|2024-10-30 09:15:30||369.8||369.8||369.8||369.8|0
1730279780000|2024-10-30 09:16:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|263
1730279800000|2024-10-30 09:16:40|369.9||369.9||369.9||369.9||0
1730279820000|2024-10-30 09:17:00|370|369.8|370|369.9|370|369.9|370|369.8|806
1730279830000|2024-10-30 09:17:10|370.1|370|370.1|370|370.1|370|370.1|370|444
1730279840000|2024-10-30 09:17:20||369.9||369.9||369.9||369.9|0
1730279850000|2024-10-30 09:17:30||370||370||370||370|0
1730279890000|2024-10-30 09:18:10|370|369.9|370|369.9|370|369.9|370|369.9|506
1730279980000|2024-10-30 09:19:40|||||||||6497
1730279990000|2024-10-30 09:19:50|370.1|370|370.1|370|370.1|370|370.1|370|1600
1730280050000|2024-10-30 09:20:50|370|369.9|370.1|369.9|370.1|369.9|370|369.9|107
1730280060000|2024-10-30 09:21:00|370|370|370.1|370|370.1|370|370|370|0
1730280070000|2024-10-30 09:21:10|370.2||370.2||370.2||370.2||1834
1730280110000|2024-10-30 09:21:50|370.1|370.1|370.2|370.1|370.2|370.1|370.1|370.1|2879
1730280120000|2024-10-30 09:22:00|||||||||46
1730280150000|2024-10-30 09:22:30|||||||||1453
1730280160000|2024-10-30 09:22:40|||||||||1453
1730280230000|2024-10-30 09:23:50||370||370||370||370|1700
1730280250000|2024-10-30 09:24:10||370.1||370.1||370.1||370.1|0
1730280280000|2024-10-30 09:24:40|370.1|370|370.1|370|370.1|370|370.1|370|0
1730280330000|2024-10-30 09:25:30|||||||||1600
1730280350000|2024-10-30 09:25:50|||||||||1453
1730280380000|2024-10-30 09:26:20|||||||||300
1730280390000|2024-10-30 09:26:30||369.9||369.9||369.9||369.9|0
1730280400000|2024-10-30 09:26:40|370||370||370.1||370||1700
1730280410000|2024-10-30 09:26:50|370.1||370||370.1||370||0
1730280440000|2024-10-30 09:27:20|370.1|370|370.1|369.9|370.1|370|370.1|369.9|1349
1730280450000|2024-10-30 09:27:30||370||369.9||370||369.9|0
1730280470000|2024-10-30 09:27:50||370||370||370||370|0
1730280480000|2024-10-30 09:28:00||369.9||369.9||369.9||369.9|0
1730280660000|2024-10-30 09:31:00|||||||||1819
1730280680000|2024-10-30 09:31:20|||||||||1557
1730280730000|2024-10-30 09:32:10|370||370.1||370.1||370||1287
1730280740000|2024-10-30 09:32:20|370||370||370||370||1524
1730280780000|2024-10-30 09:33:00||369.8||369.8||369.8||369.8|860
1730280790000|2024-10-30 09:33:10|370.1|370|370.1|370|370.1|370|370.1|370|258
1730280820000|2024-10-30 09:33:40|370.2|370.1|370.2|370|370.2|370.1|370.2|370|1819
1730280850000|2024-10-30 09:34:10||370.1||370.1||370.1||370.1|0
1730280860000|2024-10-30 09:34:20|||||||||251
1730280900000|2024-10-30 09:35:00|370.1|370|370.2|370|370.2|370|370.1|370|26
1730280960000|2024-10-30 09:36:00||370.1||370.1||370.1||370.1|1819
1730281010000|2024-10-30 09:36:50|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|53
1730281130000|2024-10-30 09:38:50|370.2||370.2||370.2||370.2||1819
1730281220000|2024-10-30 09:40:20|370.1|370|370.2|370|370.2|370|370.1|370|27
1730281230000|2024-10-30 09:40:30|370|369.8|370|369.8|370|369.8|370|369.8|0
1730281280000|2024-10-30 09:41:20|370.2|370|370.1|369.9|370.2|370|370.1|369.9|3052
1730281390000|2024-10-30 09:43:10|370|369.8|370|369.8|370|369.8|370|369.8|0
1730281420000|2024-10-30 09:43:40||369.9||369.9||369.9||369.9|4000
1730281470000|2024-10-30 09:44:30|369.9|369.8|369.9|369.8|370|369.8|369.9|369.8|3200
1730281480000|2024-10-30 09:44:40||369.7||369.7||369.7||369.7|0
1730281540000|2024-10-30 09:45:40|369.8||369.8||369.9||369.8||1376
1730281680000|2024-10-30 09:48:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1730281740000|2024-10-30 09:49:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|234
1730281750000|2024-10-30 09:49:10||369.6||369.6||369.6||369.6|0
1730281780000|2024-10-30 09:49:40||369.7||369.6||369.7||369.6|1819
1730281790000|2024-10-30 09:49:50|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|150
1730281830000|2024-10-30 09:50:30||369.8||369.8||369.8||369.8|0
1730281850000|2024-10-30 09:50:50||369.7||369.7||369.7||369.7|2300
1730282030000|2024-10-30 09:53:50|370|369.8|370|369.8|370|369.9|370|369.8|2529
1730282120000|2024-10-30 09:55:20|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1730282140000|2024-10-30 09:55:40||370||369.9||370||369.9|27
1730282180000|2024-10-30 09:56:20||370||369.9||370||369.9|5935
1730282220000|2024-10-30 09:57:00|370|369.8|370|369.8|370|369.8|370|369.8|93
1730282280000|2024-10-30 09:58:00|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1730282330000|2024-10-30 09:58:50|370|369.8|370|369.8|370|369.8|370|369.8|0
1730282340000|2024-10-30 09:59:00|||||||||430
1730282410000|2024-10-30 10:00:10||369.9||369.9||369.9||369.9|0
1730282420000|2024-10-30 10:00:20||369.8||369.8||369.9||369.8|465
1730282450000|2024-10-30 10:00:50||369.9||369.8||369.9||369.8|828
1730282570000|2024-10-30 10:02:50||369.9||369.8||369.9||369.8|0
1730282590000|2024-10-30 10:03:10|369.9|369.9|369.9|369.8|369.9|369.9|369.9|369.8|0
1730282660000|2024-10-30 10:04:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.5|253
1730282670000|2024-10-30 10:04:30||369.5||369.5||369.5||369.5|2843
1730282690000|2024-10-30 10:04:50|369.6||369.6||369.6||369.6||0
1730282700000|2024-10-30 10:05:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1730282730000|2024-10-30 10:05:30|369.6|369.5|369.6|369.4|369.6|369.5|369.5|369.4|1377
1730282860000|2024-10-30 10:07:40|369.5||369.6||369.6||369.5||0
1730282900000|2024-10-30 10:08:20|369.5|369.5|369.7|369.5|369.7|369.5|369.5|369.4|2843
1730282910000|2024-10-30 10:08:30|369.8|369.6|369.8|369.7|369.8|369.7|369.8|369.6|729
1730282940000|2024-10-30 10:09:00|369.9||369.9||369.9||369.9||4421
1730283010000|2024-10-30 10:10:10||369.8||369.8||369.8||369.8|0
1730283020000|2024-10-30 10:10:20|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|27
1730283060000|2024-10-30 10:11:00|369.8||369.9||369.9||369.8||0
1730283070000|2024-10-30 10:11:10||369.8||369.7||369.8||369.7|0
1730283090000|2024-10-30 10:11:30|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1730283410000|2024-10-30 10:16:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|5027
1730283420000|2024-10-30 10:17:00|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|1052
1730283470000|2024-10-30 10:17:50|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.4|2843
1730283540000|2024-10-30 10:19:00|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|0
1730283600000|2024-10-30 10:20:00||369.4||369.4||369.4||369.4|0
1730283630000|2024-10-30 10:20:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|13
1730283640000|2024-10-30 10:20:40|369.5||369.5||369.5||369.5||955
1730283810000|2024-10-30 10:23:30|369.3|369.4|369.3|369.1|369.3|369.4|369.2|369.1|1286
1730283840000|2024-10-30 10:24:00|369.1|369|369.1|369|369.1|369|369.1|369|0
1730283890000|2024-10-30 10:24:50|369|368.9|369|368.9|369|368.9|369|368.9|100
1730283930000|2024-10-30 10:25:30||368.8||368.8||368.8||368.8|2189
1730283960000|2024-10-30 10:26:00|369.1|369|369.1|369|369.1|369|369.1|369|580
1730283980000|2024-10-30 10:26:20|369|368.9|369|368.9|369|368.9|369|368.9|0
1730283990000|2024-10-30 10:26:30|369.1||369.1||369.1||369.1||0
1730284050000|2024-10-30 10:27:30|369.2|369.1|369.2|369|369.2|369.1|369.2|369|2440
1730284090000|2024-10-30 10:28:10||369.1||369||369.1||369|0
1730284100000|2024-10-30 10:28:20|369.1||369.1||369.1||369.1||0
1730284110000|2024-10-30 10:28:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2843
1730284120000|2024-10-30 10:28:40||369||369||369||369|0
1730284210000|2024-10-30 10:30:10|369.1||369.1||369.1||369.1||1143
1730284320000|2024-10-30 10:32:00|369|368.9|369|368.8|369|368.9|369|368.8|865
1730284370000|2024-10-30 10:32:50|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|0
1730284380000|2024-10-30 10:33:00|368.9||368.8||368.9||368.8||0
1730284390000|2024-10-30 10:33:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|2843
1730284400000|2024-10-30 10:33:20|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|773
1730284430000|2024-10-30 10:33:50|368.8|368.8|368.9|368.8|368.9|368.8|368.8|368.8|0
1730284440000|2024-10-30 10:34:00|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1730284510000|2024-10-30 10:35:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1730284550000|2024-10-30 10:35:50|||||||||3200
1730284560000|2024-10-30 10:36:00||368.7||368.7||368.7||368.6|1968
1730284590000|2024-10-30 10:36:30||368.6||368.6||368.6||368.6|0
1730284620000|2024-10-30 10:37:00||368.7||368.7||368.7||368.7|0
1730284680000|2024-10-30 10:38:00|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|768
1730284720000|2024-10-30 10:38:40|368.8||368.8||368.8||368.8||0
1730284740000|2024-10-30 10:39:00||368.6||368.6||368.6||368.6|0
1730284760000|2024-10-30 10:39:20|368.7||368.7||368.7||368.7||0
1730284790000|2024-10-30 10:39:50|368.8||368.8||368.8||368.8||953
1730284800000|2024-10-30 10:40:00||368.7||368.7||368.7||368.7|0
1730284860000|2024-10-30 10:41:00|369.1|369|369.1|369|369.1|369|369.1|369|115
1730284870000|2024-10-30 10:41:10||368.9||368.9||368.9||368.9|0
1730284890000|2024-10-30 10:41:30|369.2|369|369.2|369|369.2|369|369.2|369|2214
1730285020000|2024-10-30 10:43:40|||||||||2843
1730285040000|2024-10-30 10:44:00||369.1||369.1||369.1||369.1|0
1730285050000|2024-10-30 10:44:10|369.1|369|369.1|369|369.1|369|369.1|369|716
1730285100000|2024-10-30 10:45:00|369|368.9|369|368.9|369|368.9|369|368.9|27
1730285110000|2024-10-30 10:45:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|46
1730285120000|2024-10-30 10:45:20|369||369||369||369||0
1730285140000|2024-10-30 10:45:40|368.9||368.9||368.9||368.9||0
1730285190000|2024-10-30 10:46:30|369|368.9|369|368.9|369|368.9|368.9|368.9|2077
1730285220000|2024-10-30 10:47:00||368.8||368.9||368.9||368.8|0
1730285230000|2024-10-30 10:47:10||368.8||368.8||368.8||368.8|0
1730285250000|2024-10-30 10:47:30||368.9||368.9||368.9||368.9|0
1730285270000|2024-10-30 10:47:50|369.1||369.1||369.1||369.1||1302
1730285280000|2024-10-30 10:48:00||369||369||369||369|0
1730285290000|2024-10-30 10:48:10|369|368.9|369|368.9|369|368.9|369|368.9|1259
1730285300000|2024-10-30 10:48:20||368.8||368.8||368.8||368.8|0
1730285470000|2024-10-30 10:51:10|||||||||1091
1730285520000|2024-10-30 10:52:00|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|61
1730285540000|2024-10-30 10:52:20||368.6||368.6||368.6||368.6|1595
1730285570000|2024-10-30 10:52:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|3504
1730285640000|2024-10-30 10:54:00|369|368.8|369|368.9|369|368.9|369|368.8|453
1730285650000|2024-10-30 10:54:10|||||||||2843
1730285720000|2024-10-30 10:55:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1730285750000|2024-10-30 10:55:50|||||||||1000
1730285830000|2024-10-30 10:57:10|||||||||5500
1730285840000|2024-10-30 10:57:20|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|628
1730285880000|2024-10-30 10:58:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1730285910000|2024-10-30 10:58:30||368.8||368.8||368.8||368.8|340
1730285990000|2024-10-30 10:59:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1730286000000|2024-10-30 11:00:00|368.8||368.8||368.8||368.8||0
1730286070000|2024-10-30 11:01:10|||||||||105
1730286090000|2024-10-30 11:01:30||368.6||368.6||368.6||368.6|42
1730286110000|2024-10-30 11:01:50|368.7||368.7||368.7||368.7||0
1730286160000|2024-10-30 11:02:40||368.5||368.5||368.5||368.5|0
1730286280000|2024-10-30 11:04:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|2713
1730286290000|2024-10-30 11:04:50||368.7||368.7||368.7||368.7|0
1730286320000|2024-10-30 11:05:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|764
1730286350000|2024-10-30 11:05:50|369||369||369||369||1752
1730286380000|2024-10-30 11:06:20|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|0
1730286420000|2024-10-30 11:07:00||368.7||368.7||368.7||368.7|0
1730286430000|2024-10-30 11:07:10||368.6||368.6||368.6||368.6|0
1730286500000|2024-10-30 11:08:20|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1730286530000|2024-10-30 11:08:50||368.6||368.6||368.6||368.6|0
1730286550000|2024-10-30 11:09:10|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|716
1730286660000|2024-10-30 11:11:00|||||||||220
1730286780000|2024-10-30 11:13:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|2843
1730286830000|2024-10-30 11:13:50||368.6||368.6||368.6||368.6|0
1730286840000|2024-10-30 11:14:00||368.5||368.5||368.6||368.5|148
1730286890000|2024-10-30 11:14:50||368.6||368.6||368.6||368.6|1361
1730286920000|2024-10-30 11:15:20||368.5||368.5||368.5||368.5|81
1730287020000|2024-10-30 11:17:00||368.6||368.6||368.6||368.6|0
1730287030000|2024-10-30 11:17:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|3500
1730287060000|2024-10-30 11:17:40||368.6||368.6||368.6||368.6|518
1730287100000|2024-10-30 11:18:20|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|122
1730287310000|2024-10-30 11:21:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.3|0
1730287330000|2024-10-30 11:22:10|368.6||368.6||368.6||368.6||2843
1730287370000|2024-10-30 11:22:50|368.5||368.5||368.5||368.5||0
1730287390000|2024-10-30 11:23:10||368.3||368.3||368.3||368.3|254
1730287430000|2024-10-30 11:23:50|368.4||368.5||368.5||368.4||0
1730287440000|2024-10-30 11:24:00|368.6|368.4|368.7|368.6|368.7|368.6|368.6|368.4|5955
1730287470000|2024-10-30 11:24:30||368.5||368.5||368.5||368.5|0
1730287530000|2024-10-30 11:25:30|368.6|368.3|368.5|368.3|368.6|368.3|368.5|368.3|0
1730287580000|2024-10-30 11:26:20|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|103
1730287590000|2024-10-30 11:26:30|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368.1|158
1730287620000|2024-10-30 11:27:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|2716
1730287680000|2024-10-30 11:28:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|2843
1730287710000|2024-10-30 11:28:30|||||||||1235
1730287780000|2024-10-30 11:29:40|368.2||368.2||368.2||368.2||322
1730287800000|2024-10-30 11:30:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1730287810000|2024-10-30 11:30:10|368.2||368.2||368.2||368.2||85
1730287860000|2024-10-30 11:31:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|438
1730287920000|2024-10-30 11:32:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1878
1730287980000|2024-10-30 11:33:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1730288090000|2024-10-30 11:34:50|368.2|368.2|368.2|368.1|368.2|368.2|368.2|368.1|0
1730288100000|2024-10-30 11:35:00|368.3||368.2||368.3||368.2||0
1730288110000|2024-10-30 11:35:10||368||368||368||368|141
1730288210000|2024-10-30 11:36:50|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|264
1730288280000|2024-10-30 11:38:00|368.4|368.2|368.4|368.3|368.4|368.3|368.4|368.2|100
1730288330000|2024-10-30 11:38:50||368.2||368.2||368.2||368.2|0
1730288350000|2024-10-30 11:39:10||368.3||368.3||368.3||368.3|0
1730288400000|2024-10-30 11:40:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|733
1730288430000|2024-10-30 11:40:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|683
1730288450000|2024-10-30 11:40:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|93
1730288480000|2024-10-30 11:41:20||368.3||368.3||368.3||368.3|2843
1730288550000|2024-10-30 11:42:30|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|1900
1730288660000|2024-10-30 11:44:20|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|239
1730288740000|2024-10-30 11:45:40|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|2300
1730288750000|2024-10-30 11:45:50|368.2||368.2||368.2||368.2||0
1730288860000|2024-10-30 11:47:40|368.1|368|368.1|367.9|368.1|368|368|367.9|4183
1730288870000|2024-10-30 11:47:50|368||368||368||368||0
1730288900000|2024-10-30 11:48:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1730288910000|2024-10-30 11:48:30||367.7||367.7||367.7||367.7|0
1730288930000|2024-10-30 11:48:50|367.8||367.8||367.8||367.8||2843
1730288970000|2024-10-30 11:49:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|3061
1730288980000|2024-10-30 11:49:40|||||||||42
1730289000000|2024-10-30 11:50:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|655
1730289040000|2024-10-30 11:50:40|||||||||400
1730289110000|2024-10-30 11:51:50|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1730289120000|2024-10-30 11:52:00||367.6||367.5||367.6||367.5|0
1730289140000|2024-10-30 11:52:20||367.6||367.5||367.6||367.5|0
1730289190000|2024-10-30 11:53:10|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|0
1730289210000|2024-10-30 11:53:30|367.4||367.5||367.5||367.4||685
1730289240000|2024-10-30 11:54:00||367.4||367.4||367.4||367.4|0
1730289250000|2024-10-30 11:54:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|665
1730289290000|2024-10-30 11:54:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1730289340000|2024-10-30 11:55:40||367.5||367.5||367.5||367.5|0
1730289410000|2024-10-30 11:56:50||367.6||367.5||367.6||367.5|0
1730289420000|2024-10-30 11:57:00||367.6||367.6||367.6||367.6|0
1730289450000|2024-10-30 11:57:30|367.8||367.8||367.8||367.8||0
1730289540000|2024-10-30 11:59:00|367.7||367.7||367.7||367.7||100
1730289600000|2024-10-30 12:00:00||367.5||367.6||367.6||367.5|3556
1730289610000|2024-10-30 12:00:10|367.8||367.8||367.8||367.8||0
1730289620000|2024-10-30 12:00:20|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|2669
1730289630000|2024-10-30 12:00:30|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1730289660000|2024-10-30 12:01:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|851
1730289670000|2024-10-30 12:01:10|367.7||367.7||367.7||367.7||0
1730289700000|2024-10-30 12:01:40|||||||||200
1730289730000|2024-10-30 12:02:10|367.6||367.6||367.6||367.6||0
1730289810000|2024-10-30 12:03:30|||||||||1212
1730289830000|2024-10-30 12:03:50||367.4||367.4||367.4||367.4|1551
1730289850000|2024-10-30 12:04:10||367.5||367.5||367.5||367.5|0
1730289910000|2024-10-30 12:05:10|367.7|367.7|367.8|367.7|367.8|367.7|367.7|367.7|1824
1730289930000|2024-10-30 12:05:30|368|367.8|368|367.9|368|367.9|368|367.8|0
1730289950000|2024-10-30 12:05:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1730289960000|2024-10-30 12:06:00||367.7||367.7||367.7||367.7|0
1730289990000|2024-10-30 12:06:30|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1730290020000|2024-10-30 12:07:00||367.7||367.7||367.7||367.7|0
1730290080000|2024-10-30 12:08:00||367.6||367.6||367.6||367.6|0
1730290090000|2024-10-30 12:08:10||367.7||367.6||367.7||367.6|0
1730290100000|2024-10-30 12:08:20||367.7||367.7||367.7||367.7|151
1730290130000|2024-10-30 12:08:50||367.6||367.6||367.6||367.6|1236
1730290160000|2024-10-30 12:09:20||367.7||367.6||367.7||367.6|0
1730290200000|2024-10-30 12:10:00|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|432
1730290210000|2024-10-30 12:10:10|368|367.8|368|367.8|368|367.8|368|367.8|872
1730290230000|2024-10-30 12:10:30||367.9||367.9||367.9||367.9|0
1730290250000|2024-10-30 12:10:50|368.1||368||368.1||368||789
1730290330000|2024-10-30 12:12:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1730290360000|2024-10-30 12:12:40|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|854
1730290470000|2024-10-30 12:14:30|368|367.8|368|367.8|368|367.8|368|367.8|1556
1730290500000|2024-10-30 12:15:00|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|2863
1730290550000|2024-10-30 12:15:50|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|150
1730290560000|2024-10-30 12:16:00|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|968
1730290580000|2024-10-30 12:16:20||367.7||367.7||367.7||367.7|0
1730290650000|2024-10-30 12:17:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|3839
1730290680000|2024-10-30 12:18:00|368||368||368||368||0
1730290710000|2024-10-30 12:18:30|||||||||67
1730290870000|2024-10-30 12:21:10|367.9|367.6|367.7|367.6|367.9|367.6|367.7|367.6|1577
1730290890000|2024-10-30 12:21:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|679
1730290920000|2024-10-30 12:22:00||367.4||367.4||367.4||367.4|2002
1730290930000|2024-10-30 12:22:10||367.5||367.5||367.5||367.5|0
1730291020000|2024-10-30 12:23:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1000
1730291040000|2024-10-30 12:24:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|598
1730291100000|2024-10-30 12:25:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1730291160000|2024-10-30 12:26:00||367.5||367.5||367.5||367.5|0
1730291170000|2024-10-30 12:26:10||367.6||367.6||367.6||367.6|0
1730291190000|2024-10-30 12:26:30|367.6|367.5|367.6|367.4|367.6|367.5|367.5|367.4|0
1730291200000|2024-10-30 12:26:40|367.5||367.5||367.5||367.5||0
1730291270000|2024-10-30 12:27:50|||||||||940
1730291280000|2024-10-30 12:28:00||367.3||367.3||367.3||367.3|0
1730291300000|2024-10-30 12:28:20|367.4||367.5||367.5||367.4||0
1730291330000|2024-10-30 12:28:50|367.4||367.5||367.5||367.4||0
1730291420000|2024-10-30 12:30:20|367.4|367.2|367.3|367.2|367.5|367.2|367.3|367.2|598
1730291430000|2024-10-30 12:30:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|4109
1730291440000|2024-10-30 12:30:40|367.1|367|367.1|367|367.1|367|367.1|367|0
1730291450000|2024-10-30 12:30:50|||||||||737
1730291480000|2024-10-30 12:31:20||366.9||366.9||366.9||366.9|847
1730291490000|2024-10-30 12:31:30|367||367.1||367.1||367||0
1730291510000|2024-10-30 12:31:50|367||367||367||367||0
1730291520000|2024-10-30 12:32:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1730291530000|2024-10-30 12:32:10||366.9||366.9||366.9||366.9|0
1730291560000|2024-10-30 12:32:40|367.2|367|367.2|367|367.2|367|367.2|367|0
1730291570000|2024-10-30 12:32:50|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1730291620000|2024-10-30 12:33:40|367.2||367.2||367.2||367.2||0
1730291710000|2024-10-30 12:35:10|367.1|367|367.1|367|367.1|367|367.1|367|1554
1730291740000|2024-10-30 12:35:40|367|366.9|367|366.9|367|366.9|367|366.9|1760
1730291760000|2024-10-30 12:36:00|367.1||367.1||367.1||367.1||150
1730291770000|2024-10-30 12:36:10|367.2|367.1|367.2|367|367.2|367.1|367.2|367|1844
1730291820000|2024-10-30 12:37:00||367.1||367.1||367.1||367.1|0
1730291830000|2024-10-30 12:37:10||367||367.1||367.1||367|95
1730291840000|2024-10-30 12:37:20||367||367||367.1||367|0
1730291870000|2024-10-30 12:37:50||367.1||367||367.1||367|0
1730291880000|2024-10-30 12:38:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|689
1730291890000|2024-10-30 12:38:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1730291950000|2024-10-30 12:39:10||367||367||367||367|0
1730291990000|2024-10-30 12:39:50|367.1|366.9|367|366.9|367.1|366.9|367|366.9|0
1730292000000|2024-10-30 12:40:00|367.1||367.1||367.1||367.1||567
1730292040000|2024-10-30 12:40:40|367|366.8|366.9|366.8|367|366.8|366.9|366.8|2547
1730292140000|2024-10-30 12:42:20|367||367||367||367||0
1730292150000|2024-10-30 12:42:30|366.9||366.9||366.9||366.9||870
1730292160000|2024-10-30 12:42:40|367||367||367||367||1297
1730292170000|2024-10-30 12:42:50|366.9||366.9||366.9||366.9||0
1730292230000|2024-10-30 12:43:50||366.7||366.7||366.7||366.7|351
1730292240000|2024-10-30 12:44:00|366.8||366.8||366.8||366.8||0
1730292250000|2024-10-30 12:44:10||366.6||366.6||366.6||366.6|0
1730292260000|2024-10-30 12:44:20|||||||||500
1730292290000|2024-10-30 12:44:50|366.7||366.7||366.7||366.7||0
1730292300000|2024-10-30 12:45:00||366.5||366.5||366.5||366.5|471
1730292320000|2024-10-30 12:45:20|366.6|366.6|366.7|366.6|366.7|366.6|366.6|366.6|0
1730292360000|2024-10-30 12:46:00||366.5||366.5||366.5||366.5|243
1730292390000|2024-10-30 12:46:30|366.6|366.4|366.5|366.4|366.6|366.4|366.5|366.4|3048
1730292400000|2024-10-30 12:46:40|||||||||500
1730292410000|2024-10-30 12:46:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1730292420000|2024-10-30 12:47:00|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1730292590000|2024-10-30 12:49:50|366.4||366.5||366.5||366.4||0
1730292660000|2024-10-30 12:51:00|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|2948
1730292680000|2024-10-30 12:51:20|366.6||366.6||366.6||366.6||0
1730292700000|2024-10-30 12:51:40|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|112
1730292720000|2024-10-30 12:52:00|||||||||568
1730292730000|2024-10-30 12:52:10|366.5||366.4||366.5||366.4||0
1730292740000|2024-10-30 12:52:20|366.5||366.5||366.5||366.5||0
1730292750000|2024-10-30 12:52:30|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1730292840000|2024-10-30 12:54:00||366.3||366.3||366.3||366.3|0
1730292850000|2024-10-30 12:54:10||366.2||366.2||366.2||366.2|0
1730292870000|2024-10-30 12:54:30|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|1635
1730292880000|2024-10-30 12:54:40||366.5||366.5||366.5||366.5|0
1730292890000|2024-10-30 12:54:50||366.4||366.4||366.4||366.4|2001
1730292980000|2024-10-30 12:56:20||366.5||366.5||366.5||366.5|0
1730292990000|2024-10-30 12:56:30||366.4||366.4||366.4||366.4|61
1730293020000|2024-10-30 12:57:00|366.5||366.5||366.5||366.5||0
1730293040000|2024-10-30 12:57:20|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|1406
1730293200000|2024-10-30 13:00:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|472
1730293230000|2024-10-30 13:00:30|366.5||366.5||366.5||366.5||0
1730293240000|2024-10-30 13:00:40|366.6||366.5||366.6||366.5||0
1730293250000|2024-10-30 13:00:50|366.6||366.6||366.6||366.6||934
1730293320000|2024-10-30 13:02:00||366.5||366.5||366.5||366.5|0
1730293370000|2024-10-30 13:02:50|||||||||50
1730293390000|2024-10-30 13:03:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|3441
1730293430000|2024-10-30 13:03:50||366.5||366.5||366.5||366.5|2001
1730293440000|2024-10-30 13:04:00|366.6||366.6||366.6||366.6||0
1730293450000|2024-10-30 13:04:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|812
1730293480000|2024-10-30 13:04:40|366.8||366.8||366.8||366.8||1600
1730293520000|2024-10-30 13:05:20|366.7||366.7||366.8||366.7||0
1730293530000|2024-10-30 13:05:30|366.8||366.8||366.8||366.8||0
1730293550000|2024-10-30 13:05:50|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|607
1730293580000|2024-10-30 13:06:20||366.7||366.7||366.7||366.7|49
1730293600000|2024-10-30 13:06:40|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1606
1730293610000|2024-10-30 13:06:50|366.7||366.8||366.8||366.7||0
1730293670000|2024-10-30 13:07:50||366.7||366.6||366.7||366.6|527
1730293680000|2024-10-30 13:08:00|366.7||366.7||366.7||366.7||0
1730293690000|2024-10-30 13:08:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1353
1730293740000|2024-10-30 13:09:00|366.7||366.7||366.7||366.7||834
1730293860000|2024-10-30 13:11:00||366.6||366.5||366.6||366.5|0
1730293930000|2024-10-30 13:12:10|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|2659
1730293970000|2024-10-30 13:12:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|2727
1730293990000|2024-10-30 13:13:10|367||367||367||367||533
1730294040000|2024-10-30 13:14:00||366.9||366.9||366.9||366.9|0
1730294050000|2024-10-30 13:14:10||366.8||366.8||366.8||366.8|1225
1730294060000|2024-10-30 13:14:20|||||||||2503
1730294100000|2024-10-30 13:15:00|366.9|366.7|366.8|366.7|366.9|366.7|366.8|366.7|1286
1730294110000|2024-10-30 13:15:10|366.9||366.9||366.9||366.9||0
1730294160000|2024-10-30 13:16:00|366.8|366.8|366.9|366.7|366.9|366.8|366.8|366.7|0
1730294170000|2024-10-30 13:16:10||366.8||366.8||366.8||366.8|0
1730294180000|2024-10-30 13:16:20||366.7||366.8||366.8||366.7|0
1730294190000|2024-10-30 13:16:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|3948
1730294200000|2024-10-30 13:16:40|366.9||366.9||366.9||366.9||525
1730294230000|2024-10-30 13:17:10||366.8||366.8||366.8||366.8|0
1730294250000|2024-10-30 13:17:30|367||367||367||367||386
1730294280000|2024-10-30 13:18:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|823
1730294340000|2024-10-30 13:19:00|366.9|366.8|367|366.8|367|366.8|366.9|366.8|0
1730294370000|2024-10-30 13:19:30|366.9||366.9||366.9||366.9||0
1730294420000|2024-10-30 13:20:20||366.7||366.7||366.7||366.7|0
1730294630000|2024-10-30 13:23:50||366.8||366.8||366.8||366.8|0
1730294640000|2024-10-30 13:24:00|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|2983
1730294660000|2024-10-30 13:24:20||366.8||366.8||366.8||366.8|0
1730294690000|2024-10-30 13:24:50|367||367||367||367||0
1730294700000|2024-10-30 13:25:00|366.9||366.9||366.9||366.9||345
1730294710000|2024-10-30 13:25:10|367||367||367||367||0
1730294740000|2024-10-30 13:25:40|366.9||366.9||366.9||366.9||0
1730294770000|2024-10-30 13:26:10|367|366.9|367|366.8|367|366.9|367|366.8|285
1730294780000|2024-10-30 13:26:20|366.9||366.9||366.9||366.9||0
1730294790000|2024-10-30 13:26:30|||||||||1500
1730294810000|2024-10-30 13:26:50|||||||||176
1730294850000|2024-10-30 13:27:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1730294860000|2024-10-30 13:27:40|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|2503
1730294870000|2024-10-30 13:27:50|366.8||366.8||366.8||366.8||0
1730294880000|2024-10-30 13:28:00|366.9||366.9||366.9||366.9||0
1730294890000|2024-10-30 13:28:10|367|366.8|367|366.8|367|366.8|367|366.8|639
1730294920000|2024-10-30 13:28:40|367.1|367|367.1|366.9|367.1|367|367|366.9|2434
1730294960000|2024-10-30 13:29:20||367||367||367||367|0
1730295000000|2024-10-30 13:30:00|367|366.9|367.1|366.9|367.1|366.9|367|366.9|2503
1730295010000|2024-10-30 13:30:10|367.2|367|367.2|367.1|367.2|367.1|367.2|367|1643
1730295040000|2024-10-30 13:30:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1218
1730295060000|2024-10-30 13:31:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|66
1730295070000|2024-10-30 13:31:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|519
1730295090000|2024-10-30 13:31:30|367.6||367.6||367.6||367.6||0
1730295100000|2024-10-30 13:31:40|367.7|367.5|367.7|367.6|367.7|367.6|367.7|367.5|291
1730295110000|2024-10-30 13:31:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|619
1730295120000|2024-10-30 13:32:00|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|1038
1730295160000|2024-10-30 13:32:40|367.7||367.7||367.7||367.7||1500
1730295240000|2024-10-30 13:34:00||367.5||367.6||367.6||367.5|0
1730295260000|2024-10-30 13:34:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1730295290000|2024-10-30 13:34:50|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|2619
1730295350000|2024-10-30 13:35:50|367.8|367.6|367.8|367.6|367.8|367.6|367.7|367.6|1104
1730295360000|2024-10-30 13:36:00|367.7||367.7||367.7||367.7||0
1730295380000|2024-10-30 13:36:20|367.8||367.8||367.8||367.8||2503
1730295390000|2024-10-30 13:36:30||367.7||367.7||367.7||367.7|0
1730295400000|2024-10-30 13:36:40||367.6||367.7||367.7||367.6|0
1730295410000|2024-10-30 13:36:50||367.6||367.7||367.7||367.6|0
1730295420000|2024-10-30 13:37:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|407
1730295430000|2024-10-30 13:37:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1730295440000|2024-10-30 13:37:20|367.9||367.8||367.9||367.8||2503
1730295460000|2024-10-30 13:37:40|||||||||1526
1730295470000|2024-10-30 13:37:50|367.9||367.9||367.9||367.9||0
1730295480000|2024-10-30 13:38:00||367.8||367.8||367.8||367.8|0
1730295500000|2024-10-30 13:38:20||367.7||367.7||367.7||367.7|150
1730295510000|2024-10-30 13:38:30|367.8|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1730295570000|2024-10-30 13:39:30||367.7||367.7||367.7||367.7|0
1730295580000|2024-10-30 13:39:40|367.9|367.8|367.9|367.8|367.9|367.8|367.8|367.8|0
1730295590000|2024-10-30 13:39:50||367.7||367.7||367.8||367.7|0
1730295610000|2024-10-30 13:40:10|367.8||367.8||367.9||367.8||0
1730295630000|2024-10-30 13:40:30|||||||||2503
1730295640000|2024-10-30 13:40:40|367.9||367.9||367.9||367.9||1732
1730295650000|2024-10-30 13:40:50|368|367.8|368.1|368|368.1|368|368|367.8|1332
1730295660000|2024-10-30 13:41:00|||||||||2102
1730295710000|2024-10-30 13:41:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1771
1730295780000|2024-10-30 13:43:00|||||||||469
1730295800000|2024-10-30 13:43:20|||||||||1018
1730295810000|2024-10-30 13:43:30|368.3||368.3||368.3||368.3||0
1730295820000|2024-10-30 13:43:40|368.2|368|368.1|368|368.2|368|368.1|368|254
1730295900000|2024-10-30 13:45:00|368.2||368.2||368.2||368.2||330
1730295910000|2024-10-30 13:45:10|||||||||1119
1730295920000|2024-10-30 13:45:20|368.1||368.1||368.1||368.1||0
1730295950000|2024-10-30 13:45:50|368.2|367.9|368.2|368.1|368.2|368.1|368.2|367.9|997
1730295960000|2024-10-30 13:46:00|||||||||461
1730296000000|2024-10-30 13:46:40|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2717
1730296030000|2024-10-30 13:47:10|368||368||368||368||0
1730296060000|2024-10-30 13:47:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1730296070000|2024-10-30 13:47:50|367.9||367.8||367.9||367.8||2503
1730296100000|2024-10-30 13:48:20|367.7|367.6|367.6|367.5|367.7|367.6|367.6|367.5|2531
1730296110000|2024-10-30 13:48:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1730296130000|2024-10-30 13:48:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|820
1730296150000|2024-10-30 13:49:10|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|150
1730296170000|2024-10-30 13:49:30|367.5||367.5||367.5||367.5||0
1730296190000|2024-10-30 13:49:50|367.6||367.5||367.6||367.5||0
1730296230000|2024-10-30 13:50:30|||||||||4915
1730296250000|2024-10-30 13:50:50||367.3||367.3||367.3||367.3|141
1730296340000|2024-10-30 13:52:20|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|389
1730296380000|2024-10-30 13:53:00|367.5|367.1|367.3|367.1|367.5|367.1|367.3|367.1|0
1730296400000|2024-10-30 13:53:20||367.2||367.1||367.2||367.1|283
1730296410000|2024-10-30 13:53:30|367.1|367|367.1|367|367.1|367|367.1|367|1732
1730296420000|2024-10-30 13:53:40|||||||||27
1730296440000|2024-10-30 13:54:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|955
1730296450000|2024-10-30 13:54:10|367.3||367.3||367.3||367.3||252
1730296460000|2024-10-30 13:54:20|367.2|367.2|367.3|367.2|367.3|367.2|367.2|367.2|870
1730296470000|2024-10-30 13:54:30|367.4||367.4||367.4||367.4||14
1730296480000|2024-10-30 13:54:40|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|777
1730296500000|2024-10-30 13:55:00|367.2|367|367.2|367|367.2|367|367.2|367|2171
1730296530000|2024-10-30 13:55:30|367.1||367.2||367.2||367.1||1621
1730296540000|2024-10-30 13:55:40|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|848
1730296650000|2024-10-30 13:57:30|367.4|367.2|367.4|367.3|367.4|367.3|367.4|367.2|1875
1730296660000|2024-10-30 13:57:40|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|2059
1730296680000|2024-10-30 13:58:00|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1730296720000|2024-10-30 13:58:40||367.2||367.1||367.2||367.1|1417
1730296730000|2024-10-30 13:58:50|367.2||367.2||367.2||367.2||0
1730296750000|2024-10-30 13:59:10||367||367||367||367|52
1730296780000|2024-10-30 13:59:40|367.1||367.1||367.2||367.1||3252
1730296820000|2024-10-30 14:00:20|367|366.9|367|366.8|367|366.9|366.9|366.8|658
1730296830000|2024-10-30 14:00:30|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|150
1730296840000|2024-10-30 14:00:40|366.8||366.8||366.9||366.8||927
1730296850000|2024-10-30 14:00:50||366.6||366.6||366.6||366.6|3150
1730296910000|2024-10-30 14:01:50|366.7|366.7|366.8|366.6|366.8|366.7|366.7|366.6|1282
1730296920000|2024-10-30 14:02:00|366.7||366.7||366.7||366.7||0
1730296930000|2024-10-30 14:02:10|366.8||366.8||366.8||366.8||593
1730296940000|2024-10-30 14:02:20|366.7|366.7|366.8|366.7|366.8|366.7|366.7|366.7|1482
1730296970000|2024-10-30 14:02:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1730296990000|2024-10-30 14:03:10||366.5||366.6||366.6||366.5|0
1730297010000|2024-10-30 14:03:30|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|150
1730297030000|2024-10-30 14:03:50|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1730297040000|2024-10-30 14:04:00||366.6||366.5||366.6||366.5|0
1730297050000|2024-10-30 14:04:10||366.6||366.5||366.6||366.5|0
1730297070000|2024-10-30 14:04:30||366.6||366.6||366.6||366.6|0
1730297100000|2024-10-30 14:05:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1466
1730297110000|2024-10-30 14:05:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1730297120000|2024-10-30 14:05:20|366.8||366.7||366.8||366.7||0
1730297130000|2024-10-30 14:05:30||366.5||366.5||366.5||366.5|1900
1730297150000|2024-10-30 14:05:50||366.6||366.6||366.6||366.6|0
1730297170000|2024-10-30 14:06:10|366.8||366.8||366.8||366.8||1186
1730297210000|2024-10-30 14:06:50|366.7||366.7||366.7||366.7||0
1730297270000|2024-10-30 14:07:50|366.8||366.8||366.8||366.8||847
1730297320000|2024-10-30 14:08:40|366.6|366.5|366.5|366.3|366.6|366.5|366.5|366.3|0
1730297330000|2024-10-30 14:08:50|366.6|366.4|366.5|366.3|366.6|366.4|366.5|366.3|0
1730297340000|2024-10-30 14:09:00|366.6|366.4|366.5|366.4|366.6|366.4|366.5|366.4|2880
1730297380000|2024-10-30 14:09:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1730297410000|2024-10-30 14:10:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.3|0
1730297460000|2024-10-30 14:11:00|366.4|366.3|366.4|366.3|366.5|366.3|366.4|366.3|0
1730297490000|2024-10-30 14:11:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1730297520000|2024-10-30 14:12:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1055
1730297580000|2024-10-30 14:13:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1878
1730297640000|2024-10-30 14:14:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1730297650000|2024-10-30 14:14:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|978
1730297720000|2024-10-30 14:15:20|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|3999
1730297760000|2024-10-30 14:16:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|43
1730297770000|2024-10-30 14:16:10|366.7||366.7||366.7||366.7||1875
1730297860000|2024-10-30 14:17:40|366.6||366.6||366.6||366.6||0
1730297870000|2024-10-30 14:17:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|678
1730297880000|2024-10-30 14:18:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|847
1730297890000|2024-10-30 14:18:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1694
1730297940000|2024-10-30 14:19:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|775
1730297950000|2024-10-30 14:19:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1800
1730297960000|2024-10-30 14:19:20|366.9||366.9||366.9||366.9||0
1730297980000|2024-10-30 14:19:40|366.8||366.8||366.8||366.8||0
1730298010000|2024-10-30 14:20:10|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|1460
1730298020000|2024-10-30 14:20:20||366.8||366.8||366.8||366.8|0
1730298080000|2024-10-30 14:21:20||366.7||366.7||366.7||366.7|0
1730298130000|2024-10-30 14:22:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2300
1730298170000|2024-10-30 14:22:50|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|0
1730298180000|2024-10-30 14:23:00||366.6||366.6||366.6||366.6|0
1730298190000|2024-10-30 14:23:10|||||||||500
1730298200000|2024-10-30 14:23:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|294
1730298230000|2024-10-30 14:23:50||366.6||366.6||366.6||366.6|0
1730298240000|2024-10-30 14:24:00|366.7||366.8||366.8||366.7||0
1730298260000|2024-10-30 14:24:20|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|3202
1730298330000|2024-10-30 14:25:30|||||||||191
1730298350000|2024-10-30 14:25:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|635
1730298360000|2024-10-30 14:26:00|||||||||1260
1730298370000|2024-10-30 14:26:10||366.6||366.7||366.7||366.6|0
1730298410000|2024-10-30 14:26:50||366.6||366.6||366.6||366.6|1700
1730298420000|2024-10-30 14:27:00|366.7|366.5|366.6|366.4|366.7|366.5|366.6|366.4|1479
1730298430000|2024-10-30 14:27:10|366.5|366.3|366.4|366.3|366.5|366.3|366.4|366.3|60
1730298440000|2024-10-30 14:27:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|418
1730298450000|2024-10-30 14:27:30|366.2|366.1|366.2|366.1|366.3|366.1|366.2|366.1|2025
1730298480000|2024-10-30 14:28:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1730298490000|2024-10-30 14:28:10||366.1||366.1||366.1||366.1|0
1730298500000|2024-10-30 14:28:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|687
1730298510000|2024-10-30 14:28:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1875
1730298520000|2024-10-30 14:28:40|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|769
1730298530000|2024-10-30 14:28:50|366.4|366.2|366.4|366.3|366.4|366.3|366.4|366.2|0
1730298600000|2024-10-30 14:30:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1730298610000|2024-10-30 14:30:10|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|636
1730298620000|2024-10-30 14:30:20||366.3||366.2||366.3||366.2|0
1730298630000|2024-10-30 14:30:30||366.3||366.3||366.3||366.3|0
1730298640000|2024-10-30 14:30:40||366.2||366.2||366.2||366.2|0
1730298650000|2024-10-30 14:30:50|366.3|366.1|366.2|366.1|366.3|366.1|366.2|366.1|0
1730298660000|2024-10-30 14:31:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|926
1730298690000|2024-10-30 14:31:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|3883
1730298720000|2024-10-30 14:32:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|393
1730298750000|2024-10-30 14:32:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|690
1730298770000|2024-10-30 14:32:50|366.7||366.7||366.7||366.7||0
1730298780000|2024-10-30 14:33:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1730298790000|2024-10-30 14:33:10|366.5|366.5|366.6|366.5|366.6|366.5|366.5|366.4|1902
1730298800000|2024-10-30 14:33:20||366.4||366.4||366.4||366.4|0
1730298820000|2024-10-30 14:33:40||366.5||366.5||366.5||366.5|0
1730298830000|2024-10-30 14:33:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|2465
1730298840000|2024-10-30 14:34:00|||||||||602
1730298850000|2024-10-30 14:34:10||366.3||366.3||366.3||366.3|978
1730298860000|2024-10-30 14:34:20|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|110
1730298870000|2024-10-30 14:34:30|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|1007
1730298890000|2024-10-30 14:34:50||366.3||366.2||366.3||366.2|0
1730298930000|2024-10-30 14:35:30||366.3||366.2||366.3||366.2|0
1730298940000|2024-10-30 14:35:40||366.3||366.2||366.3||366.2|0
1730298960000|2024-10-30 14:36:00|366.3||366.3||366.3||366.3||0
1730298980000|2024-10-30 14:36:20|366.4||366.4||366.4||366.4||0
1730299000000|2024-10-30 14:36:40|366.3||366.4||366.4||366.3||636
1730299030000|2024-10-30 14:37:10|366.3|366.3|366.3|366.2|366.3|366.3|366.3|366.2|0
1730299040000|2024-10-30 14:37:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1730299050000|2024-10-30 14:37:30|||||||||1385
1730299070000|2024-10-30 14:37:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1730299080000|2024-10-30 14:38:00|||||||||1411
1730299090000|2024-10-30 14:38:10||366.1||366.1||366.1||366.1|487
1730299120000|2024-10-30 14:38:40|366.2|366.2|366.2|366.1|366.2|366.2|366.2|366.1|0
1730299130000|2024-10-30 14:38:50||366||366||366||366|580
1730299160000|2024-10-30 14:39:20|366.1||366.1||366.1||366.1||1012
1730299190000|2024-10-30 14:39:50|366|365.9|366|365.9|366|365.9|366|365.9|0
1730299200000|2024-10-30 14:40:00|366.1|366|366.2|366.1|366.2|366.1|366.1|366|0
1730299210000|2024-10-30 14:40:10|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|461
1730299230000|2024-10-30 14:40:30|366.2|366.2|366.2|366.1|366.2|366.2|366.2|366.1|0
1730299240000|2024-10-30 14:40:40|366.4|366.2|366.2|366.1|366.4|366.2|366.2|366.1|746
1730299250000|2024-10-30 14:40:50|366.3||366.3||366.3||366.3||790
1730299260000|2024-10-30 14:41:00|366.2|366|366|365.9|366.2|366|366|365.9|2346
1730299270000|2024-10-30 14:41:10|||||||||150
1730299300000|2024-10-30 14:41:40|366.1|366|366.1|366|366.1|366|366.1|366|926
1730299330000|2024-10-30 14:42:10||365.9||365.9||365.9||365.9|0
1730299340000|2024-10-30 14:42:20||366||366||366||366|0
1730299350000|2024-10-30 14:42:30|366|365.9|366|365.9|366|366|366|365.9|0
1730299370000|2024-10-30 14:42:50|366.1|366|366.1|366|366.1|366|366.1|366|887
1730299380000|2024-10-30 14:43:00|366.2|366.1|366.2|366|366.2|366.1|366.2|366|2713
1730299400000|2024-10-30 14:43:20|366.1|365.9|366|365.9|366.1|365.9|366|365.9|323
1730299420000|2024-10-30 14:43:40|||||||||501
1730299430000|2024-10-30 14:43:50||365.8||365.8||365.8||365.8|0
1730299440000|2024-10-30 14:44:00|365.9|365.9|365.9|365.8|365.9|365.9|365.9|365.8|0
1730299480000|2024-10-30 14:44:40|||||||||6
1730299490000|2024-10-30 14:44:50|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|88
1730299510000|2024-10-30 14:45:10|366|365.7|366|365.8|366|365.9|366|365.7|916
1730299530000|2024-10-30 14:45:30|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|0
1730299560000|2024-10-30 14:46:00|||||||||1396
1730299570000|2024-10-30 14:46:10||365.6||365.6||365.6||365.6|0
1730299600000|2024-10-30 14:46:40|365.7||365.8||365.8||365.7||0
1730299610000|2024-10-30 14:46:50||365.7||365.7||365.7||365.7|0
1730299620000|2024-10-30 14:47:00|365.9||365.9||365.9||365.9||1351
1730299630000|2024-10-30 14:47:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1730299650000|2024-10-30 14:47:30|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1730299660000|2024-10-30 14:47:40|365.8||365.8||365.8||365.8||0
1730299700000|2024-10-30 14:48:20|365.9||365.9||365.9||365.9||0
1730299720000|2024-10-30 14:48:40|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|0
1730299740000|2024-10-30 14:49:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.6|651
1730299790000|2024-10-30 14:49:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|78
1730299800000|2024-10-30 14:50:00|366||366||366||366||636
1730299820000|2024-10-30 14:50:20|365.9|365.7|365.9|365.7|365.9|365.8|365.8|365.7|1255
1730299850000|2024-10-30 14:50:50|365.8||365.8||365.8||365.8||0
1730299860000|2024-10-30 14:51:00|365.9||365.9||365.9||365.9||0
1730299870000|2024-10-30 14:51:10|366|365.9|366|365.9|366|365.9|366|365.9|2388
1730299880000|2024-10-30 14:51:20|366.1||366.1||366.1||366.1||0
1730299930000|2024-10-30 14:52:10||366||365.9||366||365.9|0
1730299940000|2024-10-30 14:52:20||366||366||366||366|0
1730299970000|2024-10-30 14:52:50|366|365.9|366.1|366|366.1|366|366|365.9|2979
1730299980000|2024-10-30 14:53:00|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|1714
1730300010000|2024-10-30 14:53:30|366.4||366.4||366.4||366.4||137
1730300030000|2024-10-30 14:53:50|366.3||366.3||366.3||366.3||133
1730300040000|2024-10-30 14:54:00|366.4||366.4||366.4||366.4||250
1730300060000|2024-10-30 14:54:20|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|636
1730300070000|2024-10-30 14:54:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1730300080000|2024-10-30 14:54:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1600
1730300120000|2024-10-30 14:55:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1730300150000|2024-10-30 14:55:50|366.3||366.3||366.3||366.3||477
1730300160000|2024-10-30 14:56:00|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|1327
1730300190000|2024-10-30 14:56:30|366.4||366.4||366.4||366.4||0
1730300240000|2024-10-30 14:57:20|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1730300270000|2024-10-30 14:57:50||366.2||366.2||366.2||366.2|0
1730300310000|2024-10-30 14:58:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|81
1730300320000|2024-10-30 14:58:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1730300340000|2024-10-30 14:59:00||366.3||366.3||366.3||366.3|636
1730300370000|2024-10-30 14:59:30||366.4||366.3||366.4||366.3|291
1730300400000|2024-10-30 15:00:00||366.4||366.4||366.4||366.4|0
1730300410000|2024-10-30 15:00:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1730300460000|2024-10-30 15:01:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1730300470000|2024-10-30 15:01:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1354
1730300510000|2024-10-30 15:01:50|366.1|366|366.2|366|366.2|366|366.1|366|1741
1730300520000|2024-10-30 15:02:00||366.1||366||366.1||366|0
1730300590000|2024-10-30 15:03:10|366.1|365.9|365.9|365.8|366.1|365.9|365.9|365.8|2370
1730300600000|2024-10-30 15:03:20|366||365.9||366||365.9||0
1730300650000|2024-10-30 15:04:10|366||365.9||366||365.9||1890
1730300660000|2024-10-30 15:04:20|366||365.9||366||365.9||0
1730300690000|2024-10-30 15:04:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1141
1730300720000|2024-10-30 15:05:20|365.9|365.8|366|365.8|366|365.8|365.9|365.8|2453
1730300740000|2024-10-30 15:05:40||365.9||365.9||365.9||365.9|0
1730300760000|2024-10-30 15:06:00||365.8||365.8||365.8||365.8|636
1730300770000|2024-10-30 15:06:10|365.9||365.9||365.9||365.9||0
1730300780000|2024-10-30 15:06:20|366|365.9|366|365.8|366|365.9|366|365.8|1239
1730300800000|2024-10-30 15:06:40||365.9||365.9||365.9||365.9|0
1730300830000|2024-10-30 15:07:10||365.8||365.8||365.8||365.8|0
1730300840000|2024-10-30 15:07:20|365.9||365.9||365.9||365.9||0
1730300850000|2024-10-30 15:07:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1263
1730300870000|2024-10-30 15:07:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1460
1730300880000|2024-10-30 15:08:00||365.7||365.7||365.7||365.7|0
1730300900000|2024-10-30 15:08:20|365.8||365.8||365.8||365.8||0
1730300970000|2024-10-30 15:09:30|366.1|366|366.1|366|366.1|366|366.1|366|317
1730301030000|2024-10-30 15:10:30|366|365.9|366|365.9|366|365.9|366|365.9|636
1730301060000|2024-10-30 15:11:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|636
1730301070000|2024-10-30 15:11:10|366|365.9|366|365.8|366|365.9|366|365.8|311
1730301080000|2024-10-30 15:11:20||365.9||365.9||365.9||365.9|0
1730301300000|2024-10-30 15:15:00|366.1||366.1||366.1||366||3170
1730301320000|2024-10-30 15:15:20|366||366||366||366||0
1730301330000|2024-10-30 15:15:30|||||||||1294
1730301340000|2024-10-30 15:15:40|366.1|366|366.1|365.9|366.1|366|366.1|365.9|0
1730301390000|2024-10-30 15:16:30|366||366||366||366||0
1730301400000|2024-10-30 15:16:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|172
1730301490000|2024-10-30 15:18:10|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|677
1730301500000|2024-10-30 15:18:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1730301510000|2024-10-30 15:18:30|||||||||103
1730301560000|2024-10-30 15:19:20|||||||||200
1730301580000|2024-10-30 15:19:40|||||||||1000
1730301590000|2024-10-30 15:19:50|365.7||365.7||365.7||365.7||2346
1730301670000|2024-10-30 15:21:10|365.6||365.6||365.6||365.6||0
1730301740000|2024-10-30 15:22:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1263
1730301750000|2024-10-30 15:22:30|365.6||365.6||365.6||365.6||2446
1730301770000|2024-10-30 15:22:50|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|0
1730301780000|2024-10-30 15:23:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|704
1730301830000|2024-10-30 15:23:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|869
1730301840000|2024-10-30 15:24:00||365.4||365.4||365.4||365.4|0
1730301850000|2024-10-30 15:24:10||365.5||365.5||365.5||365.5|0
1730301900000|2024-10-30 15:25:00|||||||||636
1730301910000|2024-10-30 15:25:10||365.4||365.4||365.4||365.4|0
1730301920000|2024-10-30 15:25:20|365.5||365.5||365.5||365.5||0
1730301930000|2024-10-30 15:25:30|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|745
1730301940000|2024-10-30 15:25:40|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1730302000000|2024-10-30 15:26:40|365.4|365.2|365.3|365.2|365.4|365.2|365.3|365.2|0
1730302010000|2024-10-30 15:26:50|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|0
1730302020000|2024-10-30 15:27:00|365.3|365.3|365.3|365.2|365.3|365.3|365.3|365.2|2346
1730302030000|2024-10-30 15:27:10|365.4||365.4||365.4||365.4||0
1730302080000|2024-10-30 15:28:00|365.5|365.3|365.5|365.4|365.5|365.4|365.5|365.3|0
1730302090000|2024-10-30 15:28:10||365.3||365.3||365.4||365.3|0
1730302100000|2024-10-30 15:28:20|365.4||365.4||365.4||365.4||0
1730302110000|2024-10-30 15:28:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1730302120000|2024-10-30 15:28:40||365.3||365.3||365.3||365.3|0
1730302150000|2024-10-30 15:29:10||365.4||365.4||365.4||365.4|0
1730302160000|2024-10-30 15:29:20||365.3||365.3||365.3||365.3|25
1730302180000|2024-10-30 15:29:40||365.4||365.4||365.4||365.4|0
1730302190000|2024-10-30 15:29:50||365.3||365.3||365.3||365.3|663
1730302220000|2024-10-30 15:30:20|365.4||365.4||365.4||365.4||0
1730302240000|2024-10-30 15:30:40|365.5||365.4||365.5||365.4||1976
1730302260000|2024-10-30 15:31:00|365.5||365.4||365.5||365.4||638
1730302290000|2024-10-30 15:31:30|365.5||365.5||365.5||365.5||0
1730302300000|2024-10-30 15:31:40|365.4||365.4||365.5||365.4||0
1730302320000|2024-10-30 15:32:00|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|4605
1730302330000|2024-10-30 15:32:10|365.4||365.4||365.4||365.4||0
1730302340000|2024-10-30 15:32:20|365.5||365.5||365.5||365.5||0
1730302350000|2024-10-30 15:32:30||365.4||365.3||365.4||365.3|1893
1730302360000|2024-10-30 15:32:40|365.4|365.4|365.5|365.4|365.5|365.4|365.4|365.4|2346
1730302380000|2024-10-30 15:33:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1786
1730302410000|2024-10-30 15:33:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|729
1730302420000|2024-10-30 15:33:40|365.6||365.6||365.6||365.6||0
1730302440000|2024-10-30 15:34:00|365.5||365.5||365.5||365.5||0
1730302450000|2024-10-30 15:34:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|476
1730302490000|2024-10-30 15:34:50|||||||||1000
1730302510000|2024-10-30 15:35:10||365.4||365.4||365.4||365.4|189
1730302530000|2024-10-30 15:35:30|365.5||365.5||365.5||365.5||0
1730302560000|2024-10-30 15:36:00|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|2861
1730302570000|2024-10-30 15:36:10|365.5||365.5||365.5||365.5||140
1730302600000|2024-10-30 15:36:40|365.6||365.6||365.6||365.6||0
1730302610000|2024-10-30 15:36:50|365.5||365.5||365.6||365.5||0
1730302620000|2024-10-30 15:37:00|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|681
1730302650000|2024-10-30 15:37:30|365.5||365.5||365.5||365.5||0
1730302660000|2024-10-30 15:37:40|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|1417
1730302680000|2024-10-30 15:38:00|365.5||365.5||365.5||365.5||0
1730302690000|2024-10-30 15:38:10||365.3||365.3||365.3||365.3|1858
1730302710000|2024-10-30 15:38:30|365.4|365.2|365.3|365.2|365.4|365.2|365.3|365.2|0
1730302740000|2024-10-30 15:39:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2327
1730302750000|2024-10-30 15:39:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1000
1730302760000|2024-10-30 15:39:20||365.3||365.3||365.3||365.3|2346
1730302790000|2024-10-30 15:39:50|365.4||365.4||365.4||365.4||0
1730302820000|2024-10-30 15:40:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|773
1730302880000|2024-10-30 15:41:20||365.3||365.3||365.3||365.3|638
1730302890000|2024-10-30 15:41:30||365.4||365.3||365.4||365.3|142
1730302970000|2024-10-30 15:42:50|||||||||496
1730302990000|2024-10-30 15:43:10|365.4||365.4||365.4||365.4||0
1730303030000|2024-10-30 15:43:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1730303050000|2024-10-30 15:44:10||365.1||365.1||365.1||365.1|638
1730303060000|2024-10-30 15:44:20|365.2||365.2||365.2||365.2||0
1730303090000|2024-10-30 15:44:50|365.3||365.3||365.3||365.3||330
1730303110000|2024-10-30 15:45:10||365.2||365.2||365.2||365.2|0
1730303120000|2024-10-30 15:45:20|365.4|365.3|365.3|365.2|365.4|365.3|365.3|365.2|1167
1730303140000|2024-10-30 15:45:40|365.4||365.4||365.4||365.4||0
1730303150000|2024-10-30 15:45:50|365.3||365.3||365.3||365.3||0
1730303180000|2024-10-30 15:46:20|||||||||638
1730303190000|2024-10-30 15:46:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|569
1730303240000|2024-10-30 15:47:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|2933
1730303360000|2024-10-30 15:49:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1730303400000|2024-10-30 15:50:00|365.3||365.3||365.3||365.3||0
1730303410000|2024-10-30 15:50:10|365.2||365.3||365.3||365.2||2223
1730303470000|2024-10-30 15:51:10|365.2||365.2||365.2||365.2||0
1730303530000|2024-10-30 15:52:10|||||||||94
1730303540000|2024-10-30 15:52:20|365.1|365|365.1|365|365.1|365|365.1|365|0
1730303590000|2024-10-30 15:53:10|365|364.9|365|364.9|365|364.9|365|364.9|766
1730303690000|2024-10-30 15:54:50|365.1|365|365.1|365|365.1|365|365.1|365|743
1730303700000|2024-10-30 15:55:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1
1730303710000|2024-10-30 15:55:10|365.4|365.3|365.3|365.1|365.4|365.3|365.3|365.1|2264
1730303740000|2024-10-30 15:55:40||365.2||365.2||365.2||365.2|0
1730303750000|2024-10-30 15:55:50|365.1|365|365.2|365|365.2|365|365.1|365|145
1730303780000|2024-10-30 15:56:20|365.1||365.1||365.1||365.1||0
1730303820000|2024-10-30 15:57:00|365.2|365.1|365.3|365.2|365.3|365.2|365.2|365.1|4149
1730303840000|2024-10-30 15:57:20|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|2933
1730303870000|2024-10-30 15:57:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1579
1730303880000|2024-10-30 15:58:00||365.3||365.3||365.3||365.3|0
1730303900000|2024-10-30 15:58:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|874
1730303970000|2024-10-30 15:59:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|852
1730303980000|2024-10-30 15:59:40|||||||||384
1730304000000|2024-10-30 16:00:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|392
1730304010000|2024-10-30 16:00:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1730304030000|2024-10-30 16:00:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2933
1730304050000|2024-10-30 16:00:50|365.9||365.9||365.9||365.9||0
1730304210000|2024-10-30 16:03:30||365.8||365.8||365.8||365.8|0
1730304300000|2024-10-30 16:05:00|366|365.9|366|365.8|366|365.9|366|365.8|2922
1730304380000|2024-10-30 16:06:20||365.9||365.9||365.9||365.9|0
1730304400000|2024-10-30 16:06:40|366.1|366|366.1|366|366.1|366|366.1|366|0
1730304420000|2024-10-30 16:07:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1730304450000|2024-10-30 16:07:30|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|3644
1730304480000|2024-10-30 16:08:00||366||366||366||366|0
1730304490000|2024-10-30 16:08:10|366.1||366.1||366.1||366.1||0
1730304560000|2024-10-30 16:09:20|366.2||366.2||366.2||366.2||722
1730304580000|2024-10-30 16:09:40|366.1||366.1||366.1||366.1||0
1730304660000|2024-10-30 16:11:00||365.9||365.9||365.9||365.9|772
1730304680000|2024-10-30 16:11:20|366|365.8|365.9|365.8|366|365.8|365.9|365.8|755
1730304700000|2024-10-30 16:11:40|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|1195
1730304720000|2024-10-30 16:12:00|365.7||365.7||365.7||365.7||0
1730304730000|2024-10-30 16:12:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1680
1730304780000|2024-10-30 16:13:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1730305060000|2024-10-30 16:17:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1730305120000|2024-10-30 16:18:40|||||||||481
1730305140000|2024-10-30 16:19:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1730305210000|2024-10-30 16:20:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1730305220000|2024-10-30 16:20:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|808
1730305300000|2024-10-30 16:21:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1730305330000|2024-10-30 16:22:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1582
1730305430000|2024-10-30 16:23:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1730305490000|2024-10-30 16:24:50|||||||||57
1730305520000|2024-10-30 16:25:20|||||||||58
1730305550000|2024-10-30 16:25:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1730305560000|2024-10-30 16:26:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1730305590000|2024-10-30 16:26:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2933
1730305600000|2024-10-30 16:26:40|||||||||2549
1730305610000|2024-10-30 16:26:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1730305620000|2024-10-30 16:27:00|||||||||10
1730305650000|2024-10-30 16:27:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1730305670000|2024-10-30 16:27:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|396
1730305690000|2024-10-30 16:28:10|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|1278
1730305710000|2024-10-30 16:28:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1730305720000|2024-10-30 16:28:40|||||||||508
1730305740000|2024-10-30 16:29:00|||||||||513
1730305750000|2024-10-30 16:29:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1579
1730305770000|2024-10-30 16:29:30|||||||||481
1730305790000|2024-10-30 16:29:50|||||||||1584
1730361610000|2024-10-31 08:00:10|362.5|362.1|362.6|362.2|362.6|362.2|362.5|362.1|500
1730361620000|2024-10-31 08:00:20|362.5|362.1|362.8|362.3|362.8|362.3|362.5|362.1|2445
1730361630000|2024-10-31 08:00:30|362.6|362.4|362.4|362.1|362.6|362.4|362.4|362.1|2000
1730361640000|2024-10-31 08:00:40|362.3|362|362.4|362|362.4|362|362.3|362|536
1730361670000|2024-10-31 08:01:10|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1730361700000|2024-10-31 08:01:40|||||||||104
1730361720000|2024-10-31 08:02:00|361.8|361.6|361.9|361.7|361.9|361.7|361.8|361.5|3325
1730361730000|2024-10-31 08:02:10|361.8|361.4|361.8|361.4|361.8|361.4|361.8|361.4|1766
1730361740000|2024-10-31 08:02:20|361.7|361.2|361.5|361.1|361.7|361.2|361.5|361.1|532
1730361750000|2024-10-31 08:02:30|361.6|361.2|361.3|361.1|361.6|361.2|361.3|361.1|2768
1730361770000|2024-10-31 08:02:50|361|360.8|361.3|361|361.3|361|361|360.8|485
1730361780000|2024-10-31 08:03:00|361.4|361.1|361.5|361.3|361.5|361.3|361.4|361.1|300
1730361860000|2024-10-31 08:04:20|361.7|361.5|361.7|361.3|361.7|361.5|361.6|361.3|1031
1730361870000|2024-10-31 08:04:30|361.6||361.6||361.6||361.6||0
1730361880000|2024-10-31 08:04:40|361.5|361|361.2|361|361.5|361|361.2|360.9|665
1730361890000|2024-10-31 08:04:50|361.1|360.9|361|360.8|361.1|360.9|361|360.7|447
1730361900000|2024-10-31 08:05:00||360.7||360.7||360.7||360.7|0
1730361910000|2024-10-31 08:05:10|360.9|360.6|360.8|360.6|360.9|360.6|360.8|360.6|1571
1730361920000|2024-10-31 08:05:20|360.7|360.4|360.6|360.4|360.7|360.4|360.6|360.4|0
1730361930000|2024-10-31 08:05:30|360.8|360.5|360.9|360.7|360.9|360.8|360.8|360.5|1140
1730361940000|2024-10-31 08:05:40|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|1439
1730361950000|2024-10-31 08:05:50|361|361|361.1|361|361.1|361|361|361|1500
1730361960000|2024-10-31 08:06:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1091
1730362090000|2024-10-31 08:08:10|361.5|361.3|361.6|361.5|361.6|361.5|361.5|361.3|3381
1730362100000|2024-10-31 08:08:20|361.7||361.7||361.7||361.7||880
1730362120000|2024-10-31 08:08:40|361.9|361.6|361.9|361.7|361.9|361.7|361.9|361.6|1497
1730362140000|2024-10-31 08:09:00|361.7|361.6|361.6|361.4|361.8|361.6|361.5|361.3|1616
1730362150000|2024-10-31 08:09:10|361.7|361.6|361.9|361.7|361.9|361.7|361.6|361.6|274
1730362160000|2024-10-31 08:09:20|361.8||361.8||361.8||361.8||0
1730362170000|2024-10-31 08:09:30|361.9|361.9|362|361.9|362|361.9|361.9|361.9|750
1730362180000|2024-10-31 08:09:40||361.7||361.9||361.9||361.7|683
1730362190000|2024-10-31 08:09:50|362.1|362|362.2|362.1|362.2|362.1|362.1|362|358
1730362200000|2024-10-31 08:10:00|362.3|362|362.3|362.1|362.3|362.2|362.2|362|1628
1730362210000|2024-10-31 08:10:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1730362220000|2024-10-31 08:10:20||362.1||362.2||362.2||362.1|0
1730362230000|2024-10-31 08:10:30||362.3||362.3||362.3||362.3|0
1730362240000|2024-10-31 08:10:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|150
1730362250000|2024-10-31 08:10:50|362.2|362|362.2|362|362.2|362|362.2|362|0
1730362260000|2024-10-31 08:11:00|362|361.8|361.9|361.7|362|361.8|361.9|361.7|0
1730362270000|2024-10-31 08:11:10|361.8|361.6|361.7|361.6|361.8|361.6|361.7|361.6|150
1730362310000|2024-10-31 08:11:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|500
1730362320000|2024-10-31 08:12:00|361.5|361.5|361.5|361.4|361.5|361.5|361.5|361.4|0
1730362330000|2024-10-31 08:12:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2767
1730362350000|2024-10-31 08:12:30||361.5||361.5||361.5||361.5|642
1730362400000|2024-10-31 08:13:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|863
1730362420000|2024-10-31 08:13:40||361.1||361.1||361.1||361.1|0
1730362470000|2024-10-31 08:14:30|361.3||361.3||361.3||361.3||0
1730362480000|2024-10-31 08:14:40|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|281
1730362500000|2024-10-31 08:15:00|361.5||361.5||361.5||361.5||1462
1730362510000|2024-10-31 08:15:10|361.7|361.4|361.7|361.6|361.7|361.6|361.7|361.4|571
1730362530000|2024-10-31 08:15:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|347
1730362540000|2024-10-31 08:15:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|722
1730362550000|2024-10-31 08:15:50|361.4|361.3|361.5|361.2|361.5|361.3|361.4|361.2|417
1730362560000|2024-10-31 08:16:00||361.3||361.3||361.3||361.3|0
1730362590000|2024-10-31 08:16:30||361.2||361.2||361.2||361.2|0
1730362600000|2024-10-31 08:16:40|361.4||361.4||361.4||361.4||0
1730362620000|2024-10-31 08:17:00|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730362630000|2024-10-31 08:17:10|361.4|361.3|361.6|361.5|361.6|361.5|361.4|361.3|2141
1730362640000|2024-10-31 08:17:20||361.4||361.4||361.4||361.4|632
1730362650000|2024-10-31 08:17:30|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|674
1730362700000|2024-10-31 08:18:20|361.3||361.3||361.3||361.3||0
1730362730000|2024-10-31 08:18:50|361.2|361.1|361.3|361|361.3|361.1|361.2|361|0
1730362740000|2024-10-31 08:19:00|361.2||361.2||361.2||361.2||0
1730362760000|2024-10-31 08:19:20||361.1||361||361.1||361|1526
1730362770000|2024-10-31 08:19:30|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|384
1730362780000|2024-10-31 08:19:40||361.2||361.2||361.2||361.2|0
1730362800000|2024-10-31 08:20:00||361.3||361.3||361.3||361.3|700
1730362820000|2024-10-31 08:20:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1386
1730362890000|2024-10-31 08:21:30|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|3046
1730362910000|2024-10-31 08:21:50|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|176
1730362930000|2024-10-31 08:22:10|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1730362940000|2024-10-31 08:22:20|361.3|361.4|361.5|361.4|361.5|361.4|361.3|361.4|3596
1730362970000|2024-10-31 08:22:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|250
1730362980000|2024-10-31 08:23:00|||||||||900
1730363000000|2024-10-31 08:23:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|552
1730363010000|2024-10-31 08:23:30|361.6||361.6||361.6||361.6||0
1730363040000|2024-10-31 08:24:00|361.5||361.5||361.5||361.5||0
1730363090000|2024-10-31 08:24:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1730363140000|2024-10-31 08:25:40||361.4||361.5||361.5||361.4|2890
1730363170000|2024-10-31 08:26:10|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|150
1730363190000|2024-10-31 08:26:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|150
1730363240000|2024-10-31 08:27:20|361.6|361.5|361.7|361.6|361.8|361.6|361.6|361.5|3666
1730363250000|2024-10-31 08:27:30|||||||||1543
1730363270000|2024-10-31 08:27:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1730363280000|2024-10-31 08:28:00|361.8||361.9||361.9||361.8||0
1730363300000|2024-10-31 08:28:20|361.8||361.8||361.8||361.8||150
1730363360000|2024-10-31 08:29:20|361.9||361.8||361.9||361.8||0
1730363390000|2024-10-31 08:29:50||361.6||361.6||361.6||361.6|736
1730363410000|2024-10-31 08:30:10|361.9|361.8|362.3|362.2|362.3|362.2|361.9|361.8|706
1730363420000|2024-10-31 08:30:20|362.1|362|362.2|362|362.2|362|362.1|362|300
1730363530000|2024-10-31 08:32:10||362.1||362.1||362.1||362.1|1526
1730363540000|2024-10-31 08:32:20|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|1669
1730363550000|2024-10-31 08:32:30|362.3||362.3||362.3||362.3||0
1730363650000|2024-10-31 08:34:10||362.2||362.2||362.2||362.2|0
1730363660000|2024-10-31 08:34:20|362.4||362.4||362.4||362.4||0
1730363670000|2024-10-31 08:34:30|362.3||362.3||362.3||362.3||0
1730363680000|2024-10-31 08:34:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|491
1730363690000|2024-10-31 08:34:50|362.3||362.3||362.3||362.3||0
1730363700000|2024-10-31 08:35:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1730363710000|2024-10-31 08:35:10||361.8||361.8||361.8||361.8|0
1730363810000|2024-10-31 08:36:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1730363840000|2024-10-31 08:37:20|362|361.9|362|361.9|362|361.9|362|361.9|1320
1730363850000|2024-10-31 08:37:30|||||||||345
1730363870000|2024-10-31 08:37:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|398
1730363950000|2024-10-31 08:39:10||361.8||361.8||361.8||361.8|0
1730363960000|2024-10-31 08:39:20|361.8|361.7|361.7|361.6|361.8|361.7|361.7|361.6|204
1730363970000|2024-10-31 08:39:30|361.8||361.7||361.8||361.7||0
1730363980000|2024-10-31 08:39:40||361.5||361.5||361.5||361.5|0
1730364000000|2024-10-31 08:40:00||361.6||361.5||361.6||361.5|0
1730364010000|2024-10-31 08:40:10|361.6||361.7||361.7||361.6||0
1730364020000|2024-10-31 08:40:20|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1730364070000|2024-10-31 08:41:10|361.5|361.5|361.7|361.5|361.7|361.5|361.5|361.5|2766
1730364140000|2024-10-31 08:42:20|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|540
1730364190000|2024-10-31 08:43:10|361.6||361.6||361.6||361.6||1403
1730364250000|2024-10-31 08:44:10|361.5||361.6||361.6||361.5||0
1730364310000|2024-10-31 08:45:10|361.5|361.2|361.3|361.2|361.5|361.2|361.3|361.2|0
1730364320000|2024-10-31 08:45:20|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1730364360000|2024-10-31 08:46:00|361.5||361.5||361.5||361.5||3904
1730364400000|2024-10-31 08:46:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1895
1730364450000|2024-10-31 08:47:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1730364500000|2024-10-31 08:48:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|144
1730364510000|2024-10-31 08:48:30|361.5|361.4|361.5|361.3|361.6|361.4|361.5|361.3|780
1730364530000|2024-10-31 08:48:50||361.4||361.4||361.4||361.4|1659
1730364540000|2024-10-31 08:49:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|763
1730364550000|2024-10-31 08:49:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|754
1730364570000|2024-10-31 08:49:30||361.3||361.3||361.3||361.3|0
1730364600000|2024-10-31 08:50:00|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361.1|366
1730364620000|2024-10-31 08:50:20|361.1|361|361.1|361|361.1|361|361.1|361|0
1730364630000|2024-10-31 08:50:30|361|360.9|361|360.9|361|360.9|361|360.9|25
1730364660000|2024-10-31 08:51:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730364680000|2024-10-31 08:51:20||360.7||360.7||360.7||360.7|0
1730364710000|2024-10-31 08:51:50|360.8|360.6|360.7|360.6|360.8|360.6|360.7|360.6|0
1730364730000|2024-10-31 08:52:10|360.6|360.5|360.9|360.8|360.9|360.8|360.6|360.5|745
1730364740000|2024-10-31 08:52:20||360.7||360.7||360.7||360.7|0
1730364780000|2024-10-31 08:53:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|648
1730364790000|2024-10-31 08:53:10|361|360.8|361|360.8|361|360.8|360.9|360.8|0
1730364810000|2024-10-31 08:53:30|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|405
1730364820000|2024-10-31 08:53:40|360.8||360.8||360.8||360.8||0
1730364870000|2024-10-31 08:54:30|||||||||1000
1730364890000|2024-10-31 08:54:50|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|3250
1730364900000|2024-10-31 08:55:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|150
1730364910000|2024-10-31 08:55:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|2345
1730364920000|2024-10-31 08:55:20|360.5|360.4|360.4|360.3|360.5|360.4|360.4|360.3|484
1730364930000|2024-10-31 08:55:30|360.5||360.5||360.5||360.5||436
1730364940000|2024-10-31 08:55:40|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|1193
1730364950000|2024-10-31 08:55:50|360.5||360.5||360.5||360.5||2200
1730364960000|2024-10-31 08:56:00||360.3||360.3||360.3||360.3|0
1730364970000|2024-10-31 08:56:10||360.4||360.4||360.4||360.4|200
1730365010000|2024-10-31 08:56:50|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|150
1730365020000|2024-10-31 08:57:00|360.5|360.5|360.6|360.5|360.6|360.5|360.5|360.5|0
1730365090000|2024-10-31 08:58:10|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|150
1730365100000|2024-10-31 08:58:20|360.5||360.5||360.5||360.5||0
1730365110000|2024-10-31 08:58:30|360.6|360.3|360.7|360.6|360.7|360.6|360.6|360.3|2572
1730365120000|2024-10-31 08:58:40|360.6|360.5|360.5|360.3|360.6|360.5|360.5|360.3|0
1730365140000|2024-10-31 08:59:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1730365200000|2024-10-31 09:00:00|360.5|360.7|360.8|360.7|360.8|360.7|360.5|360.7|207
1730365210000|2024-10-31 09:00:10||360.6||360.6||360.6||360.6|0
1730365220000|2024-10-31 09:00:20|360.7||360.7||360.7||360.7||150
1730365240000|2024-10-31 09:00:40||360.5||360.5||360.5||360.5|116
1730365300000|2024-10-31 09:01:40||360.6||360.6||360.6||360.6|0
1730365350000|2024-10-31 09:02:30|360.8|360.7|360.9|360.8|360.9|360.8|360.8|360.7|833
1730365370000|2024-10-31 09:02:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|2469
1730365390000|2024-10-31 09:03:10||360.6||360.6||360.6||360.6|1086
1730365410000|2024-10-31 09:03:30|360.7||360.7||360.7||360.7||0
1730365430000|2024-10-31 09:03:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|4425
1730365440000|2024-10-31 09:04:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|195
1730365450000|2024-10-31 09:04:10|360.6||360.6||360.6||360.6||0
1730365460000|2024-10-31 09:04:20|360.5|360.5|360.6|360.4|360.6|360.5|360.5|360.4|741
1730365480000|2024-10-31 09:04:40||360.5||360.5||360.5||360.5|0
1730365520000|2024-10-31 09:05:20|360.7||360.7||360.7||360.7||0
1730365550000|2024-10-31 09:05:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|5203
1730365560000|2024-10-31 09:06:00|360.6|360.3|360.5|360.3|360.6|360.3|360.4|360.3|1802
1730365580000|2024-10-31 09:06:20||360.4||360.4||360.4||360.4|0
1730365630000|2024-10-31 09:07:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|325
1730365640000|2024-10-31 09:07:20|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|1892
1730365650000|2024-10-31 09:07:30|360.4|360.2|360.4|360.2|360.4|360.3|360.4|360.2|1370
1730365660000|2024-10-31 09:07:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|1700
1730365680000|2024-10-31 09:08:00|360.4|360.2|360.3|360.1|360.4|360.2|360.2|360.1|3260
1730365740000|2024-10-31 09:09:00|360.4|360.2|360.4|360.3|360.4|360.3|360.4|360.2|624
1730365750000|2024-10-31 09:09:10||360.2||360.2||360.2||360.2|1263
1730365760000|2024-10-31 09:09:20|360.3||360.3||360.3||360.3||1652
1730365770000|2024-10-31 09:09:30|360.4||360.4||360.4||360.4||1477
1730365780000|2024-10-31 09:09:40|360.3||360.3||360.3||360.3||0
1730365790000|2024-10-31 09:09:50|||||||||3000
1730365800000|2024-10-31 09:10:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|2776
1730365830000|2024-10-31 09:10:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|538
1730365840000|2024-10-31 09:10:40||360.1||360.1||360.1||360.1|0
1730365930000|2024-10-31 09:12:10|360.4|360.2|360.4|360.3|360.4|360.3|360.4|360.2|0
1730365940000|2024-10-31 09:12:20|360.6|360.4|360.4|360.3|360.6|360.4|360.4|360.3|2493
1730365960000|2024-10-31 09:12:40|||||||||4
1730365980000|2024-10-31 09:13:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|1875
1730365990000|2024-10-31 09:13:10|360.6||360.6||360.6||360.6||821
1730366000000|2024-10-31 09:13:20|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|342
1730366010000|2024-10-31 09:13:30||360.6||360.6||360.6||360.6|0
1730366040000|2024-10-31 09:14:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|149
1730366110000|2024-10-31 09:15:10|||||||||1073
1730366120000|2024-10-31 09:15:20||360.4||360.4||360.4||360.4|0
1730366180000|2024-10-31 09:16:20|360.5||360.5||360.5||360.5||0
1730366260000|2024-10-31 09:17:40|360.6|360.5|360.5|360.4|360.6|360.5|360.5|360.4|379
1730366280000|2024-10-31 09:18:00||360.3||360.3||360.3||360.3|0
1730366370000|2024-10-31 09:19:30|||||||||1000
1730366430000|2024-10-31 09:20:30|360.4||360.4||360.4||360.4||0
1730366440000|2024-10-31 09:20:40|||||||||50
1730366460000|2024-10-31 09:21:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1071
1730366510000|2024-10-31 09:21:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730366600000|2024-10-31 09:23:20|360.3|360.2|360.5|360.3|360.5|360.3|360.3|360.2|524
1730366690000|2024-10-31 09:24:50|360.4|360.2|360.4|360.2|360.4|360.3|360.4|360.2|2668
1730366720000|2024-10-31 09:25:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1730366750000|2024-10-31 09:25:50|360.2||360.2||360.2||360.2||0
1730366770000|2024-10-31 09:26:10|360.1|360|360.2|360|360.2|360|360.1|360|1822
1730366880000|2024-10-31 09:28:00|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|253
1730366890000|2024-10-31 09:28:10|360.2||360.2||360.3||360.2||0
1730366930000|2024-10-31 09:28:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730366940000|2024-10-31 09:29:00|360.4||360.4||360.4||360.4||920
1730366950000|2024-10-31 09:29:10||360.3||360.3||360.3||360.3|0
1730366960000|2024-10-31 09:29:20|360.5|360.2|360.4|360.2|360.5|360.2|360.4|360.2|589
1730367010000|2024-10-31 09:30:10|360.3|360.1|360.2|360.1|360.3|360.1|360.2|360.1|100
1730367080000|2024-10-31 09:31:20|360.3||360.3||360.3||360.3||0
1730367120000|2024-10-31 09:32:00|360.2||360.3||360.3||360.2||550
1730367140000|2024-10-31 09:32:20||360.2||360.2||360.2||360.2|944
1730367150000|2024-10-31 09:32:30|||||||||2591
1730367180000|2024-10-31 09:33:00|360.4||360.4||360.4||360.4||0
1730367200000|2024-10-31 09:33:20||360.3||360.3||360.3||360.3|0
1730367270000|2024-10-31 09:34:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|790
1730367280000|2024-10-31 09:34:40|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|711
1730367290000|2024-10-31 09:34:50|360.4||360.4||360.4||360.4||0
1730367300000|2024-10-31 09:35:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|2049
1730367350000|2024-10-31 09:35:50||360.3||360.3||360.3||360.3|0
1730367390000|2024-10-31 09:36:30||360.4||360.4||360.4||360.4|0
1730367400000|2024-10-31 09:36:40||360.3||360.3||360.3||360.3|1239
1730367420000|2024-10-31 09:37:00||360.4||360.4||360.4||360.4|0
1730367430000|2024-10-31 09:37:10|360.6|360.5|360.6|360.5|360.6|360.5|360.5|360.4|2172
1730367460000|2024-10-31 09:37:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|628
1730367470000|2024-10-31 09:37:50|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|1780
1730367490000|2024-10-31 09:38:10|360.5|360.5|360.6|360.4|360.6|360.5|360.5|360.4|321
1730367570000|2024-10-31 09:39:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|63
1730367600000|2024-10-31 09:40:00|360.3|360.1|360.3|360.2|360.3|360.2|360.3|360.1|284
1730367610000|2024-10-31 09:40:10||360.1||360.1||360.1||360.1|0
1730367660000|2024-10-31 09:41:00||360.2||360.2||360.2||360.2|0
1730367680000|2024-10-31 09:41:20|||||||||234
1730367740000|2024-10-31 09:42:20|360.4||360.4||360.4||360.4||0
1730367750000|2024-10-31 09:42:30||360.3||360.3||360.3||360.3|0
1730367800000|2024-10-31 09:43:20||360.2||360.2||360.2||360.2|396
1730367900000|2024-10-31 09:45:00|360.3|360.1|360.3|360.2|360.3|360.2|360.3|360.1|0
1730367910000|2024-10-31 09:45:10||360.1||360.2||360.2||360.1|0
1730367940000|2024-10-31 09:45:40|360.4||360.4||360.4||360.4||0
1730367960000|2024-10-31 09:46:00||360.3||360.3||360.3||360.3|0
1730367990000|2024-10-31 09:46:30|||||||||150
1730368020000|2024-10-31 09:47:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730368070000|2024-10-31 09:47:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1687
1730368080000|2024-10-31 09:48:00|360.3||360.3||360.3||360.3||0
1730368130000|2024-10-31 09:48:50|360.2||360.3||360.3||360.2||0
1730368150000|2024-10-31 09:49:10|360.2||360.2||360.2||360.2||0
1730368160000|2024-10-31 09:49:20|360.3||360.3||360.3||360.3||0
1730368290000|2024-10-31 09:51:30||360.2||360.2||360.2||360.2|2591
1730368300000|2024-10-31 09:51:40|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|0
1730368360000|2024-10-31 09:52:40|||||||||2591
1730368370000|2024-10-31 09:52:50||360.2||360.2||360.2||360.2|0
1730368380000|2024-10-31 09:53:00|360.4||360.3||360.4||360.3||0
1730368500000|2024-10-31 09:55:00|||||||||1901
1730368510000|2024-10-31 09:55:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1360
1730368520000|2024-10-31 09:55:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|1808
1730368530000|2024-10-31 09:55:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|477
1730368550000|2024-10-31 09:55:50||360.2||360.2||360.2||360.2|539
1730368560000|2024-10-31 09:56:00|360.3||360.4||360.4||360.3||26
1730368650000|2024-10-31 09:57:30||360.3||360.3||360.3||360.3|0
1730368760000|2024-10-31 09:59:20|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|1209
1730368790000|2024-10-31 09:59:50|360.2||360.2||360.2||360.2||0
1730368800000|2024-10-31 10:00:00|||||||||3135
1730368810000|2024-10-31 10:00:10|360.3||360.3||360.3||360.3||537
1730368830000|2024-10-31 10:00:30|||||||||1000
1730368990000|2024-10-31 10:03:10|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|51
1730369040000|2024-10-31 10:04:00||360.3||360.3||360.3||360.3|0
1730369070000|2024-10-31 10:04:30||360.2||360.2||360.2||360.2|2591
1730369080000|2024-10-31 10:04:40|360.3||360.3||360.3||360.3||0
1730369100000|2024-10-31 10:05:00|360.2|360.1|360.2|360|360.2|360.1|360.2|360|3000
1730369110000|2024-10-31 10:05:10|360.1|359.9|360|359.9|360.1|359.9|360|359.9|1717
1730369120000|2024-10-31 10:05:20|||||||||17
1730369130000|2024-10-31 10:05:30||359.8||359.8||359.9||359.8|1593
1730369140000|2024-10-31 10:05:40||359.9||359.9||359.9||359.9|0
1730369160000|2024-10-31 10:06:00|360.1|360|360.1|360|360.1|360|360.1|359.9|2907
1730369200000|2024-10-31 10:06:40||359.9||360||360||359.9|1477
1730369220000|2024-10-31 10:07:00|360.2||360.2||360.2||360.2||1689
1730369260000|2024-10-31 10:07:40||360.1||360.1||360.1||360.1|0
1730369270000|2024-10-31 10:07:50|360.1|360|360.1|360|360.1|360|360.1|360|2383
1730369280000|2024-10-31 10:08:00|360.2||360.2||360.2||360.2||139
1730369460000|2024-10-31 10:11:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|255
1730369470000|2024-10-31 10:11:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|428
1730369480000|2024-10-31 10:11:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|121
1730369490000|2024-10-31 10:11:30|360.2|360.1|360.3|360.1|360.3|360.2|360.2|360.1|1181
1730369530000|2024-10-31 10:12:10|360.4|360.2|360.4|360.3|360.4|360.3|360.4|360.2|405
1730369570000|2024-10-31 10:12:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|24
1730369650000|2024-10-31 10:14:10|360.4|360.3|360.5|360.4|360.5|360.4|360.4|360.3|2150
1730369720000|2024-10-31 10:15:20|360.7|360.6|360.8|360.7|360.8|360.7|360.6|360.5|8084
1730369730000|2024-10-31 10:15:30|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|2225
1730369750000|2024-10-31 10:15:50|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|2922
1730369770000|2024-10-31 10:16:10||360.7||360.7||360.7||360.7|0
1730369780000|2024-10-31 10:16:20|||||||||736
1730369880000|2024-10-31 10:18:00|360.9||360.9||360.9||360.9||150
1730369890000|2024-10-31 10:18:10|361.1|360.8|361.1|360.9|361.1|360.9|361.1|360.8|1700
1730369900000|2024-10-31 10:18:20||361||360.9||361||360.9|0
1730369930000|2024-10-31 10:18:50|361||361||361||361||0
1730369960000|2024-10-31 10:19:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|2026
1730369990000|2024-10-31 10:19:50|361||361||361||361||1621
1730370040000|2024-10-31 10:20:40|360.9||360.9||360.9||360.9||0
1730370090000|2024-10-31 10:21:30|360.8|360.7|360.7|360.6|360.8|360.7|360.7|360.6|1921
1730370100000|2024-10-31 10:21:40||360.5||360.5||360.5||360.5|0
1730370110000|2024-10-31 10:21:50||360.6||360.6||360.6||360.6|0
1730370120000|2024-10-31 10:22:00|360.8||360.7||360.8||360.7||0
1730370180000|2024-10-31 10:23:00||360.5||360.5||360.5||360.5|0
1730370200000|2024-10-31 10:23:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|791
1730370230000|2024-10-31 10:23:50||360.5||360.4||360.5||360.4|425
1730370240000|2024-10-31 10:24:00|360.5||360.5||360.5||360.5||0
1730370420000|2024-10-31 10:27:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|3242
1730370470000|2024-10-31 10:27:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|941
1730370520000|2024-10-31 10:28:40|360.4||360.4||360.4||360.4||0
1730370600000|2024-10-31 10:30:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1730370620000|2024-10-31 10:30:20|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|2427
1730370630000|2024-10-31 10:30:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|1899
1730370700000|2024-10-31 10:31:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1465
1730370710000|2024-10-31 10:31:50||360.4||360.4||360.4||360.4|0
1730370880000|2024-10-31 10:34:40|360.5||360.5||360.5||360.5||0
1730370960000|2024-10-31 10:36:00|360.4|360.3|360.3|360.1|360.4|360.3|360.2|360.1|1050
1730371090000|2024-10-31 10:38:10|360.2|360|360|359.9|360.2|360|360|359.9|3730
1730371120000|2024-10-31 10:38:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1690
1730371200000|2024-10-31 10:40:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|261
1730371290000|2024-10-31 10:41:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|5823
1730371300000|2024-10-31 10:41:40|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|387
1730371330000|2024-10-31 10:42:10|359.7||359.8||359.8||359.7||0
1730371400000|2024-10-31 10:43:20||359.7||359.7||359.7||359.7|539
1730371410000|2024-10-31 10:43:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|1753
1730371420000|2024-10-31 10:43:40|359.8||359.7||359.8||359.7||3696
1730371470000|2024-10-31 10:44:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|170
1730371550000|2024-10-31 10:45:50|||||||||1646
1730371560000|2024-10-31 10:46:00|||||||||789
1730371570000|2024-10-31 10:46:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.5|167
1730371600000|2024-10-31 10:46:40|||||||||500
1730371710000|2024-10-31 10:48:30|||||||||740
1730371790000|2024-10-31 10:49:50|359.8|359.7|359.9|359.8|359.9|359.8|359.8|359.7|5698
1730371800000|2024-10-31 10:50:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1730371820000|2024-10-31 10:50:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|860
1730371840000|2024-10-31 10:50:40|360|359.9|359.9|359.8|360|359.9|359.9|359.8|8245
1730371860000|2024-10-31 10:51:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|279
1730371870000|2024-10-31 10:51:10|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|0
1730371900000|2024-10-31 10:51:40||359.8||359.8||359.8||359.8|0
1730371920000|2024-10-31 10:52:00|360|359.9|360|359.9|360|359.9|360|359.9|286
1730371940000|2024-10-31 10:52:20|360.1|360|360.2|360.1|360.2|360.1|360.1|360|629
1730371990000|2024-10-31 10:53:10|360.1|360|360.1|360|360.1|360|360.1|360|1312
1730372050000|2024-10-31 10:54:10|360.2||360.2||360.2||360.2||0
1730372140000|2024-10-31 10:55:40|360.1||360.1||360.1||360.1||0
1730372210000|2024-10-31 10:56:50|360.2||360.2||360.2||360.2||0
1730372240000|2024-10-31 10:57:20||360.1||360.1||360.1||360.1|0
1730372250000|2024-10-31 10:57:30|360.1|360|360|359.9|360.1|360|360|359.9|639
1730372260000|2024-10-31 10:57:40||359.8||359.8||359.8||359.8|532
1730372300000|2024-10-31 10:58:20||359.9||359.9||359.9||359.9|0
1730372520000|2024-10-31 11:02:00|360.1|360|360.1|360|360.1|360|360.1|360|586
1730372600000|2024-10-31 11:03:20|360|359.9|360|359.9|360|359.9|360|359.9|1999
1730372610000|2024-10-31 11:03:30|359.9|359.8|360|359.8|360|359.8|359.9|359.8|0
1730372620000|2024-10-31 11:03:40|359.9||359.9||359.9||359.9||0
1730372640000|2024-10-31 11:04:00|360|359.9|360.1|360|360.1|360|360|359.9|117
1730372720000|2024-10-31 11:05:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|2089
1730372730000|2024-10-31 11:05:30||360.1||360.1||360.1||360.1|0
1730372740000|2024-10-31 11:05:40||360.2||360.2||360.2||360.2|0
1730372780000|2024-10-31 11:06:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1260
1730372840000|2024-10-31 11:07:20||360.5||360.5||360.5||360.5|0
1730372890000|2024-10-31 11:08:10|360.6||360.6||360.6||360.6||0
1730372900000|2024-10-31 11:08:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|624
1730373010000|2024-10-31 11:10:10|||||||||106
1730373070000|2024-10-31 11:11:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|37
1730373080000|2024-10-31 11:11:20|360.7||360.7||360.7||360.7||63
1730373120000|2024-10-31 11:12:00||360.6||360.6||360.6||360.6|0
1730373130000|2024-10-31 11:12:10|||||||||16
1730373150000|2024-10-31 11:12:30|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|150
1730373160000|2024-10-31 11:12:40|360.9|360.6|360.9|360.8|360.9|360.8|360.9|360.6|2458
1730373260000|2024-10-31 11:14:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1730373290000|2024-10-31 11:14:50||360.6||360.6||360.6||360.6|532
1730373350000|2024-10-31 11:15:50|360.7|360.5|360.6|360.5|360.7|360.5|360.6|360.5|1024
1730373360000|2024-10-31 11:16:00||360.4||360.5||360.5||360.4|0
1730373370000|2024-10-31 11:16:10||360.4||360.4||360.4||360.4|500
1730373480000|2024-10-31 11:18:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|2350
1730373490000|2024-10-31 11:18:10||360.4||360.4||360.4||360.4|0
1730373540000|2024-10-31 11:19:00||360.3||360.3||360.3||360.3|0
1730373580000|2024-10-31 11:19:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730373610000|2024-10-31 11:20:10||360.4||360.4||360.4||360.4|2100
1730373720000|2024-10-31 11:22:00|360.4|360.3|360.5|360.4|360.5|360.4|360.4|360.3|672
1730373730000|2024-10-31 11:22:10||360.3||360.3||360.3||360.3|0
1730373760000|2024-10-31 11:22:40|360.6|360.5|360.8|360.7|360.8|360.7|360.6|360.5|1745
1730373780000|2024-10-31 11:23:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|827
1730373820000|2024-10-31 11:23:40||360.5||360.5||360.5||360.5|2277
1730373960000|2024-10-31 11:26:00|360.6||360.6||360.6||360.6||0
1730374040000|2024-10-31 11:27:20|||||||||210
1730374180000|2024-10-31 11:29:40||360.4||360.5||360.5||360.4|150
1730374210000|2024-10-31 11:30:10||360.4||360.4||360.4||360.4|0
1730374220000|2024-10-31 11:30:20|360.5||360.5||360.5||360.5||0
1730374230000|2024-10-31 11:30:30||360.3||360.3||360.3||360.3|0
1730374260000|2024-10-31 11:31:00|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1730374270000|2024-10-31 11:31:10|360.3|360|360.2|360|360.3|360|360.2|360|51
1730374380000|2024-10-31 11:33:00||360.1||360||360.1||360|0
1730374390000|2024-10-31 11:33:10|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|588
1730374400000|2024-10-31 11:33:20|360||360||360||360||0
1730374440000|2024-10-31 11:34:00|360.1|360|360.2|360.1|360.2|360.1|360.1|360|7786
1730374480000|2024-10-31 11:34:40|360.1|360|360.1|360|360.1|360|360.1|360|122
1730374550000|2024-10-31 11:35:50|360.2||360.2||360.2||360.2||0
1730374570000|2024-10-31 11:36:10|360.1||360.1||360.1||360.1||850
1730374620000|2024-10-31 11:37:00|360.2||360.2||360.2||360.2||0
1730374680000|2024-10-31 11:38:00|360.1||360.1||360.1||360.1||0
1730374730000|2024-10-31 11:38:50|360|359.9|360|359.9|360|359.9|360|359.9|0
1730374740000|2024-10-31 11:39:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1730374750000|2024-10-31 11:39:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|1247
1730374770000|2024-10-31 11:39:30|359.7||359.7||359.7||359.7||0
1730374800000|2024-10-31 11:40:00|||||||||562
1730374820000|2024-10-31 11:40:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|2308
1730374860000|2024-10-31 11:41:00|359.9|359.8|360|359.8|360|359.9|359.9|359.8|17770
1730374990000|2024-10-31 11:43:10|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|210
1730375010000|2024-10-31 11:43:30||359.6||359.6||359.6||359.6|137
1730375160000|2024-10-31 11:46:00||359.7||359.6||359.7||359.6|396
1730375300000|2024-10-31 11:48:20|359.9|359.7|359.9|359.8|359.9|359.8|359.9|359.7|3686
1730375340000|2024-10-31 11:49:00|360||360||360||360||0
1730375370000|2024-10-31 11:49:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1730375390000|2024-10-31 11:49:50||359.6||359.6||359.6||359.6|0
1730375480000|2024-10-31 11:51:20||359.7||359.7||359.7||359.7|0
1730375510000|2024-10-31 11:51:50|359.9||359.9||359.9||359.9||0
1730375550000|2024-10-31 11:52:30||359.8||359.8||359.8||359.8|0
1730375640000|2024-10-31 11:54:00||359.7||359.8||359.8||359.7|0
1730375690000|2024-10-31 11:54:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|50
1730375700000|2024-10-31 11:55:00|359.9||359.9||359.9||359.9||0
1730375720000|2024-10-31 11:55:20||359.8||359.7||359.8||359.7|0
1730375740000|2024-10-31 11:55:40||359.8||359.8||359.8||359.8|0
1730375780000|2024-10-31 11:56:20||359.7||359.7||359.7||359.7|0
1730375940000|2024-10-31 11:59:00|359.8||359.8||359.8||359.8||0
1730375980000|2024-10-31 11:59:40|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|4742
1730376080000|2024-10-31 12:01:20|||||||||936
1730376150000|2024-10-31 12:02:30|||||||||1600
1730376160000|2024-10-31 12:02:40|359.8||359.8||359.8||359.8||1353
1730376230000|2024-10-31 12:03:50||359.7||359.7||359.7||359.7|0
1730376370000|2024-10-31 12:06:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1730376420000|2024-10-31 12:07:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|5629
1730376460000|2024-10-31 12:07:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|2370
1730376520000|2024-10-31 12:08:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|16
1730376570000|2024-10-31 12:09:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1
1730376600000|2024-10-31 12:10:00|359.1|359|359.2|359|359.2|359|359.1|359|3190
1730376620000|2024-10-31 12:10:20|359.1|358.9|359|358.9|359.1|358.9|359|358.9|4535
1730376640000|2024-10-31 12:10:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|513
1730376650000|2024-10-31 12:10:50|||||||||200
1730376660000|2024-10-31 12:11:00|359|358.9|359|358.9|359|358.9|359|358.9|3911
1730376670000|2024-10-31 12:11:10|359.1|359|359.3|359.2|359.3|359.2|359.1|359|10781
1730376680000|2024-10-31 12:11:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|111
1730376690000|2024-10-31 12:11:30|||||||||425
1730376700000|2024-10-31 12:11:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|125
1730376780000|2024-10-31 12:13:00||359.1||359.1||359.1||359.1|0
1730376830000|2024-10-31 12:13:50|359.2||359.2||359.2||359.2||0
1730376880000|2024-10-31 12:14:40|359.1|359|359.1|359|359.1|359|359.1|359|897
1730376890000|2024-10-31 12:14:50||358.9||358.9||358.9||358.9|0
1730376940000|2024-10-31 12:15:40|359|358.8|358.9|358.8|359|358.8|358.9|358.8|428
1730376990000|2024-10-31 12:16:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1730377000000|2024-10-31 12:16:40|||||||||615
1730377050000|2024-10-31 12:17:30|||||||||5506
1730377140000|2024-10-31 12:19:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|206
1730377200000|2024-10-31 12:20:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|683
1730377210000|2024-10-31 12:20:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|3492
1730377220000|2024-10-31 12:20:20|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|0
1730377230000|2024-10-31 12:20:30|358.6||358.6||358.6||358.6||0
1730377240000|2024-10-31 12:20:40|358.7||358.6||358.7||358.6||0
1730377260000|2024-10-31 12:21:00|358.7||358.6||358.7||358.6||0
1730377290000|2024-10-31 12:21:30|358.7||358.6||358.7||358.6||0
1730377300000|2024-10-31 12:21:40|358.7||358.6||358.7||358.6||0
1730377310000|2024-10-31 12:21:50|358.7||358.6||358.7||358.6||0
1730377350000|2024-10-31 12:22:30|358.5|358.4|358.6|358.5|358.6|358.5|358.5|358.4|4381
1730377390000|2024-10-31 12:23:10|||||||||1598
1730377400000|2024-10-31 12:23:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1882
1730377510000|2024-10-31 12:25:10|||||||||400
1730377540000|2024-10-31 12:25:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1730377570000|2024-10-31 12:26:10|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|4381
1730377580000|2024-10-31 12:26:20||358.6||358.6||358.6||358.6|0
1730377600000|2024-10-31 12:26:40|358.6|358.5|358.5|358.4|358.6|358.5|358.5|358.4|0
1730377660000|2024-10-31 12:27:40|||||||||735
1730377720000|2024-10-31 12:28:40||358.3||358.3||358.3||358.3|1043
1730377750000|2024-10-31 12:29:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|567
1730377770000|2024-10-31 12:29:30|358.3||358.3||358.3||358.3||0
1730377790000|2024-10-31 12:29:50|358.4||358.4||358.4||358.4||2341
1730377800000|2024-10-31 12:30:00|358.5|358.3|358.5|358.3|358.5|358.4|358.5|358.3|3105
1730377820000|2024-10-31 12:30:20|358.4|358.2|358.4|358.3|358.4|358.3|358.4|358.2|2408
1730377830000|2024-10-31 12:30:30|||||||||480
1730377840000|2024-10-31 12:30:40|358.5||358.4||358.5||358.4||0
1730377880000|2024-10-31 12:31:20|358.5||358.5||358.5||358.5||0
1730377900000|2024-10-31 12:31:40||358.4||358.4||358.4||358.4|0
1730377910000|2024-10-31 12:31:50|||||||||14
1730377920000|2024-10-31 12:32:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|608
1730377940000|2024-10-31 12:32:20|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|272
1730377950000|2024-10-31 12:32:30||358.2||358.2||358.2||358.2|0
1730378000000|2024-10-31 12:33:20|358.3|358.1|358.2|358|358.3|358.1|358.1|358|1580
1730378100000|2024-10-31 12:35:00|358.3|358.1|358.2|358.1|358.3|358.2|358.2|358.1|2669
1730378120000|2024-10-31 12:35:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1730378130000|2024-10-31 12:35:30|358.2||358.2||358.2||358.2||0
1730378150000|2024-10-31 12:35:50|358.1||358.1||358.1||358.1||0
1730378160000|2024-10-31 12:36:00|358.2||358.1||358.2||358.1||0
1730378190000|2024-10-31 12:36:30|358.2|358.1|358.2|358|358.2|358.1|358.2|358|2490
1730378280000|2024-10-31 12:38:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|50
1730378370000|2024-10-31 12:39:30|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|863
1730378380000|2024-10-31 12:39:40|358.2||358.2||358.2||358.2||0
1730378410000|2024-10-31 12:40:10|||||||||150
1730378620000|2024-10-31 12:43:40|358.3|358.2|358.4|358.3|358.4|358.3|358.3|358.2|0
1730378690000|2024-10-31 12:44:50|||||||||500
1730378710000|2024-10-31 12:45:10|358.2|358.1|358.1|357.9|358.2|358.1|358.1|357.9|5542
1730378720000|2024-10-31 12:45:20|358||358||358||358||0
1730378740000|2024-10-31 12:45:40||357.8||357.8||357.8||357.8|0
1730378750000|2024-10-31 12:45:50|357.9||357.9||357.9||357.9||0
1730378820000|2024-10-31 12:47:00||357.7||357.7||357.7||357.7|0
1730378870000|2024-10-31 12:47:50|357.8||357.8||357.8||357.8||1000
1730378890000|2024-10-31 12:48:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1730378910000|2024-10-31 12:48:30|358|357.9|358.1|357.9|358.1|357.9|358|357.9|2000
1730378920000|2024-10-31 12:48:40|358|358|358.1|357.9|358.1|358|358|357.9|0
1730378950000|2024-10-31 12:49:10||358||358||358||358|0
1730379310000|2024-10-31 12:55:10|358|357.9|358|357.9|358|357.9|358|357.9|884
1730379450000|2024-10-31 12:57:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1730379460000|2024-10-31 12:57:40|358||358||358||358||451
1730379470000|2024-10-31 12:57:50|357.8|357.7|357.8|357.6|357.8|357.7|357.7|357.6|0
1730379580000|2024-10-31 12:59:40|357.7||357.8||357.8||357.7||2933
1730379600000|2024-10-31 13:00:00|357.7||357.7||357.7||357.7||0
1730379650000|2024-10-31 13:00:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|720
1730379660000|2024-10-31 13:01:00|357.5||357.5||357.5||357.5||0
1730379710000|2024-10-31 13:01:50|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|290
1730379770000|2024-10-31 13:02:50|||||||||1261
1730379850000|2024-10-31 13:04:10||357.3||357.3||357.3||357.3|0
1730379870000|2024-10-31 13:04:30||357.2||357.2||357.2||357.2|0
1730379880000|2024-10-31 13:04:40|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|5477
1730379890000|2024-10-31 13:04:50|||||||||150
1730379900000|2024-10-31 13:05:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1730379910000|2024-10-31 13:05:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1075
1730379960000|2024-10-31 13:06:00|||||||||300
1730380040000|2024-10-31 13:07:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|3668
1730380050000|2024-10-31 13:07:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1730380080000|2024-10-31 13:08:00|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|1097
1730380110000|2024-10-31 13:08:30||357.6||357.6||357.6||357.6|0
1730380140000|2024-10-31 13:09:00|357.8|357.7|357.9|357.8|357.9|357.8|357.8|357.7|305
1730380230000|2024-10-31 13:10:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|124
1730380240000|2024-10-31 13:10:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|3536
1730380260000|2024-10-31 13:11:00|358|357.9|358|357.9|358|357.9|358|357.9|573
1730380350000|2024-10-31 13:12:30|358.2|358|358.1|358|358.2|358|358.1|358|0
1730380380000|2024-10-31 13:13:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1730380400000|2024-10-31 13:13:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|840
1730380500000|2024-10-31 13:15:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|980
1730380580000|2024-10-31 13:16:20|358.3||358.3||358.3||358.3||0
1730380590000|2024-10-31 13:16:30||358.2||358.1||358.2||358.1|0
1730380650000|2024-10-31 13:17:30|358.2||358.2||358.2||358.2||12
1730380700000|2024-10-31 13:18:20||358||358||358||358|0
1730380710000|2024-10-31 13:18:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|2750
1730380740000|2024-10-31 13:19:00|358.2|358|358.2|358|358.2|358|358.1|358|2793
1730380790000|2024-10-31 13:19:50|358.4|358.1|358.4|358.3|358.4|358.3|358.4|358.1|4898
1730380800000|2024-10-31 13:20:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1511
1730380820000|2024-10-31 13:20:20|358.2|358.1|358|357.9|358.2|358.1|358|357.9|3091
1730380830000|2024-10-31 13:20:30|358.1||358.1||358.1||358.1||0
1730380870000|2024-10-31 13:21:10|358||358||358||358||0
1730380890000|2024-10-31 13:21:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1579
1730380900000|2024-10-31 13:21:40|358|357.9|358|357.9|358|357.9|358|357.9|2454
1730381010000|2024-10-31 13:23:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1301
1730381020000|2024-10-31 13:23:40|358||358||358||358||0
1730381050000|2024-10-31 13:24:10|357.9||357.9||357.9||357.9||0
1730381220000|2024-10-31 13:27:00|358|357.9|358|357.9|358|357.9|358|357.9|1415
1730381240000|2024-10-31 13:27:20|358.1|358|358.1|358|358.1|358|358.1|358|3259
1730381260000|2024-10-31 13:27:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1691
1730381270000|2024-10-31 13:27:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1989
1730381280000|2024-10-31 13:28:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1581
1730381290000|2024-10-31 13:28:10|358.1|358|358.1|358|358.1|358|358.1|358|7
1730381330000|2024-10-31 13:28:50||357.9||357.9||357.9||357.9|0
1730381350000|2024-10-31 13:29:10||358||358||358||358|0
1730381400000|2024-10-31 13:30:00|358.2|358.1|358.2|358|358.2|358.1|358.2|358|2877
1730381410000|2024-10-31 13:30:10|358.1|358.1|358.1|358|358.1|358.1|358.1|358|3442
1730381420000|2024-10-31 13:30:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1730381430000|2024-10-31 13:30:30|||||||||749
1730381440000|2024-10-31 13:30:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|3442
1730381460000|2024-10-31 13:31:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|793
1730381470000|2024-10-31 13:31:10|358.1|358|358|357.9|358.1|358|358|357.9|1730
1730381480000|2024-10-31 13:31:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1730381510000|2024-10-31 13:31:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2370
1730381520000|2024-10-31 13:32:00|357.9|357.8|358|357.9|358|357.9|357.9|357.8|5440
1730381530000|2024-10-31 13:32:10|358.1|358|358.1|358|358.1|358|358.1|358|731
1730381580000|2024-10-31 13:33:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1913
1730381590000|2024-10-31 13:33:10|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|1554
1730381600000|2024-10-31 13:33:20|358.1|358|358.1|358|358.1|358|358.1|358|1581
1730381660000|2024-10-31 13:34:20|358|357.9|358|357.9|358|357.9|358|357.9|0
1730381670000|2024-10-31 13:34:30|357.9|357.8|358|357.9|358|357.9|357.9|357.7|2860
1730381680000|2024-10-31 13:34:40|357.9|357.8|357.9|357.8|358|357.8|357.9|357.8|5438
1730381690000|2024-10-31 13:34:50|358||358||358||358||0
1730381700000|2024-10-31 13:35:00|358.2|357.9|358.2|358.1|358.2|358.1|358.2|357.9|1860
1730381710000|2024-10-31 13:35:10||358||358||358||358|1221
1730381760000|2024-10-31 13:36:00|358.1||358.2||358.2||358.1||0
1730381810000|2024-10-31 13:36:50|358.1||358.1||358.1||358.1||0
1730381820000|2024-10-31 13:37:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1730381850000|2024-10-31 13:37:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1000
1730381880000|2024-10-31 13:38:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1730381990000|2024-10-31 13:39:50|357.8||357.8||357.8||357.8||2000
1730382020000|2024-10-31 13:40:20|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|1519
1730382030000|2024-10-31 13:40:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1730382120000|2024-10-31 13:42:00|||||||||136
1730382180000|2024-10-31 13:43:00|358.1||358.1||358.1||358.1||0
1730382330000|2024-10-31 13:45:30|358|357.8|358|357.8|358|357.8|358|357.8|0
1730382420000|2024-10-31 13:47:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1730382430000|2024-10-31 13:47:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|3900
1730382440000|2024-10-31 13:47:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1730382450000|2024-10-31 13:47:30||357.8||357.8||357.8||357.8|0
1730382470000|2024-10-31 13:47:50|358|357.9|358|357.9|358|357.9|358|357.9|4255
1730382520000|2024-10-31 13:48:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1730382540000|2024-10-31 13:49:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|546
1730382550000|2024-10-31 13:49:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|530
1730382570000|2024-10-31 13:49:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1730382600000|2024-10-31 13:50:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1611
1730382610000|2024-10-31 13:50:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|560
1730382660000|2024-10-31 13:51:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|392
1730382670000|2024-10-31 13:51:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1673
1730382690000|2024-10-31 13:51:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|72
1730382710000|2024-10-31 13:51:50|359|358.9|359|358.9|359|358.9|359|358.9|1034
1730382720000|2024-10-31 13:52:00|359.1|359|359.1|359|359.1|359|359.1|359|1082
1730382730000|2024-10-31 13:52:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1730382800000|2024-10-31 13:53:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|134
1730382820000|2024-10-31 13:53:40|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|1252
1730382830000|2024-10-31 13:53:50|359.2||359.2||359.2||359.2||0
1730382860000|2024-10-31 13:54:20|359.1|359|359.1|359|359.1|359|359.1|359|0
1730382870000|2024-10-31 13:54:30|359|358.9|359|358.9|359|358.9|359|358.9|2261
1730382960000|2024-10-31 13:56:00|359.1|359|359.2|359.1|359.2|359.1|359.1|359|3890
1730382970000|2024-10-31 13:56:10|359.3|359.2|359.3|359.1|359.3|359.2|359.2|359.1|3939
1730382980000|2024-10-31 13:56:20||359.2||359.1||359.2||359.1|0
1730383000000|2024-10-31 13:56:40|359.2||359.2||359.2||359.2||2369
1730383020000|2024-10-31 13:57:00|||||||||1274
1730383030000|2024-10-31 13:57:10|||||||||790
1730383090000|2024-10-31 13:58:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1730383130000|2024-10-31 13:58:50|359||359||359||359||0
1730383140000|2024-10-31 13:59:00|359.1|359|359.2|359|359.2|359.1|359.1|359|700
1730383150000|2024-10-31 13:59:10|358.9|358.8|359|358.8|359|358.8|358.9|358.8|695
1730383180000|2024-10-31 13:59:40|358.9||359||359||358.9||3226
1730383190000|2024-10-31 13:59:50|358.9||358.9||358.9||358.9||0
1730383200000|2024-10-31 14:00:00|359|358.9|358.9|358.8|359|358.9|358.9|358.8|1726
1730383220000|2024-10-31 14:00:20||358.7||358.7||358.7||358.7|3226
1730383230000|2024-10-31 14:00:30|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|0
1730383250000|2024-10-31 14:00:50||358.5||358.5||358.5||358.5|0
1730383290000|2024-10-31 14:01:30|||||||||3
1730383310000|2024-10-31 14:01:50|358.6|358.7|358.8|358.7|358.8|358.7|358.6|358.7|0
1730383320000|2024-10-31 14:02:00|358.9||358.8||358.9||358.8||30
1730383380000|2024-10-31 14:03:00|||||||||3200
1730383430000|2024-10-31 14:03:50|358.7|358.6|358.6|358.4|358.7|358.6|358.6|358.4|95
1730383440000|2024-10-31 14:04:00||358.5||358.4||358.5||358.4|0
1730383450000|2024-10-31 14:04:10||358.5||358.4||358.5||358.4|0
1730383460000|2024-10-31 14:04:20|358.5||358.6||358.6||358.5||2114
1730383480000|2024-10-31 14:04:40|358.5||358.5||358.5||358.5||0
1730383490000|2024-10-31 14:04:50|358.4|358.3|358.4|358.3|358.5|358.4|358.4|358.3|378
1730383500000|2024-10-31 14:05:00|358.5||358.5||358.5||358.5||0
1730383510000|2024-10-31 14:05:10|358.4||358.4||358.5||358.4||0
1730383520000|2024-10-31 14:05:20|358.5||358.5||358.5||358.5||0
1730383560000|2024-10-31 14:06:00|358.4||358.4||358.4||358.4||0
1730383570000|2024-10-31 14:06:10||358.2||358.2||358.2||358.2|2223
1730383610000|2024-10-31 14:06:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|21
1730383620000|2024-10-31 14:07:00|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|0
1730383650000|2024-10-31 14:07:30|358.2||358.3||358.3||358.2||0
1730383660000|2024-10-31 14:07:40|358.2||358.2||358.2||358.2||30
1730383670000|2024-10-31 14:07:50|358.3||358.3||358.3||358.3||0
1730383680000|2024-10-31 14:08:00|358.2||358.2||358.2||358.2||1624
1730383690000|2024-10-31 14:08:10|358.3|358.2|358.3|358.1|358.3|358.2|358.2|358.1|175
1730383750000|2024-10-31 14:09:10|358.2||358.2||358.2||358.2||0
1730383770000|2024-10-31 14:09:30|358.1|358|358.1|358|358.1|358|358.1|358|144
1730383780000|2024-10-31 14:09:40||357.9||357.9||357.9||357.9|0
1730383790000|2024-10-31 14:09:50||358||358||358||358|201
1730383820000|2024-10-31 14:10:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|377
1730383860000|2024-10-31 14:11:00||358||358||358||358|0
1730383900000|2024-10-31 14:11:40|358.3|358.1|358.4|358.3|358.4|358.3|358.3|358.1|38
1730383920000|2024-10-31 14:12:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1730383970000|2024-10-31 14:12:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|47
1730383980000|2024-10-31 14:13:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|121
1730383990000|2024-10-31 14:13:10|358.6||358.6||358.6||358.6||0
1730384000000|2024-10-31 14:13:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1730384010000|2024-10-31 14:13:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2874
1730384120000|2024-10-31 14:15:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|418
1730384130000|2024-10-31 14:15:30|||||||||431
1730384140000|2024-10-31 14:15:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1730384150000|2024-10-31 14:15:50||358.5||358.5||358.5||358.5|34
1730384220000|2024-10-31 14:17:00|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|1806
1730384260000|2024-10-31 14:17:40|358.4||358.4||358.4||358.4||0
1730384330000|2024-10-31 14:18:50||358.2||358.2||358.2||358.2|0
1730384340000|2024-10-31 14:19:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1730384350000|2024-10-31 14:19:10|358.2||358.2||358.2||358.2||0
1730384390000|2024-10-31 14:19:50||358||358||358||358|0
1730384410000|2024-10-31 14:20:10||358.1||358||358.1||358|0
1730384440000|2024-10-31 14:20:40|358.1||358.2||358.2||358.1||0
1730384460000|2024-10-31 14:21:00|358.1||358.1||358.1||358.1||0
1730384470000|2024-10-31 14:21:10|||||||||1205
1730384480000|2024-10-31 14:21:20|358.2||358.2||358.2||358.2||0
1730384490000|2024-10-31 14:21:30|358.1||358.1||358.1||358.1||0
1730384510000|2024-10-31 14:21:50||357.9||357.9||357.9||357.9|83
1730384530000|2024-10-31 14:22:10|358|357.8|357.9|357.8|358|357.8|357.9|357.8|0
1730384540000|2024-10-31 14:22:20||357.7||357.7||357.7||357.7|0
1730384570000|2024-10-31 14:22:50|358|357.9|358|357.9|358|357.9|358|357.9|152
1730384590000|2024-10-31 14:23:10|358.1||358.1||358.1||358.1||3715
1730384610000|2024-10-31 14:23:30||358||358||358||358|0
1730384620000|2024-10-31 14:23:40||357.9||357.9||357.9||357.9|351
1730384630000|2024-10-31 14:23:50||358||358||358||358|0
1730384710000|2024-10-31 14:25:10|358|357.9|358|357.9|358|357.9|358|357.9|75
1730384740000|2024-10-31 14:25:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1730384770000|2024-10-31 14:26:10||357.9||357.9||357.9||357.9|1808
1730384920000|2024-10-31 14:28:40|358||358||358||358||0
1730384930000|2024-10-31 14:28:50|358.1|358|358.1|358|358.1|358|358|357.9|3332
1730384990000|2024-10-31 14:29:50|358|357.9|358|357.9|358|357.9|358|357.9|0
1730385000000|2024-10-31 14:30:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|3279
1730385010000|2024-10-31 14:30:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|313
1730385090000|2024-10-31 14:31:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|338
1730385120000|2024-10-31 14:32:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1730385130000|2024-10-31 14:32:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|609
1730385140000|2024-10-31 14:32:20|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|808
1730385180000|2024-10-31 14:33:00||357.5||357.5||357.5||357.5|0
1730385250000|2024-10-31 14:34:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|9362
1730385300000|2024-10-31 14:35:00|357.8|357.7|357.8|357.6|357.8|357.7|357.8|357.6|453
1730385320000|2024-10-31 14:35:20|357.7||357.7||357.7||357.7||0
1730385370000|2024-10-31 14:36:10||357.5||357.5||357.5||357.5|969
1730385390000|2024-10-31 14:36:30|357.6|357.4|357.5|357.4|357.6|357.4|357.5|357.4|123
1730385400000|2024-10-31 14:36:40|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|0
1730385420000|2024-10-31 14:37:00|357.5||357.5||357.5||357.5||55
1730385580000|2024-10-31 14:39:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|136
1730385600000|2024-10-31 14:40:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1730385620000|2024-10-31 14:40:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|131
1730385630000|2024-10-31 14:40:30|||||||||1340
1730385860000|2024-10-31 14:44:20||357.2||357.2||357.2||357.2|914
1730385870000|2024-10-31 14:44:30|357.3||357.3||357.3||357.3||0
1730386020000|2024-10-31 14:47:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2062
1730386030000|2024-10-31 14:47:10|||||||||5438
1730386140000|2024-10-31 14:49:00|357.5|357.4|357.5|357.3|357.5|357.4|357.4|357.3|2271
1730386200000|2024-10-31 14:50:00|357.4||357.4||357.4||357.4||0
1730386320000|2024-10-31 14:52:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1730386330000|2024-10-31 14:52:10|||||||||1496
1730386370000|2024-10-31 14:52:50|357.1|357|357.2|357|357.2|357|357.1|357|0
1730386460000|2024-10-31 14:54:20|357.1|356.8|357|356.8|357.1|356.8|356.9|356.8|0
1730386470000|2024-10-31 14:54:30|357.1|357|356.8|356.7|357.1|357|356.8|356.7|7185
1730386490000|2024-10-31 14:54:50|||||||||1000
1730386510000|2024-10-31 14:55:10|||||||||916
1730386530000|2024-10-31 14:55:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|5153
1730386580000|2024-10-31 14:56:20|357|356.9|357|356.9|357|356.9|357|356.9|1720
1730386610000|2024-10-31 14:56:50|357.1|357|357.1|357|357.1|357|357.1|357|3540
1730386880000|2024-10-31 15:01:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|5972
1730386910000|2024-10-31 15:01:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1730386950000|2024-10-31 15:02:30|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|864
1730386970000|2024-10-31 15:02:50|357.3||357.3||357.3||357.3||845
1730386980000|2024-10-31 15:03:00||357.1||357.2||357.2||357.1|0
1730386990000|2024-10-31 15:03:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1
1730387040000|2024-10-31 15:04:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1730387060000|2024-10-31 15:04:20||357.3||357.3||357.3||357.3|0
1730387080000|2024-10-31 15:04:40|357.4|357.4|357.4|357.3|357.4|357.4|357.4|357.3|2112
1730387090000|2024-10-31 15:04:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|2
1730387130000|2024-10-31 15:05:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1972
1730387140000|2024-10-31 15:05:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1494
1730387160000|2024-10-31 15:06:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1185
1730387260000|2024-10-31 15:07:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|96
1730387280000|2024-10-31 15:08:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1607
1730387310000|2024-10-31 15:08:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|37
1730387340000|2024-10-31 15:09:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1472
1730387350000|2024-10-31 15:09:10|||||||||647
1730387360000|2024-10-31 15:09:20|||||||||4315
1730387400000|2024-10-31 15:10:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|3018
1730387410000|2024-10-31 15:10:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1350
1730387490000|2024-10-31 15:11:30|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|7000
1730387500000|2024-10-31 15:11:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.7|2902
1730387510000|2024-10-31 15:11:50|358|357.9|358|357.9|358|357.9|358|357.9|150
1730387590000|2024-10-31 15:13:10|||||||||674
1730387610000|2024-10-31 15:13:30|358.1|358|358.1|358|358.1|358|358.1|358|0
1730387640000|2024-10-31 15:14:00|358|357.9|358.1|358|358.1|358|358|357.9|2853
1730387720000|2024-10-31 15:15:20|358|357.9|358|357.9|358|357.9|358|357.9|1287
1730387830000|2024-10-31 15:17:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1730387840000|2024-10-31 15:17:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|6016
1730387880000|2024-10-31 15:18:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|4035
1730387950000|2024-10-31 15:19:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1730388000000|2024-10-31 15:20:00|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|2500
1730388050000|2024-10-31 15:20:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|4035
1730388060000|2024-10-31 15:21:00|||||||||51
1730388160000|2024-10-31 15:22:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1088
1730388210000|2024-10-31 15:23:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1263
1730388220000|2024-10-31 15:23:40|357.8||357.7||357.8||357.7||1099
1730388240000|2024-10-31 15:24:00|357.8||357.8||357.8||357.8||1
1730388290000|2024-10-31 15:24:50||357.7||357.7||357.7||357.7|0
1730388390000|2024-10-31 15:26:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|105
1730388430000|2024-10-31 15:27:10||357.5||357.5||357.5||357.5|0
1730388480000|2024-10-31 15:28:00|357.6|357.6|357.7|357.6|357.7|357.6|357.6|357.6|4035
1730388490000|2024-10-31 15:28:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|43
1730388540000|2024-10-31 15:29:00|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|30
1730388550000|2024-10-31 15:29:10|357.7||357.8||357.8||357.7||0
1730388600000|2024-10-31 15:30:00|357.7||357.8||357.8||357.7||35
1730388610000|2024-10-31 15:30:10||357.7||357.7||357.7||357.7|0
1730388810000|2024-10-31 15:33:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1730388830000|2024-10-31 15:33:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|9
1730388860000|2024-10-31 15:34:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|274
1730388880000|2024-10-31 15:34:40|358|357.9|358|357.9|358|357.9|358|357.9|4591
1730388900000|2024-10-31 15:35:00|358.1|358|358.1|358|358.1|358|358.1|358|3900
1730388930000|2024-10-31 15:35:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|3449
1730388940000|2024-10-31 15:35:40|358.1|358|358.2|358|358.2|358|358.1|358|789
1730388960000|2024-10-31 15:36:00|358.1||358.2||358.2||358.1||0
1730388970000|2024-10-31 15:36:10|358.1||358.1||358.1||358.1||0
1730388980000|2024-10-31 15:36:20|358.2||358.1||358.2||358.1||0
1730389030000|2024-10-31 15:37:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|32
1730389060000|2024-10-31 15:37:40||358||358||358||358|6
1730389070000|2024-10-31 15:37:50|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1730389120000|2024-10-31 15:38:40|||||||||210
1730389130000|2024-10-31 15:38:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1730389180000|2024-10-31 15:39:40||358.1||358.2||358.2||358.1|4004
1730389210000|2024-10-31 15:40:10|358.1|358|358.1|358|358.1|358|358.1|358|1750
1730389230000|2024-10-31 15:40:30|||||||||1080
1730389290000|2024-10-31 15:41:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1826
1730389340000|2024-10-31 15:42:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|323
1730389360000|2024-10-31 15:42:40|||||||||500
1730389370000|2024-10-31 15:42:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|623
1730389420000|2024-10-31 15:43:40|||||||||1
1730389430000|2024-10-31 15:43:50|358.5||358.4||358.5||358.4||0
1730389690000|2024-10-31 15:48:10|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|132
1730389700000|2024-10-31 15:48:20||358.3||358.3||358.3||358.3|0
1730389710000|2024-10-31 15:48:30|||||||||4035
1730389760000|2024-10-31 15:49:20|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|333
1730389780000|2024-10-31 15:49:40||358.2||358.2||358.2||358.2|0
1730389840000|2024-10-31 15:50:40|||||||||2011
1730389870000|2024-10-31 15:51:10|||||||||100
1730389910000|2024-10-31 15:51:50|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358.1|200
1730389970000|2024-10-31 15:52:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|3247
1730389980000|2024-10-31 15:53:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|4439
1730390010000|2024-10-31 15:53:30|||||||||357
1730390030000|2024-10-31 15:53:50|||||||||224
1730390050000|2024-10-31 15:54:10|||||||||891
1730390100000|2024-10-31 15:55:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|2523
1730390260000|2024-10-31 15:57:40|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|1107
1730390270000|2024-10-31 15:57:50|358.2||358.3||358.3||358.2||0
1730390310000|2024-10-31 15:58:30||358.2||358.2||358.2||358.2|0
1730390330000|2024-10-31 15:58:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|105
1730390370000|2024-10-31 15:59:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|516
1730390430000|2024-10-31 16:00:30|||||||||2101
1730390460000|2024-10-31 16:01:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|26
1730390540000|2024-10-31 16:02:20|358.7||358.6||358.7||358.6||0
1730390550000|2024-10-31 16:02:30|358.7||358.7||358.7||358.7||0
1730390570000|2024-10-31 16:02:50|358.6||358.6||358.6||358.6||0
1730390590000|2024-10-31 16:03:10|||||||||651
1730390660000|2024-10-31 16:04:20|358.7||358.7||358.7||358.7||0
1730390670000|2024-10-31 16:04:30|358.6||358.6||358.6||358.6||0
1730390680000|2024-10-31 16:04:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.5|0
1730390690000|2024-10-31 16:04:50|358.6|358.5|358.7|358.6|358.7|358.6|358.6|358.5|0
1730390710000|2024-10-31 16:05:10|358.6|358.5|358.7|358.5|358.7|358.6|358.6|358.5|507
1730390720000|2024-10-31 16:05:20||358.6||358.6||358.6||358.6|0
1730390770000|2024-10-31 16:06:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1908
1730390810000|2024-10-31 16:06:50|358.7||358.7||358.7||358.7||0
1730390840000|2024-10-31 16:07:20||358.6||358.6||358.6||358.6|0
1730390880000|2024-10-31 16:08:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1589
1730390940000|2024-10-31 16:09:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|855
1730391030000|2024-10-31 16:10:30|||||||||2710
1730391070000|2024-10-31 16:11:10|359|358.9|359|358.9|359|358.9|359|358.9|1733
1730391160000|2024-10-31 16:12:40|||||||||1500
1730391210000|2024-10-31 16:13:30|359.1|359|359.1|359|359.1|359|359.1|359|75
1730391320000|2024-10-31 16:15:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1730391340000|2024-10-31 16:15:40|359.1|359|359.1|359|359.1|359|359.1|359|1343
1730391360000|2024-10-31 16:16:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1523
1730391520000|2024-10-31 16:18:40|359.1|359|359.1|359|359.1|359|359.1|359|95
1730391530000|2024-10-31 16:18:50|359|358.9|359.1|359|359.1|359|359|358.9|2921
1730391540000|2024-10-31 16:19:00|||||||||865
1730391550000|2024-10-31 16:19:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|4035
1730391580000|2024-10-31 16:19:40|||||||||4
1730391600000|2024-10-31 16:20:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|3806
1730391640000|2024-10-31 16:20:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1730391650000|2024-10-31 16:20:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|3495
1730391720000|2024-10-31 16:22:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|5374
1730391730000|2024-10-31 16:22:10||359.1||359.1||359.1||359.1|6459
1730391740000|2024-10-31 16:22:20|359.1|359|359.1|359|359.1|359|359.1|359|0
1730391770000|2024-10-31 16:22:50|359|358.9|359|358.9|359|358.9|359|358.9|0
1730391780000|2024-10-31 16:23:00|||||||||3905
1730391810000|2024-10-31 16:23:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|708
1730391900000|2024-10-31 16:25:00|||||||||12
1730391930000|2024-10-31 16:25:30|||||||||300
1730391940000|2024-10-31 16:25:40|||||||||1120
1730392000000|2024-10-31 16:26:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2563
1730392050000|2024-10-31 16:27:30|358.8|358.7|358.8|358.7|358.9|358.8|358.8|358.7|8103
1730392060000|2024-10-31 16:27:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1716
1730392070000|2024-10-31 16:27:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1730392130000|2024-10-31 16:28:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1730392140000|2024-10-31 16:29:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1750
1730392160000|2024-10-31 16:29:20|||||||||633
1730392190000|2024-10-31 16:29:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1011
1730448000000|2024-11-01 08:00:00|359.9|359.6|359.9|359.7|359.9|359.8|359.9|359.6|618
1730448010000|2024-11-01 08:00:10||359.6||359.6||359.6||359.6|0
1730448020000|2024-11-01 08:00:20||359.7||359.7||359.7||359.7|0
1730448030000|2024-11-01 08:00:30||359.6||359.6||359.6||359.6|2000
1730448060000|2024-11-01 08:01:00|359.5|359.2|359.5|359.1|359.5|359.2|359.3|359|165
1730448110000|2024-11-01 08:01:50||359.2||359.2||359.2||359.2|0
1730448120000|2024-11-01 08:02:00||359.3||359.3||359.3||359.3|0
1730448180000|2024-11-01 08:03:00|359.6|359.4|359.8|359.6|359.8|359.6|359.6|359.4|712
1730448210000|2024-11-01 08:03:30|360|359.7|360|359.8|360|359.8|360|359.7|0
1730448230000|2024-11-01 08:03:50|360.3|360|360.4|360.1|360.4|360.1|360.3|360|200
1730448240000|2024-11-01 08:04:00|360.3|359.8|359.9|359.6|360.3|359.8|359.9|359.6|1226
1730448260000|2024-11-01 08:04:20|360|359.7|360|359.7|360|359.7|360|359.7|1508
1730448270000|2024-11-01 08:04:30|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.6|0
1730448300000|2024-11-01 08:05:00|360.2|359.9|360.1|359.9|360.2|359.9|360.1|359.8|550
1730448310000|2024-11-01 08:05:10|||||||||1950
1730448330000|2024-11-01 08:05:30||360||360||360||360|763
1730448340000|2024-11-01 08:05:40|360.5|360.3|360.7|360.5|360.7|360.5|360.5|360.3|87
1730448350000|2024-11-01 08:05:50|360.8||360.8||360.8||360.8||0
1730448360000|2024-11-01 08:06:00|360.7||360.8||360.8||360.7||0
1730448370000|2024-11-01 08:06:10|360.9|360.6|360.9|360.7|360.9|360.7|360.9|360.6|1500
1730448380000|2024-11-01 08:06:20|361|360.9|361.1|360.9|361.1|360.9|361|360.9|150
1730448390000|2024-11-01 08:06:30|361.3|361|361.2|361|361.3|361.1|361.2|360.9|0
1730448400000|2024-11-01 08:06:40|361.3||361.2||361.3||361.2||0
1730448410000|2024-11-01 08:06:50||360.9||360.9||360.9||360.9|135
1730448440000|2024-11-01 08:07:20|361.1||361.1||361.1||361.1||1138
1730448460000|2024-11-01 08:07:40|360.9|360.6|360.9|360.7|360.9|360.7|360.9|360.6|150
1730448470000|2024-11-01 08:07:50|361||361||361||361||0
1730448480000|2024-11-01 08:08:00|360.9|360.6|360.8|360.5|360.9|360.6|360.8|360.5|1532
1730448490000|2024-11-01 08:08:10|360.9|360.6|361|360.7|361|360.7|360.9|360.6|0
1730448500000|2024-11-01 08:08:20|360.9||360.9||360.9||360.9||0
1730448540000|2024-11-01 08:09:00|360.7|360.5|360.7|360.5|360.7|360.5|360.5|360.3|1285
1730448550000|2024-11-01 08:09:10||360.4||360.5||360.5||360.4|0
1730448560000|2024-11-01 08:09:20|360.8||360.8||360.8||360.8||0
1730448570000|2024-11-01 08:09:30|360.9|360.6|360.9|360.7|360.9|360.7|360.9|360.6|0
1730448600000|2024-11-01 08:10:00|361.1|360.9|361|360.9|361.1|360.9|361|360.8|534
1730448610000|2024-11-01 08:10:10|361.1||361.2||361.2||361.1||0
1730448630000|2024-11-01 08:10:30|361.1||361.1||361.1||361.1||0
1730448680000|2024-11-01 08:11:20|361|360.7|360.8|360.7|361|360.7|360.8|360.7|2725
1730448690000|2024-11-01 08:11:30|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.4|1
1730448720000|2024-11-01 08:12:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1730448730000|2024-11-01 08:12:10|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1730448760000|2024-11-01 08:12:40|360.6||360.6||360.6||360.6||0
1730448770000|2024-11-01 08:12:50|360.5||360.5||360.5||360.5||0
1730448780000|2024-11-01 08:13:00|360.6|360.4|360.6|360.5|360.6|360.5|360.6|360.4|150
1730448790000|2024-11-01 08:13:10|360.7||360.7||360.7||360.7||0
1730448800000|2024-11-01 08:13:20|360.8|360.7|361.1|360.8|361.1|360.8|360.8|360.7|483
1730448820000|2024-11-01 08:13:40|361||361||361||361||0
1730448830000|2024-11-01 08:13:50|360.9||360.9||360.9||360.9||0
1730448840000|2024-11-01 08:14:00|361|361|361.3|361|361.3|361|361|361|0
1730448850000|2024-11-01 08:14:10|361.2|361.1|361.1|360.9|361.2|361.1|361.1|360.9|1200
1730448870000|2024-11-01 08:14:30|361||361||361||361||0
1730448880000|2024-11-01 08:14:40|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|463
1730448900000|2024-11-01 08:15:00|361.1|361|361.1|361|361.1|361|361.1|361|918
1730448910000|2024-11-01 08:15:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|691
1730448920000|2024-11-01 08:15:20|361.4|361.2|361.3|361.1|361.4|361.2|361.2|361|588
1730448930000|2024-11-01 08:15:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730448950000|2024-11-01 08:15:50|361.3|361|361.2|361|361.3|361|361.2|361|1532
1730449000000|2024-11-01 08:16:40|361.1|360.8|360.8|360.6|361.1|360.8|360.8|360.6|0
1730449010000|2024-11-01 08:16:50|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|1532
1730449050000|2024-11-01 08:17:30|360.6|360.4|360.5|360.3|360.6|360.4|360.5|360.3|125
1730449070000|2024-11-01 08:17:50|360.6|360.4|360.7|360.6|360.7|360.6|360.6|360.4|0
1730449110000|2024-11-01 08:18:30||360.5||360.5||360.5||360.5|0
1730449130000|2024-11-01 08:18:50|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1730449140000|2024-11-01 08:19:00||360.3||360.3||360.3||360.3|0
1730449170000|2024-11-01 08:19:30||360.4||360.3||360.4||360.3|0
1730449200000|2024-11-01 08:20:00||360.4||360.4||360.4||360.4|0
1730449230000|2024-11-01 08:20:30|361|360.5|360.9|360.8|361|360.8|360.9|360.5|1700
1730449240000|2024-11-01 08:20:40|361||361||361||361||0
1730449250000|2024-11-01 08:20:50||360.9||360.9||360.9||360.9|0
1730449260000|2024-11-01 08:21:00|361.1|361|361.1|361|361.1|361|361.1|361|0
1730449270000|2024-11-01 08:21:10|361.2||361.2||361.2||361.2||1800
1730449350000|2024-11-01 08:22:30|361.1|360.9|361|360.9|361.1|360.9|361|360.9|0
1730449360000|2024-11-01 08:22:40|361.1||361.1||361.1||361.1||250
1730449420000|2024-11-01 08:23:40|||||||||1500
1730449440000|2024-11-01 08:24:00|361|360.8|361|360.8|361|360.8|360.9|360.8|259
1730449470000|2024-11-01 08:24:30|360.9||360.9||360.9||360.9||1358
1730449500000|2024-11-01 08:25:00|361||361||361||361||0
1730449540000|2024-11-01 08:25:40|360.9||360.9||360.9||360.9||0
1730449560000|2024-11-01 08:26:00|361||361||361||361||0
1730449570000|2024-11-01 08:26:10|361.2|361|361.2|361|361.2|361|361.2|361|150
1730449600000|2024-11-01 08:26:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730449630000|2024-11-01 08:27:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1532
1730449650000|2024-11-01 08:27:30|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1730449660000|2024-11-01 08:27:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|291
1730449680000|2024-11-01 08:28:00|361.3||361.4||361.4||361.3||0
1730449780000|2024-11-01 08:29:40|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|136
1730449800000|2024-11-01 08:30:00|361.1|361|361.1|360.9|361.1|361|361.1|360.9|0
1730449890000|2024-11-01 08:31:30|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1532
1730449900000|2024-11-01 08:31:40|360.9||360.9||360.9||360.9||500
1730449960000|2024-11-01 08:32:40|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1730449990000|2024-11-01 08:33:10|360.7||360.7||360.7||360.7||1532
1730450000000|2024-11-01 08:33:20|360.8||360.8||360.8||360.8||0
1730450020000|2024-11-01 08:33:40|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730450050000|2024-11-01 08:34:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|141
1730450060000|2024-11-01 08:34:20|360.8||360.8||360.8||360.8||0
1730450100000|2024-11-01 08:35:00|360.9|360.7|361|360.8|361|360.8|360.9|360.7|2658
1730450110000|2024-11-01 08:35:10|360.9||360.9||360.9||360.9||1570
1730450120000|2024-11-01 08:35:20|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|0
1730450130000|2024-11-01 08:35:30||360.7||360.6||360.7||360.6|0
1730450140000|2024-11-01 08:35:40||360.7||360.6||360.7||360.6|0
1730450150000|2024-11-01 08:35:50||360.7||360.7||360.7||360.7|0
1730450160000|2024-11-01 08:36:00|360.7|360.6|360.6|360.4|360.7|360.6|360.6|360.4|1387
1730450190000|2024-11-01 08:36:30|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|462
1730450220000|2024-11-01 08:37:00|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|1532
1730450290000|2024-11-01 08:38:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|395
1730450340000|2024-11-01 08:39:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730450360000|2024-11-01 08:39:20|360.4|360.4|360.4|360.3|360.4|360.4|360.4|360.3|150
1730450400000|2024-11-01 08:40:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1730450420000|2024-11-01 08:40:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730450430000|2024-11-01 08:40:30|||||||||200
1730450440000|2024-11-01 08:40:40|360.7||360.7||360.7||360.7||384
1730450460000|2024-11-01 08:41:00|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|0
1730450470000|2024-11-01 08:41:10||360.5||360.5||360.5||360.5|0
1730450490000|2024-11-01 08:41:30|360.7||360.7||360.7||360.7||0
1730450610000|2024-11-01 08:43:30|360.6||360.6||360.6||360.6||0
1730450640000|2024-11-01 08:44:00|360.5|360.4|360.5|360.3|360.5|360.4|360.4|360.3|0
1730450660000|2024-11-01 08:44:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1730450740000|2024-11-01 08:45:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|151
1730450760000|2024-11-01 08:46:00|360.4|360.2|360.2|360|360.4|360.2|360.2|360|0
1730450800000|2024-11-01 08:46:40|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|500
1730450830000|2024-11-01 08:47:10|360|359.8|359.9|359.7|360|359.8|359.9|359.7|0
1730450860000|2024-11-01 08:47:40|360||359.9||360||359.9||0
1730451010000|2024-11-01 08:50:10|359.8|359.8|359.8|359.7|359.8|359.8|359.8|359.7|352
1730451070000|2024-11-01 08:51:10|360|359.9|360.2|360|360.2|360|360|359.9|2543
1730451090000|2024-11-01 08:51:30|360|359.8|360|359.8|360|359.8|360|359.8|1125
1730451130000|2024-11-01 08:52:10|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1730451140000|2024-11-01 08:52:20||359.8||359.8||359.8||359.7|0
1730451150000|2024-11-01 08:52:30|360||360||360||360||21
1730451180000|2024-11-01 08:53:00|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1730451290000|2024-11-01 08:54:50|360||360||360||360||0
1730451310000|2024-11-01 08:55:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|572
1730451320000|2024-11-01 08:55:20|359.8|359.7|359.9|359.7|359.9|359.7|359.8|359.7|0
1730451400000|2024-11-01 08:56:40|360|359.9|360|359.8|360|359.9|360|359.8|221
1730451430000|2024-11-01 08:57:10||359.9||359.8||359.9||359.8|750
1730451500000|2024-11-01 08:58:20|359.9||359.9||359.9||359.9||0
1730451600000|2024-11-01 09:00:00|360|359.9|360|359.9|360|359.9|360|359.9|0
1730451610000|2024-11-01 09:00:10|360.1||360.1||360.1||360.1||0
1730451640000|2024-11-01 09:00:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|36
1730451670000|2024-11-01 09:01:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730451680000|2024-11-01 09:01:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|143
1730451690000|2024-11-01 09:01:30|360.3||360.3||360.3||360.3||1532
1730451720000|2024-11-01 09:02:00|360.2||360.2||360.2||360.2||0
1730451730000|2024-11-01 09:02:10|360.3||360.3||360.3||360.3||1532
1730451820000|2024-11-01 09:03:40|360.2|360|360.2|360|360.2|360|360.2|360|5626
1730451850000|2024-11-01 09:04:10||360.1||360.1||360.1||360.1|0
1730451890000|2024-11-01 09:04:50|||||||||75
1730451920000|2024-11-01 09:05:20|360.3||360.3||360.3||360.3||0
1730451930000|2024-11-01 09:05:30||360.2||360.2||360.2||360.2|0
1730451970000|2024-11-01 09:06:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1700
1730452020000|2024-11-01 09:07:00||360.2||360.2||360.2||360.2|0
1730452050000|2024-11-01 09:07:30|360.3|360.1|360.2|360.1|360.3|360.1|360.2|360.1|1023
1730452060000|2024-11-01 09:07:40|360.3||360.3||360.3||360.3||0
1730452080000|2024-11-01 09:08:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|146
1730452110000|2024-11-01 09:08:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1730452120000|2024-11-01 09:08:40||360.3||360.3||360.3||360.3|150
1730452180000|2024-11-01 09:09:40|360.4||360.4||360.4||360.4||0
1730452190000|2024-11-01 09:09:50|360.5||360.5||360.5||360.5||0
1730452230000|2024-11-01 09:10:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|33
1730452310000|2024-11-01 09:11:50|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.2|1532
1730452340000|2024-11-01 09:12:20|360.3|360.2|360.2|360.1|360.3|360.2|360.2|360.1|67
1730452360000|2024-11-01 09:12:40|360.3||360.3||360.3||360.3||0
1730452370000|2024-11-01 09:12:50|||||||||50
1730452380000|2024-11-01 09:13:00|360.2||360.2||360.2||360.2||0
1730452410000|2024-11-01 09:13:30|360.3||360.3||360.3||360.3||0
1730452500000|2024-11-01 09:15:00|360.2||360.2||360.2||360.2||0
1730452530000|2024-11-01 09:15:30|360.3||360.3||360.3||360.3||1125
1730452560000|2024-11-01 09:16:00|360.2||360.2||360.2||360.2||0
1730452650000|2024-11-01 09:17:30|360.1|360|360.1|360|360.1|360|360.1|360|47
1730452690000|2024-11-01 09:18:10||359.9||360||360||359.9|0
1730452740000|2024-11-01 09:19:00|360.2||360.2||360.2||360.2||0
1730452750000|2024-11-01 09:19:10|360.3|360.1|360.3|360.2|360.3|360.2|360.3|360.1|0
1730452770000|2024-11-01 09:19:30|360.4||360.4||360.4||360.4||0
1730452780000|2024-11-01 09:19:40||360.3||360.3||360.3||360.3|0
1730452800000|2024-11-01 09:20:00|360.5||360.5||360.5||360.5||0
1730452880000|2024-11-01 09:21:20||360.4||360.4||360.4||360.4|0
1730452930000|2024-11-01 09:22:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1
1730452980000|2024-11-01 09:23:00|360.7||360.7||360.7||360.7||0
1730452990000|2024-11-01 09:23:10||360.6||360.6||360.6||360.6|125
1730453020000|2024-11-01 09:23:40|360.8|360.7|360.9|360.8|360.9|360.8|360.8|360.7|766
1730453080000|2024-11-01 09:24:40|361||361||361||361||0
1730453090000|2024-11-01 09:24:50|360.9||361||361||360.9||0
1730453250000|2024-11-01 09:27:30|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1730453470000|2024-11-01 09:31:10|||||||||1500
1730453570000|2024-11-01 09:32:50|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730453590000|2024-11-01 09:33:10|361.1|361|361.2|361|361.2|361|361.1|361|0
1730453610000|2024-11-01 09:33:30|361.1||361.2||361.2||361.1||0
1730453670000|2024-11-01 09:34:30|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730453850000|2024-11-01 09:37:30||361.2||361.2||361.2||361.2|481
1730453860000|2024-11-01 09:37:40|361.4||361.4||361.4||361.4||0
1730453920000|2024-11-01 09:38:40|361.3||361.3||361.3||361.3||0
1730453930000|2024-11-01 09:38:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730453960000|2024-11-01 09:39:20|361.1|361|361.1|361|361.1|361|361.1|361|0
1730453980000|2024-11-01 09:39:40||360.9||360.9||360.9||360.9|0
1730454020000|2024-11-01 09:40:20||361||361||361||361|0
1730454060000|2024-11-01 09:41:00|361.2||361.2||361.2||361.2||0
1730454100000|2024-11-01 09:41:40|361.1||361.1||361.1||361.1||0
1730454120000|2024-11-01 09:42:00|361|360.8|361.1|360.9|361.1|360.9|361|360.8|137
1730454330000|2024-11-01 09:45:30|361.2|361|361.2|361|361.2|361|361.2|361|0
1730454340000|2024-11-01 09:45:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1377
1730454400000|2024-11-01 09:46:40||361.3||361.3||361.3||361.3|0
1730454460000|2024-11-01 09:47:40||361.2||361.2||361.2||361.2|22
1730454540000|2024-11-01 09:49:00|361.3|361.1|361.2|361|361.3|361.1|361.2|361|413
1730454550000|2024-11-01 09:49:10|361.1||361.1||361.1||361.1||1700
1730454570000|2024-11-01 09:49:30|||||||||1527
1730454580000|2024-11-01 09:49:40|361.2||361.2||361.2||361.2||0
1730454640000|2024-11-01 09:50:40|||||||||761
1730454650000|2024-11-01 09:50:50||361.1||361.1||361.1||361.1|0
1730454660000|2024-11-01 09:51:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730454680000|2024-11-01 09:51:20|||||||||1527
1730454760000|2024-11-01 09:52:40|361.3|361.1|361.3|361.2|361.3|361.2|361.3|361.1|6010
1730454770000|2024-11-01 09:52:50||361.1||361.1||361.1||361.1|0
1730454780000|2024-11-01 09:53:00|361.2|361|361.2|361|361.2|361|361.1|361|0
1730454880000|2024-11-01 09:54:40|361.1|361.1|361.3|361.1|361.3|361.1|361.1|361.1|1527
1730454900000|2024-11-01 09:55:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1730454980000|2024-11-01 09:56:20|361.5||361.5||361.5||361.5||0
1730454990000|2024-11-01 09:56:30||361.4||361.4||361.4||361.4|0
1730455070000|2024-11-01 09:57:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1730455200000|2024-11-01 10:00:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1600
1730455220000|2024-11-01 10:00:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|913
1730455230000|2024-11-01 10:00:30|362||362||362||362||0
1730455310000|2024-11-01 10:01:50|361.9|361.9|361.9|361.8|361.9|361.9|361.9|361.8|0
1730455320000|2024-11-01 10:02:00||361.7||361.7||361.7||361.7|0
1730455350000|2024-11-01 10:02:30|362|361.8|362|361.8|362|361.8|362|361.8|0
1730455400000|2024-11-01 10:03:20||361.9||361.9||361.9||361.9|0
1730455410000|2024-11-01 10:03:30|||||||||1527
1730455420000|2024-11-01 10:03:40|362.1||362.1||362.1||362.1||0
1730455430000|2024-11-01 10:03:50||362||361.9||362||361.9|0
1730455450000|2024-11-01 10:04:10||362||362||362||362|0
1730455460000|2024-11-01 10:04:20|362.2||362.2||362.2||362.2||0
1730455540000|2024-11-01 10:05:40||362.1||362.1||362.1||362.1|0
1730455550000|2024-11-01 10:05:50|362.3|362.2|362.3|362.1|362.3|362.2|362.1|362|1527
1730455570000|2024-11-01 10:06:10|362.2||362.2||362.2||362.2||0
1730455580000|2024-11-01 10:06:20|362.1|362|362.1|361.9|362.1|362|362.1|361.9|482
1730455590000|2024-11-01 10:06:30||362||361.9||362||361.9|1000
1730455600000|2024-11-01 10:06:40|362.2|362|362.2|362|362.2|362|362.2|362|0
1730455620000|2024-11-01 10:07:00|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1730455680000|2024-11-01 10:08:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|3013
1730455720000|2024-11-01 10:08:40|362|361.9|362|361.9|362|361.9|362|361.9|134
1730455740000|2024-11-01 10:09:00||361.8||361.8||361.8||361.8|0
1730455780000|2024-11-01 10:09:40||361.9||361.9||361.9||361.9|0
1730455790000|2024-11-01 10:09:50|362.1|362|362.1|362|362.1|362|362.1|362|37
1730455800000|2024-11-01 10:10:00|362.2||362.2||362.2||362.2||0
1730455850000|2024-11-01 10:10:50|362.1||362.2||362.2||362.1||431
1730455860000|2024-11-01 10:11:00||362.1||362.1||362.1||362|949
1730455970000|2024-11-01 10:12:50|362.1|362|362.1|362|362.1|362|362.1|362|150
1730455980000|2024-11-01 10:13:00|362.2||362.2||362.2||362.2||0
1730456150000|2024-11-01 10:15:50||362.1||362||362.1||362|143
1730456180000|2024-11-01 10:16:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|159
1730456220000|2024-11-01 10:17:00|362|361.8|362|361.8|362|361.8|362|361.8|0
1730456230000|2024-11-01 10:17:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1730456280000|2024-11-01 10:18:00||362||362||362||362|0
1730456300000|2024-11-01 10:18:20|362.2|362.2|362.3|362.2|362.3|362.2|362.2|362.2|744
1730456400000|2024-11-01 10:20:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1730456410000|2024-11-01 10:20:10|||||||||45
1730456420000|2024-11-01 10:20:20|||||||||88
1730456440000|2024-11-01 10:20:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1730456450000|2024-11-01 10:20:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1730456460000|2024-11-01 10:21:00|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|29
1730456500000|2024-11-01 10:21:40||362.3||362.3||362.3||362.3|0
1730456510000|2024-11-01 10:21:50||362.2||362.2||362.2||362.2|97
1730456590000|2024-11-01 10:23:10|362.3||362.3||362.3||362.3||0
1730456630000|2024-11-01 10:23:50|||||||||1293
1730456650000|2024-11-01 10:24:10|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.3|196
1730456680000|2024-11-01 10:24:40||362.3||362.3||362.3||362.3|3305
1730456720000|2024-11-01 10:25:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|968
1730456730000|2024-11-01 10:25:30|362.2|362.1|362.1|362|362.2|362.1|362.1|362|3580
1730456740000|2024-11-01 10:25:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|439
1730456780000|2024-11-01 10:26:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|68
1730456800000|2024-11-01 10:26:40||362.1||362.2||362.2||362.1|150
1730456810000|2024-11-01 10:26:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|150
1730456820000|2024-11-01 10:27:00|362.1|362|362.1|362|362.1|362|362.1|362|0
1730456860000|2024-11-01 10:27:40|362|361.9|362|361.9|362|361.9|362|361.9|459
1730456870000|2024-11-01 10:27:50|362.1||362.1||362.1||362.1||0
1730456940000|2024-11-01 10:29:00|362|362|362.1|362|362.1|362|362|362|623
1730456950000|2024-11-01 10:29:10||361.9||361.9||361.9||361.9|0
1730457030000|2024-11-01 10:30:30||362||362||362||362|0
1730457180000|2024-11-01 10:33:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1730457300000|2024-11-01 10:35:00|362|361.8|362|361.8|362|361.8|362|361.8|0
1730457310000|2024-11-01 10:35:10||361.9||361.9||361.9||361.9|0
1730457360000|2024-11-01 10:36:00|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|0
1730457380000|2024-11-01 10:36:20|361.7||361.8||361.8||361.7||0
1730457450000|2024-11-01 10:37:30|361.9|361.7|361.9|361.8|361.9|361.8|361.9|361.7|150
1730457490000|2024-11-01 10:38:10|362.2|362|362.2|362|362.2|362|362.2|362|500
1730457520000|2024-11-01 10:38:40|||||||||5362
1730457550000|2024-11-01 10:39:10||362.1||362.1||362.1||362.1|0
1730457570000|2024-11-01 10:39:30||362||362||362||362|517
1730457600000|2024-11-01 10:40:00|362|361.9|362.1|361.9|362.1|361.9|362|361.9|3696
1730457620000|2024-11-01 10:40:20||362||362||362||362|0
1730457700000|2024-11-01 10:41:40|362.2||362.2||362.2||362.2||0
1730457970000|2024-11-01 10:46:10|||||||||2606
1730458080000|2024-11-01 10:48:00|362.1|361.9|362.1|361.9|362.1|361.9|362|361.9|0
1730458150000|2024-11-01 10:49:10||362||362||362||362|0
1730458210000|2024-11-01 10:50:10|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|1497
1730458240000|2024-11-01 10:50:40|||||||||150
1730458260000|2024-11-01 10:51:00||362.1||362.1||362.1||362.1|47
1730458280000|2024-11-01 10:51:20|362.2|362.2|362.2|362.1|362.2|362.2|362.2|362.1|0
1730458350000|2024-11-01 10:52:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|641
1730458380000|2024-11-01 10:53:00|362.4||362.4||362.4||362.4||57
1730458400000|2024-11-01 10:53:20|362.3||362.3||362.3||362.3||0
1730458410000|2024-11-01 10:53:30|362.4||362.4||362.4||362.4||0
1730458450000|2024-11-01 10:54:10||362.3||362.3||362.3||362.3|0
1730458460000|2024-11-01 10:54:20|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|0
1730458520000|2024-11-01 10:55:20||362.3||362.3||362.3||362.3|0
1730458800000|2024-11-01 11:00:00|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|1645
1730458810000|2024-11-01 11:00:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|6320
1730458820000|2024-11-01 11:00:20|362.6||362.6||362.6||362.6||0
1730458830000|2024-11-01 11:00:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1111
1730458850000|2024-11-01 11:00:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1730458890000|2024-11-01 11:01:30|362.7||362.7||362.7||362.7||0
1730458930000|2024-11-01 11:02:10||362.6||362.6||362.6||362.6|0
1730458950000|2024-11-01 11:02:30|362.8||362.8||362.8||362.8||0
1730458970000|2024-11-01 11:02:50||362.7||362.7||362.7||362.7|0
1730458990000|2024-11-01 11:03:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1730459030000|2024-11-01 11:03:50|||||||||1569
1730459150000|2024-11-01 11:05:50|363|362.9|363|362.9|363|362.9|363|362.9|1137
1730459160000|2024-11-01 11:06:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|100
1730459220000|2024-11-01 11:07:00|363||363||363||363||0
1730459270000|2024-11-01 11:07:50||362.9||362.8||362.9||362.8|0
1730459300000|2024-11-01 11:08:20||362.9||362.9||362.9||362.9|0
1730459310000|2024-11-01 11:08:30|363.1|363|363.1|363|363.1|363|363.1|363|699
1730459330000|2024-11-01 11:08:50|363.2||363.2||363.2||363.2||0
1730459350000|2024-11-01 11:09:10||363.1||363.1||363.1||363.1|0
1730459400000|2024-11-01 11:10:00||363||363.1||363.1||363|826
1730459410000|2024-11-01 11:10:10|363.3||363.3||363.3||363.3||0
1730459430000|2024-11-01 11:10:30|363.2||363.2||363.2||363.2||0
1730459510000|2024-11-01 11:11:50|363|362.9|363|362.8|363|362.9|363|362.8|832
1730459610000|2024-11-01 11:13:30||362.9||362.8||362.9||362.8|0
1730459790000|2024-11-01 11:16:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|715
1730459840000|2024-11-01 11:17:20|||||||||800
1730459860000|2024-11-01 11:17:40|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|1258
1730459900000|2024-11-01 11:18:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|2758
1730459910000|2024-11-01 11:18:30||362.6||362.6||362.6||362.6|0
1730460000000|2024-11-01 11:20:00||362.7||362.7||362.7||362.7|0
1730460050000|2024-11-01 11:20:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|5
1730460080000|2024-11-01 11:21:20||362.7||362.7||362.7||362.7|23
1730460300000|2024-11-01 11:25:00||362.8||362.8||362.8||362.8|0
1730460330000|2024-11-01 11:25:30|||||||||1514
1730460350000|2024-11-01 11:25:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1730460360000|2024-11-01 11:26:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1730460380000|2024-11-01 11:26:20|363.2||363.2||363.2||363.2||0
1730460400000|2024-11-01 11:26:40|363|362.9|363.1|362.9|363.1|362.9|363|362.9|1569
1730460640000|2024-11-01 11:30:40|363.2|363|363.1|362.9|363.2|363.1|363.1|362.9|0
1730460680000|2024-11-01 11:31:20|363||363||363||363||0
1730460690000|2024-11-01 11:31:30|363.1|363|363.1|363|363.1|363|363.1|363|233
1730460810000|2024-11-01 11:33:30|363|362.9|363|362.9|363|362.9|363|362.9|1041
1730460910000|2024-11-01 11:35:10|363.1||363.1||363.1||363.1||0
1730460930000|2024-11-01 11:35:30||363||363||363||363|0
1730460990000|2024-11-01 11:36:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|728
1730461000000|2024-11-01 11:36:40|363.3||363.3||363.3||363.3||2676
1730461070000|2024-11-01 11:37:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|1270
1730461200000|2024-11-01 11:40:00||363||363||363||363|0
1730461250000|2024-11-01 11:40:50|363.2||363.2||363.2||363.2||0
1730461300000|2024-11-01 11:41:40|363.1||363.1||363.1||363.1||0
1730461330000|2024-11-01 11:42:10||362.9||362.9||362.9||362.9|1241
1730461430000|2024-11-01 11:43:50||363||363||363||363|0
1730461440000|2024-11-01 11:44:00||362.9||362.9||362.9||362.9|0
1730461480000|2024-11-01 11:44:40|363||363||363||363||0
1730461650000|2024-11-01 11:47:30|363.1|363|363.1|363|363.1|363|363.1|363|16
1730461660000|2024-11-01 11:47:40||362.9||362.9||362.9||362.9|0
1730461690000|2024-11-01 11:48:10||363||363||363||363|0
1730461780000|2024-11-01 11:49:40||362.9||362.9||363||362.9|711
1730461810000|2024-11-01 11:50:10||363||363||363||363|0
1730461920000|2024-11-01 11:52:00|||||||||6000
1730461940000|2024-11-01 11:52:20|363.2||363.2||363.2||363.2||366
1730461980000|2024-11-01 11:53:00||363.1||363.1||363.1||363.1|0
1730462070000|2024-11-01 11:54:30|363.1|363|363.2|363|363.2|363|363.1|363|535
1730462320000|2024-11-01 11:58:40||363.1||363.1||363.1||363.1|0
1730462330000|2024-11-01 11:58:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1473
1730462340000|2024-11-01 11:59:00||363.1||363.2||363.2||363.1|150
1730462360000|2024-11-01 11:59:20|363.4||363.4||363.4||363.4||0
1730462460000|2024-11-01 12:01:00|363.3||363.3||363.3||363.3||0
1730462470000|2024-11-01 12:01:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1478
1730462480000|2024-11-01 12:01:20|363.3||363.3||363.3||363.3||0
1730462510000|2024-11-01 12:01:50|363.2||363.2||363.2||363.2||0
1730462530000|2024-11-01 12:02:10|363.3||363.3||363.3||363.3||1473
1730462660000|2024-11-01 12:04:20|363.2||363.2||363.3||363.2||456
1730462700000|2024-11-01 12:05:00|363.3||363.3||363.3||363.3||0
1730462720000|2024-11-01 12:05:20|363.2||363.2||363.2||363.2||0
1730462740000|2024-11-01 12:05:40|||||||||305
1730462770000|2024-11-01 12:06:10|363.3||363.2||363.3||363.2||0
1730462800000|2024-11-01 12:06:40|363|362.9|363|362.9|363|362.9|363|362.9|0
1730462880000|2024-11-01 12:08:00||362.8||362.8||362.8||362.8|1475
1730462890000|2024-11-01 12:08:10||362.9||362.9||362.9||362.9|0
1730463130000|2024-11-01 12:12:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|255
1730463270000|2024-11-01 12:14:30|363|362.9|363|362.9|363|362.9|363|362.9|0
1730463360000|2024-11-01 12:16:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1176
1730463410000|2024-11-01 12:16:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1730463660000|2024-11-01 12:21:00|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|593
1730463670000|2024-11-01 12:21:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1730463940000|2024-11-01 12:25:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1607
1730464080000|2024-11-01 12:28:00|||||||||774
1730464110000|2024-11-01 12:28:30||362.6||362.6||362.6||362.6|2444
1730464130000|2024-11-01 12:28:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1800
1730464180000|2024-11-01 12:29:40|362.8||362.8||362.8||362.8||681
1730464200000|2024-11-01 12:30:00|362.9|362.5|362.9|362.5|362.9|362.6|362.9|362.5|19406
1730464210000|2024-11-01 12:30:10|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|0
1730464220000|2024-11-01 12:30:20|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|0
1730464240000|2024-11-01 12:30:40|362.8||362.9||362.9||362.8||0
1730464270000|2024-11-01 12:31:10|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|336
1730464340000|2024-11-01 12:32:20||362.7||362.7||362.7||362.7|1816
1730464350000|2024-11-01 12:32:30|362.9||362.9||362.9||362.9||1200
1730464510000|2024-11-01 12:35:10|362.8||362.8||362.8||362.8||0
1730464520000|2024-11-01 12:35:20|362.9||362.9||362.9||362.9||0
1730464550000|2024-11-01 12:35:50|363|362.8|363|362.9|363|362.9|363|362.8|1066
1730464600000|2024-11-01 12:36:40|363.1|363|363.2|363|363.2|363|363.1|363|621
1730464710000|2024-11-01 12:38:30||363.1||363.1||363.1||363.1|0
1730464740000|2024-11-01 12:39:00||363||363||363||363|2294
1730464750000|2024-11-01 12:39:10||363.1||363.1||363.1||363.1|0
1730464780000|2024-11-01 12:39:40|363.3||363.3||363.3||363.3||0
1730464810000|2024-11-01 12:40:10||363.2||363.2||363.2||363.2|0
1730464850000|2024-11-01 12:40:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1730464870000|2024-11-01 12:41:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|379
1730464880000|2024-11-01 12:41:20|363.6||363.6||363.6||363.6||0
1730464900000|2024-11-01 12:41:40|363.5||363.5||363.5||363.5||0
1730464920000|2024-11-01 12:42:00|363.6||363.5||363.6||363.5||0
1730464930000|2024-11-01 12:42:10|363.6||363.6||363.6||363.6||0
1730465070000|2024-11-01 12:44:30||363.5||363.5||363.5||363.5|0
1730465090000|2024-11-01 12:44:50|||||||||1237
1730465140000|2024-11-01 12:45:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|470
1730465290000|2024-11-01 12:48:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1767
1730465360000|2024-11-01 12:49:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|283
1730465440000|2024-11-01 12:50:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.3|0
1730465450000|2024-11-01 12:50:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1267
1730465620000|2024-11-01 12:53:40|||||||||430
1730465670000|2024-11-01 12:54:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|26
1730465690000|2024-11-01 12:54:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1730465720000|2024-11-01 12:55:20|||||||||1624
1730465760000|2024-11-01 12:56:00|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|804
1730465770000|2024-11-01 12:56:10|363.6|363.6|363.7|363.6|363.7|363.6|363.6|363.6|200
1730465900000|2024-11-01 12:58:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|871
1730466000000|2024-11-01 13:00:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|2102
1730466010000|2024-11-01 13:00:10||363.9||363.9||363.9||363.9|0
1730466030000|2024-11-01 13:00:30|364.1||364.1||364.1||364.1||0
1730466130000|2024-11-01 13:02:10|364|364|364|363.9|364|364|364|363.9|0
1730466150000|2024-11-01 13:02:30|364.1||364.1||364.1||364.1||0
1730466220000|2024-11-01 13:03:40|364.2|364|364.2|364|364.2|364|364.2|364|2167
1730466400000|2024-11-01 13:06:40|364.1|364.1|364.1|364|364.1|364.1|364.1|364|150
1730466410000|2024-11-01 13:06:50||363.9||363.9||363.9||363.9|37
1730466430000|2024-11-01 13:07:10|||||||||675
1730466460000|2024-11-01 13:07:40||364||364||364||364|0
1730466520000|2024-11-01 13:08:40||363.9||363.9||363.9||363.9|427
1730466620000|2024-11-01 13:10:20|364|364|364|363.9|364|364|364|363.9|0
1730466720000|2024-11-01 13:12:00|364.1|364|364.1|364|364.1|364|364.1|364|442
1730466730000|2024-11-01 13:12:10|||||||||1200
1730466800000|2024-11-01 13:13:20||363.9||363.9||363.9||363.9|0
1730466900000|2024-11-01 13:15:00|364|363.7|363.9|363.7|364|363.7|363.9|363.7|0
1730466940000|2024-11-01 13:15:40|363.8||363.8||363.8||363.8||0
1730466950000|2024-11-01 13:15:50|||||||||753
1730467190000|2024-11-01 13:19:50|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|0
1730467230000|2024-11-01 13:20:30|363.7||363.7||363.7||363.7||0
1730467410000|2024-11-01 13:23:30||363.5||363.5||363.5||363.5|0
1730467490000|2024-11-01 13:24:50||363.6||363.6||363.6||363.6|0
1730467800000|2024-11-01 13:30:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1174
1730467840000|2024-11-01 13:30:40|363.8||363.8||363.8||363.8||0
1730467870000|2024-11-01 13:31:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1289
1730467920000|2024-11-01 13:32:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1730467940000|2024-11-01 13:32:20|363.9||363.9||363.9||363.9||0
1730468010000|2024-11-01 13:33:30|363.8||363.9||363.9||363.8||110
1730468070000|2024-11-01 13:34:30||363.8||363.8||363.8||363.8|0
1730468080000|2024-11-01 13:34:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1730468120000|2024-11-01 13:35:20|363.9||363.9||363.9||363.9||0
1730468140000|2024-11-01 13:35:40||363.8||363.7||363.8||363.7|0
1730468160000|2024-11-01 13:36:00||363.8||363.8||363.8||363.8|0
1730468180000|2024-11-01 13:36:20|364|363.9|364|363.9|364|363.9|364|363.9|0
1730468190000|2024-11-01 13:36:30|364.1|364|364.1|363.9|364.1|364|364.1|363.9|871
1730468280000|2024-11-01 13:38:00||364||363.9||364||363.9|0
1730468300000|2024-11-01 13:38:20|364||364||364||364||0
1730468320000|2024-11-01 13:38:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2284
1730468380000|2024-11-01 13:39:40|||||||||1300
1730468460000|2024-11-01 13:41:00|364||364||364||364||0
1730468470000|2024-11-01 13:41:10|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|777
1730468480000|2024-11-01 13:41:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|954
1730468490000|2024-11-01 13:41:30|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|357
1730468530000|2024-11-01 13:42:10||363.6||363.6||363.6||363.6|0
1730468540000|2024-11-01 13:42:20|363.8||363.8||363.8||363.8||0
1730468570000|2024-11-01 13:42:50|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|1834
1730468580000|2024-11-01 13:43:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1730468650000|2024-11-01 13:44:10|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1730468740000|2024-11-01 13:45:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|28
1730468790000|2024-11-01 13:46:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1730468840000|2024-11-01 13:47:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1730468940000|2024-11-01 13:49:00|||||||||540
1730469050000|2024-11-01 13:50:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|15
1730469070000|2024-11-01 13:51:10|||||||||559
1730469100000|2024-11-01 13:51:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|552
1730469180000|2024-11-01 13:53:00|||||||||257
1730469330000|2024-11-01 13:55:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1908
1730469370000|2024-11-01 13:56:10|363.1|363|363.1|363|363.1|363|363.1|363|0
1730469380000|2024-11-01 13:56:20||362.9||363||363||362.9|0
1730469440000|2024-11-01 13:57:20|||||||||308
1730469590000|2024-11-01 13:59:50|363.2||363.2||363.2||363.2||334
1730469600000|2024-11-01 14:00:00|363.3|363.2|363.2|363|363.3|363.2|363.2|363|2046
1730469610000|2024-11-01 14:00:10||363.1||363.1||363.1||363.1|0
1730469630000|2024-11-01 14:00:30|363.1|363|363.1|363|363.1|363|363.1|363|0
1730469740000|2024-11-01 14:02:20|363.2|363.1|363.2|363|363.2|363.1|363.2|363|6014
1730469760000|2024-11-01 14:02:40|363.1|362.8|362.9|362.8|363.1|362.8|362.9|362.8|0
1730469840000|2024-11-01 14:04:00|363||363||363||363||2757
1730469860000|2024-11-01 14:04:20||362.9||362.9||362.9||362.9|0
1730469900000|2024-11-01 14:05:00|363.1|363|363.1|363|363.1|363|363.1|363|2755
1730469910000|2024-11-01 14:05:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1730469970000|2024-11-01 14:06:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1730470050000|2024-11-01 14:07:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|188
1730470070000|2024-11-01 14:07:50|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|150
1730470080000|2024-11-01 14:08:00|363.3||363.3||363.3||363.3||0
1730470090000|2024-11-01 14:08:10||363.1||363.1||363.1||363.1|0
1730470110000|2024-11-01 14:08:30|363.2||363.2||363.2||363.2||0
1730470140000|2024-11-01 14:09:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|860
1730470410000|2024-11-01 14:13:30||363||363||363||363|0
1730470540000|2024-11-01 14:15:40|363|362.9|363|362.9|363|362.9|363|362.9|579
1730470560000|2024-11-01 14:16:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|806
1730470600000|2024-11-01 14:16:40|363|362.9|363|362.9|363|362.9|363|362.9|1289
1730470610000|2024-11-01 14:16:50|363.1||363.1||363.1||363.1||74
1730470650000|2024-11-01 14:17:30|||||||||2984
1730470690000|2024-11-01 14:18:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|759
1730470700000|2024-11-01 14:18:20|||||||||665
1730470710000|2024-11-01 14:18:30||363||363||363||363|841
1730470860000|2024-11-01 14:21:00|363|362.9|362.9|362.8|363|362.9|362.9|362.8|1220
1730470870000|2024-11-01 14:21:10|363||363||363||363||0
1730470890000|2024-11-01 14:21:30|362.9||362.9||362.9||362.9||0
1730470900000|2024-11-01 14:21:40|363||363||363||363||1800
1730471140000|2024-11-01 14:25:40|362.9||362.9||362.9||362.9||2238
1730471150000|2024-11-01 14:25:50|363||363||363||363||0
1730471250000|2024-11-01 14:27:30|362.9|362.7|362.8|362.7|362.9|362.7|362.8|362.7|608
1730471290000|2024-11-01 14:28:10|362.9|362.8|362.8|362.7|362.9|362.8|362.8|362.7|614
1730471300000|2024-11-01 14:28:20|||||||||999
1730471320000|2024-11-01 14:28:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|624
1730471360000|2024-11-01 14:29:20|362.8||362.8||362.8||362.8||0
1730471370000|2024-11-01 14:29:30|362.7|362.7|362.8|362.7|362.8|362.7|362.7|362.7|0
1730471400000|2024-11-01 14:30:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|892
1730471410000|2024-11-01 14:30:10|363|362.9|363|362.9|363|362.9|363|362.9|1766
1730471460000|2024-11-01 14:31:00|||||||||1800
1730471480000|2024-11-01 14:31:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|574
1730471500000|2024-11-01 14:31:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1730471520000|2024-11-01 14:32:00|363|362.9|363|362.8|363|362.9|363|362.8|1194
1730471580000|2024-11-01 14:33:00||362.9||362.8||362.9||362.8|892
1730471590000|2024-11-01 14:33:10||362.9||362.9||362.9||362.9|0
1730471600000|2024-11-01 14:33:20||362.8||362.8||362.8||362.8|2012
1730471620000|2024-11-01 14:33:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1730471640000|2024-11-01 14:34:00|||||||||892
1730471660000|2024-11-01 14:34:20|362.9||362.9||362.9||362.9||1986
1730471680000|2024-11-01 14:34:40|362.8||362.8||362.8||362.8||0
1730471700000|2024-11-01 14:35:00|||||||||2260
1730471720000|2024-11-01 14:35:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|3308
1730471760000|2024-11-01 14:36:00|363|362.9|363|362.9|363|362.9|363|362.9|671
1730471810000|2024-11-01 14:36:50|363.1||363.1||363.1||363.1||1800
1730471820000|2024-11-01 14:37:00|363|363|363.3|363.2|363.3|363.2|363|363|1884
1730471830000|2024-11-01 14:37:10|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|675
1730471850000|2024-11-01 14:37:30|363.2||363.2||363.2||363.2||0
1730471880000|2024-11-01 14:38:00|||||||||892
1730471930000|2024-11-01 14:38:50|363.1|363|363.1|363|363.1|363|363.1|363|150
1730471940000|2024-11-01 14:39:00|||||||||892
1730471980000|2024-11-01 14:39:40|363.3|363.1|363.4|363.2|363.4|363.2|363.3|363.1|1410
1730472000000|2024-11-01 14:40:00|363.3||363.3||363.3||363.3||615
1730472010000|2024-11-01 14:40:10||363.1||363.1||363.1||363.1|600
1730472060000|2024-11-01 14:41:00|||||||||892
1730472100000|2024-11-01 14:41:40||363.2||363.2||363.2||363.2|0
1730472110000|2024-11-01 14:41:50||363.1||363.2||363.2||363.1|1613
1730472120000|2024-11-01 14:42:00||363.1||363.1||363.1||363.1|2238
1730472130000|2024-11-01 14:42:10||363.2||363.1||363.2||363.1|2419
1730472140000|2024-11-01 14:42:20|363.2||363.3||363.3||363.2||0
1730472160000|2024-11-01 14:42:40||363.2||363.2||363.2||363.2|3400
1730472180000|2024-11-01 14:43:00|363.4||363.3||363.4||363.3||0
1730472200000|2024-11-01 14:43:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2062
1730472210000|2024-11-01 14:43:30|363.3||363.3||363.3||363.3||0
1730472240000|2024-11-01 14:44:00||363.2||363.2||363.2||363.2|892
1730472300000|2024-11-01 14:45:00|||||||||892
1730472360000|2024-11-01 14:46:00|||||||||2238
1730472410000|2024-11-01 14:46:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|933
1730472420000|2024-11-01 14:47:00|363.3||363.3||363.3||363.3||892
1730472470000|2024-11-01 14:47:50||363.2||363.2||363.2||363.2|0
1730472480000|2024-11-01 14:48:00||363.1||363.1||363.1||363.1|276
1730472540000|2024-11-01 14:49:00|||||||||892
1730472550000|2024-11-01 14:49:10||363.2||363.2||363.2||363.2|0
1730472560000|2024-11-01 14:49:20|||||||||4000
1730472590000|2024-11-01 14:49:50|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|2278
1730472600000|2024-11-01 14:50:00|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1730472620000|2024-11-01 14:50:20|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|348
1730472660000|2024-11-01 14:51:00|||||||||892
1730472720000|2024-11-01 14:52:00|363.3|363.3|363.4|363.3|363.4|363.3|363.3|363.3|570
1730472770000|2024-11-01 14:52:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1730472780000|2024-11-01 14:53:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2154
1730472840000|2024-11-01 14:54:00|363.3||363.3||363.3||363.3||704
1730472860000|2024-11-01 14:54:20||363.2||363.2||363.2||363.2|0
1730472870000|2024-11-01 14:54:30||363.1||363.1||363.1||363.1|0
1730472880000|2024-11-01 14:54:40||363.2||363.2||363.2||363.2|0
1730472900000|2024-11-01 14:55:00|||||||||892
1730472960000|2024-11-01 14:56:00|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|1775
1730472970000|2024-11-01 14:56:10|363.4|363.3|363.5|363.3|363.5|363.3|363.4|363.3|2238
1730473000000|2024-11-01 14:56:40||363.4||363.4||363.4||363.4|0
1730473010000|2024-11-01 14:56:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|54
1730473020000|2024-11-01 14:57:00|||||||||849
1730473060000|2024-11-01 14:57:40|363.5|363.4|363.5|363.3|363.5|363.4|363.4|363.3|943
1730473080000|2024-11-01 14:58:00|||||||||892
1730473090000|2024-11-01 14:58:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1730473100000|2024-11-01 14:58:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1730473120000|2024-11-01 14:58:40||363.2||363.2||363.2||363.2|0
1730473130000|2024-11-01 14:58:50|363.3||363.3||363.3||363.3||0
1730473140000|2024-11-01 14:59:00|||||||||892
1730473200000|2024-11-01 15:00:00|||||||||404
1730473290000|2024-11-01 15:01:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1700
1730473310000|2024-11-01 15:01:50|363.3||363.3||363.3||363.3||0
1730473380000|2024-11-01 15:03:00||363.2||363.2||363.2||363.2|0
1730473390000|2024-11-01 15:03:10|||||||||597
1730473400000|2024-11-01 15:03:20|||||||||793
1730473410000|2024-11-01 15:03:30||363.1||363.2||363.2||363.1|35
1730473440000|2024-11-01 15:04:00|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|0
1730473480000|2024-11-01 15:04:40||363.3||363.3||363.3||363.3|536
1730473540000|2024-11-01 15:05:40||363.2||363.2||363.2||363.2|0
1730473560000|2024-11-01 15:06:00|363.3||363.3||363.3||363.3||0
1730473610000|2024-11-01 15:06:50|363.4||363.4||363.4||363.4||100
1730473790000|2024-11-01 15:09:50|363.3||363.3||363.3||363.3||0
1730473800000|2024-11-01 15:10:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|463
1730473830000|2024-11-01 15:10:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|485
1730473840000|2024-11-01 15:10:40|363.6||363.6||363.6||363.6||769
1730473850000|2024-11-01 15:10:50|363.5||363.5||363.5||363.5||0
1730473880000|2024-11-01 15:11:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1730473900000|2024-11-01 15:11:40|||||||||1600
1730473910000|2024-11-01 15:11:50||363.4||363.4||363.4||363.4|0
1730473930000|2024-11-01 15:12:10||363.5||363.5||363.5||363.5|0
1730474000000|2024-11-01 15:13:20|363.7|363.6|363.6|363.5|363.7|363.6|363.6|363.5|1713
1730474050000|2024-11-01 15:14:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1694
1730474060000|2024-11-01 15:14:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1264
1730474110000|2024-11-01 15:15:10|363.5||363.5||363.5||363.5||0
1730474140000|2024-11-01 15:15:40||363.4||363.4||363.4||363.4|0
1730474160000|2024-11-01 15:16:00|||||||||2238
1730474180000|2024-11-01 15:16:20|363.6|363.3|363.6|363.4|363.6|363.4|363.6|363.3|1476
1730474270000|2024-11-01 15:17:50|363.5||363.5||363.5||363.5||0
1730474280000|2024-11-01 15:18:00|363.6||363.6||363.6||363.6||0
1730474520000|2024-11-01 15:22:00|363.5|363.5|363.5|363.4|363.5|363.5|363.5|363.4|0
1730474530000|2024-11-01 15:22:10|||||||||1037
1730474560000|2024-11-01 15:22:40|||||||||350
1730474610000|2024-11-01 15:23:30|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|0
1730474620000|2024-11-01 15:23:40||363.3||363.4||363.4||363.3|0
1730474680000|2024-11-01 15:24:40|363.4|363.3|363.5|363.3|363.5|363.4|363.4|363.3|4328
1730474710000|2024-11-01 15:25:10||363.4||363.4||363.4||363.4|0
1730474770000|2024-11-01 15:26:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|98
1730474870000|2024-11-01 15:27:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|29
1730474910000|2024-11-01 15:28:30|||||||||293
1730475010000|2024-11-01 15:30:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|4
1730475020000|2024-11-01 15:30:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|44
1730475060000|2024-11-01 15:31:00|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|387
1730475100000|2024-11-01 15:31:40||363.8||363.8||363.8||363.8|0
1730475110000|2024-11-01 15:31:50|||||||||1012
1730475140000|2024-11-01 15:32:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|3500
1730475270000|2024-11-01 15:34:30|||||||||1225
1730475310000|2024-11-01 15:35:10|||||||||125
1730475320000|2024-11-01 15:35:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2750
1730475400000|2024-11-01 15:36:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1730475550000|2024-11-01 15:39:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|3757
1730475560000|2024-11-01 15:39:20|364|363.9|364|363.9|364|363.9|364|363.9|179
1730475590000|2024-11-01 15:39:50|364.1|364|364.1|364|364.1|364|364.1|364|6800
1730475610000|2024-11-01 15:40:10||363.9||363.9||363.9||363.9|11
1730475640000|2024-11-01 15:40:40|364||364||364||364||0
1730475740000|2024-11-01 15:42:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2423
1730475950000|2024-11-01 15:45:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|515
1730475970000|2024-11-01 15:46:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|510
1730475990000|2024-11-01 15:46:30|||||||||289
1730476010000|2024-11-01 15:46:50|||||||||300
1730476050000|2024-11-01 15:47:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|758
1730476090000|2024-11-01 15:48:10|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|302
1730476110000|2024-11-01 15:48:30||363.8||363.8||363.8||363.8|0
1730476120000|2024-11-01 15:48:40|||||||||791
1730476180000|2024-11-01 15:49:40||363.7||363.7||363.7||363.7|0
1730476200000|2024-11-01 15:50:00||363.8||363.8||363.8||363.8|267
1730476230000|2024-11-01 15:50:30|||||||||45
1730476270000|2024-11-01 15:51:10||363.7||363.7||363.7||363.7|2125
1730476300000|2024-11-01 15:51:40|363.8||363.8||363.8||363.8||0
1730476350000|2024-11-01 15:52:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1377
1730476430000|2024-11-01 15:53:50|363.8||363.8||363.8||363.8||100
1730476440000|2024-11-01 15:54:00||363.7||363.7||363.7||363.7|0
1730476460000|2024-11-01 15:54:20|||||||||789
1730476470000|2024-11-01 15:54:30|||||||||58
1730476510000|2024-11-01 15:55:10|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|1570
1730476590000|2024-11-01 15:56:30|363.9||363.8||363.9||363.8||3407
1730476600000|2024-11-01 15:56:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1730476640000|2024-11-01 15:57:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2676
1730476650000|2024-11-01 15:57:30|363.9||363.9||363.9||363.9||0
1730476770000|2024-11-01 15:59:30||363.8||363.8||363.8||363.8|0
1730476810000|2024-11-01 16:00:10|364|363.9|364|363.9|364|363.9|364|363.9|826
1730476850000|2024-11-01 16:00:50|||||||||40
1730476910000|2024-11-01 16:01:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2624
1730477000000|2024-11-01 16:03:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|989
1730477010000|2024-11-01 16:03:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1730477060000|2024-11-01 16:04:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|4145
1730477160000|2024-11-01 16:06:00|||||||||809
1730477220000|2024-11-01 16:07:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1730477260000|2024-11-01 16:07:40|||||||||1401
1730477280000|2024-11-01 16:08:00|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|1420
1730477340000|2024-11-01 16:09:00||363.7||363.7||363.7||363.7|267
1730477350000|2024-11-01 16:09:10||363.6||363.6||363.6||363.6|1044
1730477410000|2024-11-01 16:10:10||363.7||363.7||363.7||363.7|1000
1730477430000|2024-11-01 16:10:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|3159
1730477460000|2024-11-01 16:11:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|31
1730477470000|2024-11-01 16:11:10|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|2759
1730477520000|2024-11-01 16:12:00|363.4|363.4|363.5|363.4|363.5|363.4|363.4|363.4|0
1730477540000|2024-11-01 16:12:20|||||||||1500
1730477590000|2024-11-01 16:13:10|363.6||363.6||363.6||363.6||0
1730477610000|2024-11-01 16:13:30||363.5||363.5||363.5||363.5|0
1730477630000|2024-11-01 16:13:50|||||||||422
1730477740000|2024-11-01 16:15:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|1484
1730477770000|2024-11-01 16:16:10|||||||||8314
1730477790000|2024-11-01 16:16:30|||||||||400
1730477880000|2024-11-01 16:18:00|363.6|363.4|363.7|363.5|363.7|363.5|363.6|363.4|1302
1730477890000|2024-11-01 16:18:10|||||||||780
1730477900000|2024-11-01 16:18:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1730477910000|2024-11-01 16:18:30|363.7|363.5|363.6|363.4|363.7|363.5|363.6|363.4|407
1730478020000|2024-11-01 16:20:20|||||||||213
1730478040000|2024-11-01 16:20:40|||||||||1555
1730478050000|2024-11-01 16:20:50|||||||||910
1730478060000|2024-11-01 16:21:00|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1730478080000|2024-11-01 16:21:20|||||||||313
1730478220000|2024-11-01 16:23:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|2699
1730478230000|2024-11-01 16:23:50|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1730478250000|2024-11-01 16:24:10|363.6|363.4|363.5|363.3|363.6|363.4|363.5|363.3|8908
1730478270000|2024-11-01 16:24:30|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|857
1730478280000|2024-11-01 16:24:40|363.5||363.5||363.5||363.5||8893
1730478290000|2024-11-01 16:24:50|363.6|363.3|363.6|363.4|363.6|363.4|363.6|363.3|2864
1730478340000|2024-11-01 16:25:40|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1730478400000|2024-11-01 16:26:40|||||||||6543
1730478420000|2024-11-01 16:27:00|||||||||383
1730478450000|2024-11-01 16:27:30|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|406
1730478460000|2024-11-01 16:27:40|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1730478490000|2024-11-01 16:28:10|||||||||1759
1730478520000|2024-11-01 16:28:40|||||||||26
1730478530000|2024-11-01 16:28:50|||||||||885
1730478560000|2024-11-01 16:29:20|363.4|363.2|363.5|363.2|363.5|363.2|363.4|363.2|0
1730478570000|2024-11-01 16:29:30|363.6|363.3|363.6|363.4|363.6|363.4|363.6|363.3|2328
1730478580000|2024-11-01 16:29:40|||||||||404
1730478590000|2024-11-01 16:29:50|363.7||363.7||363.7||363.7||14
1730707200000|2024-11-04 08:00:00|362.6|362.1|362.6|362.3|362.6|362.3|362.5|362.1|60
1730707230000|2024-11-04 08:00:30|362.8|362.7|363|362.8|363|362.8|362.8|362.7|0
1730707350000|2024-11-04 08:02:30||362.9||362.9||362.9||362.9|0
1730707360000|2024-11-04 08:02:40|362.8|362.5|362.7|362.6|362.8|362.6|362.7|362.4|989
1730707370000|2024-11-04 08:02:50|362.9|362.7|362.9|362.6|362.9|362.7|362.9|362.6|81
1730707380000|2024-11-04 08:03:00|363|362.8|363|362.8|363|362.8|363|362.8|0
1730707440000|2024-11-04 08:04:00|362.9|362.7|362.9|362.6|362.9|362.7|362.9|362.6|45
1730707450000|2024-11-04 08:04:10||362.5||362.5||362.6||362.5|0
1730707460000|2024-11-04 08:04:20|363|362.6|363|362.6|363|362.7|363|362.6|0
1730707470000|2024-11-04 08:04:30||362.7||362.7||362.7||362.6|0
1730707490000|2024-11-04 08:04:50||362.6||362.6||362.7||362.6|0
1730707500000|2024-11-04 08:05:00|362.9|362.5|362.9|362.6|362.9|362.6|362.9|362.5|0
1730707510000|2024-11-04 08:05:10|363|362.7|363|362.8|363|362.8|363|362.7|0
1730707570000|2024-11-04 08:06:10|362.9|362.6|362.8|362.6|362.9|362.6|362.8|362.6|31
1730707590000|2024-11-04 08:06:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|61
1730707600000|2024-11-04 08:06:40|363|362.8|363|362.8|363|362.8|363|362.8|764
1730707620000|2024-11-04 08:07:00|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|1760
1730707630000|2024-11-04 08:07:10|363.4||363.3||363.4||363.3||0
1730707640000|2024-11-04 08:07:20|363.1|363|363.4|363|363.4|363|363.1|362.9|1760
1730707650000|2024-11-04 08:07:30|363.3|362.9|363.2|362.9|363.3|362.9|363.2|362.9|0
1730707660000|2024-11-04 08:07:40|363.3|363|363.4|363.1|363.4|363.1|363.3|363|182
1730707670000|2024-11-04 08:07:50|363.3|363|363.4|363.1|363.4|363.1|363.3|363|0
1730707690000|2024-11-04 08:08:10|363.3|363|363.4|363.1|363.4|363.1|363.3|363|0
1730707700000|2024-11-04 08:08:20|363.6|363.2|363.6|363.2|363.6|363.2|363.5|363.1|2061
1730707710000|2024-11-04 08:08:30|363.5|363.3|363.5|363.2|363.5|363.3|363.5|363.2|0
1730707720000|2024-11-04 08:08:40|363.4|363.1|363.4|363.1|363.4|363.2|363.4|363.1|0
1730707730000|2024-11-04 08:08:50|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|0
1730707740000|2024-11-04 08:09:00|363.4|363.1|363.4|363.1|363.5|363.2|363.4|363.1|0
1730707750000|2024-11-04 08:09:10|363.3|363.2|363.2|363|363.3|363.2|363.2|363|137
1730707760000|2024-11-04 08:09:20|363.4|363.1|363.2|363|363.4|363.1|363.2|363|0
1730707770000|2024-11-04 08:09:30|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1730707780000|2024-11-04 08:09:40|363.2|363|363.5|363.2|363.6|363.3|363.2|363|0
1730707800000|2024-11-04 08:10:00|363.6|363.3|363.6|363.3|363.6|363.3|363.5|363.2|827
1730707810000|2024-11-04 08:10:10|363.5|363.2|363.6|363.3|363.6|363.3|363.5|363.2|0
1730707820000|2024-11-04 08:10:20|363.5|363.2|363.6|363.4|363.6|363.4|363.5|363.2|300
1730707830000|2024-11-04 08:10:30|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1730707840000|2024-11-04 08:10:40|363.6|363.4|363.5|363.3|363.6|363.4|363.5|363.3|0
1730707850000|2024-11-04 08:10:50|363.6|363.4|363.3|363|363.6|363.4|363.2|362.9|251
1730707860000|2024-11-04 08:11:00|363.2|362.9|363.2|363|363.3|363|363.2|362.9|0
1730707870000|2024-11-04 08:11:10|363.3|362.9|363.2|362.9|363.3|363.1|363.2|362.9|0
1730707880000|2024-11-04 08:11:20|363.3|363|363.3|363|363.3|363|363.2|362.9|0
1730707890000|2024-11-04 08:11:30|363.2|362.9|363.2|362.9|363.3|363|363.2|362.9|0
1730707910000|2024-11-04 08:11:50|363.3|363|363.2|362.9|363.3|363|363.2|362.9|0
1730707920000|2024-11-04 08:12:00|363.3|363|363.4|363.1|363.4|363.1|363.3|363|16
1730707930000|2024-11-04 08:12:10|363.5|363.2|363.6|363.2|363.6|363.2|363.4|363.1|0
1730707940000|2024-11-04 08:12:20|363.5|363.1|363.5|363.1|363.5|363.1|363.5|363.1|0
1730707950000|2024-11-04 08:12:30|363.6|363.2|363.4|363.1|363.6|363.2|363.4|363.1|0
1730707960000|2024-11-04 08:12:40|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|0
1730707970000|2024-11-04 08:12:50|363.4|363.1|363.4|363.1|363.5|363.2|363.4|363.1|0
1730707980000|2024-11-04 08:13:00|363.5|363.2|363.5|363.2|363.5|363.2|363.4|363.1|0
1730707990000|2024-11-04 08:13:10|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|0
1730708000000|2024-11-04 08:13:20|363.5|363.2|363.4|363.2|363.5|363.2|363.3|363.1|0
1730708020000|2024-11-04 08:13:40|363.5|363.1|363.5|363.2|363.5|363.2|363.5|363.1|0
1730708030000|2024-11-04 08:13:50|363.4|363.1|363.5|363.2|363.5|363.2|363.4|363.1|0
1730708040000|2024-11-04 08:14:00|363.4|363.1|363.5|363.2|363.6|363.3|363.4|363.1|0
1730708050000|2024-11-04 08:14:10|363.6|363.3|363.6|363.3|363.6|363.3|363.5|363.2|0
1730708060000|2024-11-04 08:14:20|363.5|363.2|363.6|363.3|363.6|363.3|363.5|363.2|0
1730708070000|2024-11-04 08:14:30|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|0
1730708080000|2024-11-04 08:14:40|363.6|363.3|363.6|363.3|363.6|363.3|363.5|363.2|0
1730708090000|2024-11-04 08:14:50|363.5|363.2|363.5|363.2|363.6|363.3|363.5|363.2|0
1730708100000|2024-11-04 08:15:00|363.6|363.3|363.5|363.2|363.6|363.3|363.5|363.2|0
1730708110000|2024-11-04 08:15:10|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|0
1730708120000|2024-11-04 08:15:20|363.5|363.2|363.5|363.2|363.6|363.3|363.5|363.2|0
1730708130000|2024-11-04 08:15:30|363.6|363.3|363.5|363.2|363.6|363.3|363.5|363.2|0
1730708140000|2024-11-04 08:15:40|363.6|363.3|363.5|363.2|363.6|363.3|363.5|363.2|2118
1730708150000|2024-11-04 08:15:50|363.6|363.3|363.5|363.2|363.6|363.3|363.5|363.2|0
1730708160000|2024-11-04 08:16:00|363.6|363.3|363.6|363.3|363.7|363.5|363.6|363.3|1163
1730708170000|2024-11-04 08:16:10|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|0
1730708180000|2024-11-04 08:16:20|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|633
1730708190000|2024-11-04 08:16:30|363.5|363.2|363.6|363.3|363.6|363.3|363.5|363.2|0
1730708200000|2024-11-04 08:16:40|363.5|363.2|363.5|363.2|363.6|363.3|363.5|363.2|0
1730708220000|2024-11-04 08:17:00|363.6|363.3|363.5|363.3|363.6|363.3|363.5|363.2|0
1730708230000|2024-11-04 08:17:10|363.6|363.4|363.6|363.3|363.6|363.4|363.5|363.2|0
1730708240000|2024-11-04 08:17:20|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|0
1730708250000|2024-11-04 08:17:30|363.6|363.3|363.1|362.9|363.6|363.3|363|362.8|1447
1730708260000|2024-11-04 08:17:40|363|362.8|362.9|362.7|363.1|362.9|362.9|362.7|0
1730708270000|2024-11-04 08:17:50|363||363||363||363||0
1730708280000|2024-11-04 08:18:00|363.1|362.8|363.1|362.8|363.1|362.8|362.9|362.6|352
1730708290000|2024-11-04 08:18:10|363.2|362.9|363.2|363|363.2|363|363.1|362.8|879
1730708300000|2024-11-04 08:18:20|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1730708310000|2024-11-04 08:18:30|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1730708320000|2024-11-04 08:18:40|363.1|362.9|363.1|362.9|363.2|363|363.1|362.9|0
1730708330000|2024-11-04 08:18:50|363|362.7|363.1|362.8|363.1|362.8|363|362.7|0
1730708340000|2024-11-04 08:19:00|363|362.7|363|362.7|363.1|362.8|363|362.7|0
1730708350000|2024-11-04 08:19:10|363.2|362.8|363.1|362.8|363.2|362.8|363|362.7|0
1730708360000|2024-11-04 08:19:20|363|362.7|363.1|362.8|363.1|362.8|363|362.7|0
1730708370000|2024-11-04 08:19:30|363|362.7|363|362.7|363.1|362.8|363|362.7|0
1730708380000|2024-11-04 08:19:40|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1730708390000|2024-11-04 08:19:50|363|362.7|363|362.7|363|362.7|363|362.7|0
1730708400000|2024-11-04 08:20:00|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1730708410000|2024-11-04 08:20:10|363|362.7|363.1|362.8|363.1|362.8|363|362.7|0
1730708420000|2024-11-04 08:20:20|363|362.7|363|362.7|363|362.7|363|362.7|0
1730708430000|2024-11-04 08:20:30|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1730708440000|2024-11-04 08:20:40|363|362.7|363|362.7|363.1|362.8|363|362.7|0
1730708450000|2024-11-04 08:20:50|363.1|362.8|363|362.7|363.1|362.8|363|362.7|0
1730708460000|2024-11-04 08:21:00|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1730708470000|2024-11-04 08:21:10|363|362.7|363.1|362.8|363.1|362.9|363|362.7|0
1730708480000|2024-11-04 08:21:20|363|362.7|363.1|362.8|363.1|362.8|363|362.7|0
1730708490000|2024-11-04 08:21:30|363|362.7|363.1|362.8|363.1|362.8|363|362.7|670
1730708500000|2024-11-04 08:21:40|363|362.7|363|362.7|363.1|362.8|363|362.7|0
1730708510000|2024-11-04 08:21:50|363.1|362.8|363|362.7|363.1|362.8|363|362.7|0
1730708520000|2024-11-04 08:22:00|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1730708530000|2024-11-04 08:22:10|363|362.7|363.1|362.8|363.1|362.8|363|362.7|0
1730708540000|2024-11-04 08:22:20|363|362.7|363|362.7|363|362.7|363|362.7|0
1730708560000|2024-11-04 08:22:40|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1730708570000|2024-11-04 08:22:50|363|362.7|363|362.7|363|362.7|363|362.7|0
1730708600000|2024-11-04 08:23:20|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1730708630000|2024-11-04 08:23:50|362.8||362.8||362.8||362.8||0
1730708640000|2024-11-04 08:24:00||362.6||362.6||362.6||362.6|0
1730708660000|2024-11-04 08:24:20|||||||||827
1730708700000|2024-11-04 08:25:00|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1730708760000|2024-11-04 08:26:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|42
1730708820000|2024-11-04 08:27:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1730708830000|2024-11-04 08:27:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|150
1730708950000|2024-11-04 08:29:10||362.1||362.1||362.1||362.1|0
1730708960000|2024-11-04 08:29:20||362.2||362.2||362.2||362.2|0
1730709000000|2024-11-04 08:30:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|263
1730709010000|2024-11-04 08:30:10|362.4|362.2|362.6|362.4|362.7|362.4|362.4|362.2|4385
1730709030000|2024-11-04 08:30:30|362.5|362.3|362.6|362.5|362.6|362.5|362.5|362.3|1068
1730709040000|2024-11-04 08:30:40|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|470
1730709050000|2024-11-04 08:30:50||362.7||362.7||362.7||362.7|1700
1730709060000|2024-11-04 08:31:00|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|67
1730709070000|2024-11-04 08:31:10|362.6|362.4|362.6|362.5|362.6|362.5|362.5|362.4|1004
1730709080000|2024-11-04 08:31:20||362.4||362.5||362.5||362.4|0
1730709090000|2024-11-04 08:31:30|362.7||362.7||362.7||362.7||256
1730709110000|2024-11-04 08:31:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1730709120000|2024-11-04 08:32:00||362.5||362.5||362.5||362.5|0
1730709130000|2024-11-04 08:32:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|327
1730709140000|2024-11-04 08:32:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1730709170000|2024-11-04 08:32:50|362.9||362.8||362.9||362.8||0
1730709180000|2024-11-04 08:33:00|||||||||827
1730709190000|2024-11-04 08:33:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|30
1730709230000|2024-11-04 08:33:50|362.6|362.5|362.7|362.6|362.7|362.6|362.6|362.5|1671
1730709240000|2024-11-04 08:34:00|362.8||362.8||362.8||362.7||0
1730709250000|2024-11-04 08:34:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1730709350000|2024-11-04 08:35:50|362.8|362.6|362.7|362.6|362.8|362.6|362.7|362.6|43
1730709360000|2024-11-04 08:36:00|||||||||1700
1730709380000|2024-11-04 08:36:20||362.5||362.5||362.5||362.5|0
1730709430000|2024-11-04 08:37:10|362.6|362.4|362.4|362.3|362.6|362.4|362.4|362.3|2435
1730709520000|2024-11-04 08:38:40||362.2||362.2||362.2||362.2|32
1730709550000|2024-11-04 08:39:10|362.3||362.3||362.3||362.3||0
1730709600000|2024-11-04 08:40:00|||||||||150
1730709610000|2024-11-04 08:40:10|||||||||119
1730709690000|2024-11-04 08:41:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|239
1730709720000|2024-11-04 08:42:00|||||||||80
1730709730000|2024-11-04 08:42:10|362.3||362.3||362.3||362.3||0
1730709740000|2024-11-04 08:42:20||362.2||362.2||362.2||362.2|0
1730709790000|2024-11-04 08:43:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|45
1730709840000|2024-11-04 08:44:00|362.3|362.2|362.4|362.3|362.4|362.3|362.3|362.2|2275
1730709900000|2024-11-04 08:45:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|286
1730709970000|2024-11-04 08:46:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1730710000000|2024-11-04 08:46:40|362.7||362.7||362.7||362.7||0
1730710030000|2024-11-04 08:47:10||362.6||362.6||362.6||362.6|0
1730710040000|2024-11-04 08:47:20||362.5||362.5||362.5||362.5|404
1730710200000|2024-11-04 08:50:00|362.6|362.4|362.5|362.4|362.6|362.4|362.5|362.4|248
1730710220000|2024-11-04 08:50:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|46
1730710230000|2024-11-04 08:50:30||362.4||362.4||362.4||362.4|0
1730710320000|2024-11-04 08:52:00|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|1078
1730710350000|2024-11-04 08:52:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1
1730710380000|2024-11-04 08:53:00||362.4||362.4||362.4||362.4|555
1730710470000|2024-11-04 08:54:30|362.5||362.5||362.5||362.5||0
1730710520000|2024-11-04 08:55:20|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1730710570000|2024-11-04 08:56:10||362.3||362.3||362.3||362.3|1081
1730710610000|2024-11-04 08:56:50|362.5||362.5||362.5||362.5||441
1730710620000|2024-11-04 08:57:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|2731
1730710630000|2024-11-04 08:57:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1730710710000|2024-11-04 08:58:30|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1730710730000|2024-11-04 08:58:50|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1730710740000|2024-11-04 08:59:00|362.6||362.5||362.6||362.5||0
1730710750000|2024-11-04 08:59:10|362.6||362.6||362.6||362.6||0
1730710760000|2024-11-04 08:59:20|362.5||362.5||362.5||362.5||0
1730710800000|2024-11-04 09:00:00|362.7|362.4|362.7|362.5|362.7|362.5|362.7|362.4|0
1730710920000|2024-11-04 09:02:00|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|1131
1730710940000|2024-11-04 09:02:20||362.7||362.7||362.7||362.7|0
1730710950000|2024-11-04 09:02:30|363|362.8|363|362.8|363|362.8|363|362.8|0
1730710980000|2024-11-04 09:03:00|362.9||362.9||362.9||362.9||0
1730711010000|2024-11-04 09:03:30|363.1|363|363.1|363|363.1|363|363.1|363|655
1730711050000|2024-11-04 09:04:10||362.9||362.9||362.9||362.9|0
1730711060000|2024-11-04 09:04:20|363||363||363||363||0
1730711100000|2024-11-04 09:05:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1730711180000|2024-11-04 09:06:20|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1730711210000|2024-11-04 09:06:50|363|362.7|363|362.8|363|362.8|363|362.7|666
1730711230000|2024-11-04 09:07:10|362.9||362.9||362.9||362.9||0
1730711250000|2024-11-04 09:07:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1349
1730711260000|2024-11-04 09:07:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1730711270000|2024-11-04 09:07:50|363||363||363||363||0
1730711350000|2024-11-04 09:09:10|363.1|362.9|363.1|363|363.1|363|363.1|362.9|1570
1730711400000|2024-11-04 09:10:00|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|0
1730711460000|2024-11-04 09:11:00||363.1||363.1||363.1||363.1|867
1730711540000|2024-11-04 09:12:20|363.1|363|363.1|363|363.1|363|363.1|363|391
1730711550000|2024-11-04 09:12:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|31
1730711610000|2024-11-04 09:13:30||363||363||363||363|0
1730711720000|2024-11-04 09:15:20||363.1||363||363.1||363|165
1730711770000|2024-11-04 09:16:10|363.1||363.1||363.1||363.1||0
1730711790000|2024-11-04 09:16:30|363|362.9|363.1|362.9|363.1|362.9|363|362.9|1969
1730711820000|2024-11-04 09:17:00||363||363||363||363|280
1730711840000|2024-11-04 09:17:20||362.9||362.9||362.9||362.9|150
1730711850000|2024-11-04 09:17:30|363|362.8|363|362.8|363|362.8|363|362.8|871
1730711890000|2024-11-04 09:18:10|363.1|362.9|363.1|363|363.1|363|363.1|362.9|645
1730711900000|2024-11-04 09:18:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|879
1730711930000|2024-11-04 09:18:50|363.1|363|363.1|363|363.1|363|363.1|363|150
1730712030000|2024-11-04 09:20:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1730712170000|2024-11-04 09:22:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|183
1730712180000|2024-11-04 09:23:00|||||||||250
1730712210000|2024-11-04 09:23:30|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|1557
1730712320000|2024-11-04 09:25:20|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1730712540000|2024-11-04 09:29:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1730712550000|2024-11-04 09:29:10||363.5||363.5||363.5||363.5|0
1730712560000|2024-11-04 09:29:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|83
1730712620000|2024-11-04 09:30:20|363.8|363.7|363.9|363.8|363.9|363.8|363.8|363.7|0
1730712650000|2024-11-04 09:30:50|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|321
1730712740000|2024-11-04 09:32:20|363.8||363.8||363.8||363.8||0
1730712770000|2024-11-04 09:32:50|363.9||363.9||363.9||363.9||481
1730712800000|2024-11-04 09:33:20|364|363.9|364|363.9|364|363.9|364|363.9|279
1730712830000|2024-11-04 09:33:50|363.9|363.8|363.8|363.7|363.9|363.8|363.8|363.6|1330
1730712840000|2024-11-04 09:34:00||363.6||363.7||363.7||363.6|0
1730712850000|2024-11-04 09:34:10||363.6||363.7||363.7||363.6|0
1730712860000|2024-11-04 09:34:20||363.6||363.6||363.7||363.6|0
1730712870000|2024-11-04 09:34:30||363.7||363.7||363.7||363.6|0
1730712880000|2024-11-04 09:34:40||363.6||363.7||363.7||363.6|0
1730712890000|2024-11-04 09:34:50||363.6||363.7||363.7||363.6|0
1730712960000|2024-11-04 09:36:00||363.6||363.6||363.6||363.6|540
1730712980000|2024-11-04 09:36:20||363.7||363.6||363.7||363.6|0
1730712990000|2024-11-04 09:36:30||363.7||363.6||363.7||363.6|0
1730713010000|2024-11-04 09:36:50|363.7||363.7||363.7||363.7||0
1730713050000|2024-11-04 09:37:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|415
1730713060000|2024-11-04 09:37:40|363.9||363.9||363.9||363.9||0
1730713090000|2024-11-04 09:38:10|||||||||25
1730713100000|2024-11-04 09:38:20|364.2|364|364.2|364|364.2|364|364.2|364|600
1730713250000|2024-11-04 09:40:50||364.1||364||364.1||364|645
1730713300000|2024-11-04 09:41:40|364.1||364.1||364.1||364.1||150
1730713310000|2024-11-04 09:41:50|||||||||351
1730713360000|2024-11-04 09:42:40|364.2||364.1||364.2||364.1||0
1730713370000|2024-11-04 09:42:50|364.2||364.2||364.2||364.2||0
1730713380000|2024-11-04 09:43:00|364.1||364.2||364.2||364.1||0
1730713400000|2024-11-04 09:43:20|364.1|364.1|364.2|364.1|364.2|364.1|364.1|364.1|1000
1730713440000|2024-11-04 09:44:00||364||364||364||364|150
1730713500000|2024-11-04 09:45:00||364.1||364.1||364.1||364.1|0
1730713640000|2024-11-04 09:47:20|||||||||8
1730713720000|2024-11-04 09:48:40|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|100
1730713740000|2024-11-04 09:49:00|364.6|364.4|364.5|364.4|364.6|364.4|364.5|364.4|108
1730713810000|2024-11-04 09:50:10|364.6||364.6||364.6||364.6||0
1730713840000|2024-11-04 09:50:40||364.5||364.5||364.5||364.5|0
1730713950000|2024-11-04 09:52:30|||||||||137
1730713970000|2024-11-04 09:52:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|385
1730713980000|2024-11-04 09:53:00||364.3||364.3||364.3||364.3|235
1730714040000|2024-11-04 09:54:00||364.4||364.4||364.4||364.4|0
1730714050000|2024-11-04 09:54:10||364.3||364.3||364.3||364.3|0
1730714070000|2024-11-04 09:54:30|364.2|364.1|364.2|364|364.2|364.1|364.2|364|3965
1730714120000|2024-11-04 09:55:20|364.3|364.1|364.3|364.2|364.3|364.2|364.3|364.1|2195
1730714180000|2024-11-04 09:56:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|42
1730714190000|2024-11-04 09:56:30|||||||||1208
1730714280000|2024-11-04 09:58:00|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|4669
1730714300000|2024-11-04 09:58:20|364.6|364.5|364.5|364.4|364.6|364.5|364.5|364.4|2529
1730714310000|2024-11-04 09:58:30|364.6||364.6||364.6||364.6||46
1730714330000|2024-11-04 09:58:50||364.5||364.5||364.5||364.5|0
1730714400000|2024-11-04 10:00:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|2491
1730714420000|2024-11-04 10:00:20|364.7|364.7|364.8|364.6|364.8|364.7|364.7|364.6|570
1730714440000|2024-11-04 10:00:40||364.7||364.7||364.7||364.7|0
1730714480000|2024-11-04 10:01:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|183
1730714490000|2024-11-04 10:01:30|||||||||239
1730714530000|2024-11-04 10:02:10|364.8||364.8||364.8||364.8||4314
1730714560000|2024-11-04 10:02:40|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|0
1730714650000|2024-11-04 10:04:10|364.7||364.7||364.7||364.7||2508
1730714700000|2024-11-04 10:05:00|364.4|364.4|364.1|363.9|364.4|364.4|364.1|363.9|744
1730714730000|2024-11-04 10:05:30||364||364||364||364|0
1730714760000|2024-11-04 10:06:00||363.9||363.9||363.9||363.9|1809
1730714810000|2024-11-04 10:06:50||364||364||364||364|0
1730714930000|2024-11-04 10:08:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|217
1730714970000|2024-11-04 10:09:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|2435
1730715110000|2024-11-04 10:11:50|||||||||582
1730715120000|2024-11-04 10:12:00||364.1||364.1||364.1||364.1|0
1730715270000|2024-11-04 10:14:30|364.2||364.3||364.3||364.2||305
1730715300000|2024-11-04 10:15:00|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|1
1730715310000|2024-11-04 10:15:10|364.5||364.5||364.5||364.5||0
1730715320000|2024-11-04 10:15:20||364.4||364.4||364.4||364.4|0
1730715330000|2024-11-04 10:15:30|364.6||364.6||364.6||364.6||0
1730715350000|2024-11-04 10:15:50|364.5||364.5||364.5||364.5||0
1730715360000|2024-11-04 10:16:00||364.3||364.3||364.3||364.3|640
1730715420000|2024-11-04 10:17:00||364.4||364.4||364.4||364.4|2195
1730715430000|2024-11-04 10:17:10|364.6|364.3|364.6|364.5|364.6|364.5|364.6|364.3|2885
1730715440000|2024-11-04 10:17:20|||||||||1827
1730715480000|2024-11-04 10:18:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|735
1730715490000|2024-11-04 10:18:10|364.3|364.1|364.2|364.1|364.3|364.1|364.2|364.1|683
1730715730000|2024-11-04 10:22:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1730715840000|2024-11-04 10:24:00|||||||||102
1730715900000|2024-11-04 10:25:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|137
1730715950000|2024-11-04 10:25:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|47
1730715970000|2024-11-04 10:26:10|||||||||679
1730716030000|2024-11-04 10:27:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1730716040000|2024-11-04 10:27:20|364.7||364.7||364.7||364.7||0
1730716110000|2024-11-04 10:28:30|364.6||364.6||364.6||364.6||0
1730716150000|2024-11-04 10:29:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1730716180000|2024-11-04 10:29:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1483
1730716200000|2024-11-04 10:30:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1250
1730716340000|2024-11-04 10:32:20|365|364.9|364.9|364.8|365|364.9|364.9|364.8|379
1730716410000|2024-11-04 10:33:30|365|364.9|365|364.9|365|364.9|365|364.9|77
1730716440000|2024-11-04 10:34:00|||||||||150
1730716500000|2024-11-04 10:35:00||364.8||364.9||364.9||364.8|0
1730716510000|2024-11-04 10:35:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1730716550000|2024-11-04 10:35:50|365|364.9|365|364.9|365|364.9|365|364.9|380
1730716560000|2024-11-04 10:36:00|365.1|365|365.1|364.9|365.1|365|365.1|364.9|300
1730716600000|2024-11-04 10:36:40|365|364.8|365|364.8|365|364.8|365|364.8|1487
1730716620000|2024-11-04 10:37:00||364.9||364.8||364.9||364.8|557
1730716630000|2024-11-04 10:37:10|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|654
1730716670000|2024-11-04 10:37:50||364.8||364.8||364.8||364.8|0
1730716680000|2024-11-04 10:38:00|||||||||207
1730716800000|2024-11-04 10:40:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|150
1730716830000|2024-11-04 10:40:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|114
1730716870000|2024-11-04 10:41:10|364.8||364.8||364.8||364.8||852
1730716970000|2024-11-04 10:42:50||364.7||364.7||364.7||364.7|0
1730716980000|2024-11-04 10:43:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1730717040000|2024-11-04 10:44:00|||||||||529
1730717150000|2024-11-04 10:45:50|365||365||365||365||500
1730717170000|2024-11-04 10:46:10|364.9||364.9||364.9||364.9||315
1730717210000|2024-11-04 10:46:50|||||||||1000
1730717330000|2024-11-04 10:48:50||364.7||364.7||364.7||364.7|0
1730717350000|2024-11-04 10:49:10||364.8||364.8||364.8||364.8|0
1730717390000|2024-11-04 10:49:50|365.1|364.9|365.1|364.9|365.1|365|365|364.9|90
1730717420000|2024-11-04 10:50:20||365||364.9||365||364.9|1000
1730717520000|2024-11-04 10:52:00|365.3|365.1|365.4|365.2|365.4|365.2|365.3|365.1|13
1730717540000|2024-11-04 10:52:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|150
1730717690000|2024-11-04 10:54:50|365.1|365|365.1|365|365.1|365|365.1|365|0
1730717850000|2024-11-04 10:57:30|365.2||365.2||365.2||365.2||159
1730717910000|2024-11-04 10:58:30||365.1||365.1||365.1||365.1|2000
1730717940000|2024-11-04 10:59:00|||||||||193
1730718180000|2024-11-04 11:03:00|365.3|365.2|365.1|365|365.3|365.2|365.1|365|556
1730718240000|2024-11-04 11:04:00||364.9||364.9||364.9||364.9|0
1730718300000|2024-11-04 11:05:00|365||365||365||365||0
1730718320000|2024-11-04 11:05:20|365.1|365|365.1|365|365.1|365|365.1|365|599
1730718420000|2024-11-04 11:07:00|365|364.9|365|364.8|365|364.9|365|364.8|446
1730718450000|2024-11-04 11:07:30|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1730718470000|2024-11-04 11:07:50||364.8||364.8||364.8||364.8|0
1730718530000|2024-11-04 11:08:50|365|364.9|365|364.9|365|364.9|365|364.9|0
1730718540000|2024-11-04 11:09:00|365.1|365|365.1|365|365.1|365|365.1|365|0
1730718550000|2024-11-04 11:09:10||364.9||364.9||364.9||364.9|0
1730718600000|2024-11-04 11:10:00|365|364.8|365|364.8|365|364.8|365|364.8|1110
1730718630000|2024-11-04 11:10:30|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1730718730000|2024-11-04 11:12:10|365|364.8|365|364.8|365|364.8|365|364.8|0
1730718820000|2024-11-04 11:13:40|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|171
1730718890000|2024-11-04 11:14:50|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1730718960000|2024-11-04 11:16:00|364.9|364.8|365|364.8|365|364.8|364.9|364.8|2057
1730719000000|2024-11-04 11:16:40||364.9||364.8||364.9||364.8|0
1730719110000|2024-11-04 11:18:30||364.9||364.9||364.9||364.9|0
1730719120000|2024-11-04 11:18:40|364.9|364.8|365|364.8|365|364.8|364.9|364.8|263
1730719150000|2024-11-04 11:19:10|364.9||364.9||364.9||364.9||0
1730719160000|2024-11-04 11:19:20|365||365||365||365||0
1730719370000|2024-11-04 11:22:50|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1089
1730719440000|2024-11-04 11:24:00|364.8|364.6|364.7|364.5|364.8|364.6|364.7|364.5|2297
1730719690000|2024-11-04 11:28:10|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1327
1730719720000|2024-11-04 11:28:40|364.5||364.5||364.5||364.5||335
1730719800000|2024-11-04 11:30:00||364.3||364.3||364.3||364.3|32
1730719810000|2024-11-04 11:30:10||364.4||364.4||364.4||364.4|0
1730719850000|2024-11-04 11:30:50|||||||||139
1730719980000|2024-11-04 11:33:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1300
1730720030000|2024-11-04 11:33:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|339
1730720040000|2024-11-04 11:34:00||364.3||364.3||364.3||364.3|0
1730720130000|2024-11-04 11:35:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|443
1730720230000|2024-11-04 11:37:10|364.3||364.3||364.3||364.3||0
1730720270000|2024-11-04 11:37:50|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|363
1730720460000|2024-11-04 11:41:00|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|236
1730720580000|2024-11-04 11:43:00|364.4||364.4||364.4||364.4||0
1730720690000|2024-11-04 11:44:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1730720890000|2024-11-04 11:48:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|178
1730720940000|2024-11-04 11:49:00||364.2||364.2||364.2||364.2|150
1730720980000|2024-11-04 11:49:40|||||||||365
1730721020000|2024-11-04 11:50:20||364.3||364.3||364.3||364.3|0
1730721050000|2024-11-04 11:50:50|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|157
1730721360000|2024-11-04 11:56:00|364.4||364.4||364.4||364.4||0
1730721450000|2024-11-04 11:57:30|||||||||1319
1730721480000|2024-11-04 11:58:00|||||||||707
1730721700000|2024-11-04 12:01:40||364.2||364.2||364.2||364.2|1542
1730721930000|2024-11-04 12:05:30|364.2|364.1|364.1|364|364.2|364.1|364.1|364|118
1730722070000|2024-11-04 12:07:50|||||||||702
1730722130000|2024-11-04 12:08:50|364.2||364.1||364.2||364.1||0
1730722140000|2024-11-04 12:09:00|364|363.9|364.1|364|364.1|364|364|363.9|870
1730722160000|2024-11-04 12:09:20||363.9||363.9||363.9||363.9|0
1730722190000|2024-11-04 12:09:50||364||364||364||364|0
1730722240000|2024-11-04 12:10:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1730722310000|2024-11-04 12:11:50|364.3||364.3||364.3||364.3||150
1730722370000|2024-11-04 12:12:50|364.2||364.2||364.2||364.2||0
1730722380000|2024-11-04 12:13:00|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|717
1730722490000|2024-11-04 12:14:50|364.5||364.5||364.5||364.5||0
1730722500000|2024-11-04 12:15:00||364.4||364.4||364.4||364.4|0
1730722560000|2024-11-04 12:16:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|292
1730722640000|2024-11-04 12:17:20|||||||||350
1730722660000|2024-11-04 12:17:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1730722670000|2024-11-04 12:17:50||364.1||364.1||364.1||364.1|0
1730723200000|2024-11-04 12:26:40||364.2||364.2||364.2||364.2|0
1730723230000|2024-11-04 12:27:10|364.4||364.4||364.4||364.4||0
1730723240000|2024-11-04 12:27:20|364.3||364.3||364.3||364.3||0
1730723330000|2024-11-04 12:28:50|||||||||500
1730723340000|2024-11-04 12:29:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|334
1730723390000|2024-11-04 12:29:50||364||364||364||364|150
1730723410000|2024-11-04 12:30:10||364.1||364.1||364.1||364.1|0
1730723460000|2024-11-04 12:31:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|203
1730723600000|2024-11-04 12:33:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1730723630000|2024-11-04 12:33:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1730723780000|2024-11-04 12:36:20|||||||||250
1730723820000|2024-11-04 12:37:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|148
1730723830000|2024-11-04 12:37:10|||||||||1001
1730723840000|2024-11-04 12:37:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|903
1730723850000|2024-11-04 12:37:30||364.4||364.4||364.4||364.4|0
1730723930000|2024-11-04 12:38:50||364.3||364.3||364.3||364.3|150
1730723950000|2024-11-04 12:39:10||364.4||364.3||364.4||364.3|1236
1730724000000|2024-11-04 12:40:00||364.4||364.3||364.4||364.3|0
1730724090000|2024-11-04 12:41:30|364.4||364.5||364.5||364.4||100
1730724190000|2024-11-04 12:43:10||364.4||364.4||364.4||364.4|0
1730724220000|2024-11-04 12:43:40|||||||||196
1730724240000|2024-11-04 12:44:00||364.3||364.3||364.3||364.3|0
1730724520000|2024-11-04 12:48:40|||||||||102
1730724850000|2024-11-04 12:54:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|503
1730724860000|2024-11-04 12:54:20||364.1||364.1||364.1||364.1|670
1730724870000|2024-11-04 12:54:30|364.2||364.2||364.2||364.2||112
1730724900000|2024-11-04 12:55:00|364.3||364.3||364.3||364.3||223
1730725000000|2024-11-04 12:56:40|364.2|364|364.2|364|364.2|364|364.2|364|437
1730725320000|2024-11-04 13:02:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|249
1730725330000|2024-11-04 13:02:10||364||364||364||364|500
1730725350000|2024-11-04 13:02:30||363.9||364||364||363.9|0
1730725360000|2024-11-04 13:02:40||363.9||364||364||363.9|0
1730725370000|2024-11-04 13:02:50||363.9||364||364||363.9|0
1730725530000|2024-11-04 13:05:30||363.9||364||364||363.9|124
1730725610000|2024-11-04 13:06:50|364|363.9|364|363.9|364.1|363.9|364|363.9|1700
1730725620000|2024-11-04 13:07:00|364.1||364.1||364.1||364.1||1303
1730725710000|2024-11-04 13:08:30|364.2|364.1|364.2|364|364.2|364.1|364.2|364|237
1730725780000|2024-11-04 13:09:40|364|363.9|364|363.9|364|363.9|364|363.9|1429
1730725810000|2024-11-04 13:10:10||363.8||363.8||363.8||363.8|1551
1730725820000|2024-11-04 13:10:20|364.2|364|364.2|364|364.2|364|364.2|364|2749
1730726010000|2024-11-04 13:13:30|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1316
1730726030000|2024-11-04 13:13:50||364||364||364||364|0
1730726040000|2024-11-04 13:14:00||363.9||363.9||363.9||363.9|0
1730726120000|2024-11-04 13:15:20||364||364||364||364|0
1730726160000|2024-11-04 13:16:00||363.9||363.9||363.9||363.9|0
1730726190000|2024-11-04 13:16:30||364||363.9||364||363.9|0
1730726210000|2024-11-04 13:16:50|||||||||14
1730726230000|2024-11-04 13:17:10|364||364||364||364||0
1730726270000|2024-11-04 13:17:50|||||||||198
1730726290000|2024-11-04 13:18:10|364.1|364|364.1|364|364.1|364|364.1|364|0
1730726320000|2024-11-04 13:18:40|364.2||364.2||364.2||364.2||48
1730726330000|2024-11-04 13:18:50|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|2431
1730726390000|2024-11-04 13:19:50|364.2|364.2|364.2|364.1|364.2|364.2|364.2|364.1|883
1730726400000|2024-11-04 13:20:00||364||364||364||364|879
1730726530000|2024-11-04 13:22:10||364.1||364.1||364.1||364.1|550
1730726580000|2024-11-04 13:23:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|208
1730726780000|2024-11-04 13:26:20||364.1||364.1||364.1||364.1|0
1730726870000|2024-11-04 13:27:50||364.2||364.2||364.2||364.2|0
1730727140000|2024-11-04 13:32:20|364.1|364|364.1|364|364.1|364|364.1|364|648
1730727200000|2024-11-04 13:33:20|||||||||100
1730727220000|2024-11-04 13:33:40||363.9||363.9||363.9||363.9|0
1730727230000|2024-11-04 13:33:50|364||364||364||364||0
1730727290000|2024-11-04 13:34:50|364.1||364.1||364.1||364.1||1700
1730727410000|2024-11-04 13:36:50|||||||||200
1730727530000|2024-11-04 13:38:50|364.2|364|364.2|364.1|364.2|364.1|364.2|364|119
1730727540000|2024-11-04 13:39:00||364||364||364||364|1659
1730727610000|2024-11-04 13:40:10|||||||||5513
1730727790000|2024-11-04 13:43:10||364.1||364.1||364.1||364.1|0
1730727830000|2024-11-04 13:43:50|364.1|364|364.2|364|364.2|364|364.1|364|2118
1730727910000|2024-11-04 13:45:10|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1730727950000|2024-11-04 13:45:50|364|363.8|364|363.8|364|363.8|364|363.8|1693
1730727970000|2024-11-04 13:46:10|363.9||363.9||363.9||363.9||0
1730728040000|2024-11-04 13:47:20|364||364||364||364||0
1730728080000|2024-11-04 13:48:00|364.2|363.9|364.2|364|364.2|364|364.2|363.9|1473
1730728180000|2024-11-04 13:49:40||364.1||364.1||364.1||364.1|0
1730728190000|2024-11-04 13:49:50|364.1|364|364.1|364|364.1|364|364|363.9|2912
1730728200000|2024-11-04 13:50:00|364.2||364.2||364.2||364.2||649
1730728250000|2024-11-04 13:50:50||364.1||364.1||364.1||364.1|0
1730728310000|2024-11-04 13:51:50|364.3||364.3||364.3||364.3||373
1730728410000|2024-11-04 13:53:30|364.2||364.2||364.2||364.2||64
1730728490000|2024-11-04 13:54:50|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|6957
1730728500000|2024-11-04 13:55:00|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|387
1730728510000|2024-11-04 13:55:10|364.3|364.1|364.2|364.1|364.3|364.1|364.2|364.1|2116
1730728520000|2024-11-04 13:55:20|364.3||364.3||364.3||364.3||0
1730728560000|2024-11-04 13:56:00|||||||||215
1730728590000|2024-11-04 13:56:30|364.2||364.2||364.2||364.2||0
1730728800000|2024-11-04 14:00:00|364|363.8|364|363.9|364|363.9|364|363.8|879
1730728890000|2024-11-04 14:01:30|||||||||1499
1730729150000|2024-11-04 14:05:50|364.1|364|364.1|364|364.1|364|364.1|364|164
1730729160000|2024-11-04 14:06:00|364|363.9|364|363.9|364|363.9|364|363.9|879
1730729200000|2024-11-04 14:06:40|364.1||364.1||364.1||364.1||0
1730729340000|2024-11-04 14:09:00|364||364||364||364||0
1730729380000|2024-11-04 14:09:40|364.1|364|364.2|364|364.2|364|364.1|364|1999
1730729420000|2024-11-04 14:10:20|||||||||334
1730729500000|2024-11-04 14:11:40|364.1||364.1||364.1||364.1||0
1730729510000|2024-11-04 14:11:50||363.9||363.9||363.9||363.9|1217
1730729520000|2024-11-04 14:12:00||364||364||364||364|0
1730729540000|2024-11-04 14:12:20|364.2||364.2||364.2||364.2||0
1730729570000|2024-11-04 14:12:50|364.1||364.2||364.2||364.1||0
1730729620000|2024-11-04 14:13:40|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|150
1730729640000|2024-11-04 14:14:00|364||364.1||364.1||364||379
1730729660000|2024-11-04 14:14:20|364||364||364||364||0
1730729730000|2024-11-04 14:15:30|||||||||1400
1730729750000|2024-11-04 14:15:50|364.1||364.1||364.1||364.1||1800
1730729890000|2024-11-04 14:18:10|364.2|364|364.2|364|364.2|364|364.2|364|418
1730729900000|2024-11-04 14:18:20|364.1|364.1|364.1|364|364.1|364.1|364.1|364|0
1730729930000|2024-11-04 14:18:50|364|363.9|364.1|363.9|364.1|363.9|364|363.9|1200
1730729960000|2024-11-04 14:19:20|||||||||2500
1730730050000|2024-11-04 14:20:50|364|363.8|364|363.8|364|363.8|364|363.8|916
1730730060000|2024-11-04 14:21:00|363.9||363.9||363.9||363.9||0
1730730070000|2024-11-04 14:21:10||363.7||363.7||363.7||363.7|2785
1730730120000|2024-11-04 14:22:00|363.8||363.8||363.8||363.8||0
1730730140000|2024-11-04 14:22:20|363.9||363.9||363.9||363.9||145
1730730170000|2024-11-04 14:22:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|666
1730730180000|2024-11-04 14:23:00|||||||||179
1730730190000|2024-11-04 14:23:10|363.8||363.8||363.8||363.8||0
1730730220000|2024-11-04 14:23:40|363.7||363.7||363.7||363.7||38
1730730290000|2024-11-04 14:24:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1964
1730730300000|2024-11-04 14:25:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|277
1730730320000|2024-11-04 14:25:20|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|150
1730730360000|2024-11-04 14:26:00||363.8||363.8||363.8||363.8|1600
1730730370000|2024-11-04 14:26:10|364|363.9|364|363.9|364|363.9|364|363.9|1285
1730730410000|2024-11-04 14:26:50|364.1|364|364.1|364|364.1|364|364.1|364|1039
1730730450000|2024-11-04 14:27:30||363.9||363.9||363.9||363.9|31
1730730610000|2024-11-04 14:30:10|364|363.8|364|363.8|364|363.8|364|363.8|2109
1730730620000|2024-11-04 14:30:20|363.8|363.7|363.9|363.7|363.9|363.8|363.8|363.7|938
1730730660000|2024-11-04 14:31:00|364|363.8|364|363.8|364|363.8|364|363.8|170
1730730680000|2024-11-04 14:31:20|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|1750
1730730710000|2024-11-04 14:31:50||364||364||364||364|0
1730730720000|2024-11-04 14:32:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1
1730730730000|2024-11-04 14:32:10||364||364.1||364.1||364|2646
1730730750000|2024-11-04 14:32:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|2143
1730730770000|2024-11-04 14:32:50|364.4||364.4||364.4||364.4||1259
1730730830000|2024-11-04 14:33:50||364.3||364.3||364.3||364.3|0
1730730860000|2024-11-04 14:34:20||364.2||364.2||364.2||364.2|0
1730730870000|2024-11-04 14:34:30||364.3||364.3||364.3||364.3|0
1730730900000|2024-11-04 14:35:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1730730910000|2024-11-04 14:35:10|364.6||364.6||364.6||364.6||1700
1730730930000|2024-11-04 14:35:30||364.5||364.5||364.5||364.5|0
1730730940000|2024-11-04 14:35:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1730730980000|2024-11-04 14:36:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1
1730730990000|2024-11-04 14:36:30||364.6||364.6||364.6||364.6|2646
1730731080000|2024-11-04 14:38:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|793
1730731100000|2024-11-04 14:38:20||364.3||364.3||364.3||364.3|533
1730731250000|2024-11-04 14:40:50|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|179
1730731280000|2024-11-04 14:41:20|364.2|364|364.2|364|364.2|364|364.2|364|531
1730731310000|2024-11-04 14:41:50||364.1||364.1||364.1||364.1|0
1730731390000|2024-11-04 14:43:10|364.1|364|364.1|364|364.1|364|364.1|364|3932
1730731400000|2024-11-04 14:43:20|364.2||364.1||364.2||364.1||2281
1730731430000|2024-11-04 14:43:50|364|363.9|364|363.9|364|363.9|364|363.9|1990
1730731440000|2024-11-04 14:44:00|364.1|364|364.1|364|364.1|364|364.1|364|0
1730731450000|2024-11-04 14:44:10|364|363.9|364.1|363.9|364.1|363.9|364|363.9|2043
1730731470000|2024-11-04 14:44:30|364|363.8|364|363.8|364|363.8|364|363.8|0
1730731480000|2024-11-04 14:44:40|||||||||500
1730731560000|2024-11-04 14:46:00|364.1|363.9|364.2|364|364.2|364|364.1|363.9|1986
1730731610000|2024-11-04 14:46:50|364.1|364.1|364.1|363.9|364.1|364.1|364.1|363.9|1338
1730731670000|2024-11-04 14:47:50|364||364||364||364||0
1730731680000|2024-11-04 14:48:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|5542
1730731730000|2024-11-04 14:48:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|183
1730731750000|2024-11-04 14:49:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|150
1730731800000|2024-11-04 14:50:00||363.5||363.5||363.5||363.5|1323
1730731850000|2024-11-04 14:50:50||363.6||363.6||363.6||363.6|0
1730731870000|2024-11-04 14:51:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|287
1730731880000|2024-11-04 14:51:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|451
1730731890000|2024-11-04 14:51:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|194
1730731900000|2024-11-04 14:51:40|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|0
1730731910000|2024-11-04 14:51:50||363.6||363.6||363.6||363.6|0
1730731990000|2024-11-04 14:53:10|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|934
1730732000000|2024-11-04 14:53:20||363.4||363.3||363.4||363.3|1957
1730732050000|2024-11-04 14:54:10|363.6|363.4|363.6|363.5|363.6|363.5|363.6|363.4|1945
1730732060000|2024-11-04 14:54:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1426
1730732090000|2024-11-04 14:54:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1730732110000|2024-11-04 14:55:10|363.7||363.7||363.7||363.7||0
1730732150000|2024-11-04 14:55:50||363.6||363.6||363.6||363.6|0
1730732190000|2024-11-04 14:56:30|363.8||363.8||363.8||363.8||0
1730732210000|2024-11-04 14:56:50||363.7||363.7||363.7||363.7|0
1730732220000|2024-11-04 14:57:00|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|150
1730732240000|2024-11-04 14:57:20||363.7||363.7||363.7||363.7|0
1730732290000|2024-11-04 14:58:10|363.9|363.8|363.8|363.7|363.9|363.8|363.8|363.7|187
1730732390000|2024-11-04 14:59:50|||||||||300
1730732520000|2024-11-04 15:02:00|363.7|363.6|363.5|363.3|363.7|363.6|363.4|363.3|85
1730732530000|2024-11-04 15:02:10||363.4||363.4||363.4||363.4|0
1730732540000|2024-11-04 15:02:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|17
1730732570000|2024-11-04 15:02:50||363.4||363.4||363.4||363.4|50
1730732580000|2024-11-04 15:03:00||363.5||363.5||363.5||363.5|0
1730732610000|2024-11-04 15:03:30||363.4||363.4||363.4||363.4|562
1730732640000|2024-11-04 15:04:00||363.5||363.5||363.5||363.5|0
1730732660000|2024-11-04 15:04:20|||||||||1800
1730732670000|2024-11-04 15:04:30||363.4||363.4||363.4||363.4|0
1730732720000|2024-11-04 15:05:20||363.5||363.5||363.5||363.5|0
1730732740000|2024-11-04 15:05:40|||||||||993
1730732760000|2024-11-04 15:06:00|||||||||1620
1730732770000|2024-11-04 15:06:10|363.7||363.7||363.7||363.7||150
1730732810000|2024-11-04 15:06:50|363.6|363.6|363.6|363.5|363.6|363.6|363.6|363.5|0
1730732820000|2024-11-04 15:07:00|363.7||363.7||363.7||363.7||0
1730732850000|2024-11-04 15:07:30|363.8|363.6|363.8|363.7|363.8|363.7|363.8|363.6|159
1730732870000|2024-11-04 15:07:50|||||||||666
1730732930000|2024-11-04 15:08:50|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|2100
1730732960000|2024-11-04 15:09:20|363.8||363.8||363.8||363.8||0
1730732980000|2024-11-04 15:09:40|363.9||363.9||363.9||363.9||0
1730732990000|2024-11-04 15:09:50|363.8||363.8||363.8||363.8||0
1730733030000|2024-11-04 15:10:30|363.9||363.9||363.9||363.9||1983
1730733050000|2024-11-04 15:10:50||363.8||363.8||363.8||363.8|0
1730733270000|2024-11-04 15:14:30|364|363.9|364|363.9|364|363.9|364|363.9|300
1730733320000|2024-11-04 15:15:20|||||||||516
1730733350000|2024-11-04 15:15:50|364.1|364|364.1|364|364.1|364|364.1|364|0
1730733360000|2024-11-04 15:16:00|363.9|363.8|363.8|363.7|363.9|363.8|363.7|363.6|783
1730733370000|2024-11-04 15:16:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1730733470000|2024-11-04 15:17:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1
1730733520000|2024-11-04 15:18:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1025
1730733550000|2024-11-04 15:19:10|||||||||280
1730733560000|2024-11-04 15:19:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1730733580000|2024-11-04 15:19:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|150
1730733640000|2024-11-04 15:20:40|363.8||363.8||363.8||363.8||2750
1730733660000|2024-11-04 15:21:00||363.7||363.6||363.7||363.6|1800
1730733710000|2024-11-04 15:21:50|363.7|363.7|363.7|363.6|363.7|363.7|363.7|363.6|150
1730733740000|2024-11-04 15:22:20|363.8||363.8||363.8||363.8||0
1730733750000|2024-11-04 15:22:30|363.7||363.7||363.7||363.7||0
1730733980000|2024-11-04 15:26:20|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|833
1730733990000|2024-11-04 15:26:30|||||||||2500
1730734000000|2024-11-04 15:26:40|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|1895
1730734070000|2024-11-04 15:27:50|363.7|363.7|363.6|363.5|363.7|363.7|363.6|363.5|0
1730734360000|2024-11-04 15:32:40|||||||||1827
1730734380000|2024-11-04 15:33:00|||||||||15
1730734430000|2024-11-04 15:33:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2751
1730734500000|2024-11-04 15:35:00|||||||||194
1730734520000|2024-11-04 15:35:20|363.8|363.7|363.9|363.8|363.9|363.8|363.8|363.7|291
1730734530000|2024-11-04 15:35:30||363.7||363.7||363.7||363.7|62
1730734540000|2024-11-04 15:35:40||363.8||363.7||363.8||363.7|0
1730734550000|2024-11-04 15:35:50||363.8||363.8||363.8||363.7|2961
1730734570000|2024-11-04 15:36:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|3622
1730734580000|2024-11-04 15:36:20|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|879
1730734720000|2024-11-04 15:38:40||363.6||363.6||363.6||363.6|0
1730734730000|2024-11-04 15:38:50||363.5||363.5||363.5||363.5|393
1730734740000|2024-11-04 15:39:00||363.6||363.6||363.6||363.6|0
1730734750000|2024-11-04 15:39:10|||||||||1414
1730734820000|2024-11-04 15:40:20|||||||||455
1730734840000|2024-11-04 15:40:40|363.6|363.5|363.6|363.5|363.6|363.5|363.5|363.4|1846
1730734900000|2024-11-04 15:41:40|||||||||450
1730734980000|2024-11-04 15:43:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|356
1730735000000|2024-11-04 15:43:20||363.3||363.3||363.3||363.3|879
1730735010000|2024-11-04 15:43:30|363.4|363.4|363.4|363.3|363.4|363.4|363.4|363.3|0
1730735040000|2024-11-04 15:44:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|169
1730735280000|2024-11-04 15:48:00||363.3||363.3||363.3||363.3|965
1730735300000|2024-11-04 15:48:20|363.4||363.4||363.4||363.4||0
1730735340000|2024-11-04 15:49:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|429
1730735360000|2024-11-04 15:49:20|||||||||1650
1730735370000|2024-11-04 15:49:30|||||||||612
1730735380000|2024-11-04 15:49:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|686
1730735400000|2024-11-04 15:50:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1730735440000|2024-11-04 15:50:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|169
1730735480000|2024-11-04 15:51:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|180
1730735510000|2024-11-04 15:51:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1730735530000|2024-11-04 15:52:10|||||||||160
1730735560000|2024-11-04 15:52:40||363.4||363.4||363.4||363.4|0
1730735730000|2024-11-04 15:55:30|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1730735840000|2024-11-04 15:57:20|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|250
1730735900000|2024-11-04 15:58:20||363.3||363.3||363.3||363.3|0
1730735970000|2024-11-04 15:59:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|3186
1730736000000|2024-11-04 16:00:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|4641
1730736020000|2024-11-04 16:00:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|414
1730736080000|2024-11-04 16:01:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|173
1730736090000|2024-11-04 16:01:30||363.2||363.3||363.3||363.2|386
1730736100000|2024-11-04 16:01:40|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|1236
1730736120000|2024-11-04 16:02:00||363.4||363.4||363.4||363.4|0
1730736140000|2024-11-04 16:02:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|2866
1730736150000|2024-11-04 16:02:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1730736170000|2024-11-04 16:02:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|2505
1730736180000|2024-11-04 16:03:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1216
1730736190000|2024-11-04 16:03:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|3103
1730736200000|2024-11-04 16:03:20||363.4||363.4||363.4||363.4|0
1730736230000|2024-11-04 16:03:50||363.5||363.5||363.5||363.5|0
1730736280000|2024-11-04 16:04:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1730736320000|2024-11-04 16:05:20|||||||||881
1730736330000|2024-11-04 16:05:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2
1730736350000|2024-11-04 16:05:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|699
1730736370000|2024-11-04 16:06:10|||||||||292
1730736380000|2024-11-04 16:06:20|||||||||313
1730736390000|2024-11-04 16:06:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|123
1730736420000|2024-11-04 16:07:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|691
1730736430000|2024-11-04 16:07:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1730736460000|2024-11-04 16:07:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1262
1730736500000|2024-11-04 16:08:20|||||||||3103
1730736600000|2024-11-04 16:10:00|||||||||50
1730736650000|2024-11-04 16:10:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1961
1730736690000|2024-11-04 16:11:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|880
1730736790000|2024-11-04 16:13:10|363.8|363.7|363.7|363.6|363.8|363.7|363.7|363.6|624
1730736860000|2024-11-04 16:14:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1414
1730736880000|2024-11-04 16:14:40||363.6||363.6||363.6||363.6|1179
1730736890000|2024-11-04 16:14:50|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|26
1730736910000|2024-11-04 16:15:10|||||||||2255
1730736920000|2024-11-04 16:15:20|364||364||364||364||2316
1730736930000|2024-11-04 16:15:30|363.9|363.9|364|363.9|364|363.9|363.9|363.8|3273
1730736940000|2024-11-04 16:15:40|363.9|363.8|364|363.9|364|363.9|363.9|363.8|2561
1730736950000|2024-11-04 16:15:50||363.8||363.8||363.8||363.8|0
1730737040000|2024-11-04 16:17:20||363.9||363.9||363.9||363.9|0
1730737070000|2024-11-04 16:17:50|||||||||1129
1730737080000|2024-11-04 16:18:00||363.8||363.9||363.9||363.8|634
1730737230000|2024-11-04 16:20:30|364.1|364|364.1|364|364.1|364|364.1|364|741
1730737250000|2024-11-04 16:20:50|||||||||826
1730737340000|2024-11-04 16:22:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|3082
1730737370000|2024-11-04 16:22:50|||||||||683
1730737470000|2024-11-04 16:24:30|364.1|364|364.1|364|364.1|364|364.1|364|120
1730737480000|2024-11-04 16:24:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|731
1730737510000|2024-11-04 16:25:10|364.1|364|364.1|364|364.1|364|364.1|364|1750
1730737580000|2024-11-04 16:26:20|||||||||1278
1730737620000|2024-11-04 16:27:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1730737630000|2024-11-04 16:27:10|364.1|364|364.1|364|364.1|364|364|363.9|2682
1730737640000|2024-11-04 16:27:20||363.9||363.9||363.9||363.9|0
1730737660000|2024-11-04 16:27:40|364||364||364||364||0
1730737680000|2024-11-04 16:28:00|||||||||580
1730737690000|2024-11-04 16:28:10|364.1|364|364|363.9|364.1|364|364|363.9|1180
1730737740000|2024-11-04 16:29:00|364.1||364||364.1||364||150
1730737760000|2024-11-04 16:29:20|||||||||402
1730737770000|2024-11-04 16:29:30|||||||||11
1730737790000|2024-11-04 16:29:50|||||||||119
1730793610000|2024-11-05 08:00:10|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|165
1730793620000|2024-11-05 08:00:20|365.2|364.8|365.2|364.8|365.2|364.8|365.2|364.8|0
1730793630000|2024-11-05 08:00:30|365.1|364.4|365|364.4|365.1|364.4|365|364.4|6000
1730793650000|2024-11-05 08:00:50||364.5||364.6||364.6||364.5|0
1730793660000|2024-11-05 08:01:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|2639
1730793680000|2024-11-05 08:01:20|365.5|364.9|365.6|365.2|365.6|365.2|365.5|364.9|0
1730793710000|2024-11-05 08:01:50|365.5|365.1|365.5|365|365.5|365.1|365.5|365|0
1730793720000|2024-11-05 08:02:00|365.4|364.7|365.1|364.7|365.4|364.7|365.1|364.7|0
1730793750000|2024-11-05 08:02:30||364.6||364.6||364.6||364.6|0
1730793770000|2024-11-05 08:02:50|365.2|364.7|365.2|364.9|365.2|364.9|365.2|364.7|0
1730793820000|2024-11-05 08:03:40|365.3|365|365.3|365|365.3|365.1|365.3|365|1658
1730793870000|2024-11-05 08:04:30|365.4|365.1|365.4|365.1|365.4|365.1|365.4|365.1|1700
1730793910000|2024-11-05 08:05:10|365.6|365.2|365.6|365.3|365.6|365.3|365.6|365.2|1511
1730793940000|2024-11-05 08:05:40|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|0
1730793950000|2024-11-05 08:05:50|365.9|365.7|366|365.6|366|365.8|365.9|365.6|516
1730793960000|2024-11-05 08:06:00||365.7||365.7||365.7||365.7|0
1730794000000|2024-11-05 08:06:40|365.9||365.9||365.9||365.9||0
1730794040000|2024-11-05 08:07:20|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|755
1730794080000|2024-11-05 08:08:00|365.6|365.4|365.6|365.4|365.7|365.4|365.6|365.4|0
1730794100000|2024-11-05 08:08:20|365.7|365.5|365.8|365.5|365.8|365.5|365.7|365.5|0
1730794110000|2024-11-05 08:08:30|365.7|365.4|365.7|365.5|365.7|365.5|365.7|365.4|0
1730794170000|2024-11-05 08:09:30|365.8|365.6|365.8|365.7|365.8|365.7|365.8|365.6|1040
1730794180000|2024-11-05 08:09:40||365.6||365.6||365.6||365.6|1489
1730794190000|2024-11-05 08:09:50||365.7||365.5||365.7||365.5|1600
1730794200000|2024-11-05 08:10:00|365.7||365.7||365.7||365.6||428
1730794240000|2024-11-05 08:10:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1730794280000|2024-11-05 08:11:20|365.5|365.1|365.2|365|365.5|365.1|365.2|365|1511
1730794310000|2024-11-05 08:11:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|703
1730794340000|2024-11-05 08:12:20|365.2|365|365.2|365|365.2|365|365.2|365|141
1730794350000|2024-11-05 08:12:30|365.1|364.8|365.1|364.8|365.1|364.9|365.1|364.8|1015
1730794380000|2024-11-05 08:13:00|365||365||365||365||0
1730794400000|2024-11-05 08:13:20|||||||||3025
1730794430000|2024-11-05 08:13:50|365.1|364.9|365.1|365|365.1|365|365.1|364.9|78
1730794460000|2024-11-05 08:14:20|365|364.8|365|364.8|365|364.8|365|364.8|20
1730794500000|2024-11-05 08:15:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1730794520000|2024-11-05 08:15:20||365||365||365||365|0
1730794540000|2024-11-05 08:15:40|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1730794560000|2024-11-05 08:16:00|365|364.9|365|364.8|365|364.9|365|364.8|1700
1730794590000|2024-11-05 08:16:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|251
1730794610000|2024-11-05 08:16:50|364.8|364.7|365|364.9|365|364.9|364.8|364.7|2599
1730794620000|2024-11-05 08:17:00|365.1|365|365.1|364.9|365.1|365|365.1|364.9|2430
1730794640000|2024-11-05 08:17:20||365||364.9||365||364.9|0
1730794780000|2024-11-05 08:19:40|365|364.8|364.9|364.8|365|364.8|364.9|364.8|150
1730794790000|2024-11-05 08:19:50||364.7||364.7||364.7||364.7|565
1730794820000|2024-11-05 08:20:20|365|364.9|365|364.9|365|364.9|365|364.9|370
1730794830000|2024-11-05 08:20:30|||||||||823
1730794850000|2024-11-05 08:20:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1730794860000|2024-11-05 08:21:00||364.7||364.7||364.7||364.7|0
1730794900000|2024-11-05 08:21:40||364.8||364.8||364.8||364.8|100
1730794910000|2024-11-05 08:21:50|365||365||365||365||22
1730794960000|2024-11-05 08:22:40||364.9||364.9||364.9||364.9|0
1730795010000|2024-11-05 08:23:30|365.1|365|365.1|365|365.1|365|365.1|365|150
1730795050000|2024-11-05 08:24:10|365|364.9|365|364.8|365|364.9|365|364.8|530
1730795060000|2024-11-05 08:24:20|364.9|364.7|364.8|364.7|364.9|364.7|364.8|364.7|1120
1730795070000|2024-11-05 08:24:30|364.6|364.6|364.6|364.5|364.6|364.6|364.6|364.5|1600
1730795080000|2024-11-05 08:24:40||364.4||364.4||364.4||364.4|130
1730795130000|2024-11-05 08:25:30|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1730795140000|2024-11-05 08:25:40||364.4||364.4||364.4||364.4|0
1730795160000|2024-11-05 08:26:00||364.3||364.4||364.4||364.3|0
1730795170000|2024-11-05 08:26:10||364.3||364.3||364.3||364.3|0
1730795200000|2024-11-05 08:26:40|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1730795230000|2024-11-05 08:27:10|364.2|364|364.2|364|364.2|364|364.2|364|0
1730795320000|2024-11-05 08:28:40||364.1||364.1||364.1||364.1|0
1730795330000|2024-11-05 08:28:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|421
1730795340000|2024-11-05 08:29:00||364.1||364.1||364.1||364.1|0
1730795450000|2024-11-05 08:30:50|364.2|364|364.2|364|364.2|364|364.2|364|0
1730795460000|2024-11-05 08:31:00|364.1|363.8|364|363.8|364.1|363.8|364|363.8|30
1730795490000|2024-11-05 08:31:30|364.1|363.9|364|363.9|364.1|364|364|363.9|1
1730795520000|2024-11-05 08:32:00|364.1|364|364|363.9|364.1|364|364|363.9|0
1730795570000|2024-11-05 08:32:50|||||||||1526
1730795590000|2024-11-05 08:33:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1730795600000|2024-11-05 08:33:20|363.8|363.7|363.8|363.6|363.8|363.7|363.7|363.6|4566
1730795640000|2024-11-05 08:34:00|363.9|363.7|363.8|363.7|363.9|363.7|363.8|363.6|1900
1730795650000|2024-11-05 08:34:10|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|0
1730795670000|2024-11-05 08:34:30|364|363.8|364|363.8|364|363.8|364|363.7|1600
1730795680000|2024-11-05 08:34:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|1229
1730795690000|2024-11-05 08:34:50||363.6||363.6||363.6||363.6|0
1730795710000|2024-11-05 08:35:10|363.8|363.7|363.7|363.6|363.8|363.7|363.7|363.6|346
1730795800000|2024-11-05 08:36:40|||||||||3000
1730795880000|2024-11-05 08:38:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1371
1730795910000|2024-11-05 08:38:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1730796000000|2024-11-05 08:40:00|||||||||674
1730796020000|2024-11-05 08:40:20|||||||||147
1730796030000|2024-11-05 08:40:30||363.5||363.5||363.5||363.5|0
1730796090000|2024-11-05 08:41:30|363.6|363.6|363.7|363.6|363.7|363.6|363.6|363.6|0
1730796120000|2024-11-05 08:42:00||363.5||363.5||363.5||363.5|0
1730796350000|2024-11-05 08:45:50||363.6||363.6||363.6||363.6|0
1730796360000|2024-11-05 08:46:00|363.8||363.8||363.8||363.8||0
1730796370000|2024-11-05 08:46:10|363.7|363.7|363.8|363.7|363.8|363.7|363.7|363.7|892
1730796480000|2024-11-05 08:48:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2243
1730796490000|2024-11-05 08:48:10|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|0
1730797130000|2024-11-05 08:58:50||363.7||363.7||363.7||363.7|0
1730797150000|2024-11-05 08:59:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1730797200000|2024-11-05 09:00:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1069
1730797210000|2024-11-05 09:00:10|||||||||28
1730797220000|2024-11-05 09:00:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1730797230000|2024-11-05 09:00:30||363.7||363.7||363.7||363.7|0
1730797270000|2024-11-05 09:01:10|363.8||363.8||363.8||363.8||0
1730797330000|2024-11-05 09:02:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1730797360000|2024-11-05 09:02:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1730797370000|2024-11-05 09:02:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1000
1730797500000|2024-11-05 09:05:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|9
1730797580000|2024-11-05 09:06:20||363.3||363.3||363.3||363.3|0
1730797590000|2024-11-05 09:06:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1217
1730797600000|2024-11-05 09:06:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1
1730797700000|2024-11-05 09:08:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1730797710000|2024-11-05 09:08:30|||||||||1516
1730797720000|2024-11-05 09:08:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|233
1730797740000|2024-11-05 09:09:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1730797790000|2024-11-05 09:09:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1730797870000|2024-11-05 09:11:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1730797900000|2024-11-05 09:11:40||363.1||363.1||363.1||363.1|0
1730797910000|2024-11-05 09:11:50||363.2||363.2||363.2||363.2|1080
1730797920000|2024-11-05 09:12:00||363.1||363.1||363.1||363.1|0
1730797950000|2024-11-05 09:12:30|363.2|363|363.2|363|363.2|363|363.2|363|1516
1730797960000|2024-11-05 09:12:40|363.1||363.1||363.1||363.1||0
1730798040000|2024-11-05 09:14:00|363.2||363.2||363.2||363.2||0
1730798190000|2024-11-05 09:16:30||363.1||363.1||363.1||363.1|0
1730798200000|2024-11-05 09:16:40|363.3||363.3||363.3||363.3||74
1730798250000|2024-11-05 09:17:30||363.2||363.1||363.2||363.1|679
1730798260000|2024-11-05 09:17:40|363.2||363.2||363.2||363.2||0
1730798280000|2024-11-05 09:18:00|363.1|363|363.1|363|363.1|363|363.1|363|565
1730798400000|2024-11-05 09:20:00|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|15
1730798420000|2024-11-05 09:20:20||363.2||363.2||363.2||363.2|0
1730798540000|2024-11-05 09:22:20|||||||||6127
1730798570000|2024-11-05 09:22:50|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|167
1730798760000|2024-11-05 09:26:00|363.4|363.2|363.4|363.3|363.4|363.3|363.4|363.2|100
1730798870000|2024-11-05 09:27:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1112
1730798920000|2024-11-05 09:28:40|363.6||363.6||363.6||363.6||0
1730798940000|2024-11-05 09:29:00|363.5|363.3|363.5|363.4|363.5|363.4|363.5|363.3|2006
1730799070000|2024-11-05 09:31:10|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|0
1730799100000|2024-11-05 09:31:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|2410
1730799130000|2024-11-05 09:32:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|813
1730799160000|2024-11-05 09:32:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|379
1730799300000|2024-11-05 09:35:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|8
1730799320000|2024-11-05 09:35:20|363.8||363.8||363.8||363.8||0
1730799340000|2024-11-05 09:35:40||363.7||363.7||363.7||363.7|0
1730799430000|2024-11-05 09:37:10||363.6||363.6||363.6||363.6|866
1730799450000|2024-11-05 09:37:30||363.7||363.7||363.7||363.7|0
1730799500000|2024-11-05 09:38:20|||||||||150
1730799760000|2024-11-05 09:42:40|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|0
1730799770000|2024-11-05 09:42:50|363.7||363.7||363.7||363.7||0
1730799850000|2024-11-05 09:44:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|42
1730799910000|2024-11-05 09:45:10|363.5|363.4|363.6|363.4|363.6|363.4|363.5|363.4|0
1730799950000|2024-11-05 09:45:50|363.5||363.5||363.5||363.5||0
1730800300000|2024-11-05 09:51:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|921
1730800320000|2024-11-05 09:52:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2753
1730800350000|2024-11-05 09:52:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|109
1730800810000|2024-11-05 10:00:10|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|559
1730800850000|2024-11-05 10:00:50||363.4||363.4||363.4||363.4|0
1730800870000|2024-11-05 10:01:10||363.3||363.3||363.3||363.3|0
1730800980000|2024-11-05 10:03:00|363.4||363.4||363.4||363.4||0
1730800990000|2024-11-05 10:03:10|||||||||629
1730801010000|2024-11-05 10:03:30|||||||||312
1730801030000|2024-11-05 10:03:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1730801330000|2024-11-05 10:08:50|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|69
1730801370000|2024-11-05 10:09:30|363.3||363.3||363.3||363.3||0
1730801380000|2024-11-05 10:09:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|89
1730801390000|2024-11-05 10:09:50||363.2||363.3||363.3||363.2|0
1730801410000|2024-11-05 10:10:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|89
1730801510000|2024-11-05 10:11:50|||||||||5000
1730801610000|2024-11-05 10:13:30|363.4|363.2|363.3|363.1|363.4|363.2|363.3|363.1|139
1730801660000|2024-11-05 10:14:20|363.2||363.2||363.2||363.2||0
1730801720000|2024-11-05 10:15:20||363||363||363||363|0
1730801730000|2024-11-05 10:15:30|363.1||363.1||363.1||363.1||0
1730801750000|2024-11-05 10:15:50|363|362.9|363|362.9|363|362.9|363|362.9|376
1730801760000|2024-11-05 10:16:00|363.1|363|363.1|363|363.1|363|363.1|363|4176
1730801790000|2024-11-05 10:16:30||362.9||362.9||362.9||362.9|0
1730801800000|2024-11-05 10:16:40|363||363||363||363||0
1730801870000|2024-11-05 10:17:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1730801880000|2024-11-05 10:18:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1730801900000|2024-11-05 10:18:20||362.6||362.6||362.6||362.6|0
1730801920000|2024-11-05 10:18:40||362.7||362.7||362.7||362.7|0
1730801940000|2024-11-05 10:19:00|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|0
1730801970000|2024-11-05 10:19:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1730801980000|2024-11-05 10:19:40|||||||||1000
1730802050000|2024-11-05 10:20:50|||||||||806
1730802060000|2024-11-05 10:21:00|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|804
1730802160000|2024-11-05 10:22:40|362.9|362.7|362.9|362.7|362.9|362.8|362.9|362.7|1518
1730802170000|2024-11-05 10:22:50|362.8|362.6|362.8|362.6|362.8|362.6|362.7|362.6|354
1730802200000|2024-11-05 10:23:20|362.7||362.7||362.7||362.7||0
1730802250000|2024-11-05 10:24:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1730802300000|2024-11-05 10:25:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|779
1730802360000|2024-11-05 10:26:00||362.4||362.4||362.4||362.4|620
1730802440000|2024-11-05 10:27:20|362.4|362.2|362.3|362.1|362.4|362.2|362.3|362.1|0
1730802530000|2024-11-05 10:28:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|341
1730802540000|2024-11-05 10:29:00|||||||||597
1730802580000|2024-11-05 10:29:40|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.3|2364
1730802590000|2024-11-05 10:29:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|351
1730802600000|2024-11-05 10:30:00|||||||||252
1730802740000|2024-11-05 10:32:20|362.7|362.6|362.8|362.7|362.8|362.7|362.7|362.6|473
1730802750000|2024-11-05 10:32:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|400
1730802820000|2024-11-05 10:33:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|330
1730802830000|2024-11-05 10:33:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1730802880000|2024-11-05 10:34:40|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|1582
1730802900000|2024-11-05 10:35:00|362.8||362.8||362.8||362.8||1582
1730802920000|2024-11-05 10:35:20|362.7||362.7||362.7||362.7||0
1730802940000|2024-11-05 10:35:40|||||||||272
1730802960000|2024-11-05 10:36:00|362.8||362.8||362.8||362.8||426
1730802970000|2024-11-05 10:36:10|362.7||362.7||362.7||362.7||0
1730803000000|2024-11-05 10:36:40|362.8||362.8||362.8||362.8||478
1730803190000|2024-11-05 10:39:50||362.7||362.7||362.7||362.7|0
1730803210000|2024-11-05 10:40:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1730803250000|2024-11-05 10:40:50|||||||||206
1730803300000|2024-11-05 10:41:40|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1053
1730803370000|2024-11-05 10:42:50||362.8||362.8||362.8||362.8|0
1730803410000|2024-11-05 10:43:30|363|362.9|363.1|363|363.1|363|363|362.9|1062
1730803520000|2024-11-05 10:45:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|336
1730803560000|2024-11-05 10:46:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|80
1730803740000|2024-11-05 10:49:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1730803770000|2024-11-05 10:49:30|363.5||363.5||363.5||363.5||178
1730803790000|2024-11-05 10:49:50||363.4||363.4||363.4||363.4|0
1730803800000|2024-11-05 10:50:00||363.3||363.3||363.3||363.3|0
1730803900000|2024-11-05 10:51:40||363.4||363.4||363.4||363.4|0
1730803910000|2024-11-05 10:51:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|69
1730804150000|2024-11-05 10:55:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|362
1730804170000|2024-11-05 10:56:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1216
1730804180000|2024-11-05 10:56:20||363||363||363||363|0
1730804370000|2024-11-05 10:59:30||363.1||363.1||363.1||363.1|0
1730804400000|2024-11-05 11:00:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1730804420000|2024-11-05 11:00:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|766
1730804460000|2024-11-05 11:01:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|2299
1730805090000|2024-11-05 11:11:30|363||363||363||363||0
1730805120000|2024-11-05 11:12:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|963
1730805290000|2024-11-05 11:14:50|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1730805480000|2024-11-05 11:18:00|362.7||362.7||362.7||362.7||0
1730805540000|2024-11-05 11:19:00|||||||||462
1730805560000|2024-11-05 11:19:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1730805570000|2024-11-05 11:19:30|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|0
1730805580000|2024-11-05 11:19:40||362.6||362.6||362.6||362.6|0
1730805600000|2024-11-05 11:20:00||362.5||362.6||362.6||362.5|27
1730805610000|2024-11-05 11:20:10|362.8||362.8||362.8||362.8||160
1730805620000|2024-11-05 11:20:20|||||||||129
1730805790000|2024-11-05 11:23:10|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1730805830000|2024-11-05 11:23:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1730805870000|2024-11-05 11:24:30|362.8|362.5|362.8|362.6|362.8|362.6|362.8|362.5|0
1730805950000|2024-11-05 11:25:50|362.7||362.8||362.8||362.7||0
1730805990000|2024-11-05 11:26:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1730806140000|2024-11-05 11:29:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|933
1730806180000|2024-11-05 11:29:40||362.5||362.5||362.5||362.5|0
1730806200000|2024-11-05 11:30:00|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|1
1730806240000|2024-11-05 11:30:40|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1730806410000|2024-11-05 11:33:30||362.3||362.2||362.3||362.2|1643
1730806550000|2024-11-05 11:35:50|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|251
1730806650000|2024-11-05 11:37:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1643
1730806660000|2024-11-05 11:37:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.5|390
1730806840000|2024-11-05 11:40:40|362.6|362.5|362.6|362.5|362.6|362.5|362.5|362.4|2220
1730806850000|2024-11-05 11:40:50|362.7||362.7||362.7||362.7||0
1730807020000|2024-11-05 11:43:40|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|381
1730807050000|2024-11-05 11:44:10|362.5|362.5|362.6|362.4|362.6|362.5|362.5|362.4|306
1730807150000|2024-11-05 11:45:50|362.4|362.3|362.4|362.2|362.4|362.3|362.3|362.2|2449
1730807210000|2024-11-05 11:46:50|362.3||362.3||362.3||362.3||1
1730807220000|2024-11-05 11:47:00|362.4||362.4||362.4||362.4||1117
1730807370000|2024-11-05 11:49:30|||||||||15
1730807520000|2024-11-05 11:52:00|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|3377
1730807570000|2024-11-05 11:52:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1730807690000|2024-11-05 11:54:50|||||||||1674
1730807710000|2024-11-05 11:55:10|362.5||362.5||362.5||362.5||0
1730807740000|2024-11-05 11:55:40|||||||||500
1730807770000|2024-11-05 11:56:10||362.4||362.3||362.4||362.3|0
1730807870000|2024-11-05 11:57:50||362.4||362.3||362.4||362.3|0
1730807890000|2024-11-05 11:58:10||362.4||362.4||362.4||362.4|1372
1730807940000|2024-11-05 11:59:00|362.6||362.6||362.6||362.6||757
1730807970000|2024-11-05 11:59:30|362.5||362.5||362.5||362.5||0
1730808050000|2024-11-05 12:00:50|362.6||362.6||362.6||362.6||0
1730808120000|2024-11-05 12:02:00|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|2053
1730808140000|2024-11-05 12:02:20||362.6||362.6||362.6||362.6|0
1730808240000|2024-11-05 12:04:00||362.5||362.5||362.5||362.5|3
1730808290000|2024-11-05 12:04:50|362.6||362.6||362.6||362.6||1249
1730808310000|2024-11-05 12:05:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1730808360000|2024-11-05 12:06:00|362.6||362.6||362.6||362.6||117
1730808530000|2024-11-05 12:08:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1037
1730808540000|2024-11-05 12:09:00||362.2||362.2||362.2||362.2|1800
1730808590000|2024-11-05 12:09:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|987
1730808640000|2024-11-05 12:10:40|362.1|362|362.1|362|362.1|362|362.1|362|1556
1730808650000|2024-11-05 12:10:50|||||||||471
1730808660000|2024-11-05 12:11:00|362|361.9|362|361.8|362|361.9|362|361.8|0
1730808720000|2024-11-05 12:12:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1750
1730808830000|2024-11-05 12:13:50|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1730808840000|2024-11-05 12:14:00|361.9|361.7|362.1|361.9|362.1|361.9|361.9|361.7|4010
1730808860000|2024-11-05 12:14:20|362||362||362||362||0
1730808900000|2024-11-05 12:15:00||361.8||361.8||361.8||361.8|115
1730808960000|2024-11-05 12:16:00|362.2|361.9|362.2|362|362.2|362.1|362.2|361.9|2203
1730809030000|2024-11-05 12:17:10|362.1|361.9|362|361.9|362.1|361.9|362|361.9|633
1730809040000|2024-11-05 12:17:20|362.1|362|362.1|362|362.1|362|362.1|362|1639
1730809140000|2024-11-05 12:19:00||361.9||361.9||361.9||361.9|150
1730809150000|2024-11-05 12:19:10|362||362||362||362||0
1730809160000|2024-11-05 12:19:20||361.8||361.8||361.8||361.8|0
1730809200000|2024-11-05 12:20:00|361.9|361.9|362|361.9|362|361.9|361.9|361.9|1249
1730809210000|2024-11-05 12:20:10|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|2685
1730809220000|2024-11-05 12:20:20|||||||||1859
1730809230000|2024-11-05 12:20:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1730809240000|2024-11-05 12:20:40|362|361.9|362|361.9|362|361.9|362|361.9|300
1730809280000|2024-11-05 12:21:20|362.1|362|362.1|361.9|362.1|362|362.1|361.9|2053
1730809320000|2024-11-05 12:22:00|362|361.8|362|361.8|362|361.8|362|361.8|1359
1730809380000|2024-11-05 12:23:00|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|542
1730809440000|2024-11-05 12:24:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1700
1730809450000|2024-11-05 12:24:10||361.7||361.7||361.7||361.7|150
1730809500000|2024-11-05 12:25:00||361.8||361.8||361.8||361.8|1466
1730809510000|2024-11-05 12:25:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|873
1730809550000|2024-11-05 12:25:50||361.6||361.6||361.6||361.6|0
1730809610000|2024-11-05 12:26:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|365
1730809680000|2024-11-05 12:28:00||361.6||361.5||361.6||361.5|2053
1730809710000|2024-11-05 12:28:30|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|573
1730809770000|2024-11-05 12:29:30|361.5||361.5||361.5||361.5||0
1730809800000|2024-11-05 12:30:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1460
1730809820000|2024-11-05 12:30:20|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|2788
1730809920000|2024-11-05 12:32:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2053
1730809930000|2024-11-05 12:32:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1730809940000|2024-11-05 12:32:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|77
1730809970000|2024-11-05 12:32:50|361.6|361.5|361.4|361.3|361.6|361.5|361.4|361.3|107
1730810000000|2024-11-05 12:33:20||361.2||361.2||361.2||361.2|0
1730810040000|2024-11-05 12:34:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|456
1730810080000|2024-11-05 12:34:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|833
1730810090000|2024-11-05 12:34:50|361.5||361.5||361.5||361.5||0
1730810100000|2024-11-05 12:35:00|361.4||361.4||361.4||361.4||0
1730810140000|2024-11-05 12:35:40|361.5||361.5||361.5||361.5||0
1730810250000|2024-11-05 12:37:30|361.4|361.2|361.2|361.1|361.4|361.2|361.2|361.1|1122
1730810260000|2024-11-05 12:37:40|361.3||361.3||361.3||361.3||0
1730810290000|2024-11-05 12:38:10|361.2|361|361.2|361|361.2|361|361.2|361|0
1730810370000|2024-11-05 12:39:30||361.1||361.1||361.1||361.1|0
1730810410000|2024-11-05 12:40:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1730810460000|2024-11-05 12:41:00|361.2|361.1|361.2|361|361.2|361.1|361.2|361|1252
1730810710000|2024-11-05 12:45:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1730810880000|2024-11-05 12:48:00|361|360.8|360.9|360.8|361|360.8|360.9|360.8|935
1730810890000|2024-11-05 12:48:10|361||361||361||361||721
1730810950000|2024-11-05 12:49:10||360.9||360.9||360.9||360.9|0
1730810970000|2024-11-05 12:49:30|361.1||361.1||361.1||361.1||2053
1730811060000|2024-11-05 12:51:00||361||361||361||361|0
1730811070000|2024-11-05 12:51:10|||||||||182
1730811130000|2024-11-05 12:52:10|||||||||2770
1730811140000|2024-11-05 12:52:20|361.2||361.2||361.2||361.2||0
1730811160000|2024-11-05 12:52:40|361.1||361.1||361.1||361.1||0
1730811210000|2024-11-05 12:53:30|||||||||1406
1730811300000|2024-11-05 12:55:00|361.2||361.2||361.2||361.2||0
1730811420000|2024-11-05 12:57:00|361.1||361.1||361.1||361.1||0
1730811430000|2024-11-05 12:57:10|361.2||361.2||361.2||361.2||5067
1730811440000|2024-11-05 12:57:20|361.3|361.1|361.3|361.1|361.3|361.2|361.3|361.1|1880
1730811470000|2024-11-05 12:57:50|361.2||361.3||361.3||361.2||526
1730811540000|2024-11-05 12:59:00|361.2||361.3||361.3||361.2||0
1730811620000|2024-11-05 13:00:20|361.4|361.3|361.7|361.6|361.7|361.6|361.4|361.3|1448
1730811660000|2024-11-05 13:01:00|||||||||1253
1730811680000|2024-11-05 13:01:20|361.8|361.5|361.8|361.6|361.8|361.6|361.8|361.5|2569
1730811760000|2024-11-05 13:02:40|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|0
1730811840000|2024-11-05 13:04:00|||||||||2750
1730811850000|2024-11-05 13:04:10|361.7||361.7||361.7||361.7||0
1730811870000|2024-11-05 13:04:30|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1730812020000|2024-11-05 13:07:00||361.4||361.4||361.4||361.4|0
1730812030000|2024-11-05 13:07:10|361.6||361.6||361.6||361.6||0
1730812080000|2024-11-05 13:08:00|361.5|361.3|361.5|361.4|361.5|361.4|361.5|361.3|2174
1730812100000|2024-11-05 13:08:20||361.3||361.3||361.3||361.3|0
1730812170000|2024-11-05 13:09:30|361.4||361.4||361.4||361.4||0
1730812180000|2024-11-05 13:09:40||361.2||361.2||361.2||361.2|922
1730812220000|2024-11-05 13:10:20||361.3||361.3||361.3||361.3|0
1730812250000|2024-11-05 13:10:50|361.5||361.5||361.5||361.5||1800
1730812270000|2024-11-05 13:11:10|361.4||361.4||361.4||361.4||0
1730812330000|2024-11-05 13:12:10||361.2||361.2||361.2||361.2|0
1730812490000|2024-11-05 13:14:50|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730812520000|2024-11-05 13:15:20|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|1253
1730812570000|2024-11-05 13:16:10||361.4||361.4||361.4||361.4|795
1730812580000|2024-11-05 13:16:20||361.3||361.3||361.3||361.3|542
1730812600000|2024-11-05 13:16:40||361.4||361.3||361.4||361.3|0
1730812620000|2024-11-05 13:17:00|361.4||361.4||361.4||361.4||0
1730812630000|2024-11-05 13:17:10||361.2||361.2||361.2||361.2|0
1730812740000|2024-11-05 13:19:00||361.3||361.2||361.3||361.2|0
1730812810000|2024-11-05 13:20:10|361.2|361.1|361.1|361|361.2|361.1|361.1|361|442
1730812840000|2024-11-05 13:20:40|361.2||361.2||361.2||361.2||2469
1730812970000|2024-11-05 13:22:50|361.1||361.1||361.1||361.1||0
1730812980000|2024-11-05 13:23:00|||||||||2569
1730813010000|2024-11-05 13:23:30|361.2|361.1|361.2|361|361.2|361.1|361.2|361|2569
1730813150000|2024-11-05 13:25:50|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|5
1730813220000|2024-11-05 13:27:00|361||361||361||361||2091
1730813240000|2024-11-05 13:27:20||360.8||360.8||360.8||360.8|1902
1730813340000|2024-11-05 13:29:00|360.9||360.9||360.9||360.9||0
1730813410000|2024-11-05 13:30:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1730813460000|2024-11-05 13:31:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730813470000|2024-11-05 13:31:10||361||361||361||361|640
1730813520000|2024-11-05 13:32:00|361.1||361.1||361.1||361.1||0
1730813580000|2024-11-05 13:33:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1730813590000|2024-11-05 13:33:10||360.8||360.8||360.8||360.8|2569
1730813680000|2024-11-05 13:34:40|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730813740000|2024-11-05 13:35:40|360.8||360.8||360.8||360.8||0
1730813750000|2024-11-05 13:35:50||360.6||360.7||360.7||360.6|0
1730813760000|2024-11-05 13:36:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730813810000|2024-11-05 13:36:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|89
1730813820000|2024-11-05 13:37:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|75
1730813840000|2024-11-05 13:37:20|||||||||2256
1730813870000|2024-11-05 13:37:50|361||361||361||361||0
1730813930000|2024-11-05 13:38:50|361.2|361|361.2|361|361.2|361|361.1|361|1187
1730814060000|2024-11-05 13:41:00|361.1||361.2||361.2||361.1||1308
1730814080000|2024-11-05 13:41:20|361.1|361.1|361.1|361|361.1|361.1|361.1|361|0
1730814130000|2024-11-05 13:42:10|361.2||361.2||361.2||361.2||2569
1730814190000|2024-11-05 13:43:10|361.1||361.1||361.1||361.1||0
1730814200000|2024-11-05 13:43:20|361.2||361.2||361.2||361.2||400
1730814300000|2024-11-05 13:45:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1750
1730814320000|2024-11-05 13:45:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|415
1730814330000|2024-11-05 13:45:30|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|0
1730814450000|2024-11-05 13:47:30||361.3||361.3||361.3||361.2|0
1730814480000|2024-11-05 13:48:00|361.5||361.5||361.5||361.5||1354
1730814540000|2024-11-05 13:49:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730814600000|2024-11-05 13:50:00||361.3||361.3||361.3||361.3|0
1730814610000|2024-11-05 13:50:10|||||||||288
1730814630000|2024-11-05 13:50:30||361.2||361.2||361.2||361.2|0
1730814640000|2024-11-05 13:50:40||361.3||361.2||361.3||361.2|0
1730814660000|2024-11-05 13:51:00||361.3||361.3||361.3||361.2|1731
1730814700000|2024-11-05 13:51:40||361.2||361.2||361.2||361.2|863
1730814720000|2024-11-05 13:52:00||361.3||361.3||361.3||361.2|200
1730814770000|2024-11-05 13:52:50||361.2||361.3||361.3||361.2|1039
1730814800000|2024-11-05 13:53:20||361.2||361.2||361.2||361.2|0
1730814810000|2024-11-05 13:53:30||361.3||361.2||361.3||361.2|846
1730814840000|2024-11-05 13:54:00|361.3||361.3||361.3||361.3||0
1730814850000|2024-11-05 13:54:10|361.4||361.4||361.4||361.4||753
1730814930000|2024-11-05 13:55:30||361.3||361.3||361.3||361.3|0
1730814940000|2024-11-05 13:55:40||361.2||361.2||361.2||361.2|8
1730815010000|2024-11-05 13:56:50|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|2569
1730815020000|2024-11-05 13:57:00|361.2|361|361.2|361|361.2|361|361.2|361|679
1730815050000|2024-11-05 13:57:30|361.1||361.1||361.1||361.1||0
1730815080000|2024-11-05 13:58:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730815090000|2024-11-05 13:58:10||361||361||361||361|0
1730815130000|2024-11-05 13:58:50||361.1||361.1||361.1||361.1|0
1730815140000|2024-11-05 13:59:00|361.1|361|361.1|361|361.1|361|361.1|361|66
1730815150000|2024-11-05 13:59:10|361.2||361.2||361.2||361.2||0
1730815260000|2024-11-05 14:01:00|361.1||361.1||361.1||361.1||1422
1730815320000|2024-11-05 14:02:00|361|360.8|361|360.8|361|360.8|361|360.8|26
1730815340000|2024-11-05 14:02:20|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730815360000|2024-11-05 14:02:40|361|360.9|361|360.9|361|360.9|361|360.9|1210
1730815370000|2024-11-05 14:02:50|||||||||416
1730815380000|2024-11-05 14:03:00|361.1||361.1||361.1||361.1||637
1730815500000|2024-11-05 14:05:00|361|360.8|361|360.8|361|360.8|361|360.8|2043
1730815680000|2024-11-05 14:08:00||360.9||360.9||360.9||360.9|1331
1730815710000|2024-11-05 14:08:30|361.1||361.1||361.1||361.1||1925
1730815900000|2024-11-05 14:11:40|361|360.8|360.9|360.8|361|360.8|360.9|360.8|2318
1730815910000|2024-11-05 14:11:50|361|360.9|361|360.9|361|360.9|361|360.9|938
1730815920000|2024-11-05 14:12:00||360.8||360.8||360.8||360.8|0
1730815940000|2024-11-05 14:12:20|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|1625
1730815970000|2024-11-05 14:12:50|361|360.8|361|360.8|361|360.8|361|360.8|2
1730816020000|2024-11-05 14:13:40||360.9||360.8||360.9||360.8|12
1730816150000|2024-11-05 14:15:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730816190000|2024-11-05 14:16:30|360.8|360.8|360.9|360.8|360.9|360.8|360.8|360.8|0
1730816200000|2024-11-05 14:16:40||360.7||360.7||360.7||360.7|2700
1730816250000|2024-11-05 14:17:30|360.8|360.8|360.9|360.8|360.9|360.8|360.8|360.8|1023
1730816270000|2024-11-05 14:17:50|361|360.9|361|360.9|361|360.9|361|360.9|0
1730816290000|2024-11-05 14:18:10|361.1||361.1||361.1||361.1||236
1730816340000|2024-11-05 14:19:00|361||361||361||361||0
1730816370000|2024-11-05 14:19:30|||||||||4300
1730816390000|2024-11-05 14:19:50|361.1|361|361.1|361|361.1|361|361.1|361|242
1730816400000|2024-11-05 14:20:00|361|360.9|361|360.9|361|360.9|361|360.9|440
1730816410000|2024-11-05 14:20:10|||||||||2406
1730816640000|2024-11-05 14:24:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730816650000|2024-11-05 14:24:10|361||361||361||361||2406
1730816660000|2024-11-05 14:24:20|360.9||360.9||360.9||360.9||0
1730816780000|2024-11-05 14:26:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1040
1730816790000|2024-11-05 14:26:30||360.6||360.6||360.6||360.6|893
1730816820000|2024-11-05 14:27:00|361|360.7|361|360.8|361|360.8|361|360.7|1736
1730816830000|2024-11-05 14:27:10|360.9||360.9||360.9||360.9||0
1730816880000|2024-11-05 14:28:00||360.7||360.7||360.7||360.7|1203
1730816940000|2024-11-05 14:29:00|||||||||1203
1730817000000|2024-11-05 14:30:00|360.8||360.8||360.8||360.8||0
1730817010000|2024-11-05 14:30:10|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|898
1730817030000|2024-11-05 14:30:30||360.4||360.4||360.4||360.4|0
1730817040000|2024-11-05 14:30:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1730817060000|2024-11-05 14:31:00|360.6|360.4|360.6|360.5|360.6|360.5|360.6|360.4|68
1730817090000|2024-11-05 14:31:30|360.7||360.7||360.7||360.7||0
1730817110000|2024-11-05 14:31:50||360.6||360.5||360.6||360.5|3500
1730817180000|2024-11-05 14:33:00|360.8|360.7|360.9|360.8|361|360.8|360.8|360.7|2352
1730817210000|2024-11-05 14:33:30||360.7||360.7||360.7||360.7|47
1730817220000|2024-11-05 14:33:40|361|360.8|361|360.9|361|360.9|361|360.8|641
1730817230000|2024-11-05 14:33:50|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730817240000|2024-11-05 14:34:00|361||361||361||361||0
1730817250000|2024-11-05 14:34:10|360.9||360.9||360.9||360.9||0
1730817260000|2024-11-05 14:34:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1203
1730817280000|2024-11-05 14:34:40|||||||||818
1730817300000|2024-11-05 14:35:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|565
1730817320000|2024-11-05 14:35:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|6058
1730817330000|2024-11-05 14:35:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1730817380000|2024-11-05 14:36:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|252
1730817390000|2024-11-05 14:36:30||360.4||360.4||360.4||360.4|2406
1730817410000|2024-11-05 14:36:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|2785
1730817460000|2024-11-05 14:37:40|360.8||360.8||360.8||360.8||745
1730817480000|2024-11-05 14:38:00||360.7||360.7||360.7||360.7|0
1730817490000|2024-11-05 14:38:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1252
1730817500000|2024-11-05 14:38:20|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|2642
1730817510000|2024-11-05 14:38:30|||||||||745
1730817550000|2024-11-05 14:39:10||360.5||360.5||360.5||360.5|500
1730817580000|2024-11-05 14:39:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1600
1730817590000|2024-11-05 14:39:50|360.8||360.8||360.8||360.8||698
1730817600000|2024-11-05 14:40:00|360.9|360.7|360.7|360.6|360.9|360.7|360.7|360.6|4369
1730817620000|2024-11-05 14:40:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|2008
1730817720000|2024-11-05 14:42:00||360.6||360.6||360.6||360.6|0
1730817730000|2024-11-05 14:42:10|360.7|360.5|360.6|360.5|360.7|360.5|360.6|360.5|448
1730817760000|2024-11-05 14:42:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1873
1730817780000|2024-11-05 14:43:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|627
1730817840000|2024-11-05 14:44:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|2773
1730817920000|2024-11-05 14:45:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|2507
1730817970000|2024-11-05 14:46:10|||||||||1200
1730818060000|2024-11-05 14:47:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1700
1730818120000|2024-11-05 14:48:40|360.6|360.5|360.7|360.5|360.7|360.6|360.6|360.5|0
1730818130000|2024-11-05 14:48:50|360.6||360.6||360.6||360.6||0
1730818160000|2024-11-05 14:49:20|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|132
1730818170000|2024-11-05 14:49:30||360.5||360.5||360.5||360.5|0
1730818180000|2024-11-05 14:49:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|627
1730818190000|2024-11-05 14:49:50|360.8||360.8||360.8||360.8||627
1730818240000|2024-11-05 14:50:40|360.6|360.5|360.6|360.5|360.7|360.5|360.6|360.5|1250
1730818270000|2024-11-05 14:51:10|360.7||360.7||360.7||360.7||0
1730818280000|2024-11-05 14:51:20|360.6||360.6||360.6||360.6||0
1730818300000|2024-11-05 14:51:40|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|2005
1730818330000|2024-11-05 14:52:10|360.6|360.4|360.6|360.4|360.6|360.5|360.6|360.4|390
1730818340000|2024-11-05 14:52:20|360.5||360.5||360.5||360.5||0
1730818380000|2024-11-05 14:53:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1412
1730818480000|2024-11-05 14:54:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|1228
1730818500000|2024-11-05 14:55:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|7663
1730818520000|2024-11-05 14:55:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|2406
1730818530000|2024-11-05 14:55:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|7
1730818540000|2024-11-05 14:55:40|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|0
1730818570000|2024-11-05 14:56:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730818640000|2024-11-05 14:57:20|361|360.8|361|360.8|361|360.9|361|360.8|2740
1730818650000|2024-11-05 14:57:30||360.9||360.9||360.9||360.9|0
1730818700000|2024-11-05 14:58:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730818780000|2024-11-05 14:59:40|361||361||361||361||200
1730818800000|2024-11-05 15:00:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|790
1730818810000|2024-11-05 15:00:10|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1730818850000|2024-11-05 15:00:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|441
1730818930000|2024-11-05 15:02:10|||||||||1391
1730818950000|2024-11-05 15:02:30|360.7|360.5|360.6|360.5|360.7|360.5|360.6|360.5|0
1730818980000|2024-11-05 15:03:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|3120
1730819040000|2024-11-05 15:04:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|2773
1730819090000|2024-11-05 15:04:50|360.7||360.7||360.7||360.7||0
1730819110000|2024-11-05 15:05:10|360.6||360.6||360.6||360.6||0
1730819170000|2024-11-05 15:06:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1730819180000|2024-11-05 15:06:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|138
1730819330000|2024-11-05 15:08:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|295
1730819370000|2024-11-05 15:09:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730819400000|2024-11-05 15:10:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|70
1730819440000|2024-11-05 15:10:40|||||||||1
1730819450000|2024-11-05 15:10:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730819460000|2024-11-05 15:11:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1730819480000|2024-11-05 15:11:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|833
1730819610000|2024-11-05 15:13:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730819670000|2024-11-05 15:14:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|832
1730819720000|2024-11-05 15:15:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|5
1730819750000|2024-11-05 15:15:50|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|627
1730819760000|2024-11-05 15:16:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730819770000|2024-11-05 15:16:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|2421
1730819780000|2024-11-05 15:16:20|360.3||360.3||360.3||360.3||0
1730819790000|2024-11-05 15:16:30|360.2||360.2||360.2||360.2||0
1730819810000|2024-11-05 15:16:50|360.3||360.3||360.3||360.3||0
1730819840000|2024-11-05 15:17:20|360.2||360.2||360.2||360.2||0
1730819890000|2024-11-05 15:18:10|360.1|360|360|359.9|360.1|360|360|359.9|2089
1730819900000|2024-11-05 15:18:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|860
1730819910000|2024-11-05 15:18:30|360||359.9||360||359.9||909
1730819920000|2024-11-05 15:18:40|360||360||360||360||0
1730819930000|2024-11-05 15:18:50|359.9||359.9||359.9||359.9||0
1730819940000|2024-11-05 15:19:00|||||||||2406
1730819960000|2024-11-05 15:19:20|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|4275
1730820010000|2024-11-05 15:20:10|359.8|359.6|359.8|359.7|359.8|359.7|359.8|359.6|2031
1730820020000|2024-11-05 15:20:20|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|3314
1730820030000|2024-11-05 15:20:30|359.8||359.8||359.8||359.8||1774
1730820040000|2024-11-05 15:20:40||359.6||359.6||359.6||359.6|1559
1730820080000|2024-11-05 15:21:20|359.6|359.5|359.5|359.4|359.6|359.5|359.5|359.4|3635
1730820090000|2024-11-05 15:21:30||359.3||359.3||359.3||359.3|2036
1730820100000|2024-11-05 15:21:40|359.3|359.2|359.3|359.2|359.3|359.2|359.2|359.1|5167
1730820150000|2024-11-05 15:22:30|359.4||359.4||359.4||359.4||0
1730820160000|2024-11-05 15:22:40|359.3||359.4||359.4||359.3||818
1730820200000|2024-11-05 15:23:20|359.3||359.3||359.3||359.3||0
1730820210000|2024-11-05 15:23:30|359.4||359.4||359.4||359.4||0
1730820220000|2024-11-05 15:23:40||359.3||359.3||359.3||359.3|2482
1730820230000|2024-11-05 15:23:50||359.2||359.2||359.2||359.2|0
1730820240000|2024-11-05 15:24:00|359.6|359.3|359.7|359.6|359.7|359.6|359.6|359.3|1690
1730820250000|2024-11-05 15:24:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1730820270000|2024-11-05 15:24:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1730820280000|2024-11-05 15:24:40|360||360||360||360||0
1730820310000|2024-11-05 15:25:10|360.1|360|360.1|360|360.1|360|360.1|360|89
1730820340000|2024-11-05 15:25:40|360.2||360.2||360.2||360.2||0
1730820380000|2024-11-05 15:26:20||360.1||360.1||360.1||360.1|2406
1730820390000|2024-11-05 15:26:30|360.1|360|360.2|360|360.2|360|360.1|360|544
1730820400000|2024-11-05 15:26:40||360.1||360.1||360.1||360.1|0
1730820410000|2024-11-05 15:26:50|360|359.9|360.1|359.9|360.1|359.9|360|359.9|2452
1730820500000|2024-11-05 15:28:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|107
1730820510000|2024-11-05 15:28:30|360|359.9|360|359.9|360|359.9|360|359.9|2493
1730820520000|2024-11-05 15:28:40|360.1|360|360.1|360|360.1|360|360.1|360|815
1730820550000|2024-11-05 15:29:10|360|359.9|360|359.9|360|359.9|360|359.9|0
1730820570000|2024-11-05 15:29:30|360.1|360|360.1|360|360.1|360|360.1|360|150
1730820590000|2024-11-05 15:29:50|360.2|360.1|360.3|360.2|360.3|360.2|360.2|360.1|150
1730820600000|2024-11-05 15:30:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|259
1730820610000|2024-11-05 15:30:10|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|2406
1730820650000|2024-11-05 15:30:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|2836
1730820660000|2024-11-05 15:31:00|360.6|360.5|360.5|360.4|360.7|360.6|360.5|360.4|2076
1730820670000|2024-11-05 15:31:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1994
1730820690000|2024-11-05 15:31:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1635
1730820700000|2024-11-05 15:31:40|360.1|360|360.1|360|360.1|360|360.1|360|837
1730820710000|2024-11-05 15:31:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|2972
1730820720000|2024-11-05 15:32:00|360.3||360.3||360.3||360.3||0
1730820750000|2024-11-05 15:32:30||360.2||360.2||360.2||360.2|0
1730820770000|2024-11-05 15:32:50||360.1||360.1||360.1||360.1|900
1730820810000|2024-11-05 15:33:30|360.4|360.2|360.4|360.3|360.4|360.3|360.4|360.2|134
1730820820000|2024-11-05 15:33:40||360.2||360.2||360.2||360.2|0
1730820900000|2024-11-05 15:35:00|360.2|360.1|360.2|360|360.2|360.1|360.1|360|1527
1730820910000|2024-11-05 15:35:10|360.4|360.2|360.3|360.2|360.4|360.2|360.3|360.2|928
1730820920000|2024-11-05 15:35:20|360.4||360.4||360.4||360.4||150
1730820970000|2024-11-05 15:36:10||360.3||360.3||360.3||360.3|0
1730820980000|2024-11-05 15:36:20|360.3|360.2|360.2|360.1|360.3|360.2|360.2|360.1|806
1730821000000|2024-11-05 15:36:40||360||360||360||360|0
1730821030000|2024-11-05 15:37:10|360.1|360.1|360.3|360.2|360.3|360.2|360.1|360.1|0
1730821040000|2024-11-05 15:37:20|360.1|360.1|360.1|359.9|360.1|360.1|360.1|359.9|2298
1730821050000|2024-11-05 15:37:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|283
1730821060000|2024-11-05 15:37:40|360.3|360.2|360.3|360.1|360.4|360.2|360.3|360.1|1
1730821070000|2024-11-05 15:37:50||360.2||360.2||360.2||360.2|0
1730821080000|2024-11-05 15:38:00|360.2|360|360.2|360|360.2|360|360.2|360|0
1730821160000|2024-11-05 15:39:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730821170000|2024-11-05 15:39:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|2406
1730821180000|2024-11-05 15:39:40|360.3|360|360.1|360|360.3|360|360.1|360|535
1730821260000|2024-11-05 15:41:00||359.9||359.9||359.9||359.9|0
1730821270000|2024-11-05 15:41:10||360||360||360||360|894
1730821320000|2024-11-05 15:42:00|||||||||628
1730821330000|2024-11-05 15:42:10|360|359.9|360|359.9|360|359.9|360|359.9|546
1730821340000|2024-11-05 15:42:20|360.1|360|360.1|360|360.1|360|360.1|360|1791
1730821350000|2024-11-05 15:42:30|360|359.9|359.9|359.8|360|359.9|359.9|359.8|3103
1730821360000|2024-11-05 15:42:40|360||360||360||360||2579
1730821380000|2024-11-05 15:43:00|360.3|360.1|360.2|360.1|360.3|360.1|360.2|360.1|1392
1730821390000|2024-11-05 15:43:10|360.1|360|360.2|360|360.2|360.1|360.1|360|1161
1730821490000|2024-11-05 15:44:50||360.1||360.1||360.1||360.1|1465
1730821500000|2024-11-05 15:45:00||360||360||360||360|1365
1730821520000|2024-11-05 15:45:20|360.1||360.2||360.2||360.1||0
1730821540000|2024-11-05 15:45:40|360.1|359.9|360|359.9|360.1|359.9|360|359.9|50
1730821610000|2024-11-05 15:46:50|360.1||360.1||360.1||360.1||0
1730821630000|2024-11-05 15:47:10|360|359.8|360|359.8|360|359.8|360|359.8|713
1730821640000|2024-11-05 15:47:20|359.9||359.9||359.9||359.9||2450
1730821680000|2024-11-05 15:48:00||359.7||359.7||359.7||359.7|0
1730821700000|2024-11-05 15:48:20||359.8||359.7||359.8||359.7|2140
1730821740000|2024-11-05 15:49:00||359.8||359.8||359.8||359.8|45
1730821820000|2024-11-05 15:50:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1
1730821860000|2024-11-05 15:51:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|827
1730821910000|2024-11-05 15:51:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|4079
1730821920000|2024-11-05 15:52:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1730822090000|2024-11-05 15:54:50|359.8|359.7|360.1|359.9|360.1|359.9|359.8|359.7|2165
1730822100000|2024-11-05 15:55:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1730822160000|2024-11-05 15:56:00|359.8|359.7|359.9|359.8|359.9|359.8|359.8|359.7|1423
1730822190000|2024-11-05 15:56:30|||||||||15
1730822300000|2024-11-05 15:58:20|360|359.9|360|359.9|360|359.9|360|359.9|793
1730822330000|2024-11-05 15:58:50|360.1|360|360.1|360|360.1|360|360|360|0
1730822360000|2024-11-05 15:59:20||359.9||359.9||359.9||359.9|0
1730822400000|2024-11-05 16:00:00|360||360||360||360||0
1730822410000|2024-11-05 16:00:10|359.9|359.8|359.9|359.8|360|359.8|359.9|359.8|0
1730822420000|2024-11-05 16:00:20|360.1|360|360|359.9|360.1|360|360|359.9|0
1730822430000|2024-11-05 16:00:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1730822470000|2024-11-05 16:01:10|||||||||1250
1730822500000|2024-11-05 16:01:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1730822510000|2024-11-05 16:01:50|359.9||359.9||359.9||359.9||785
1730822620000|2024-11-05 16:03:40|359.8|359.8|359.9|359.8|359.9|359.8|359.8|359.8|0
1730822650000|2024-11-05 16:04:10||359.7||359.7||359.7||359.7|689
1730822690000|2024-11-05 16:04:50|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|87
1730822790000|2024-11-05 16:06:30|359.7||359.7||359.7||359.7||0
1730822800000|2024-11-05 16:06:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1730822810000|2024-11-05 16:06:50||359.4||359.4||359.5||359.4|300
1730822820000|2024-11-05 16:07:00||359.5||359.5||359.5||359.5|0
1730822830000|2024-11-05 16:07:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1730822840000|2024-11-05 16:07:20|359.6|359.5|359.5|359.4|359.6|359.5|359.5|359.4|4514
1730822890000|2024-11-05 16:08:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|8629
1730822900000|2024-11-05 16:08:20|||||||||1882
1730822950000|2024-11-05 16:09:10|359.3|359.2|359.3|359.1|359.3|359.2|359.3|359.1|703
1730822980000|2024-11-05 16:09:40|359.2||359.3||359.3||359.2||0
1730822990000|2024-11-05 16:09:50|359.2|359|359.2|359|359.2|359|359.2|359|0
1730823010000|2024-11-05 16:10:10|359.1||359.1||359.1||359.1||0
1730823020000|2024-11-05 16:10:20|359.2|359.1|359.2|359|359.2|359.1|359.2|359|908
1730823040000|2024-11-05 16:10:40||359.1||359.1||359.1||359.1|0
1730823050000|2024-11-05 16:10:50||359||359||359||359|0
1730823070000|2024-11-05 16:11:10|359.1||359.1||359.1||359.1||804
1730823100000|2024-11-05 16:11:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|2232
1730823110000|2024-11-05 16:11:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|864
1730823140000|2024-11-05 16:12:20|359.4||359.4||359.4||359.4||0
1730823160000|2024-11-05 16:12:40|359.3|359.3|359.3|359.2|359.3|359.3|359.3|359.2|0
1730823210000|2024-11-05 16:13:30|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|1097
1730823230000|2024-11-05 16:13:50|359.2||359.2||359.2||359.2||0
1730823240000|2024-11-05 16:14:00|359.1|359|359.1|359|359.1|359|359.1|359|1627
1730823270000|2024-11-05 16:14:30|359|358.9|359|358.9|359|358.9|359|358.9|0
1730823280000|2024-11-05 16:14:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|100
1730823300000|2024-11-05 16:15:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|3325
1730823310000|2024-11-05 16:15:10|358.9||358.9||358.9||358.9||0
1730823370000|2024-11-05 16:16:10|358.8|358.8|358.9|358.8|358.9|358.8|358.8|358.8|871
1730823460000|2024-11-05 16:17:40|358.8|358.7|358.9|358.7|358.9|358.8|358.8|358.7|3291
1730823500000|2024-11-05 16:18:20||358.8||358.8||358.8||358.8|0
1730823530000|2024-11-05 16:18:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1730823540000|2024-11-05 16:19:00|||||||||99
1730823550000|2024-11-05 16:19:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1730823560000|2024-11-05 16:19:20||358.7||358.7||358.8||358.7|2825
1730823570000|2024-11-05 16:19:30|358.8|358.8|358.8|358.7|358.8|358.8|358.8|358.7|2347
1730823600000|2024-11-05 16:20:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1730823610000|2024-11-05 16:20:10|358.8|358.7|358.8|358.7|358.8|358.8|358.8|358.7|1341
1730823620000|2024-11-05 16:20:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1671
1730823640000|2024-11-05 16:20:40|359|358.9|359|358.9|359|358.9|359|358.9|224
1730823660000|2024-11-05 16:21:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1996
1730823690000|2024-11-05 16:21:30|359|358.9|359|358.9|359|358.9|359|358.9|0
1730823700000|2024-11-05 16:21:40|359.1|359|359.1|359|359.1|359|359.1|359|1614
1730823710000|2024-11-05 16:21:50|359.2||359.2||359.2||359.2||0
1730823790000|2024-11-05 16:23:10|359|358.9|359|358.9|359|358.9|359|358.9|94
1730823810000|2024-11-05 16:23:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1730823830000|2024-11-05 16:23:50|||||||||150
1730823850000|2024-11-05 16:24:10|||||||||876
1730823860000|2024-11-05 16:24:20|359|358.9|359.1|358.9|359.1|359|359|358.9|3951
1730823870000|2024-11-05 16:24:30|359|359|359.1|359|359.1|359|359|359|1676
1730823880000|2024-11-05 16:24:40|||||||||844
1730823890000|2024-11-05 16:24:50|359.2|359.1|359.3|359.2|359.3|359.2|359.2|359.1|4535
1730823900000|2024-11-05 16:25:00||359.1||359.1||359.1||359.1|2478
1730823910000|2024-11-05 16:25:10|359.2|359.2|359.2|359.1|359.3|359.2|359.2|359.1|860
1730823920000|2024-11-05 16:25:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1730823960000|2024-11-05 16:26:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|398
1730824000000|2024-11-05 16:26:40|||||||||381
1730824010000|2024-11-05 16:26:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1408
1730824020000|2024-11-05 16:27:00|359.4|359.3|359.5|359.4|359.5|359.4|359.4|359.3|2060
1730824030000|2024-11-05 16:27:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1730824040000|2024-11-05 16:27:20|||||||||1843
1730824050000|2024-11-05 16:27:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|936
1730824070000|2024-11-05 16:27:50||359.3||359.3||359.4||359.3|150
1730824080000|2024-11-05 16:28:00|359.4||359.4||359.4||359.4||150
1730824090000|2024-11-05 16:28:10|||||||||2912
1730824130000|2024-11-05 16:28:50|359.3|359.2|359.4|359.3|359.4|359.3|359.3|359.2|2533
1730824140000|2024-11-05 16:29:00|||||||||1689
1730824170000|2024-11-05 16:29:30|||||||||1
1730824180000|2024-11-05 16:29:40|359.5|359.4|359.4|359.3|359.5|359.4|359.4|359.3|2825
1730824190000|2024-11-05 16:29:50|359.5||359.5||359.5||359.5||1723
1730880020000|2024-11-06 08:00:20|362.2|361.7|362.1|361.7|362.2|361.7|362.1|361.7|1575
1730880030000|2024-11-06 08:00:30|361.9|361.4|361.3|361|361.9|361.4|361.3|361|1408
1730880040000|2024-11-06 08:00:40||361.2||361.2||361.2||361.2|0
1730880070000|2024-11-06 08:01:10|361.4|361.3|361.6|361.3|361.6|361.3|361.4|361.3|0
1730880080000|2024-11-06 08:01:20|361.9|361.5|361.9|361.5|361.9|361.5|361.9|361.4|0
1730880140000|2024-11-06 08:02:20||361.6||361.6||361.6||361.6|0
1730880150000|2024-11-06 08:02:30|362|361.7|362|361.7|362|361.7|362|361.7|781
1730880160000|2024-11-06 08:02:40|362.4|362.1|362.8|362.3|362.8|362.3|362.2|361.9|3858
1730880170000|2024-11-06 08:02:50|362.7|362.4|362.8|362.4|362.8|362.4|362.7|362.4|870
1730880180000|2024-11-06 08:03:00|362.7|362.5|362.5|362.2|362.8|362.5|362.5|362.2|1940
1730880190000|2024-11-06 08:03:10|362.4|362|362.3|362|362.4|362|362.3|362|1186
1730880220000|2024-11-06 08:03:40|||||||||772
1730880240000|2024-11-06 08:04:00|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|1006
1730880280000|2024-11-06 08:04:40|362.3|361.9|362.3|362.1|362.3|362.1|362.3|361.9|843
1730880290000|2024-11-06 08:04:50||362||362||362||362|0
1730880300000|2024-11-06 08:05:00|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|0
1730880320000|2024-11-06 08:05:20|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|121
1730880330000|2024-11-06 08:05:30|362.7|362.4|362.7|362.4|362.7|362.4|362.7|362.4|1382
1730880340000|2024-11-06 08:05:40|362.6|362.3|362.5|362.1|362.6|362.3|362.5|362.1|550
1730880360000|2024-11-06 08:06:00||362.2||362.2||362.2||362.2|0
1730880370000|2024-11-06 08:06:10|362.6|362.3|362.6|362.4|362.7|362.5|362.6|362.3|1200
1730880380000|2024-11-06 08:06:20|362.5|362.2|362.4|362.1|362.5|362.2|362.4|362.1|2795
1730880390000|2024-11-06 08:06:30|362.1|361.8|362.2|361.9|362.2|361.9|362.1|361.8|1653
1730880400000|2024-11-06 08:06:40|362.1|361.8|362.1|361.9|362.1|361.9|362.1|361.8|542
1730880410000|2024-11-06 08:06:50|362|361.7|361.8|361.6|362|361.7|361.8|361.6|764
1730880420000|2024-11-06 08:07:00|361.9|361.7|361.9|361.6|361.9|361.7|361.9|361.6|0
1730880430000|2024-11-06 08:07:10|362|361.7|362|361.6|362|361.7|362|361.6|0
1730880440000|2024-11-06 08:07:20|361.9|361.7|361.7|361.4|361.9|361.7|361.7|361.4|858
1730880490000|2024-11-06 08:08:10|361.5|361.3|361.4|361.1|361.5|361.3|361.4|361.1|2914
1730880500000|2024-11-06 08:08:20|361.5|361.2|361.5|361.2|361.5|361.2|361.5|361.2|0
1730880520000|2024-11-06 08:08:40|361.4|361.1|361.4|361.1|361.4|361.2|361.4|361.1|689
1730880530000|2024-11-06 08:08:50|361.3|361.2|361.2|360.9|361.3|361.2|361.2|360.9|1160
1730880550000|2024-11-06 08:09:10|361|360.8|360.9|360.6|361|360.8|360.9|360.6|3827
1730880560000|2024-11-06 08:09:20|361|360.7|361|360.7|361|360.7|360.9|360.6|0
1730880570000|2024-11-06 08:09:30|361.2|361|361|360.7|361.2|361|361|360.7|150
1730880580000|2024-11-06 08:09:40|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1730880590000|2024-11-06 08:09:50||360.9||360.8||360.9||360.8|0
1730880600000|2024-11-06 08:10:00|361|360.7|361|360.7|361|360.7|361|360.7|0
1730880620000|2024-11-06 08:10:20|361.1|360.8|361.4|361.2|361.4|361.2|361.1|360.8|0
1730880640000|2024-11-06 08:10:40|361.5||361.5||361.5||361.5||0
1730880650000|2024-11-06 08:10:50|361.4|361|361.1|360.8|361.4|361|361.1|360.8|78
1730880660000|2024-11-06 08:11:00||360.9||360.9||360.9||360.9|0
1730880690000|2024-11-06 08:11:30|361|360.8|361|360.8|361|360.8|361|360.8|3957
1730880710000|2024-11-06 08:11:50|361.1|361|361.1|361|361.1|361|361.1|361|0
1730880740000|2024-11-06 08:12:20||360.9||360.8||360.9||360.8|150
1730880760000|2024-11-06 08:12:40||360.9||360.8||360.9||360.8|0
1730880770000|2024-11-06 08:12:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730880780000|2024-11-06 08:13:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1730880790000|2024-11-06 08:13:10|361.1|361|361.2|361|361.2|361|361.1|361|0
1730880810000|2024-11-06 08:13:30|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|363
1730880830000|2024-11-06 08:13:50|361.2|361|361.2|361|361.2|361|361.2|361|0
1730880840000|2024-11-06 08:14:00|361.1|360.9|360.8|360.6|361.1|360.9|360.8|360.6|2210
1730880860000|2024-11-06 08:14:20|360.9||360.9||360.9||360.9||3046
1730880870000|2024-11-06 08:14:30||360.7||360.7||360.8||360.7|1500
1730880900000|2024-11-06 08:15:00|361|360.8|361|360.8|361|360.9|361|360.8|624
1730880910000|2024-11-06 08:15:10|361.1|360.9|361.2|361|361.2|361.1|361.1|360.9|69
1730880920000|2024-11-06 08:15:20|361.3|361.1|361.4|361.3|361.4|361.3|361.3|361.1|150
1730880930000|2024-11-06 08:15:30|361.5||361.5||361.5||361.5||0
1730880940000|2024-11-06 08:15:40|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|2227
1730880950000|2024-11-06 08:15:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.3|531
1730880960000|2024-11-06 08:16:00||361.3||361.3||361.3||361.3|0
1730880970000|2024-11-06 08:16:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1730880980000|2024-11-06 08:16:20||361.4||361.4||361.4||361.4|0
1730880990000|2024-11-06 08:16:30|361.7|361.5|361.7|361.6|361.7|361.6|361.7|361.5|0
1730881000000|2024-11-06 08:16:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|933
1730881010000|2024-11-06 08:16:50|||||||||1298
1730881030000|2024-11-06 08:17:10|361.8|361.6|361.9|361.7|361.9|361.7|361.8|361.6|1700
1730881050000|2024-11-06 08:17:30|362|361.9|362|361.9|362|361.9|362|361.9|134
1730881060000|2024-11-06 08:17:40|||||||||3422
1730881080000|2024-11-06 08:18:00|362.1|362|362.1|361.9|362.1|362|362.1|361.9|3550
1730881090000|2024-11-06 08:18:10|||||||||1919
1730881100000|2024-11-06 08:18:20|362|361.7|361.8|361.6|362|361.7|361.8|361.6|2517
1730881110000|2024-11-06 08:18:30|362|361.7|362|361.9|362|361.9|362|361.7|1898
1730881140000|2024-11-06 08:19:00||361.8||361.8||361.8||361.8|150
1730881150000|2024-11-06 08:19:10||361.7||361.7||361.7||361.7|0
1730881200000|2024-11-06 08:20:00|361.9||361.9||361.9||361.9||0
1730881210000|2024-11-06 08:20:10|362||362||362||362||0
1730881220000|2024-11-06 08:20:20||361.8||361.8||361.8||361.8|0
1730881250000|2024-11-06 08:20:50|362.1|362|362|361.8|362.1|362|362|361.8|3850
1730881260000|2024-11-06 08:21:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1730881270000|2024-11-06 08:21:10|362|361.6|362|361.7|362|361.7|362|361.6|0
1730881280000|2024-11-06 08:21:20||361.8||361.8||361.8||361.8|0
1730881330000|2024-11-06 08:22:10||361.9||361.9||361.9||361.9|1215
1730881340000|2024-11-06 08:22:20||361.8||361.8||361.8||361.8|3309
1730881350000|2024-11-06 08:22:30|361.9|361.7|361.9|361.7|362|361.7|361.9|361.7|1032
1730881380000|2024-11-06 08:23:00|361.8|361.6|361.9|361.7|361.9|361.8|361.8|361.6|2442
1730881390000|2024-11-06 08:23:10|362|361.9|362|361.9|362|361.9|362|361.9|150
1730881400000|2024-11-06 08:23:20|||||||||1060
1730881410000|2024-11-06 08:23:30|362.1|361.8|361.9|361.8|362.1|361.8|361.9|361.8|1526
1730881430000|2024-11-06 08:23:50|362|361.9|362.1|362|362.1|362|362|361.8|3938
1730881440000|2024-11-06 08:24:00|362|361.9|361.7|361.5|362|361.9|361.7|361.5|5359
1730881450000|2024-11-06 08:24:10|361.6|361.4|361.6|361.5|361.6|361.5|361.5|361.3|477
1730881460000|2024-11-06 08:24:20|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|1602
1730881470000|2024-11-06 08:24:30|361.7|361.7|361.7|361.5|361.7|361.7|361.7|361.5|2940
1730881480000|2024-11-06 08:24:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1730881510000|2024-11-06 08:25:10|361.7||361.6||361.7||361.6||0
1730881560000|2024-11-06 08:26:00|361.5|361.2|361.4|361.2|361.5|361.2|361.4|361.2|0
1730881570000|2024-11-06 08:26:10|361.3||361.3||361.3||361.3||1104
1730881580000|2024-11-06 08:26:20|361.4||361.4||361.4||361.4||40
1730881630000|2024-11-06 08:27:10|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|753
1730881670000|2024-11-06 08:27:50||361.3||361.3||361.3||361.3|56
1730881680000|2024-11-06 08:28:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|591
1730881690000|2024-11-06 08:28:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|751
1730881700000|2024-11-06 08:28:20|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|2306
1730881710000|2024-11-06 08:28:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1730881720000|2024-11-06 08:28:40||361.4||361.4||361.4||361.4|0
1730881730000|2024-11-06 08:28:50|361.6||361.6||361.6||361.6||0
1730881750000|2024-11-06 08:29:10|361.7||361.7||361.7||361.7||0
1730881760000|2024-11-06 08:29:20|361.6||361.6||361.6||361.6||0
1730881780000|2024-11-06 08:29:40|361.5|361.3|361.5|361.3|361.6|361.4|361.5|361.3|669
1730881790000|2024-11-06 08:29:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1730881800000|2024-11-06 08:30:00||361.3||361.4||361.4||361.3|0
1730881810000|2024-11-06 08:30:10|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1526
1730881820000|2024-11-06 08:30:20|||||||||600
1730881840000|2024-11-06 08:30:40|361.6||361.6||361.6||361.6||0
1730881850000|2024-11-06 08:30:50|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1730881860000|2024-11-06 08:31:00|361.6|361.5|361.6|361.5|361.7|361.5|361.6|361.5|2167
1730881870000|2024-11-06 08:31:10|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|150
1730881880000|2024-11-06 08:31:20|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|2590
1730881910000|2024-11-06 08:31:50|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|5
1730881920000|2024-11-06 08:32:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|315
1730881950000|2024-11-06 08:32:30||361.4||361.4||361.5||361.4|1204
1730881960000|2024-11-06 08:32:40|361.5||361.5||361.5||361.5||0
1730881970000|2024-11-06 08:32:50||361.3||361.3||361.3||361.3|0
1730881980000|2024-11-06 08:33:00|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|1526
1730881990000|2024-11-06 08:33:10|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|0
1730882000000|2024-11-06 08:33:20|361.7|361.4|361.7|361.5|361.7|361.5|361.7|361.4|3719
1730882010000|2024-11-06 08:33:30||361.6||361.6||361.6||361.5|150
1730882020000|2024-11-06 08:33:40|361.8|361.7|362|361.8|362|361.8|361.8|361.7|1526
1730882070000|2024-11-06 08:34:30|361.9||361.9||361.9||361.9||203
1730882090000|2024-11-06 08:34:50|362|361.9|361.9|361.8|362|361.9|361.9|361.8|1507
1730882100000|2024-11-06 08:35:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1730882110000|2024-11-06 08:35:10|362.2|362|362.2|362|362.2|362|362.2|362|0
1730882120000|2024-11-06 08:35:20|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1730882130000|2024-11-06 08:35:30|362|361.9|362|361.9|362.1|361.9|362|361.9|3297
1730882140000|2024-11-06 08:35:40||361.8||361.8||361.8||361.8|286
1730882150000|2024-11-06 08:35:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|1526
1730882160000|2024-11-06 08:36:00|361.8||361.8||361.8||361.8||0
1730882180000|2024-11-06 08:36:20|361.9||361.9||361.9||361.9||0
1730882200000|2024-11-06 08:36:40|361.8|361.9|362|361.8|362.1|361.9|361.8|361.8|2731
1730882210000|2024-11-06 08:36:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1730882230000|2024-11-06 08:37:10|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|1
1730882260000|2024-11-06 08:37:40|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1730882270000|2024-11-06 08:37:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|2765
1730882280000|2024-11-06 08:38:00|361.6||361.6||361.6||361.6||0
1730882310000|2024-11-06 08:38:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1730882320000|2024-11-06 08:38:40|361.6||361.6||361.6||361.6||0
1730882340000|2024-11-06 08:39:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|4
1730882350000|2024-11-06 08:39:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1730882360000|2024-11-06 08:39:20|361.6|361.3|361.5|361.3|361.6|361.3|361.5|361.3|0
1730882390000|2024-11-06 08:39:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1730882400000|2024-11-06 08:40:00||361.5||361.5||361.5||361.5|0
1730882420000|2024-11-06 08:40:20|361.7|361.6|361.5|361.4|361.7|361.6|361.5|361.4|6607
1730882430000|2024-11-06 08:40:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|897
1730882440000|2024-11-06 08:40:40||361.4||361.4||361.5||361.4|0
1730882450000|2024-11-06 08:40:50||361.5||361.4||361.5||361.4|0
1730882460000|2024-11-06 08:41:00||361.3||361.4||361.4||361.3|0
1730882470000|2024-11-06 08:41:10||361.5||361.4||361.5||361.4|0
1730882480000|2024-11-06 08:41:20|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1730882550000|2024-11-06 08:42:30|361.4|361.2|361.3|361.2|361.4|361.2|361.3|361.2|2044
1730882560000|2024-11-06 08:42:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1730882590000|2024-11-06 08:43:10||361.2||361.2||361.2||361.2|0
1730882610000|2024-11-06 08:43:30|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1157
1730882640000|2024-11-06 08:44:00|361.1|361|361.1|361|361.1|361|361.1|361|0
1730882650000|2024-11-06 08:44:10|361.2|361.1|361.2|361|361.2|361.1|361.2|361|1716
1730882660000|2024-11-06 08:44:20||361.1||361||361.1||361|0
1730882690000|2024-11-06 08:44:50||361.1||361||361.1||361|0
1730882700000|2024-11-06 08:45:00|361.1|361.1|361.1|361|361.1|361.1|361.1|361|75
1730882720000|2024-11-06 08:45:20||360.9||360.9||360.9||360.9|729
1730882730000|2024-11-06 08:45:30|361||361||361||361||0
1730882740000|2024-11-06 08:45:40|361.1||361.1||361.1||361||0
1730882810000|2024-11-06 08:46:50||361||361||361||361|0
1730882830000|2024-11-06 08:47:10|361.2||361.2||361.2||361.2||1800
1730882880000|2024-11-06 08:48:00||361.1||361.1||361.1||361.1|0
1730882900000|2024-11-06 08:48:20|361.1|361|361.2|361|361.2|361.1|361.1|361|2084
1730882910000|2024-11-06 08:48:30||361.1||361||361.1||361|4680
1730882920000|2024-11-06 08:48:40|361.1||361.1||361.1||361.1||28
1730882930000|2024-11-06 08:48:50|||||||||1958
1730882940000|2024-11-06 08:49:00|361.2|361.1|361.2|361|361.2|361.1|361.2|361|1776
1730882950000|2024-11-06 08:49:10||361.1||361.1||361.1||361.1|0
1730882960000|2024-11-06 08:49:20|361.3|361|361.3|361.2|361.3|361.2|361.3|361|521
1730882970000|2024-11-06 08:49:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1730882990000|2024-11-06 08:49:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1730883020000|2024-11-06 08:50:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1730883040000|2024-11-06 08:50:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1730883090000|2024-11-06 08:51:30|361.7||361.7||361.7||361.7||979
1730883110000|2024-11-06 08:51:50|361.8||361.8||361.8||361.8||0
1730883120000|2024-11-06 08:52:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1730883180000|2024-11-06 08:53:00|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1730883220000|2024-11-06 08:53:40|361.7||361.7||361.7||361.7||0
1730883230000|2024-11-06 08:53:50|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|4166
1730883270000|2024-11-06 08:54:30|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|1080
1730883280000|2024-11-06 08:54:40|361.7||361.7||361.7||361.7||913
1730883300000|2024-11-06 08:55:00|361.6||361.7||361.7||361.6||0
1730883450000|2024-11-06 08:57:30||361.6||361.6||361.6||361.6|0
1730883460000|2024-11-06 08:57:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|929
1730883480000|2024-11-06 08:58:00||361.6||361.6||361.6||361.6|0
1730883490000|2024-11-06 08:58:10|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1730883500000|2024-11-06 08:58:20|361.6||361.6||361.6||361.6||1062
1730883510000|2024-11-06 08:58:30|||||||||2172
1730883540000|2024-11-06 08:59:00||361.4||361.4||361.4||361.4|1958
1730883600000|2024-11-06 09:00:00|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|612
1730883610000|2024-11-06 09:00:10|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|694
1730883620000|2024-11-06 09:00:20|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|4156
1730883630000|2024-11-06 09:00:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1030
1730883640000|2024-11-06 09:00:40|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|0
1730883680000|2024-11-06 09:01:20|361.7||361.8||361.8||361.7||0
1730883690000|2024-11-06 09:01:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|21
1730883710000|2024-11-06 09:01:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|2766
1730883740000|2024-11-06 09:02:20|361.5|361.2|361.4|361.2|361.5|361.2|361.4|361.2|0
1730883780000|2024-11-06 09:03:00||361.3||361.2||361.3||361.2|250
1730883800000|2024-11-06 09:03:20|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1730883840000|2024-11-06 09:04:00||361||361||361||361|781
1730883870000|2024-11-06 09:04:30|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|187
1730883950000|2024-11-06 09:05:50|||||||||3884
1730884010000|2024-11-06 09:06:50||361.2||361.1||361.2||361.1|0
1730884020000|2024-11-06 09:07:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1114
1730884080000|2024-11-06 09:08:00||361.3||361.3||361.3||361.3|0
1730884090000|2024-11-06 09:08:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|403
1730884140000|2024-11-06 09:09:00|361.4|361.3|361.3|361.2|361.4|361.3|361.3|361.2|3313
1730884160000|2024-11-06 09:09:20|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|280
1730884170000|2024-11-06 09:09:30|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1730884210000|2024-11-06 09:10:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.2|4440
1730884220000|2024-11-06 09:10:20|361.5||361.5||361.5||361.5||1800
1730884230000|2024-11-06 09:10:30|||||||||1958
1730884260000|2024-11-06 09:11:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730884270000|2024-11-06 09:11:10|361.3|361.1|361.3|361.2|361.3|361.2|361.3|361.1|1914
1730884320000|2024-11-06 09:12:00|361.4||361.4||361.4||361.4||1937
1730884360000|2024-11-06 09:12:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1306
1730884370000|2024-11-06 09:12:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1958
1730884380000|2024-11-06 09:13:00|361.5||361.5||361.5||361.5||0
1730884390000|2024-11-06 09:13:10|||||||||547
1730884450000|2024-11-06 09:14:10|361.6|361.4|361.6|361.5|361.6|361.5|361.5|361.4|0
1730884460000|2024-11-06 09:14:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2767
1730884490000|2024-11-06 09:14:50|361.6|361.3|361.5|361.3|361.6|361.4|361.5|361.3|1604
1730884500000|2024-11-06 09:15:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1730884520000|2024-11-06 09:15:20|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1730884610000|2024-11-06 09:16:50|361.4||361.4||361.4||361.4||1958
1730884620000|2024-11-06 09:17:00|361.5|361.2|361.5|361.4|361.5|361.4|361.5|361.2|1829
1730884640000|2024-11-06 09:17:20|||||||||989
1730884680000|2024-11-06 09:18:00||361.3||361.3||361.3||361.3|0
1730884700000|2024-11-06 09:18:20|361.4||361.4||361.4||361.4||3916
1730884750000|2024-11-06 09:19:10|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|100
1730884760000|2024-11-06 09:19:20||361.4||361.3||361.4||361.3|1958
1730884770000|2024-11-06 09:19:30||361.4||361.4||361.4||361.4|0
1730884800000|2024-11-06 09:20:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|4019
1730884810000|2024-11-06 09:20:10|361.5|361.4|361.2|361.1|361.5|361.4|361.2|361.1|1444
1730884820000|2024-11-06 09:20:20||361||361||361||361|0
1730884830000|2024-11-06 09:20:30||361.1||361.1||361.1||361.1|0
1730884840000|2024-11-06 09:20:40||361||361||361||361|0
1730884860000|2024-11-06 09:21:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1730884870000|2024-11-06 09:21:10|361|360.8|361|360.8|361|360.8|361|360.8|682
1730884880000|2024-11-06 09:21:20|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1730884890000|2024-11-06 09:21:30|361|360.8|361|360.8|361.1|360.9|361|360.8|0
1730884900000|2024-11-06 09:21:40|360.9|360.7|360.8|360.6|360.9|360.7|360.8|360.6|0
1730884930000|2024-11-06 09:22:10|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1730884960000|2024-11-06 09:22:40|360.8|360.6|360.9|360.7|360.9|360.7|360.8|360.6|0
1730885040000|2024-11-06 09:24:00|361|360.8|361|360.8|361|360.8|361|360.8|818
1730885050000|2024-11-06 09:24:10|||||||||2000
1730885060000|2024-11-06 09:24:20|360.9||360.9||360.9||360.9||0
1730885090000|2024-11-06 09:24:50|361||361||361||361||2362
1730885170000|2024-11-06 09:26:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|546
1730885210000|2024-11-06 09:26:50|360.9||360.9||360.9||360.9||129
1730885230000|2024-11-06 09:27:10|360.8|360.6|360.8|360.6|360.8|360.6|360.7|360.6|1207
1730885240000|2024-11-06 09:27:20|360.7||360.7||360.7||360.7||0
1730885260000|2024-11-06 09:27:40|360.8||360.7||360.8||360.7||0
1730885270000|2024-11-06 09:27:50|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|1958
1730885290000|2024-11-06 09:28:10|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|75
1730885300000|2024-11-06 09:28:20|360.4|360.2|360.3|360.1|360.4|360.2|360.3|360.1|2776
1730885310000|2024-11-06 09:28:30|360.2|360|360.2|360.1|360.2|360.1|360.2|360|0
1730885330000|2024-11-06 09:28:50|360.3||360.3||360.3||360.3||2079
1730885350000|2024-11-06 09:29:10|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|769
1730885380000|2024-11-06 09:29:40|360.5||360.5||360.5||360.5||0
1730885400000|2024-11-06 09:30:00|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1730885430000|2024-11-06 09:30:30||360.3||360.2||360.3||360.2|386
1730885440000|2024-11-06 09:30:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|332
1730885530000|2024-11-06 09:32:10||360.2||360.2||360.2||360.2|0
1730885550000|2024-11-06 09:32:30|360.4|360.3|360.6|360.4|360.6|360.4|360.4|360.3|1825
1730885570000|2024-11-06 09:32:50|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1730885580000|2024-11-06 09:33:00|360.6||360.7||360.7||360.6||0
1730885590000|2024-11-06 09:33:10|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1730885630000|2024-11-06 09:33:50||360.7||360.6||360.7||360.6|1655
1730885640000|2024-11-06 09:34:00||360.7||360.6||360.7||360.6|150
1730885690000|2024-11-06 09:34:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|697
1730885700000|2024-11-06 09:35:00||360.8||360.8||360.8||360.8|0
1730885730000|2024-11-06 09:35:30|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1958
1730885790000|2024-11-06 09:36:30|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|511
1730885850000|2024-11-06 09:37:30||360.5||360.5||360.5||360.5|263
1730885870000|2024-11-06 09:37:50|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|2270
1730885880000|2024-11-06 09:38:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1730885890000|2024-11-06 09:38:10||360.4||360.4||360.4||360.4|138
1730885900000|2024-11-06 09:38:20|360.6|360.5|360.5|360.4|360.6|360.5|360.5|360.4|1846
1730885910000|2024-11-06 09:38:30|360.6||360.6||360.6||360.6||0
1730885950000|2024-11-06 09:39:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|582
1730885960000|2024-11-06 09:39:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1700
1730885970000|2024-11-06 09:39:30|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|1547
1730885980000|2024-11-06 09:39:40|360.7||360.7||360.7||360.7||0
1730885990000|2024-11-06 09:39:50|360.6||360.6||360.6||360.6||0
1730886000000|2024-11-06 09:40:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1730886010000|2024-11-06 09:40:10|360.5||360.5||360.5||360.5||0
1730886040000|2024-11-06 09:40:40|360.4|360.1|360.3|360.1|360.4|360.1|360.2|360.1|752
1730886070000|2024-11-06 09:41:10|360.2|360|360.3|360.2|360.3|360.2|360.2|360|1704
1730886080000|2024-11-06 09:41:20||360.1||360.2||360.2||360.1|0
1730886090000|2024-11-06 09:41:30|360.2|360.1|360.3|360.2|360.3|360.2|360.2|360.1|772
1730886120000|2024-11-06 09:42:00|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1730886130000|2024-11-06 09:42:10|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1730886140000|2024-11-06 09:42:20|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1730886190000|2024-11-06 09:43:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|680
1730886200000|2024-11-06 09:43:20|360.2|359.9|360|359.9|360.2|359.9|360|359.9|132
1730886250000|2024-11-06 09:44:10||359.8||359.8||359.8||359.8|0
1730886260000|2024-11-06 09:44:20||359.9||359.9||359.9||359.9|0
1730886270000|2024-11-06 09:44:30|360.1|360|360.1|360|360.1|360|360.1|360|1316
1730886280000|2024-11-06 09:44:40||359.9||360||360||359.9|475
1730886290000|2024-11-06 09:44:50||359.9||359.9||359.9||359.9|420
1730886300000|2024-11-06 09:45:00||360||360||360||360|500
1730886330000|2024-11-06 09:45:30|360|359.9|360|359.8|360|360|359.9|359.8|490
1730886340000|2024-11-06 09:45:40|||||||||424
1730886350000|2024-11-06 09:45:50||359.9||359.8||359.9||359.8|1154
1730886360000|2024-11-06 09:46:00|360.1|359.9|360.1|360|360.1|360|360.1|359.8|1359
1730886380000|2024-11-06 09:46:20|360.2|360.1|360.3|360.1|360.3|360.2|360.2|360.1|2501
1730886390000|2024-11-06 09:46:30|360.2|360|360.2|360|360.2|360|360.2|360|548
1730886400000|2024-11-06 09:46:40|360.1||360.1||360.1||360.1||0
1730886460000|2024-11-06 09:47:40|360|359.8|360|359.9|360|359.9|359.9|359.8|5233
1730886470000|2024-11-06 09:47:50||359.8||359.8||359.8||359.8|0
1730886500000|2024-11-06 09:48:20|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1730886510000|2024-11-06 09:48:30|360|360|360|359.8|360|360|360|359.8|3993
1730886520000|2024-11-06 09:48:40||359.9||359.9||359.9||359.9|0
1730886530000|2024-11-06 09:48:50||359.8||359.8||359.8||359.8|0
1730886540000|2024-11-06 09:49:00||359.9||359.9||359.9||359.9|0
1730886550000|2024-11-06 09:49:10||359.8||359.9||359.9||359.8|757
1730886560000|2024-11-06 09:49:20||359.8||359.8||359.8||359.8|744
1730886570000|2024-11-06 09:49:30||359.9||359.9||359.9||359.9|0
1730886580000|2024-11-06 09:49:40|360.1|360|360.1|360|360.1|360|360.1|360|4173
1730886590000|2024-11-06 09:49:50|360.2|360.1|360.3|360.2|360.3|360.2|360.2|360.1|1958
1730886620000|2024-11-06 09:50:20|360.4||360.4||360.4||360.4||0
1730886630000|2024-11-06 09:50:30|||||||||1958
1730886650000|2024-11-06 09:50:50||360.3||360.3||360.3||360.3|0
1730886670000|2024-11-06 09:51:10|360.5||360.5||360.5||360.5||571
1730886680000|2024-11-06 09:51:20|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|734
1730886710000|2024-11-06 09:51:50|360.2|360|360.1|360|360.2|360|360.1|360|1958
1730886730000|2024-11-06 09:52:10||359.9||359.9||359.9||359.9|702
1730886750000|2024-11-06 09:52:30||360||359.9||360||359.9|0
1730886800000|2024-11-06 09:53:20|360.2|360.1|360.2|360|360.2|360.1|360.2|360|344
1730886830000|2024-11-06 09:53:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1730886840000|2024-11-06 09:54:00||360.2||360.2||360.2||360.2|0
1730886860000|2024-11-06 09:54:20||360.1||360.1||360.1||360.1|0
1730886890000|2024-11-06 09:54:50|360|359.9|360|359.9|360|359.9|360|359.9|1958
1730886910000|2024-11-06 09:55:10|360.1||360.1||360.1||360.1||0
1730886920000|2024-11-06 09:55:20||360||360||360||360|0
1730886930000|2024-11-06 09:55:30|360|359.9|360|359.9|360|359.9|360|359.9|52
1730886960000|2024-11-06 09:56:00|360.1|360|360.1|359.9|360.1|360|360.1|359.9|1153
1730886980000|2024-11-06 09:56:20|360|359.8|360.1|359.9|360.1|359.9|360|359.8|0
1730886990000|2024-11-06 09:56:30|360.2|360|360.2|360.1|360.2|360.1|360.2|360|1
1730887000000|2024-11-06 09:56:40||360||360||360||360|0
1730887010000|2024-11-06 09:56:50||360.1||360||360.1||360|0
1730887030000|2024-11-06 09:57:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|150
1730887070000|2024-11-06 09:57:50|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1730887090000|2024-11-06 09:58:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|1958
1730887110000|2024-11-06 09:58:30||360.2||360.1||360.2||360.1|736
1730887150000|2024-11-06 09:59:10|||||||||749
1730887170000|2024-11-06 09:59:30|360.2|360|360.2|360|360.2|360|360.2|360|741
1730887220000|2024-11-06 10:00:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|1059
1730887250000|2024-11-06 10:00:50|360.2|360.2|360.3|360.2|360.3|360.2|360.2|360.1|0
1730887260000|2024-11-06 10:01:00||360.1||360.1||360.1||360.1|0
1730887320000|2024-11-06 10:02:00|||||||||783
1730887330000|2024-11-06 10:02:10||360.2||360.1||360.2||360.1|840
1730887360000|2024-11-06 10:02:40|360.2|360|360.2|360|360.2|360|360.2|360|1
1730887370000|2024-11-06 10:02:50|360.1||360.1||360.2||360.1||384
1730887380000|2024-11-06 10:03:00|360.2|360.2|360.3|360.2|360.3|360.2|360.2|360.2|2330
1730887390000|2024-11-06 10:03:10|360.4||360.4||360.4||360.4||0
1730887460000|2024-11-06 10:04:20|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1730887470000|2024-11-06 10:04:30|360.6|360.4|360.6|360.5|360.6|360.5|360.6|360.4|1519
1730887480000|2024-11-06 10:04:40|360.7||360.7||360.7||360.7||0
1730887490000|2024-11-06 10:04:50|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|615
1730887560000|2024-11-06 10:06:00|360.7|360.5|360.8|360.6|360.8|360.6|360.7|360.5|1958
1730887590000|2024-11-06 10:06:30||360.7||360.6||360.7||360.6|0
1730887610000|2024-11-06 10:06:50||360.7||360.6||360.7||360.6|0
1730887630000|2024-11-06 10:07:10||360.7||360.6||360.7||360.6|3368
1730887690000|2024-11-06 10:08:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1958
1730887710000|2024-11-06 10:08:30|360.7||360.7||360.7||360.7||0
1730887750000|2024-11-06 10:09:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1730887760000|2024-11-06 10:09:20|360.5||360.6||360.6||360.5||0
1730887800000|2024-11-06 10:10:00|360.7|360.5|360.7|360.6|360.7|360.6|360.7|360.5|0
1730887810000|2024-11-06 10:10:10|360.8||360.8||360.8||360.7||4821
1730887850000|2024-11-06 10:10:50|360.7|360.5|360.6|360.5|360.7|360.5|360.6|360.5|0
1730887860000|2024-11-06 10:11:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1730887870000|2024-11-06 10:11:10|360.6||360.6||360.6||360.6||0
1730887950000|2024-11-06 10:12:30|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|2289
1730887980000|2024-11-06 10:13:00||360.6||360.6||360.6||360.6|0
1730887990000|2024-11-06 10:13:10||360.5||360.5||360.5||360.5|2285
1730888030000|2024-11-06 10:13:50||360.6||360.5||360.6||360.5|0
1730888050000|2024-11-06 10:14:10|360.6||360.6||360.6||360.6||0
1730888060000|2024-11-06 10:14:20|360.7||360.7||360.7||360.7||2449
1730888110000|2024-11-06 10:15:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|2449
1730888120000|2024-11-06 10:15:20|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|2772
1730888130000|2024-11-06 10:15:30|360.7||360.7||360.7||360.7||0
1730888150000|2024-11-06 10:15:50|360.8||360.8||360.8||360.8||0
1730888160000|2024-11-06 10:16:00|360.7||360.7||360.7||360.7||0
1730888170000|2024-11-06 10:16:10|360.8||360.8||360.8||360.8||0
1730888180000|2024-11-06 10:16:20|360.7||360.7||360.7||360.7||0
1730888190000|2024-11-06 10:16:30|360.8||360.8||360.8||360.8||0
1730888200000|2024-11-06 10:16:40|360.7||360.7||360.7||360.7||0
1730888220000|2024-11-06 10:17:00|360.8||360.8||360.8||360.8||1353
1730888270000|2024-11-06 10:17:50|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|2679
1730888330000|2024-11-06 10:18:50|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|3976
1730888340000|2024-11-06 10:19:00||360.5||360.5||360.5||360.5|0
1730888350000|2024-11-06 10:19:10|360.7||360.7||360.7||360.7||0
1730888360000|2024-11-06 10:19:20|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1730888380000|2024-11-06 10:19:40||360.7||360.7||360.7||360.7|0
1730888390000|2024-11-06 10:19:50||360.6||360.6||360.6||360.6|0
1730888400000|2024-11-06 10:20:00||360.7||360.6||360.7||360.6|0
1730888420000|2024-11-06 10:20:20|360.7||360.7||360.7||360.7||0
1730888430000|2024-11-06 10:20:30|360.8||360.8||360.8||360.8||0
1730888450000|2024-11-06 10:20:50|360.7||360.8||360.8||360.7||0
1730888530000|2024-11-06 10:22:10|361|360.7|360.9|360.8|361|360.8|360.9|360.7|0
1730888550000|2024-11-06 10:22:30||360.7||360.7||360.7||360.7|1658
1730888560000|2024-11-06 10:22:40|360.8|360.6|360.8|360.6|360.8|360.7|360.8|360.6|2194
1730888590000|2024-11-06 10:23:10|360.9|360.7|360.9|360.7|360.9|360.8|360.9|360.7|0
1730888630000|2024-11-06 10:23:50|360.8||360.8||360.8||360.8||0
1730888640000|2024-11-06 10:24:00|360.9||360.9||360.9||360.9||0
1730888670000|2024-11-06 10:24:30|360.8||360.8||360.8||360.8||0
1730888680000|2024-11-06 10:24:40|360.9||360.9||360.9||360.9||0
1730888700000|2024-11-06 10:25:00||360.8||360.8||360.8||360.8|0
1730888710000|2024-11-06 10:25:10||360.7||360.7||360.7||360.7|2449
1730888730000|2024-11-06 10:25:30|361|360.8|361.1|361|361.1|361|361|360.8|2288
1730888740000|2024-11-06 10:25:40|361.2||361.2||361.2||361.2||0
1730888760000|2024-11-06 10:26:00|361.1|360.9|361|360.9|361.1|360.9|361|360.9|1385
1730888770000|2024-11-06 10:26:10|361.1||361.1||361.1||361.1||0
1730888820000|2024-11-06 10:27:00|361|361|361.1|360.9|361.1|361|361|360.9|0
1730888860000|2024-11-06 10:27:40|361||361||361||361||0
1730888870000|2024-11-06 10:27:50|361.1||361||361.1||361||0
1730888890000|2024-11-06 10:28:10|361.1||361||361.1||361||0
1730888960000|2024-11-06 10:29:20|361.2|361|361.2|361|361.2|361|361.2|361|0
1730888970000|2024-11-06 10:29:30||361.1||361.1||361.1||361|823
1730889000000|2024-11-06 10:30:00||361||361||361||361|0
1730889040000|2024-11-06 10:30:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|3
1730889060000|2024-11-06 10:31:00||361.2||361.2||361.2||361.2|0
1730889070000|2024-11-06 10:31:10||361.1||361.1||361.1||361.1|733
1730889080000|2024-11-06 10:31:20||361.2||361.2||361.2||361.2|0
1730889100000|2024-11-06 10:31:40|||||||||1000
1730889120000|2024-11-06 10:32:00||361.1||361.1||361.1||361.1|2768
1730889140000|2024-11-06 10:32:20||361.2||361.2||361.2||361.2|0
1730889180000|2024-11-06 10:33:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1700
1730889200000|2024-11-06 10:33:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|580
1730889220000|2024-11-06 10:33:40||361.3||361.3||361.3||361.3|0
1730889260000|2024-11-06 10:34:20||361.4||361.4||361.4||361.4|0
1730889270000|2024-11-06 10:34:30|||||||||3416
1730889300000|2024-11-06 10:35:00|361.3|361.2|361.3|361.2|361.4|361.2|361.3|361.2|701
1730889370000|2024-11-06 10:36:10|361.4||361.4||361.4||361.4||591
1730889420000|2024-11-06 10:37:00||361.3||361.3||361.3||361.3|0
1730889440000|2024-11-06 10:37:20|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|3100
1730889540000|2024-11-06 10:39:00|361.4||361.4||361.4||361.4||1247
1730889600000|2024-11-06 10:40:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1730889620000|2024-11-06 10:40:20||361.3||361.3||361.3||361.3|0
1730889630000|2024-11-06 10:40:30||361.4||361.4||361.4||361.4|23
1730889650000|2024-11-06 10:40:50|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|609
1730889660000|2024-11-06 10:41:00|361.4||361.4||361.4||361.4||0
1730889670000|2024-11-06 10:41:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|2372
1730889690000|2024-11-06 10:41:30|361.4||361.4||361.4||361.4||0
1730889720000|2024-11-06 10:42:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|2449
1730889780000|2024-11-06 10:43:00|361.4||361.4||361.4||361.4||0
1730889800000|2024-11-06 10:43:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1730889820000|2024-11-06 10:43:40|361.4||361.4||361.4||361.4||0
1730889870000|2024-11-06 10:44:30|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1730889890000|2024-11-06 10:44:50|361.4|361.2|361.4|361.2|361.5|361.2|361.4|361.2|122
1730889910000|2024-11-06 10:45:10|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1730889920000|2024-11-06 10:45:20|361.4|361.4|361.6|361.4|361.6|361.4|361.4|361.4|1101
1730889930000|2024-11-06 10:45:30|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|2857
1730889960000|2024-11-06 10:46:00||361.3||361.3||361.3||361.3|0
1730889970000|2024-11-06 10:46:10|361.5||361.5||361.5||361.5||0
1730889980000|2024-11-06 10:46:20|361.4||361.4||361.4||361.4||0
1730889990000|2024-11-06 10:46:30||361.2||361.2||361.2||361.2|1541
1730890050000|2024-11-06 10:47:30|361.3||361.3||361.3||361.3||0
1730890080000|2024-11-06 10:48:00||361.1||361.1||361.1||361.1|2397
1730890090000|2024-11-06 10:48:10||361.2||361.2||361.2||361.2|0
1730890100000|2024-11-06 10:48:20|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|2449
1730890120000|2024-11-06 10:48:40|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|0
1730890140000|2024-11-06 10:49:00||361.2||361.2||361.2||361.2|0
1730890160000|2024-11-06 10:49:20|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|444
1730890210000|2024-11-06 10:50:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|1384
1730890260000|2024-11-06 10:51:00|361.3||361.3||361.3||361.3||0
1730890340000|2024-11-06 10:52:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730890360000|2024-11-06 10:52:40|361.3||361.3||361.3||361.3||2453
1730890380000|2024-11-06 10:53:00|361.4|361.3|361.5|361.4|361.5|361.4|361.4|361.3|1079
1730890410000|2024-11-06 10:53:30||361.3||361.3||361.3||361.3|2449
1730890480000|2024-11-06 10:54:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1730890530000|2024-11-06 10:55:30||361.5||361.4||361.5||361.4|0
1730890610000|2024-11-06 10:56:50||361.5||361.5||361.5||361.5|0
1730890660000|2024-11-06 10:57:40|361.7||361.7||361.7||361.7||858
1730890680000|2024-11-06 10:58:00|361.6||361.6||361.6||361.6||0
1730890710000|2024-11-06 10:58:30|361.7||361.7||361.7||361.7||0
1730890800000|2024-11-06 11:00:00||361.6||361.6||361.6||361.6|0
1730890830000|2024-11-06 11:00:30|||||||||100
1730890900000|2024-11-06 11:01:40|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|2449
1730890910000|2024-11-06 11:01:50|361.7||361.8||361.8||361.7||299
1730890920000|2024-11-06 11:02:00|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|135
1730891020000|2024-11-06 11:03:40|361.7||361.7||361.7||361.7||0
1730891090000|2024-11-06 11:04:50||361.6||361.6||361.6||361.6|0
1730891160000|2024-11-06 11:06:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1730891170000|2024-11-06 11:06:10|361.9||361.9||361.9||361.9||297
1730891180000|2024-11-06 11:06:20|361.8|361.8|361.8|361.7|361.8|361.8|361.8|361.7|2764
1730891250000|2024-11-06 11:07:30|361.9||361.9||361.9||361.9||1100
1730891360000|2024-11-06 11:09:20|361.8|361.8|361.8|361.7|361.8|361.8|361.8|361.7|1219
1730891400000|2024-11-06 11:10:00|361.9|361.8|361.9|361.7|361.9|361.8|361.8|361.7|3
1730891450000|2024-11-06 11:10:50|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|1
1730891560000|2024-11-06 11:12:40|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|2193
1730891570000|2024-11-06 11:12:50||361.8||361.8||361.8||361.8|0
1730891620000|2024-11-06 11:13:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|393
1730891640000|2024-11-06 11:14:00|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1730891750000|2024-11-06 11:15:50|361.8||361.9||361.9||361.8||0
1730891760000|2024-11-06 11:16:00|361.8||361.8||361.8||361.8||0
1730891770000|2024-11-06 11:16:10|361.9||361.9||361.9||361.9||0
1730891810000|2024-11-06 11:16:50||361.8||361.8||361.8||361.8|0
1730891840000|2024-11-06 11:17:20|362||362||362||362||193
1730891850000|2024-11-06 11:17:30||361.9||361.8||361.9||361.8|0
1730891880000|2024-11-06 11:18:00|362.1|361.9|362.2|362|362.2|362|362.1|361.9|11
1730891900000|2024-11-06 11:18:20|362.1||362.1||362.1||362.1||0
1730891910000|2024-11-06 11:18:30|362|361.9|362.1|361.9|362.1|361.9|362|361.9|2762
1730892000000|2024-11-06 11:20:00|362||362||362||362||0
1730892020000|2024-11-06 11:20:20|361.9|361.8|362|361.8|362|361.9|361.9|361.8|3607
1730892050000|2024-11-06 11:20:50||361.9||361.9||361.9||361.9|0
1730892080000|2024-11-06 11:21:20||361.8||361.8||361.8||361.8|0
1730892100000|2024-11-06 11:21:40||361.9||361.9||361.9||361.9|0
1730892150000|2024-11-06 11:22:30|362.1||362.1||362.1||362.1||0
1730892200000|2024-11-06 11:23:20||362||362||362||362|0
1730892230000|2024-11-06 11:23:50|362|361.9|362|361.8|362|361.9|362|361.8|4901
1730892290000|2024-11-06 11:24:50||361.9||361.9||361.9||361.9|0
1730892350000|2024-11-06 11:25:50||361.8||361.8||361.8||361.8|0
1730892380000|2024-11-06 11:26:20|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|1448
1730892410000|2024-11-06 11:26:50||361.6||361.6||361.6||361.6|333
1730892420000|2024-11-06 11:27:00|361.7|361.5|361.6|361.5|361.7|361.5|361.6|361.5|0
1730892460000|2024-11-06 11:27:40|361.7||361.7||361.7||361.7||0
1730892490000|2024-11-06 11:28:10|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|3460
1730892590000|2024-11-06 11:29:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1730892600000|2024-11-06 11:30:00|361.5||361.5||361.5||361.5||0
1730892610000|2024-11-06 11:30:10|361.4||361.5||361.5||361.4||2449
1730892720000|2024-11-06 11:32:00||361.4||361.4||361.4||361.4|25
1730892750000|2024-11-06 11:32:30||361.3||361.3||361.3||361.3|97
1730892780000|2024-11-06 11:33:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|200
1730892790000|2024-11-06 11:33:10||361.3||361.3||361.3||361.3|0
1730892840000|2024-11-06 11:34:00|361.5||361.5||361.5||361.5||1800
1730892850000|2024-11-06 11:34:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|2768
1730892920000|2024-11-06 11:35:20||361.3||361.3||361.3||361.3|0
1730892960000|2024-11-06 11:36:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1730893030000|2024-11-06 11:37:10|361.6||361.6||361.6||361.6||2449
1730893150000|2024-11-06 11:39:10|361.5|361.2|361.3|361.2|361.5|361.2|361.3|361.2|1400
1730893180000|2024-11-06 11:39:40||361.1||361.1||361.1||361.1|0
1730893200000|2024-11-06 11:40:00|361.2||361.2||361.2||361.2||0
1730893220000|2024-11-06 11:40:20|361.1|361|361.1|361|361.1|361|361.1|361|2535
1730893320000|2024-11-06 11:42:00|361.2|361.1|361.5|361.4|361.5|361.4|361.2|361.1|6884
1730893330000|2024-11-06 11:42:10|361.6|361.5|361.6|361.4|361.6|361.5|361.6|361.4|2599
1730893350000|2024-11-06 11:42:30|361.5||361.5||361.5||361.5||0
1730893360000|2024-11-06 11:42:40|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|1600
1730893410000|2024-11-06 11:43:30|361.4||361.4||361.4||361.4||0
1730893420000|2024-11-06 11:43:40|361.5||361.5||361.5||361.5||0
1730893450000|2024-11-06 11:44:10|361.6|361.4|361.6|361.5|361.6|361.5|361.6|361.4|0
1730893460000|2024-11-06 11:44:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|150
1730893500000|2024-11-06 11:45:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1730893510000|2024-11-06 11:45:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2449
1730893520000|2024-11-06 11:45:20||361.5||361.5||361.5||361.5|0
1730893560000|2024-11-06 11:46:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|2766
1730893570000|2024-11-06 11:46:10|||||||||150
1730893610000|2024-11-06 11:46:50|361.5|361.3|361.4|361.3|361.5|361.3|361.4|361.3|2963
1730893620000|2024-11-06 11:47:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1730893680000|2024-11-06 11:48:00||361.1||361.1||361.1||361.1|150
1730893750000|2024-11-06 11:49:10|361.1|361|361.1|361|361.1|361|361.1|361|150
1730893780000|2024-11-06 11:49:40||360.9||360.9||360.9||360.9|2449
1730893800000|2024-11-06 11:50:00|361|360.8|360.9|360.7|361|360.8|360.9|360.7|150
1730893870000|2024-11-06 11:51:10||360.8||360.8||360.8||360.8|0
1730893880000|2024-11-06 11:51:20||360.7||360.7||360.7||360.7|0
1730893900000|2024-11-06 11:51:40|360.8|360.6|360.7|360.6|360.8|360.6|360.7|360.6|2750
1730893920000|2024-11-06 11:52:00||360.5||360.5||360.5||360.5|0
1730893960000|2024-11-06 11:52:40|360.6||360.6||360.6||360.6||0
1730893970000|2024-11-06 11:52:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1730893980000|2024-11-06 11:53:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1730894010000|2024-11-06 11:53:30|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|272
1730894030000|2024-11-06 11:53:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1730894050000|2024-11-06 11:54:10||360.7||360.7||360.7||360.7|0
1730894060000|2024-11-06 11:54:20||360.6||360.6||360.6||360.6|1456
1730894100000|2024-11-06 11:55:00|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|71
1730894110000|2024-11-06 11:55:10|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1730894140000|2024-11-06 11:55:40|360.7|360.5|360.6|360.5|360.7|360.5|360.6|360.5|378
1730894160000|2024-11-06 11:56:00|360.7||360.7||360.7||360.7||0
1730894180000|2024-11-06 11:56:20||360.6||360.6||360.6||360.6|0
1730894210000|2024-11-06 11:56:50|360.8||360.8||360.8||360.8||160
1730894220000|2024-11-06 11:57:00||360.7||360.7||360.7||360.7|0
1730894290000|2024-11-06 11:58:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730894310000|2024-11-06 11:58:30|361||361||361||361||150
1730894410000|2024-11-06 12:00:10||360.9||360.8||360.9||360.8|0
1730894450000|2024-11-06 12:00:50|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|1836
1730894520000|2024-11-06 12:02:00|360.9||360.9||360.9||360.9||0
1730894540000|2024-11-06 12:02:20|360.8||360.8||360.8||360.8||0
1730894550000|2024-11-06 12:02:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1730894580000|2024-11-06 12:03:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1730894600000|2024-11-06 12:03:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730894640000|2024-11-06 12:04:00|361|360.9|361|360.9|361|360.9|361|360.9|858
1730894650000|2024-11-06 12:04:10|361.1|361|361.1|361|361.1|361|361.1|361|0
1730894660000|2024-11-06 12:04:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|735
1730894680000|2024-11-06 12:04:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1730894700000|2024-11-06 12:05:00|361.4||361.4||361.4||361.4||199
1730894720000|2024-11-06 12:05:20|361.3|361.3|361.3|361.1|361.3|361.3|361.3|361.1|2769
1730894770000|2024-11-06 12:06:10||361.2||361.1||361.2||361.1|0
1730894820000|2024-11-06 12:07:00|361.2||361.3||361.3||361.2||1311
1730894890000|2024-11-06 12:08:10||361.2||361.2||361.2||361.2|0
1730894910000|2024-11-06 12:08:30|361.4||361.4||361.4||361.4||174
1730894960000|2024-11-06 12:09:20|361.2|361.1|361.2|361|361.2|361.1|361.2|361|0
1730894970000|2024-11-06 12:09:30||361.1||361.1||361.1||361.1|0
1730895000000|2024-11-06 12:10:00|361.3||361.3||361.3||361.3||269
1730895010000|2024-11-06 12:10:10|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|0
1730895020000|2024-11-06 12:10:20||361.2||361.2||361.2||361.2|0
1730895030000|2024-11-06 12:10:30|361.3|361.1|361.4|361.3|361.4|361.3|361.3|361.1|2769
1730895040000|2024-11-06 12:10:40|361.5||361.5||361.5||361.5||1245
1730895090000|2024-11-06 12:11:30|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|2769
1730895120000|2024-11-06 12:12:00||361||361||361||361|0
1730895130000|2024-11-06 12:12:10||361.1||361.1||361.1||361.1|0
1730895140000|2024-11-06 12:12:20|361.1|361|361.1|361|361.1|361|361.1|361|0
1730895200000|2024-11-06 12:13:20|361|360.9|361|360.9|361|360.9|361|360.9|2296
1730895210000|2024-11-06 12:13:30|360.9|360.8|360.9|360.8|361|360.8|360.9|360.8|2773
1730895240000|2024-11-06 12:14:00|361||361||361||361||125
1730895280000|2024-11-06 12:14:40||360.9||360.9||360.9||360.9|0
1730895310000|2024-11-06 12:15:10||360.8||360.9||360.9||360.8|0
1730895320000|2024-11-06 12:15:20|361.1|361|361.1|361|361.1|361|361.1|361|2570
1730895340000|2024-11-06 12:15:40||360.9||360.9||360.9||360.9|30
1730895360000|2024-11-06 12:16:00||361||361||361||361|0
1730895370000|2024-11-06 12:16:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730895410000|2024-11-06 12:16:50|361.3||361.3||361.3||361.3||0
1730895420000|2024-11-06 12:17:00||361.2||361.2||361.2||361.2|0
1730895440000|2024-11-06 12:17:20||361.1||361.1||361.1||361.1|0
1730895480000|2024-11-06 12:18:00||361.2||361.1||361.2||361.1|0
1730895490000|2024-11-06 12:18:10|361.2||361.2||361.2||361.2||2728
1730895550000|2024-11-06 12:19:10|||||||||25
1730895560000|2024-11-06 12:19:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1730895570000|2024-11-06 12:19:30||361.1||361.1||361.1||361.1|0
1730895590000|2024-11-06 12:19:50|361.2||361.2||361.2||361.2||0
1730895600000|2024-11-06 12:20:00|361.1|361|361.2|361|361.2|361|361.1|361|0
1730895630000|2024-11-06 12:20:30||361.1||361.1||361.1||361.1|0
1730895660000|2024-11-06 12:21:00|361.1|361|361.1|361|361.1|361|361.1|361|161
1730895670000|2024-11-06 12:21:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|110
1730895680000|2024-11-06 12:21:20|361.3||361.3||361.3||361.3||786
1730895700000|2024-11-06 12:21:40|361.2||361.2||361.2||361.2||65
1730895710000|2024-11-06 12:21:50||361||361||361||361|299
1730895780000|2024-11-06 12:23:00||361.1||361.1||361.1||361.1|0
1730895790000|2024-11-06 12:23:10|361.3||361.3||361.3||361.3||0
1730895830000|2024-11-06 12:23:50|361.2||361.2||361.2||361.2||0
1730895840000|2024-11-06 12:24:00||361||361||361||361|1084
1730895850000|2024-11-06 12:24:10|361.1||361.1||361.1||361.1||0
1730895860000|2024-11-06 12:24:20|361|360.9|361|360.9|361|360.9|361|360.9|0
1730895870000|2024-11-06 12:24:30|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730895930000|2024-11-06 12:25:30|361|360.9|361|360.9|361|360.9|361|360.9|196
1730895960000|2024-11-06 12:26:00|361.1||361.1||361.1||361.1||0
1730895980000|2024-11-06 12:26:20||361||361||361||361|0
1730896020000|2024-11-06 12:27:00|361.2||361.2||361.2||361.2||936
1730896060000|2024-11-06 12:27:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730896080000|2024-11-06 12:28:00|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1730896090000|2024-11-06 12:28:10|||||||||20
1730896130000|2024-11-06 12:28:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730896140000|2024-11-06 12:29:00|||||||||2049
1730896150000|2024-11-06 12:29:10|361.1|361|361.1|361|361.1|361|361.1|361|1232
1730896200000|2024-11-06 12:30:00|||||||||1273
1730896230000|2024-11-06 12:30:30|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730896240000|2024-11-06 12:30:40||361||361||361||361|0
1730896260000|2024-11-06 12:31:00|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|2898
1730896320000|2024-11-06 12:32:00|361.2|361|361.1|361|361.2|361|361.1|361|0
1730896330000|2024-11-06 12:32:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|336
1730896360000|2024-11-06 12:32:40||361||361||361||361|0
1730896380000|2024-11-06 12:33:00|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730896440000|2024-11-06 12:34:00||361.2||361.2||361.2||361.2|0
1730896470000|2024-11-06 12:34:30|361.4||361.4||361.4||361.4||0
1730896510000|2024-11-06 12:35:10||361.3||361.3||361.3||361.3|0
1730896530000|2024-11-06 12:35:30|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|2066
1730896570000|2024-11-06 12:36:10||361.2||361.1||361.2||361.1|0
1730896650000|2024-11-06 12:37:30||361.2||361.1||361.2||361.1|2296
1730896670000|2024-11-06 12:37:50|361.1|361|361.1|361|361.1|361|361.1|361|8
1730896710000|2024-11-06 12:38:30|361.2||361.2||361.2||361.2||107
1730896730000|2024-11-06 12:38:50||361.1||361.1||361.1||361.1|0
1730896740000|2024-11-06 12:39:00|361.3||361.3||361.3||361.3||1263
1730896750000|2024-11-06 12:39:10||361.2||361.2||361.2||361.2|0
1730896800000|2024-11-06 12:40:00|361.4||361.4||361.4||361.4||0
1730896860000|2024-11-06 12:41:00|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1730896890000|2024-11-06 12:41:30||361||361||361||361|0
1730896920000|2024-11-06 12:42:00|361.1|360.9|361.1|360.9|361.1|360.9|361|360.9|156
1730896930000|2024-11-06 12:42:10|361||361||361.1||361||0
1730896940000|2024-11-06 12:42:20|361.1||361.1||361.1||361.1||1000
1730896990000|2024-11-06 12:43:10||361||361||361||361|0
1730897100000|2024-11-06 12:45:00||360.9||360.9||360.9||360.9|102
1730897200000|2024-11-06 12:46:40|361||361||361||361||0
1730897230000|2024-11-06 12:47:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1730897270000|2024-11-06 12:47:50|361||360.9||361||360.9||2296
1730897330000|2024-11-06 12:48:50|361||360.9||361||360.9||0
1730897370000|2024-11-06 12:49:30||360.7||360.7||360.7||360.7|285
1730897450000|2024-11-06 12:50:50|360.8||360.8||360.8||360.8||0
1730897460000|2024-11-06 12:51:00|360.9|360.8|361|360.8|361|360.8|360.9|360.8|849
1730897500000|2024-11-06 12:51:40|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|317
1730897520000|2024-11-06 12:52:00|360.9||360.9||360.9||360.9||0
1730897530000|2024-11-06 12:52:10|360.8||360.8||360.8||360.8||0
1730897600000|2024-11-06 12:53:20||360.6||360.6||360.6||360.6|0
1730897710000|2024-11-06 12:55:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|217
1730897730000|2024-11-06 12:55:30||360.8||360.8||360.8||360.8|4369
1730897750000|2024-11-06 12:55:50|361|360.9|361|360.9|361|360.9|361|360.9|0
1730897760000|2024-11-06 12:56:00||360.8||360.8||360.8||360.8|0
1730897790000|2024-11-06 12:56:30|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730897830000|2024-11-06 12:57:10|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|235
1730897840000|2024-11-06 12:57:20||360.7||360.7||360.7||360.7|120
1730897860000|2024-11-06 12:57:40||360.6||360.6||360.6||360.6|1217
1730897880000|2024-11-06 12:58:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|2296
1730897920000|2024-11-06 12:58:40||360.6||360.5||360.6||360.5|0
1730897940000|2024-11-06 12:59:00||360.6||360.5||360.6||360.5|0
1730898000000|2024-11-06 13:00:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1730898130000|2024-11-06 13:02:10|360.7||360.8||360.8||360.7||7
1730898140000|2024-11-06 13:02:20|360.7||360.7||360.7||360.7||737
1730898180000|2024-11-06 13:03:00|360.8||360.8||360.8||360.8||1039
1730898190000|2024-11-06 13:03:10||360.7||360.7||360.7||360.7|0
1730898210000|2024-11-06 13:03:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|398
1730898240000|2024-11-06 13:04:00||360.5||360.5||360.5||360.5|0
1730898300000|2024-11-06 13:05:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1730898320000|2024-11-06 13:05:20||360.5||360.5||360.5||360.5|0
1730898360000|2024-11-06 13:06:00|360.7||360.7||360.7||360.7||0
1730898420000|2024-11-06 13:07:00||360.6||360.6||360.6||360.6|0
1730898430000|2024-11-06 13:07:10|||||||||867
1730898530000|2024-11-06 13:08:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|3
1730898560000|2024-11-06 13:09:20|||||||||63
1730898660000|2024-11-06 13:11:00|360.7||360.7||360.7||360.7||2122
1730898680000|2024-11-06 13:11:20|360.6||360.6||360.6||360.6||0
1730898730000|2024-11-06 13:12:10|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1730898790000|2024-11-06 13:13:10|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|0
1730898810000|2024-11-06 13:13:30|360.5|360.2|360.3|360.2|360.5|360.2|360.3|360.2|0
1730898850000|2024-11-06 13:14:10|||||||||2296
1730898870000|2024-11-06 13:14:30||360.1||360.1||360.1||360.1|0
1730898890000|2024-11-06 13:14:50|360.2||360.2||360.2||360.2||0
1730898910000|2024-11-06 13:15:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1
1730898950000|2024-11-06 13:15:50|360.4||360.4||360.4||360.4||0
1730898970000|2024-11-06 13:16:10|360.3||360.3||360.4||360.3||0
1730898980000|2024-11-06 13:16:20|360.4||360.3||360.4||360.3||0
1730898990000|2024-11-06 13:16:30||360.1||360.1||360.1||360.1|2776
1730899010000|2024-11-06 13:16:50|360.2||360.2||360.2||360.2||0
1730899060000|2024-11-06 13:17:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|33
1730899070000|2024-11-06 13:17:50||360.1||360.1||360.1||360.1|0
1730899110000|2024-11-06 13:18:30|360.2||360.2||360.2||360.2||0
1730899140000|2024-11-06 13:19:00|360.1|360|360.2|360|360.2|360|360.1|360|0
1730899170000|2024-11-06 13:19:30|360.3|360.2|360.2|360.1|360.3|360.2|360.2|360.1|503
1730899180000|2024-11-06 13:19:40|360.3||360.3||360.3||360.3||0
1730899200000|2024-11-06 13:20:00|360.2||360.2||360.2||360.2||0
1730899260000|2024-11-06 13:21:00|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|0
1730899290000|2024-11-06 13:21:30|360.3||360.3||360.3||360.3||0
1730899310000|2024-11-06 13:21:50|360.4||360.4||360.4||360.4||2829
1730899370000|2024-11-06 13:22:50|360.3||360.4||360.4||360.3||0
1730899430000|2024-11-06 13:23:50|360.3||360.3||360.3||360.3||0
1730899490000|2024-11-06 13:24:50||360.1||360.2||360.2||360.1|351
1730899510000|2024-11-06 13:25:10|360.4||360.4||360.4||360.4||0
1730899560000|2024-11-06 13:26:00|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|212
1730899570000|2024-11-06 13:26:10||360.2||360.1||360.2||360.1|0
1730899580000|2024-11-06 13:26:20||360.2||360.1||360.2||360.1|0
1730899590000|2024-11-06 13:26:30||360.2||360.2||360.2||360.2|0
1730899610000|2024-11-06 13:26:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730899640000|2024-11-06 13:27:20||360||360||360||360|411
1730899670000|2024-11-06 13:27:50||360.1||360.1||360.1||360.1|0
1730899690000|2024-11-06 13:28:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730899710000|2024-11-06 13:28:30|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|1079
1730899790000|2024-11-06 13:29:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|6320
1730899860000|2024-11-06 13:31:00|360.4|360.2|360.4|360.3|360.4|360.3|360.4|360.2|0
1730899870000|2024-11-06 13:31:10|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|0
1730899910000|2024-11-06 13:31:50|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|2774
1730899980000|2024-11-06 13:33:00|360.6|360.5|360.8|360.6|360.8|360.6|360.6|360.5|735
1730900050000|2024-11-06 13:34:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|625
1730900060000|2024-11-06 13:34:20|361||361||361||361||0
1730900080000|2024-11-06 13:34:40|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|2296
1730900110000|2024-11-06 13:35:10|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|1284
1730900230000|2024-11-06 13:37:10|360.7||360.7||360.7||360.7||0
1730900240000|2024-11-06 13:37:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1004
1730900250000|2024-11-06 13:37:30|360.9||360.9||360.9||360.9||0
1730900260000|2024-11-06 13:37:40|361|360.8|361|360.8|361|360.8|361|360.8|100
1730900270000|2024-11-06 13:37:50|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1730900300000|2024-11-06 13:38:20|361.2|361|361.3|361.1|361.3|361.1|361.2|361|2296
1730900310000|2024-11-06 13:38:30||361.2||361.2||361.2||361.2|0
1730900360000|2024-11-06 13:39:20|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|2079
1730900370000|2024-11-06 13:39:30|361.3|361.3|361.3|361.2|361.3|361.3|361.3|361.2|1014
1730900390000|2024-11-06 13:39:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730900410000|2024-11-06 13:40:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|101
1730900420000|2024-11-06 13:40:20|361.4||361.4||361.4||361.4||0
1730900520000|2024-11-06 13:42:00||361.3||361.3||361.3||361.3|1146
1730900560000|2024-11-06 13:42:40|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|1257
1730900580000|2024-11-06 13:43:00|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|2379
1730900610000|2024-11-06 13:43:30|361.4|361.1|361.2|361.1|361.4|361.1|361.2|361.1|0
1730900620000|2024-11-06 13:43:40|361.3||361.3||361.3||361.3||0
1730900670000|2024-11-06 13:44:30|361.1|361|361.2|361|361.2|361|361.1|361|1312
1730900720000|2024-11-06 13:45:20|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|2770
1730900770000|2024-11-06 13:46:10|361|360.7|360.9|360.7|361|360.7|360.9|360.7|0
1730900780000|2024-11-06 13:46:20||360.8||360.8||360.8||360.8|0
1730900800000|2024-11-06 13:46:40||360.7||360.7||360.7||360.7|0
1730900830000|2024-11-06 13:47:10|360.8||360.8||360.8||360.8||25
1730900880000|2024-11-06 13:48:00|360.9||360.9||360.9||360.9||140
1730900900000|2024-11-06 13:48:20||360.8||360.8||360.8||360.8|0
1730900930000|2024-11-06 13:48:50|360.8|360.7|360.7|360.5|360.8|360.7|360.6|360.5|344
1730900960000|2024-11-06 13:49:20||360.6||360.6||360.6||360.6|0
1730900970000|2024-11-06 13:49:30|||||||||663
1730901000000|2024-11-06 13:50:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|2296
1730901100000|2024-11-06 13:51:40|360.9||360.9||360.9||360.9||140
1730901160000|2024-11-06 13:52:40|360.8|360.6|360.6|360.5|360.8|360.6|360.6|360.5|2780
1730901240000|2024-11-06 13:54:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1730901270000|2024-11-06 13:54:30|360.6||360.6||360.6||360.6||144
1730901340000|2024-11-06 13:55:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1233
1730901360000|2024-11-06 13:56:00|360.5||360.5||360.5||360.5||1273
1730901370000|2024-11-06 13:56:10||360.4||360.4||360.4||360.4|0
1730901400000|2024-11-06 13:56:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|323
1730901420000|2024-11-06 13:57:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|39
1730901460000|2024-11-06 13:57:40|360.8||360.7||360.8||360.7||0
1730901470000|2024-11-06 13:57:50|360.8||360.8||360.8||360.8||304
1730901480000|2024-11-06 13:58:00|361|360.8|361|360.8|361|360.8|361|360.8|2296
1730901540000|2024-11-06 13:59:00|360.9||361||361||360.9||0
1730901570000|2024-11-06 13:59:30||360.9||360.9||360.9||360.9|0
1730901590000|2024-11-06 13:59:50|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|41
1730901600000|2024-11-06 14:00:00|361|360.9|361|360.8|361|360.9|361|360.8|149
1730901660000|2024-11-06 14:01:00|360.9||360.9||360.9||360.9||0
1730901690000|2024-11-06 14:01:30|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1148
1730901710000|2024-11-06 14:01:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|2296
1730901720000|2024-11-06 14:02:00|360.8||360.8||360.8||360.8||414
1730901730000|2024-11-06 14:02:10|360.7||360.7||360.7||360.7||0
1730901750000|2024-11-06 14:02:30|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|8
1730901770000|2024-11-06 14:02:50|360.5||360.5||360.5||360.5||17
1730901780000|2024-11-06 14:03:00|360.6||360.6||360.6||360.6||211
1730901850000|2024-11-06 14:04:10|360.5||360.5||360.5||360.5||0
1730901870000|2024-11-06 14:04:30|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1730901910000|2024-11-06 14:05:10|360.3||360.3||360.3||360.3||0
1730901920000|2024-11-06 14:05:20|||||||||2296
1730901950000|2024-11-06 14:05:50||360.1||360.1||360.1||360.1|0
1730902010000|2024-11-06 14:06:50|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|319
1730902020000|2024-11-06 14:07:00||360.3||360.3||360.3||360.3|135
1730902030000|2024-11-06 14:07:10|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|771
1730902040000|2024-11-06 14:07:20||360.2||360.2||360.2||360.2|0
1730902050000|2024-11-06 14:07:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1265
1730902060000|2024-11-06 14:07:40|||||||||150
1730902070000|2024-11-06 14:07:50||360.2||360.2||360.2||360.2|2296
1730902080000|2024-11-06 14:08:00|360.5|360.3|360.5|360.4|360.5|360.4|360.5|360.3|150
1730902090000|2024-11-06 14:08:10|360.6||360.6||360.6||360.6||1
1730902100000|2024-11-06 14:08:20||360.5||360.5||360.5||360.5|0
1730902140000|2024-11-06 14:09:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|2296
1730902150000|2024-11-06 14:09:10|360.3|360.3|360.4|360.3|360.4|360.3|360.3|360.2|3991
1730902160000|2024-11-06 14:09:20|360.5|360.2|360.4|360.2|360.5|360.2|360.4|360.2|4454
1730902170000|2024-11-06 14:09:30||360.3||360.2||360.3||360.2|0
1730902180000|2024-11-06 14:09:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|325
1730902210000|2024-11-06 14:10:10|360.4||360.4||360.4||360.4||1581
1730902260000|2024-11-06 14:11:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|592
1730902280000|2024-11-06 14:11:20||360.2||360.2||360.2||360.2|0
1730902300000|2024-11-06 14:11:40||360.1||360.2||360.2||360.1|0
1730902320000|2024-11-06 14:12:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|428
1730902330000|2024-11-06 14:12:10||360.2||360.2||360.2||360.2|0
1730902340000|2024-11-06 14:12:20|360.3||360.3||360.3||360.3||11
1730902350000|2024-11-06 14:12:30|360.4||360.4||360.4||360.4||0
1730902380000|2024-11-06 14:13:00||360.3||360.3||360.3||360.3|0
1730902400000|2024-11-06 14:13:20|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|0
1730902420000|2024-11-06 14:13:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1730902440000|2024-11-06 14:14:00|360.6|360.4|360.6|360.5|360.6|360.5|360.6|360.4|284
1730902520000|2024-11-06 14:15:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1269
1730902580000|2024-11-06 14:16:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|548
1730902590000|2024-11-06 14:16:30|360.7|360.6|360.8|360.7|360.8|360.7|360.7|360.6|2000
1730902640000|2024-11-06 14:17:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.7|124
1730902680000|2024-11-06 14:18:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1730902700000|2024-11-06 14:18:20|361.1|361|361.1|361|361.1|361|361.1|361|0
1730902710000|2024-11-06 14:18:30|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1730902740000|2024-11-06 14:19:00|361.3|361|361.3|361.2|361.3|361.2|361.3|361|899
1730902760000|2024-11-06 14:19:20|361.2|361.1|361.1|361|361.2|361.1|361.1|361|49
1730902840000|2024-11-06 14:20:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|445
1730902850000|2024-11-06 14:20:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|668
1730902860000|2024-11-06 14:21:00|361.2|361.1|361.2|361|361.2|361.1|361.2|361|9
1730902870000|2024-11-06 14:21:10||361.1||361||361.1||361|0
1730902900000|2024-11-06 14:21:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730902950000|2024-11-06 14:22:30|361.2|361.2|361.3|361.1|361.3|361.2|361.2|361.1|93
1730902980000|2024-11-06 14:23:00||361.2||361.2||361.2||361.2|0
1730902990000|2024-11-06 14:23:10||361.1||361.1||361.1||361.1|15
1730903010000|2024-11-06 14:23:30|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|55
1730903020000|2024-11-06 14:23:40|||||||||2
1730903040000|2024-11-06 14:24:00|361.3|361.2|361.3|361.1|361.3|361.2|361.3|361.1|95
1730903070000|2024-11-06 14:24:30|361.2||361.2||361.2||361.2||0
1730903090000|2024-11-06 14:24:50|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|1721
1730903100000|2024-11-06 14:25:00|361|360.8|361|360.8|361|360.8|361|360.8|162
1730903110000|2024-11-06 14:25:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730903190000|2024-11-06 14:26:30|360.8|360.6|360.7|360.6|360.8|360.6|360.7|360.5|2641
1730903200000|2024-11-06 14:26:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730903210000|2024-11-06 14:26:50|||||||||158
1730903220000|2024-11-06 14:27:00|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|809
1730903230000|2024-11-06 14:27:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|1486
1730903290000|2024-11-06 14:28:10||360.7||360.7||360.7||360.7|0
1730903300000|2024-11-06 14:28:20|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|30
1730903330000|2024-11-06 14:28:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1730903340000|2024-11-06 14:29:00|360.8||360.8||360.8||360.8||0
1730903350000|2024-11-06 14:29:10||360.6||360.6||360.6||360.6|2
1730903370000|2024-11-06 14:29:30||360.7||360.7||360.7||360.7|0
1730903400000|2024-11-06 14:30:00|360.9|360.8|360.7|360.6|360.9|360.8|360.7|360.5|1926
1730903410000|2024-11-06 14:30:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730903420000|2024-11-06 14:30:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1730903440000|2024-11-06 14:30:40||360.3||360.4||360.4||360.3|9
1730903460000|2024-11-06 14:31:00|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|711
1730903470000|2024-11-06 14:31:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|92
1730903480000|2024-11-06 14:31:20||360.2||360.2||360.2||360.2|0
1730903490000|2024-11-06 14:31:30|360.4|360.1|360.4|360.3|360.4|360.3|360.4|360.1|435
1730903500000|2024-11-06 14:31:40||360.2||360.2||360.2||360.2|0
1730903510000|2024-11-06 14:31:50||360.3||360.3||360.3||360.3|0
1730903520000|2024-11-06 14:32:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|526
1730903530000|2024-11-06 14:32:10|360.4|360.3|360.3|360.1|360.4|360.3|360.3|360.1|725
1730903540000|2024-11-06 14:32:20||360.2||360.2||360.2||360.2|0
1730903550000|2024-11-06 14:32:30||360.1||360.1||360.1||360.1|0
1730903570000|2024-11-06 14:32:50||360.2||360.2||360.2||360.2|0
1730903580000|2024-11-06 14:33:00|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1730903590000|2024-11-06 14:33:10|360.3|360.1|360.3|360.2|360.3|360.2|360.2|360.1|18
1730903600000|2024-11-06 14:33:20||360.1||360.1||360.1||360.1|1721
1730903610000|2024-11-06 14:33:30||360.2||360.1||360.2||360.1|0
1730903640000|2024-11-06 14:34:00||360.2||360.2||360.2||360.2|0
1730903660000|2024-11-06 14:34:20|360.4|360.3|360.5|360.4|360.5|360.4|360.4|360.3|1833
1730903680000|2024-11-06 14:34:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.2|1721
1730903690000|2024-11-06 14:34:50||360.2||360.2||360.2||360.2|6
1730903700000|2024-11-06 14:35:00|360.3|360.1|360.3|360.1|360.3|360.2|360.3|360.1|0
1730903720000|2024-11-06 14:35:20|360.2||360.2||360.2||360.2||0
1730903730000|2024-11-06 14:35:30|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|365
1730903760000|2024-11-06 14:36:00|360.2||360.3||360.3||360.2||0
1730903790000|2024-11-06 14:36:30||360.2||360.2||360.2||360.2|0
1730903810000|2024-11-06 14:36:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730903820000|2024-11-06 14:37:00|360.3||360.3||360.3||360.3||0
1730903830000|2024-11-06 14:37:10|360.4|360.2|360.4|360.2|360.4|360.3|360.4|360.2|343
1730903840000|2024-11-06 14:37:20||360.3||360.3||360.3||360.3|0
1730903860000|2024-11-06 14:37:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1730903880000|2024-11-06 14:38:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730903930000|2024-11-06 14:38:50||360||360.1||360.1||360|0
1730903940000|2024-11-06 14:39:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|250
1730903950000|2024-11-06 14:39:10|360.2|360.1|360.2|360|360.2|360.1|360.1|360|9
1730903960000|2024-11-06 14:39:20|360.1||360.2||360.2||360.1||0
1730903970000|2024-11-06 14:39:30|360.1||360.1||360.1||360.1||0
1730903980000|2024-11-06 14:39:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360|81
1730903990000|2024-11-06 14:39:50||360||360||360||360|0
1730904000000|2024-11-06 14:40:00||360.1||360.1||360.1||360.1|788
1730904010000|2024-11-06 14:40:10|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|284
1730904020000|2024-11-06 14:40:20|360.2|360|360.4|360.2|360.4|360.2|360.2|360|0
1730904030000|2024-11-06 14:40:30||360.3||360.3||360.3||360.3|0
1730904040000|2024-11-06 14:40:40||360.2||360.2||360.2||360.2|6
1730904060000|2024-11-06 14:41:00|360.3||360.3||360.3||360.3||0
1730904080000|2024-11-06 14:41:20|360.4||360.3||360.4||360.3||0
1730904090000|2024-11-06 14:41:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730904110000|2024-11-06 14:41:50|360.1|360|360.1|360|360.1|360|360.1|360|0
1730904130000|2024-11-06 14:42:10|360.2|360.1|360.2|360|360.2|360.1|360.2|360|150
1730904170000|2024-11-06 14:42:50|360.1|359.9|360.1|360|360.1|360|360|359.9|5463
1730904240000|2024-11-06 14:44:00|360.2||360.2||360.2||360.2||15
1730904260000|2024-11-06 14:44:20|||||||||494
1730904310000|2024-11-06 14:45:10|360.1||360.1||360.1||360.1||0
1730904330000|2024-11-06 14:45:30|360.2||360.2||360.2||360.2||0
1730904390000|2024-11-06 14:46:30|360.1||360.1||360.1||360.1||0
1730904400000|2024-11-06 14:46:40|360.2||360.1||360.2||360.1||0
1730904410000|2024-11-06 14:46:50||359.9||359.9||359.9||359.9|43
1730904420000|2024-11-06 14:47:00|360.3|360|360.4|360.2|360.4|360.2|360.3|360|2787
1730904440000|2024-11-06 14:47:20|360.3|360.1|360.2|360.1|360.3|360.2|360.2|360.1|0
1730904450000|2024-11-06 14:47:30||360||360||360.1||360|1024
1730904520000|2024-11-06 14:48:40|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1730904530000|2024-11-06 14:48:50||360||360||360||360|0
1730904540000|2024-11-06 14:49:00|360|359.9|360|359.9|360|359.9|360|359.9|0
1730904560000|2024-11-06 14:49:20|359.9|359.8|359.9|359.8|360|359.8|359.9|359.8|2179
1730904580000|2024-11-06 14:49:40||359.7||359.7||359.7||359.7|59
1730904600000|2024-11-06 14:50:00|359.8||359.8||359.8||359.8||0
1730904610000|2024-11-06 14:50:10|359.7|359.6|359.6|359.4|359.7|359.6|359.6|359.4|334
1730904620000|2024-11-06 14:50:20||359.5||359.5||359.5||359.5|0
1730904640000|2024-11-06 14:50:40|359.7||359.7||359.7||359.7||105
1730904670000|2024-11-06 14:51:10|359.6||359.6||359.6||359.6||0
1730904680000|2024-11-06 14:51:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|5
1730904690000|2024-11-06 14:51:30|||||||||8
1730904710000|2024-11-06 14:51:50||359.3||359.3||359.3||359.3|139
1730904720000|2024-11-06 14:52:00|359.6|359.5|359.7|359.6|359.7|359.6|359.6|359.5|450
1730904730000|2024-11-06 14:52:10|359.8|359.7|359.9|359.7|359.9|359.7|359.8|359.7|703
1730904740000|2024-11-06 14:52:20|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|13
1730904760000|2024-11-06 14:52:40|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|1309
1730904790000|2024-11-06 14:53:10||359.6||359.6||359.6||359.6|333
1730904800000|2024-11-06 14:53:20|359.8||359.7||359.8||359.7||0
1730904820000|2024-11-06 14:53:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|3014
1730904830000|2024-11-06 14:53:50|359.7||359.7||359.7||359.7||0
1730904860000|2024-11-06 14:54:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1755
1730904880000|2024-11-06 14:54:40|||||||||2191
1730904900000|2024-11-06 14:55:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|858
1730904910000|2024-11-06 14:55:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1772
1730904920000|2024-11-06 14:55:20|359.7|359.6|359.6|359.5|359.7|359.6|359.6|359.5|3660
1730904940000|2024-11-06 14:55:40|359.7|359.6|359.8|359.7|359.8|359.7|359.7|359.6|0
1730904960000|2024-11-06 14:56:00|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|310
1730904970000|2024-11-06 14:56:10|359.6||359.7||359.7||359.6||0
1730904980000|2024-11-06 14:56:20|359.6|359.6|359.6|359.5|359.6|359.6|359.6|359.5|2657
1730905000000|2024-11-06 14:56:40|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1870
1730905010000|2024-11-06 14:56:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|390
1730905030000|2024-11-06 14:57:10|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|0
1730905040000|2024-11-06 14:57:20||359.7||359.7||359.7||359.7|0
1730905060000|2024-11-06 14:57:40|359.7|359.6|359.8|359.7|359.8|359.7|359.7|359.6|8137
1730905070000|2024-11-06 14:57:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1632
1730905080000|2024-11-06 14:58:00|360|359.9|360|359.9|360|359.9|360|359.9|570
1730905090000|2024-11-06 14:58:10|360.1||360.1||360.1||360.1||0
1730905100000|2024-11-06 14:58:20|360.2|360|360.2|360|360.2|360|360.2|360|0
1730905110000|2024-11-06 14:58:30|360|359.9|360.1|359.9|360.1|359.9|360|359.9|0
1730905120000|2024-11-06 14:58:40||360||360||360||360|0
1730905130000|2024-11-06 14:58:50|360|359.9|360|359.9|360|359.9|360|359.9|1327
1730905140000|2024-11-06 14:59:00|360.1|360|360.1|360|360.1|360|360.1|360|0
1730905150000|2024-11-06 14:59:10|360.2|360.1|360.2|360|360.2|360.1|360.1|360|3274
1730905170000|2024-11-06 14:59:30|360.1|360.1|360.2|360|360.2|360.1|360.1|360|702
1730905220000|2024-11-06 15:00:20|360|359.9|359.9|359.7|360|359.9|359.9|359.7|1114
1730905250000|2024-11-06 15:00:50|359.8||359.9||359.9||359.8||0
1730905260000|2024-11-06 15:01:00|360|359.8|360|359.8|360|359.8|360|359.8|858
1730905270000|2024-11-06 15:01:10|359.9||360||360||359.9||0
1730905300000|2024-11-06 15:01:40|360.1|360|360.2|360.1|360.2|360.1|360.1|360|1738
1730905310000|2024-11-06 15:01:50|||||||||2153
1730905320000|2024-11-06 15:02:00||360||360.1||360.1||360|3136
1730905330000|2024-11-06 15:02:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|4405
1730905350000|2024-11-06 15:02:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|2372
1730905370000|2024-11-06 15:02:50|||||||||1394
1730905390000|2024-11-06 15:03:10|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|54
1730905410000|2024-11-06 15:03:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|3505
1730905440000|2024-11-06 15:04:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|100
1730905500000|2024-11-06 15:05:00|||||||||1266
1730905530000|2024-11-06 15:05:30|360.4|360.3|360.3|360.2|360.4|360.3|360.3|360.2|543
1730905550000|2024-11-06 15:05:50|360.2|360.1|360.3|360.2|360.4|360.3|360.2|360.1|3747
1730905570000|2024-11-06 15:06:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1730905580000|2024-11-06 15:06:20|360.5||360.5||360.5||360.5||2153
1730905590000|2024-11-06 15:06:30||360.4||360.4||360.4||360.4|0
1730905600000|2024-11-06 15:06:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1730905660000|2024-11-06 15:07:40|360.3|360.2|360.2|360.1|360.3|360.2|360.2|360.1|4270
1730905670000|2024-11-06 15:07:50|||||||||1310
1730905680000|2024-11-06 15:08:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|271
1730905720000|2024-11-06 15:08:40|360.2|360|360.2|360|360.2|360|360.2|360|227
1730905750000|2024-11-06 15:09:10||360.1||360.1||360.1||360.1|0
1730905780000|2024-11-06 15:09:40|360.1|360|360.1|360|360.1|360|360.1|360|150
1730905810000|2024-11-06 15:10:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|103
1730905820000|2024-11-06 15:10:20|||||||||1784
1730905860000|2024-11-06 15:11:00|360.3||360.3||360.3||360.3||332
1730905870000|2024-11-06 15:11:10||360.2||360.2||360.2||360.2|0
1730905880000|2024-11-06 15:11:20|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|2153
1730905890000|2024-11-06 15:11:30|360.2||360.2||360.2||360.2||2153
1730905900000|2024-11-06 15:11:40|||||||||2723
1730905940000|2024-11-06 15:12:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1938
1730905960000|2024-11-06 15:12:40||360.1||360.2||360.2||360.1|2787
1730906000000|2024-11-06 15:13:20|360.4|360.3|360.3|360.2|360.4|360.3|360.3|360.2|2429
1730906020000|2024-11-06 15:13:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1730906030000|2024-11-06 15:13:50|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|560
1730906040000|2024-11-06 15:14:00|360.3||360.3||360.3||360.3||0
1730906050000|2024-11-06 15:14:10|||||||||224
1730906100000|2024-11-06 15:15:00|360.4||360.4||360.4||360.4||0
1730906130000|2024-11-06 15:15:30|360.3||360.3||360.3||360.3||154
1730906230000|2024-11-06 15:17:10|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|668
1730906270000|2024-11-06 15:17:50|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1
1730906330000|2024-11-06 15:18:50||360.2||360.2||360.2||360.2|0
1730906340000|2024-11-06 15:19:00|360.3||360.3||360.3||360.3||0
1730906360000|2024-11-06 15:19:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730906400000|2024-11-06 15:20:00|360.1|360|360.2|360.1|360.2|360.1|360.1|360|3767
1730906410000|2024-11-06 15:20:10|360.3|360.2|360.4|360.3|360.4|360.3|360.3|360.2|1989
1730906430000|2024-11-06 15:20:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|95
1730906470000|2024-11-06 15:21:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|150
1730906480000|2024-11-06 15:21:20||360.2||360.2||360.2||360.2|0
1730906490000|2024-11-06 15:21:30||360.3||360.2||360.3||360.2|0
1730906530000|2024-11-06 15:22:10|360.5|360.4|360.5|360.3|360.5|360.4|360.5|360.3|679
1730906550000|2024-11-06 15:22:30|360.4||360.4||360.4||360.4||0
1730906580000|2024-11-06 15:23:00||360.2||360.3||360.3||360.2|1614
1730906590000|2024-11-06 15:23:10||360.2||360.2||360.2||360.2|1614
1730906610000|2024-11-06 15:23:30||360.3||360.3||360.3||360.3|0
1730906620000|2024-11-06 15:23:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|98
1730906630000|2024-11-06 15:23:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.5|250
1730906640000|2024-11-06 15:24:00|360.8|360.7|361|360.8|361|360.8|360.8|360.7|6513
1730906650000|2024-11-06 15:24:10|361.1|360.9|361.2|361|361.2|361|361|360.8|3961
1730906660000|2024-11-06 15:24:20|361.1|361.1|361|360.9|361.2|361.1|361|360.9|1197
1730906670000|2024-11-06 15:24:30|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|3373
1730906700000|2024-11-06 15:25:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|2097
1730906710000|2024-11-06 15:25:10|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|34
1730906720000|2024-11-06 15:25:20|360.6||360.6||360.6||360.6||0
1730906730000|2024-11-06 15:25:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|642
1730906750000|2024-11-06 15:25:50|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|43
1730906780000|2024-11-06 15:26:20|360.7|360.6|360.7|360.5|360.7|360.6|360.6|360.5|1627
1730906800000|2024-11-06 15:26:40|360.6||360.6||360.6||360.6||0
1730906860000|2024-11-06 15:27:40|||||||||200
1730906880000|2024-11-06 15:28:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1730906920000|2024-11-06 15:28:40|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1730906930000|2024-11-06 15:28:50|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|1268
1730906940000|2024-11-06 15:29:00|361|360.9|361.2|361.1|361.2|361.1|361|360.9|4576
1730906950000|2024-11-06 15:29:10|361.3||361.3||361.3||361.3||1614
1730906990000|2024-11-06 15:29:50|361.1|361|361.1|361|361.1|361|361.1|361|1413
1730907000000|2024-11-06 15:30:00|361|360.9|361.2|361|361.2|361|361|360.9|1470
1730907020000|2024-11-06 15:30:20||361.1||361.1||361.1||361.1|0
1730907030000|2024-11-06 15:30:30||361||361||361||361|1614
1730907040000|2024-11-06 15:30:40||361.1||361.1||361.1||361.1|0
1730907060000|2024-11-06 15:31:00|361.3|361.2|361.2|361.1|361.3|361.2|361.2|361|1558
1730907080000|2024-11-06 15:31:20|361.3||361.3||361.3||361.3||497
1730907090000|2024-11-06 15:31:30||361.2||361.1||361.2||361.1|1614
1730907100000|2024-11-06 15:31:40|361.2|361|361.2|361|361.2|361|361.2|361|150
1730907120000|2024-11-06 15:32:00|361|360.9|361|360.9|361|360.9|361|360.9|1529
1730907130000|2024-11-06 15:32:10|361.1||361.1||361.1||361.1||0
1730907210000|2024-11-06 15:33:30|361|360.8|361|360.8|361|360.8|361|360.8|1407
1730907220000|2024-11-06 15:33:40|360.9|360.7|361|360.9|361|360.9|360.9|360.7|0
1730907240000|2024-11-06 15:34:00|361.1|361|361.2|361.1|361.2|361.1|361.1|361|2703
1730907250000|2024-11-06 15:34:10|361.3||361.3||361.3||361.3||0
1730907260000|2024-11-06 15:34:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730907290000|2024-11-06 15:34:50|361.3|361.1|361.2|361|361.3|361.1|361.2|361|2836
1730907310000|2024-11-06 15:35:10|||||||||2019
1730907380000|2024-11-06 15:36:20|||||||||1007
1730907440000|2024-11-06 15:37:20|361.1||361.1||361.1||361.1||756
1730907450000|2024-11-06 15:37:30|361.2|361.1|361.2|361|361.2|361.1|361.2|361|2524
1730907460000|2024-11-06 15:37:40|361.1||361.1||361.1||361.1||4910
1730907490000|2024-11-06 15:38:10|||||||||506
1730907520000|2024-11-06 15:38:40|||||||||150
1730907560000|2024-11-06 15:39:20|361|360.9|361|360.9|361|360.9|361|360.9|1775
1730907590000|2024-11-06 15:39:50|361.1||361.1||361.1||361.1||793
1730907600000|2024-11-06 15:40:00|361.2|361|361.2|361.1|361.2|361.1|361.2|361|773
1730907640000|2024-11-06 15:40:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1730907650000|2024-11-06 15:40:50|361.4||361.4||361.4||361.4||0
1730907660000|2024-11-06 15:41:00||361.3||361.3||361.3||361.3|0
1730907720000|2024-11-06 15:42:00|361.5||361.5||361.5||361.5||311
1730907730000|2024-11-06 15:42:10|361.4||361.4||361.4||361.4||648
1730907790000|2024-11-06 15:43:10|361.3|361.2|361.1|360.9|361.3|361.2|361.1|360.9|5474
1730907800000|2024-11-06 15:43:20||361||360.9||361||360.9|0
1730907810000|2024-11-06 15:43:30|361||361||361||361||1615
1730907840000|2024-11-06 15:44:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|150
1730907890000|2024-11-06 15:44:50|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1730907910000|2024-11-06 15:45:10|360.8||360.8||360.8||360.8||5314
1730907930000|2024-11-06 15:45:30|360.7|360.6|360.8|360.7|360.8|360.7|360.7|360.6|5
1730907980000|2024-11-06 15:46:20|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|12618
1730907990000|2024-11-06 15:46:30|360.7||360.7||360.7||360.7||2524
1730908040000|2024-11-06 15:47:20|360.6|360.4|360.5|360.3|360.6|360.4|360.5|360.3|5848
1730908120000|2024-11-06 15:48:40||360.4||360.4||360.4||360.4|0
1730908140000|2024-11-06 15:49:00|360.6||360.6||360.6||360.6||1882
1730908170000|2024-11-06 15:49:30||360.5||360.5||360.5||360.5|0
1730908190000|2024-11-06 15:49:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|155
1730908210000|2024-11-06 15:50:10|360.6||360.6||360.6||360.6||2524
1730908250000|2024-11-06 15:50:50|360.5||360.5||360.5||360.5||0
1730908270000|2024-11-06 15:51:10|||||||||150
1730908290000|2024-11-06 15:51:30|360.6|360.3|360.5|360.3|360.6|360.3|360.5|360.3|2415
1730908320000|2024-11-06 15:52:00|360.4||360.4||360.4||360.4||2500
1730908330000|2024-11-06 15:52:10|360.5||360.5||360.5||360.5||0
1730908340000|2024-11-06 15:52:20||360.4||360.3||360.4||360.3|0
1730908390000|2024-11-06 15:53:10|360.4||360.5||360.5||360.4||134
1730908400000|2024-11-06 15:53:20|360.4||360.4||360.4||360.4||0
1730908410000|2024-11-06 15:53:30|360.5||360.5||360.5||360.5||0
1730908430000|2024-11-06 15:53:50||360.4||360.4||360.4||360.4|0
1730908480000|2024-11-06 15:54:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|2121
1730908510000|2024-11-06 15:55:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|669
1730908640000|2024-11-06 15:57:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|2373
1730908650000|2024-11-06 15:57:30|||||||||5
1730908670000|2024-11-06 15:57:50|||||||||2659
1730908740000|2024-11-06 15:59:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|116
1730908750000|2024-11-06 15:59:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|858
1730908790000|2024-11-06 15:59:50|||||||||3158
1730908830000|2024-11-06 16:00:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|3158
1730908840000|2024-11-06 16:00:40|||||||||1627
1730908860000|2024-11-06 16:01:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|256
1730908890000|2024-11-06 16:01:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|858
1730908920000|2024-11-06 16:02:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|3158
1730908930000|2024-11-06 16:02:10|360.5||360.5||360.5||360.5||0
1730908940000|2024-11-06 16:02:20||360.4||360.4||360.4||360.4|0
1730908990000|2024-11-06 16:03:10|||||||||150
1730909050000|2024-11-06 16:04:10|360.6||360.6||360.6||360.6||0
1730909070000|2024-11-06 16:04:30||360.5||360.5||360.5||360.5|2447
1730909080000|2024-11-06 16:04:40||360.4||360.4||360.4||360.4|0
1730909130000|2024-11-06 16:05:30||360.5||360.5||360.5||360.5|0
1730909150000|2024-11-06 16:05:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1730909160000|2024-11-06 16:06:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1730909180000|2024-11-06 16:06:20|360.9||360.9||360.9||360.9||498
1730909210000|2024-11-06 16:06:50|360.8|360.8|360.7|360.6|360.8|360.8|360.7|360.6|682
1730909230000|2024-11-06 16:07:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|994
1730909240000|2024-11-06 16:07:20|||||||||312
1730909250000|2024-11-06 16:07:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1730909340000|2024-11-06 16:09:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|2548
1730909350000|2024-11-06 16:09:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|858
1730909380000|2024-11-06 16:09:40|360.8|360.7|360.8|360.6|360.8|360.7|360.7|360.6|209
1730909440000|2024-11-06 16:10:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1730909460000|2024-11-06 16:11:00|360.7||360.7||360.7||360.7||1811
1730909470000|2024-11-06 16:11:10||360.6||360.6||360.6||360.6|0
1730909540000|2024-11-06 16:12:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1968
1730909560000|2024-11-06 16:12:40|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|150
1730909580000|2024-11-06 16:13:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|4312
1730909650000|2024-11-06 16:14:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|1896
1730909690000|2024-11-06 16:14:50|361|360.9|361|360.8|361|360.9|360.9|360.8|1194
1730909700000|2024-11-06 16:15:00|361.1|360.8|361|360.7|361.1|360.8|361|360.7|0
1730909710000|2024-11-06 16:15:10|361.1|360.8|361.1|360.9|361.1|360.9|361|360.8|261
1730909720000|2024-11-06 16:15:20|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1730909730000|2024-11-06 16:15:30|361|360.8|361|360.8|361.1|360.9|361|360.8|689
1730909740000|2024-11-06 16:15:40|361.1|360.9|361.1|360.9|361.1|360.9|361|360.8|0
1730909750000|2024-11-06 16:15:50|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1730909760000|2024-11-06 16:16:00|361.2|361|361.2|361|361.2|361|361.1|360.9|15
1730909770000|2024-11-06 16:16:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1730909780000|2024-11-06 16:16:20|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730909790000|2024-11-06 16:16:30|361.2|361|361.2|361|361.3|361.1|361.2|361|0
1730909800000|2024-11-06 16:16:40|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1730909810000|2024-11-06 16:16:50|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|1077
1730909820000|2024-11-06 16:17:00|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|1342
1730909830000|2024-11-06 16:17:10|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.1|2223
1730909840000|2024-11-06 16:17:20|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1730909850000|2024-11-06 16:17:30|361.3|361.1|361.3|361.1|361.4|361.2|361.3|361.1|0
1730909860000|2024-11-06 16:17:40|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|0
1730909870000|2024-11-06 16:17:50|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|0
1730909880000|2024-11-06 16:18:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730909890000|2024-11-06 16:18:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730909900000|2024-11-06 16:18:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730909910000|2024-11-06 16:18:30|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1730909920000|2024-11-06 16:18:40|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1730909940000|2024-11-06 16:19:00|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1730909950000|2024-11-06 16:19:10|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1730909960000|2024-11-06 16:19:20|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|2408
1730909970000|2024-11-06 16:19:30|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730909980000|2024-11-06 16:19:40|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|0
1730910000000|2024-11-06 16:20:00|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|0
1730910010000|2024-11-06 16:20:10|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1730910020000|2024-11-06 16:20:20|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1730910040000|2024-11-06 16:20:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730910050000|2024-11-06 16:20:50|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|52
1730910060000|2024-11-06 16:21:00|361.2|361|361.3|361.1|361.3|361.1|361.2|361|936
1730910070000|2024-11-06 16:21:10|361.2|361|361.2|361|361.2|361|361.2|361|1563
1730910080000|2024-11-06 16:21:20|361.3|361.1|361.2|361|361.3|361.1|361.2|361|1275
1730910090000|2024-11-06 16:21:30|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1730910100000|2024-11-06 16:21:40|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1730910110000|2024-11-06 16:21:50|361.2|361|361.2|361|361.3|361.1|361.2|361|2938
1730910120000|2024-11-06 16:22:00|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|0
1730910130000|2024-11-06 16:22:10|361.2|361|361.1|360.9|361.2|361|361.1|360.9|1329
1730910140000|2024-11-06 16:22:20|361.2|361|361.3|361.1|361.3|361.1|361.2|361|1327
1730910150000|2024-11-06 16:22:30|361.2|360.9|361.3|361.1|361.3|361.1|361.2|360.9|0
1730910160000|2024-11-06 16:22:40|361.2|361|361.2|361|361.2|361|361.2|361|0
1730910180000|2024-11-06 16:23:00|361.1|360.8|361.1|360.9|361.1|360.9|361.1|360.8|849
1730910190000|2024-11-06 16:23:10|361.2||361.1||361.2||361.1||1393
1730910200000|2024-11-06 16:23:20|361.2|361|361.2|361|361.2|361|361.2|361|110
1730910210000|2024-11-06 16:23:30|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1730910220000|2024-11-06 16:23:40|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1730910230000|2024-11-06 16:23:50|361.2|361|361.2|361|361.2|361|361.2|361|0
1730910240000|2024-11-06 16:24:00|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1730910250000|2024-11-06 16:24:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1730910260000|2024-11-06 16:24:20|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|3
1730910270000|2024-11-06 16:24:30|361.4|361.2|361.3|361.1|361.4|361.2|361.2|361|386
1730910280000|2024-11-06 16:24:40|361.2|361|361.3|361.1|361.3|361.1|361.2|361|15
1730910290000|2024-11-06 16:24:50|361.2|361|361.2|361|361.2|361|361.2|361|0
1730910300000|2024-11-06 16:25:00|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1730910310000|2024-11-06 16:25:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|374
1730910320000|2024-11-06 16:25:20|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1730910330000|2024-11-06 16:25:30|361.2|361|361.3|361.1|361.3|361.1|361.2|361|3177
1730910340000|2024-11-06 16:25:40|361.4|361|361.3|361|361.4|361|361.3|361|2630
1730910350000|2024-11-06 16:25:50||361.1||361.1||361.1||361.1|0
1730910360000|2024-11-06 16:26:00|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1730910380000|2024-11-06 16:26:20|361.2|361|361.3|361.1|361.3|361.1|361.2|361|57
1730910390000|2024-11-06 16:26:30|361.2|361|361.2|361|361.2|361|361.2|361|36
1730910400000|2024-11-06 16:26:40|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1730910410000|2024-11-06 16:26:50|361.3|361.1|361.2|361|361.3|361.1|361.2|361|0
1730910420000|2024-11-06 16:27:00|361.3|361.1|361.3|361|361.4|361.1|361.3|361|443
1730910440000|2024-11-06 16:27:20|361.4|361.1|361.3|361.1|361.4|361.1|361.2|361|0
1730910450000|2024-11-06 16:27:30|361.2|361|361.3|361.1|361.3|361.1|361.2|361|3089
1730910460000|2024-11-06 16:27:40|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1730910470000|2024-11-06 16:27:50|361.2|361|361.2|361|361.2|361|361.2|361|0
1730910480000|2024-11-06 16:28:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|5941
1730910490000|2024-11-06 16:28:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1730910500000|2024-11-06 16:28:20|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|6708
1730910510000|2024-11-06 16:28:30|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1730910520000|2024-11-06 16:28:40|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1730910530000|2024-11-06 16:28:50|361.2|361|361.2|361|361.3|361.1|361.2|361|0
1730910540000|2024-11-06 16:29:00|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1730910550000|2024-11-06 16:29:10|361.2|361|361.3|361.1|361.3|361.1|361.2|361|0
1730910560000|2024-11-06 16:29:20|361.2|361|361.2|360.9|361.2|361|361.1|360.8|4857
1730910570000|2024-11-06 16:29:30|361.1|360.8|361.2|361|361.2|361|361.1|360.8|0
1730910580000|2024-11-06 16:29:40|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|371
1730966410000|2024-11-07 08:00:10|361.1|360.6|361.2|360.7|361.2|360.7|361.1|360.6|851
1730966420000|2024-11-07 08:00:20|361.7|361|361.7|361|361.7|361|361.7|361|542
1730966430000|2024-11-07 08:00:30||361.2||361.2||361.2||361.2|0
1730966440000|2024-11-07 08:00:40|361.8|361.4|361.8|361.5|362|361.5|361.8|361.4|407
1730966450000|2024-11-07 08:00:50|362|361.6|362|361.7|362|361.7|362|361.6|0
1730966550000|2024-11-07 08:02:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|539
1730966600000|2024-11-07 08:03:20|361.6|361.4|361.8|361.5|361.9|361.6|361.6|361.4|67
1730966620000|2024-11-07 08:03:40|362|361.8|362|361.8|362|361.8|362|361.8|57
1730966640000|2024-11-07 08:04:00|362.1||362.1||362.1||362.1||88
1730966650000|2024-11-07 08:04:10|362.3|362|362.4|362|362.4|362|362.3|362|582
1730966660000|2024-11-07 08:04:20|362.5|362.1|362.5|362.1|362.5|362.1|362.5|362.1|0
1730966670000|2024-11-07 08:04:30|362.6|362.2|362.6|362.2|362.6|362.2|362.6|362.2|0
1730966690000|2024-11-07 08:04:50|362.7|362.3|362.7|362.3|362.7|362.3|362.7|362.3|0
1730966700000|2024-11-07 08:05:00||362.4||362.3||362.4||362.3|0
1730966730000|2024-11-07 08:05:30|362.6|361.9|362.1|361.8|362.6|361.9|362.1|361.8|1156
1730966740000|2024-11-07 08:05:40|362.2||362.2||362.2||362.2||0
1730966750000|2024-11-07 08:05:50|362.1|361.7|362.1|361.7|362.1|361.7|362.1|361.7|0
1730966800000|2024-11-07 08:06:40|362|361.8|362|361.8|362|361.8|362|361.7|0
1730966820000|2024-11-07 08:07:00|362.1|361.7|362.1|361.9|362.1|361.9|362.1|361.7|543
1730966840000|2024-11-07 08:07:20|362.2|362|362.4|362.1|362.4|362.1|362.2|362|364
1730966890000|2024-11-07 08:08:10|362.3|362|362.3|362|362.3|362|362.3|361.9|0
1730966930000|2024-11-07 08:08:50|362.2|361.8|362.2|361.8|362.2|361.8|362.2|361.8|0
1730966960000|2024-11-07 08:09:20|362.1||362.1||362.1||362.1||0
1730966980000|2024-11-07 08:09:40|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1730966990000|2024-11-07 08:09:50|362.3||362.3||362.3||362.3||0
1730967000000|2024-11-07 08:10:00|362.4|362|362.4|362.1|362.4|362.1|362.4|362|0
1730967010000|2024-11-07 08:10:10|362.3|361.9|362.2|361.9|362.3|361.9|362.2|361.9|459
1730967020000|2024-11-07 08:10:20|362|361.7|362|361.7|362|361.7|362|361.7|150
1730967030000|2024-11-07 08:10:30|362.1||362||362.1||362||0
1730967050000|2024-11-07 08:10:50|362.1||362||362.1||362||0
1730967070000|2024-11-07 08:11:10|361.9|361.5|361.6|361.3|361.9|361.5|361.6|361.3|1910
1730967080000|2024-11-07 08:11:20||361.2||361.2||361.2||361.2|0
1730967110000|2024-11-07 08:11:50||361.3||361.3||361.3||361.3|0
1730967150000|2024-11-07 08:12:30||361.2||361.2||361.2||361.2|0
1730967180000|2024-11-07 08:13:00||361.3||361.3||361.3||361.3|0
1730967290000|2024-11-07 08:14:50||361.4||361.4||361.4||361.4|0
1730967300000|2024-11-07 08:15:00|361.3|361.2|361.3|361.1|361.3|361.2|361.2|361.1|1600
1730967320000|2024-11-07 08:15:20|361.2|361.2|361.3|361.1|361.3|361.2|361.2|361.1|806
1730967350000|2024-11-07 08:15:50|361.2|360.9|361.1|360.8|361.2|360.9|361.1|360.8|841
1730967360000|2024-11-07 08:16:00|361|361|361.2|360.9|361.2|361|361|360.9|1907
1730967390000|2024-11-07 08:16:30||361||361||361||361|0
1730967410000|2024-11-07 08:16:50|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|61
1730967440000|2024-11-07 08:17:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|482
1730967480000|2024-11-07 08:18:00||361.1||361.1||361.1||361.1|0
1730967550000|2024-11-07 08:19:10|361.3|360.9|361.1|360.8|361.3|360.9|361.1|360.8|150
1730967560000|2024-11-07 08:19:20|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|1250
1730967580000|2024-11-07 08:19:40||361||360.9||361||360.9|0
1730967590000|2024-11-07 08:19:50|361.3|361|361.3|361|361.3|361|361.3|361|0
1730967610000|2024-11-07 08:20:10||361.1||361.1||361.1||361.1|0
1730967620000|2024-11-07 08:20:20|361.1|361|361.2|360.9|361.2|361|361.1|360.9|1824
1730967700000|2024-11-07 08:21:40||361||361||361||361|0
1730967710000|2024-11-07 08:21:50|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|1526
1730967720000|2024-11-07 08:22:00||361||361||361||361|0
1730967730000|2024-11-07 08:22:10|361.4|361|361.3|360.9|361.4|361|361.3|360.9|0
1730967740000|2024-11-07 08:22:20|361.4|361.1|361.3|361|361.4|361.1|361.3|361|0
1730967750000|2024-11-07 08:22:30|361.4|360.9|361.4|361|361.4|361|361.4|360.9|0
1730967760000|2024-11-07 08:22:40|361.3|360.9|361.3|361|361.4|361.1|361.3|360.9|0
1730967780000|2024-11-07 08:23:00|361.4|361.1|361.5|361.1|361.5|361.2|361.4|361.1|0
1730967790000|2024-11-07 08:23:10|361.4|361.2|361.5|361.2|361.5|361.2|361.4|361.1|0
1730967800000|2024-11-07 08:23:20|361.4|361.1|361.4|361.1|361.5|361.2|361.4|361.1|350
1730967810000|2024-11-07 08:23:30|361.5|361.2|361.4|361.1|361.5|361.2|361.4|361.1|0
1730967820000|2024-11-07 08:23:40|361.5|361.2|361.4|361.1|361.5|361.2|361.4|361.1|1364
1730967830000|2024-11-07 08:23:50|361.5|361.2|361.5|361.2|361.5|361.2|361.5|361.2|0
1730967840000|2024-11-07 08:24:00|361.4|361|361.1|360.8|361.4|361|361.1|360.8|807
1730967850000|2024-11-07 08:24:10|361.2|360.7|361.1|360.7|361.2|360.8|361.1|360.7|0
1730967860000|2024-11-07 08:24:20|361.2|360.8|361.2|360.8|361.2|360.8|361|360.7|0
1730967870000|2024-11-07 08:24:30|361.1|360.7|361|360.7|361.1|360.8|361|360.7|0
1730967880000|2024-11-07 08:24:40|361.1|360.8|361|360.7|361.1|360.8|360.9|360.6|2223
1730967890000|2024-11-07 08:24:50|360.9|360.6|361|360.7|361|360.7|360.9|360.6|0
1730967900000|2024-11-07 08:25:00|360.9|360.6|361|360.7|361|360.7|360.9|360.6|0
1730967910000|2024-11-07 08:25:10|361.1|360.8|361.1|360.7|361.1|360.8|361|360.6|0
1730967920000|2024-11-07 08:25:20|361|360.6|361|360.6|361|360.6|361|360.6|0
1730967930000|2024-11-07 08:25:30|361.1|360.7|361|360.6|361.1|360.7|360.9|360.6|0
1730967940000|2024-11-07 08:25:40|360.9|360.5|360.9|360.6|361|360.7|360.8|360.5|451
1730967950000|2024-11-07 08:25:50|361|360.7|361|360.7|361|360.7|361|360.7|0
1730967960000|2024-11-07 08:26:00|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|0
1730967970000|2024-11-07 08:26:10|361|360.7|361|360.7|361|360.7|361|360.7|0
1730967980000|2024-11-07 08:26:20|360.9|360.6|361|360.7|361|360.7|360.9|360.6|0
1730967990000|2024-11-07 08:26:30|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|0
1730968010000|2024-11-07 08:26:50|361|360.7|360.9|360.6|361|360.7|360.9|360.6|0
1730968020000|2024-11-07 08:27:00|361|360.7|361|360.7|361|360.8|360.9|360.6|451
1730968030000|2024-11-07 08:27:10|361.1|360.8|361.1|360.8|361.1|360.8|361|360.7|0
1730968040000|2024-11-07 08:27:20|361|360.7|361|360.7|361|360.7|361|360.7|0
1730968050000|2024-11-07 08:27:30|361.1|360.8|361|360.6|361.1|360.8|361|360.6|0
1730968060000|2024-11-07 08:27:40|361.1|360.7|361.1|360.7|361.1|360.7|361.1|360.7|0
1730968070000|2024-11-07 08:27:50|361|360.6|361.1|360.7|361.1|360.7|361|360.6|0
1730968090000|2024-11-07 08:28:10|361|360.6|361.1|360.7|361.1|360.7|361|360.6|0
1730968100000|2024-11-07 08:28:20|361|360.6|361|360.6|361.1|360.7|361|360.6|0
1730968110000|2024-11-07 08:28:30|361.1|360.7|360.8|360.4|361.1|360.7|360.8|360.4|1653
1730968120000|2024-11-07 08:28:40|360.7|360.3|360.6|360.2|360.8|360.4|360.6|360.2|0
1730968130000|2024-11-07 08:28:50|360.7|360.3|360.6|360.2|360.7|360.3|360.6|360.2|0
1730968140000|2024-11-07 08:29:00|360.7|360.3|360.6|360.2|360.7|360.3|360.6|360.2|0
1730968150000|2024-11-07 08:29:10|360.7|360.3|360.6|360.2|360.7|360.3|360.6|360.2|0
1730968160000|2024-11-07 08:29:20|360.7|360.3|360.6|360.2|360.7|360.3|360.6|360.2|0
1730968180000|2024-11-07 08:29:40|360.7|360.3|360.7|360.3|360.7|360.3|360.6|360.2|0
1730968190000|2024-11-07 08:29:50|360.6|360.2|360.6|360.2|360.6|360.2|360.6|360.2|0
1730968200000|2024-11-07 08:30:00|360.7|360.3|360.3|360|360.7|360.3|360.3|360|998
1730968210000|2024-11-07 08:30:10|360.4|360.1|360.4|360.1|360.4|360.1|360.3|360|391
1730968220000|2024-11-07 08:30:20|360.3|360|360.5|360.2|360.5|360.2|360.3|360|841
1730968230000|2024-11-07 08:30:30|360.4|360.1|360.4|360.1|360.5|360.2|360.4|360.1|0
1730968240000|2024-11-07 08:30:40|360.5|360.2|360.4|360.1|360.5|360.2|360.4|360.1|0
1730968250000|2024-11-07 08:30:50|360.8|360.4|360.7|360.3|360.8|360.5|360.7|360.3|785
1730968260000|2024-11-07 08:31:00|360.8|360.4|360.5|360.3|360.8|360.5|360.5|360.3|0
1730968270000|2024-11-07 08:31:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1730968280000|2024-11-07 08:31:20|360.5|360.3|360.5|360.3|360.6|360.4|360.5|360.3|0
1730968290000|2024-11-07 08:31:30|360.6|360.4|360.6|360.4|360.6|360.4|360.5|360.3|504
1730968300000|2024-11-07 08:31:40|360.7|360.5|360.6|360.3|360.7|360.5|360.6|360.3|0
1730968310000|2024-11-07 08:31:50|360.7|360.4|360.7|360.4|360.7|360.4|360.7|360.4|0
1730968320000|2024-11-07 08:32:00|360.6|360.3|360.7|360.4|360.7|360.4|360.6|360.3|0
1730968330000|2024-11-07 08:32:10|360.6|360.3|360.6|360.3|360.7|360.4|360.6|360.3|0
1730968340000|2024-11-07 08:32:20|360.7|360.4|360.6|360.4|360.7|360.5|360.6|360.4|0
1730968350000|2024-11-07 08:32:30|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1730968370000|2024-11-07 08:32:50|360.6|360.4|360.7|360.4|360.7|360.4|360.6|360.3|0
1730968380000|2024-11-07 08:33:00|360.6|360.3|360.7|360.4|360.7|360.4|360.6|360.3|0
1730968390000|2024-11-07 08:33:10|360.6|360.3|360.7|360.4|360.7|360.4|360.6|360.3|0
1730968410000|2024-11-07 08:33:30|360.6|360.3|360.8|360.5|360.9|360.6|360.6|360.3|559
1730968420000|2024-11-07 08:33:40|360.9|360.6|360.8|360.5|360.9|360.6|360.8|360.5|292
1730968430000|2024-11-07 08:33:50|360.9|360.6|360.9|360.6|360.9|360.6|360.8|360.5|0
1730968440000|2024-11-07 08:34:00|360.8|360.5|360.6|360.3|360.8|360.5|360.6|360.3|1920
1730968450000|2024-11-07 08:34:10|360.7|360.4|360.6|360.3|360.7|360.4|360.6|360.3|0
1730968460000|2024-11-07 08:34:20|360.7|360.4|360.6|360.3|360.7|360.4|360.6|360.3|0
1730968470000|2024-11-07 08:34:30|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|0
1730968480000|2024-11-07 08:34:40|360.6|360.3|360.5|360.2|360.6|360.3|360.5|360.2|0
1730968490000|2024-11-07 08:34:50|360.6|360.3|360.6|360.3|360.6|360.3|360.5|360.2|0
1730968500000|2024-11-07 08:35:00|360.5|360.2|360.4|360.1|360.5|360.2|360.4|360.1|0
1730968510000|2024-11-07 08:35:10|360.5|360.2|360.5|360.2|360.5|360.2|360.4|360.1|0
1730968520000|2024-11-07 08:35:20|360.4|360.1|360.4|360.1|360.5|360.2|360.4|360.1|0
1730968530000|2024-11-07 08:35:30|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|0
1730968540000|2024-11-07 08:35:40|360.4|360.1|360.4|360.1|360.5|360.2|360.4|360.1|0
1730968550000|2024-11-07 08:35:50|360.5|360.2|360.5|360.2|360.6|360.3|360.5|360.2|297
1730968560000|2024-11-07 08:36:00|360.6|360.3|360.5|360.2|360.6|360.3|360.5|360.2|0
1730968570000|2024-11-07 08:36:10|360.6|360.3|360.5|360.2|360.6|360.3|360.5|360.2|0
1730968580000|2024-11-07 08:36:20|360.6|360.3|360.5|360.2|360.6|360.3|360.5|360.2|0
1730968590000|2024-11-07 08:36:30|360.6|360.3|360.5|360.2|360.6|360.3|360.5|360.2|0
1730968600000|2024-11-07 08:36:40|360.6|360.3|360.6|360.3|360.6|360.3|360.5|360.2|0
1730968610000|2024-11-07 08:36:50|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|0
1730968620000|2024-11-07 08:37:00|360.6|360.3|360.5|360.2|360.6|360.3|360.5|360.2|0
1730968630000|2024-11-07 08:37:10|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|0
1730968670000|2024-11-07 08:37:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|112
1730968680000|2024-11-07 08:38:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|636
1730968690000|2024-11-07 08:38:10|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|0
1730968700000|2024-11-07 08:38:20|360.3|360.2|360.2|360|360.3|360.2|360.2|360|665
1730968710000|2024-11-07 08:38:30|360.1||360.1||360.1||360.1||0
1730968720000|2024-11-07 08:38:40|360.2||360.2||360.2||360.2||0
1730968750000|2024-11-07 08:39:10|||||||||409
1730968760000|2024-11-07 08:39:20|360.4|360.1|360.4|360.3|360.4|360.3|360.4|360.1|1072
1730968770000|2024-11-07 08:39:30||360.2||360.2||360.2||360.2|0
1730968780000|2024-11-07 08:39:40|360.3|360.1|360.3|360.1|360.3|360.1|360.2|360.1|0
1730968800000|2024-11-07 08:40:00|360.2|360|360.3|360.1|360.3|360.1|360.2|360|1128
1730968810000|2024-11-07 08:40:10||360.2||360.1||360.2||360.1|521
1730968820000|2024-11-07 08:40:20|360.2|360|360.2|360|360.2|360|360.2|360|1
1730968850000|2024-11-07 08:40:50||360.1||360.1||360.1||360.1|0
1730968860000|2024-11-07 08:41:00|360.1|360|360.1|360|360.1|360|360.1|360|80
1730968890000|2024-11-07 08:41:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1730968900000|2024-11-07 08:41:40||359.7||359.7||359.7||359.7|0
1730968960000|2024-11-07 08:42:40||359.8||359.8||359.8||359.8|363
1730968970000|2024-11-07 08:42:50||359.7||359.7||359.7||359.7|0
1730969010000|2024-11-07 08:43:30||359.8||359.8||359.8||359.8|0
1730969020000|2024-11-07 08:43:40|360|360.1|360.4|360.1|360.4|360.1|360|360.1|0
1730969070000|2024-11-07 08:44:30|360.2|360.2|360.2|360|360.2|360.2|360.2|360|379
1730969090000|2024-11-07 08:44:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|387
1730969120000|2024-11-07 08:45:20|360||360.1||360.1||360||0
1730969180000|2024-11-07 08:46:20|360.2|360.1|360.2|360|360.2|360.1|360.2|360|4143
1730969190000|2024-11-07 08:46:30|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1730969200000|2024-11-07 08:46:40|360.2|360|360.4|360.3|360.4|360.3|360.2|360|707
1730969220000|2024-11-07 08:47:00||360.2||360.2||360.2||360.2|0
1730969280000|2024-11-07 08:48:00|360.3||360.3||360.3||360.3||0
1730969290000|2024-11-07 08:48:10|360.2|360.1|360.5|360.4|360.5|360.4|360.2|360|1338
1730969320000|2024-11-07 08:48:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|591
1730969330000|2024-11-07 08:48:50|360.5||360.4||360.5||360.4||0
1730969340000|2024-11-07 08:49:00|360.5||360.5||360.5||360.5||0
1730969350000|2024-11-07 08:49:10|360.4||360.4||360.4||360.4||0
1730969360000|2024-11-07 08:49:20||360.2||360.2||360.2||360.2|0
1730969400000|2024-11-07 08:50:00|360.5|360.3|360.4|360.2|360.5|360.3|360.4|360.2|0
1730969410000|2024-11-07 08:50:10|360.3|360|360.3|360|360.3|360|360.3|360|0
1730969440000|2024-11-07 08:50:40||360.1||360.1||360.1||360.1|0
1730969450000|2024-11-07 08:50:50||360.2||360.2||360.2||360.2|0
1730969460000|2024-11-07 08:51:00||360.1||360.1||360.1||360.1|0
1730969500000|2024-11-07 08:51:40|360.1|360|360.1|359.9|360.1|360|360.1|359.9|635
1730969560000|2024-11-07 08:52:40|360.2|360|360.2|360|360.2|360|360.2|360|0
1730969580000|2024-11-07 08:53:00|360.1|359.9|360|359.9|360.1|359.9|360|359.8|350
1730969600000|2024-11-07 08:53:20|||||||||400
1730969620000|2024-11-07 08:53:40|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|16
1730969640000|2024-11-07 08:54:00|360|359.8|360|359.8|360|359.8|360|359.8|0
1730969680000|2024-11-07 08:54:40||359.9||359.9||359.9||359.9|0
1730969690000|2024-11-07 08:54:50||359.8||359.8||359.8||359.8|0
1730969760000|2024-11-07 08:56:00|360.1|360|360.1|360|360.1|360|360.1|360|868
1730969770000|2024-11-07 08:56:10||359.9||359.9||359.9||359.9|0
1730969840000|2024-11-07 08:57:20||360||360||360||360|0
1730969850000|2024-11-07 08:57:30|360|359.9|360|359.8|360|359.9|360|359.8|334
1730969870000|2024-11-07 08:57:50|360.1|359.9|360.1|360|360.2|360|360.1|359.9|0
1730969880000|2024-11-07 08:58:00|360.2||360.2||360.2||360.1||0
1730969890000|2024-11-07 08:58:10|360.1||360.1||360.2||360.1||0
1730969900000|2024-11-07 08:58:20|360.2|359.9|360.2|359.9|360.2|359.9|360.1|359.9|240
1730969910000|2024-11-07 08:58:30||360||360||360||360|0
1730969920000|2024-11-07 08:58:40||359.9||360||360||359.9|0
1730970030000|2024-11-07 09:00:30|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|413
1730970070000|2024-11-07 09:01:10|360|359.8|360|359.8|360|359.8|360|359.8|235
1730970080000|2024-11-07 09:01:20|359.9||359.9||359.9||359.9||0
1730970090000|2024-11-07 09:01:30||359.7||359.7||359.7||359.7|162
1730970100000|2024-11-07 09:01:40|360|359.8|359.9|359.7|360|359.8|359.9|359.7|0
1730970110000|2024-11-07 09:01:50|359.5|359.4|359.5|359.3|359.5|359.4|359.4|359.3|100
1730970120000|2024-11-07 09:02:00|359.3|359.2|359.3|359.1|359.3|359.2|359.3|359.1|0
1730970240000|2024-11-07 09:04:00|||||||||373
1730970250000|2024-11-07 09:04:10|359.2|359.2|359.2|359.1|359.2|359.2|359.2|359.1|379
1730970270000|2024-11-07 09:04:30|||||||||282
1730970300000|2024-11-07 09:05:00|359.3||359.3||359.3||359.3||127
1730970400000|2024-11-07 09:06:40||359.2||359.2||359.2||359.2|150
1730970420000|2024-11-07 09:07:00|359.1|359.1|359.1|359|359.2|359.1|359.1|359|1163
1730970430000|2024-11-07 09:07:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1162
1730970440000|2024-11-07 09:07:20|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.6|0
1730970450000|2024-11-07 09:07:30||358.7||358.6||358.7||358.6|150
1730970460000|2024-11-07 09:07:40|358.7|358.7|358.7|358.6|358.7|358.7|358.7|358.6|187
1730970480000|2024-11-07 09:08:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|53
1730970500000|2024-11-07 09:08:20|358.9||358.9||358.9||358.9||0
1730970510000|2024-11-07 09:08:30|358.8||358.8||358.8||358.8||0
1730970530000|2024-11-07 09:08:50|358.9|358.6|358.8|358.6|358.9|358.6|358.8|358.6|3530
1730970550000|2024-11-07 09:09:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1730970600000|2024-11-07 09:10:00|358.8|358.6|359|358.8|359|358.8|358.8|358.6|548
1730970610000|2024-11-07 09:10:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|411
1730970640000|2024-11-07 09:10:40|358.8|358.6|358.8|358.5|358.8|358.6|358.8|358.5|0
1730970650000|2024-11-07 09:10:50|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1730970660000|2024-11-07 09:11:00|||||||||508
1730970670000|2024-11-07 09:11:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1500
1730970680000|2024-11-07 09:11:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1730970690000|2024-11-07 09:11:30|358.5|358.3|358.5|358.3|358.6|358.3|358.5|358.3|1286
1730970730000|2024-11-07 09:12:10|358.4|358.2|358.4|358.1|358.4|358.2|358.4|358.1|409
1730970740000|2024-11-07 09:12:20|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|0
1730970770000|2024-11-07 09:12:50|358.6|358.3|358.6|358.4|358.6|358.4|358.6|358.3|347
1730970780000|2024-11-07 09:13:00|358.7|358.5|358.8|358.5|358.8|358.5|358.7|358.5|0
1730970790000|2024-11-07 09:13:10||358.6||358.6||358.6||358.6|0
1730970800000|2024-11-07 09:13:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|750
1730970820000|2024-11-07 09:13:40|358.8|358.6|359.9|359.8|359.9|359.8|358.8|358.6|1600
1730970830000|2024-11-07 09:13:50|360.1|359.7|360.4|360.1|360.4|360.2|360.1|359.7|5093
1730970840000|2024-11-07 09:14:00|360.2|360.2|360.2|359.9|360.2|360.2|360|359.9|3712
1730970850000|2024-11-07 09:14:10|360.1||360.1||360.1||360.1||0
1730970860000|2024-11-07 09:14:20|360|359.8|360|359.8|360|359.8|360|359.8|0
1730970870000|2024-11-07 09:14:30|360.1||360.1||360.1||360.1||0
1730970890000|2024-11-07 09:14:50||359.9||359.9||359.9||359.9|0
1730970900000|2024-11-07 09:15:00|360|359.8|359.9|359.6|360|359.8|359.9|359.6|334
1730970930000|2024-11-07 09:15:30||359.7||359.7||359.7||359.7|0
1730970980000|2024-11-07 09:16:20|360|359.8|360.1|360|360.1|360|360|359.8|504
1730971000000|2024-11-07 09:16:40||359.9||359.9||359.9||359.9|150
1730971010000|2024-11-07 09:16:50||360||360||360||360|0
1730971040000|2024-11-07 09:17:20||359.9||360||360||359.9|21
1730971050000|2024-11-07 09:17:30||359.9||359.9||359.9||359.9|43
1730971110000|2024-11-07 09:18:30|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|305
1730971120000|2024-11-07 09:18:40|||||||||1531
1730971170000|2024-11-07 09:19:30|359.7|359.7|359.7|359.6|359.7|359.7|359.7|359.6|5200
1730971210000|2024-11-07 09:20:10|359.6|359.5|359.7|359.6|359.7|359.6|359.6|359.5|542
1730971240000|2024-11-07 09:20:40||359.5||359.6||359.6||359.5|0
1730971250000|2024-11-07 09:20:50||359.5||359.6||359.6||359.5|0
1730971300000|2024-11-07 09:21:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|2556
1730971320000|2024-11-07 09:22:00||359.6||359.6||359.6||359.6|150
1730971340000|2024-11-07 09:22:20|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|2032
1730971370000|2024-11-07 09:22:50|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1730971390000|2024-11-07 09:23:10|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|0
1730971400000|2024-11-07 09:23:20||359.6||359.6||359.6||359.6|0
1730971410000|2024-11-07 09:23:30|359.8||359.8||359.8||359.7||0
1730971430000|2024-11-07 09:23:50|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|400
1730971500000|2024-11-07 09:25:00|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|1080
1730971510000|2024-11-07 09:25:10|359.6||359.6||359.6||359.6||0
1730971520000|2024-11-07 09:25:20|359.4|359.2|359.3|359.1|359.4|359.2|359.3|359.1|192
1730971530000|2024-11-07 09:25:30|359.4||359.3||359.4||359.3||0
1730971540000|2024-11-07 09:25:40||359.2||359.2||359.2||359.2|0
1730971560000|2024-11-07 09:26:00|359.4|359.3|359.5|359.3|359.5|359.3|359.4|359.3|25
1730971590000|2024-11-07 09:26:30|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1730971620000|2024-11-07 09:27:00||359.3||359.3||359.3||359.3|0
1730971640000|2024-11-07 09:27:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|957
1730971690000|2024-11-07 09:28:10|359.7|359.5|359.7|359.6|359.7|359.6|359.7|359.5|2483
1730971700000|2024-11-07 09:28:20|||||||||291
1730971710000|2024-11-07 09:28:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|2213
1730971720000|2024-11-07 09:28:40|359.9|359.8|360.1|359.8|360.1|359.8|359.9|359.8|1160
1730971730000|2024-11-07 09:28:50|360||360||360||360||0
1730971740000|2024-11-07 09:29:00|359.9|359.7|360|359.8|360|359.8|359.9|359.7|585
1730971760000|2024-11-07 09:29:20|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1730971790000|2024-11-07 09:29:50|360|359.8|360|359.8|360|359.8|360|359.8|1642
1730971800000|2024-11-07 09:30:00|360.2|360|360|359.8|360.2|360|360|359.8|1449
1730971890000|2024-11-07 09:31:30|360.1|359.9|360.1|359.9|360.1|360|360.1|359.9|5230
1730971910000|2024-11-07 09:31:50|360|359.8|360|359.9|360.1|359.9|360|359.8|4120
1730971920000|2024-11-07 09:32:00|360.1||360.1||360.1||360.1||0
1730971950000|2024-11-07 09:32:30|360.2|360|360.2|360|360.2|360|360.2|360|1515
1730972010000|2024-11-07 09:33:30||360.1||360||360.1||360|0
1730972030000|2024-11-07 09:33:50||360.1||360||360.1||360|0
1730972040000|2024-11-07 09:34:00|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1730972050000|2024-11-07 09:34:10|360.2|360|360.2|360|360.2|360|360.2|360|1162
1730972150000|2024-11-07 09:35:50|||||||||139
1730972180000|2024-11-07 09:36:20|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|277
1730972190000|2024-11-07 09:36:30|||||||||148
1730972240000|2024-11-07 09:37:20|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1730972260000|2024-11-07 09:37:40|359.9|359.7|359.9|359.7|359.9|359.8|359.9|359.7|1114
1730972270000|2024-11-07 09:37:50|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1730972280000|2024-11-07 09:38:00||359.7||359.6||359.7||359.6|613
1730972300000|2024-11-07 09:38:20|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|0
1730972310000|2024-11-07 09:38:30|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|2500
1730972320000|2024-11-07 09:38:40|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|1914
1730972330000|2024-11-07 09:38:50|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|821
1730972360000|2024-11-07 09:39:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|597
1730972460000|2024-11-07 09:41:00|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|926
1730972520000|2024-11-07 09:42:00|359.4||359.4||359.4||359.4||0
1730972540000|2024-11-07 09:42:20|||||||||1136
1730972550000|2024-11-07 09:42:30|359.5||359.5||359.5||359.5||300
1730972620000|2024-11-07 09:43:40|359.4||359.5||359.5||359.4||0
1730972710000|2024-11-07 09:45:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|2534
1730972820000|2024-11-07 09:47:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.2|542
1730972830000|2024-11-07 09:47:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|627
1730972840000|2024-11-07 09:47:20|||||||||588
1730972890000|2024-11-07 09:48:10|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|0
1730972900000|2024-11-07 09:48:20|359.3||359.3||359.3||359.3||0
1730972940000|2024-11-07 09:49:00|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|1255
1730972980000|2024-11-07 09:49:40|359.4|359.3|359.5|359.3|359.5|359.3|359.4|359.3|113
1730973000000|2024-11-07 09:50:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1730973010000|2024-11-07 09:50:10|359.3|359.1|359.2|359.1|359.3|359.1|359.2|359.1|1600
1730973020000|2024-11-07 09:50:20|359.1|359|359.1|359|359.1|359|359.1|359|1600
1730973050000|2024-11-07 09:50:50|359|358.9|359|358.9|359|358.9|359|358.9|1057
1730973100000|2024-11-07 09:51:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1730973110000|2024-11-07 09:51:50|359|358.9|359|358.8|359|358.9|359|358.8|0
1730973170000|2024-11-07 09:52:50||358.9||358.9||358.9||358.9|0
1730973180000|2024-11-07 09:53:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|759
1730973200000|2024-11-07 09:53:20|359|358.8|359|358.8|359|358.8|359|358.8|180
1730973220000|2024-11-07 09:53:40||358.7||358.8||358.8||358.7|0
1730973270000|2024-11-07 09:54:30|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1730973310000|2024-11-07 09:55:10|358.8||358.8||358.8||358.8||0
1730973320000|2024-11-07 09:55:20||358.6||358.6||358.6||358.6|1136
1730973360000|2024-11-07 09:56:00|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1730973370000|2024-11-07 09:56:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|768
1730973390000|2024-11-07 09:56:30|358.9|358.7|359|358.9|359|358.9|358.9|358.7|0
1730973410000|2024-11-07 09:56:50||358.8||358.8||358.8||358.8|0
1730973420000|2024-11-07 09:57:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|2111
1730973430000|2024-11-07 09:57:10|359||359||359||359||0
1730973450000|2024-11-07 09:57:30|||||||||5000
1730973460000|2024-11-07 09:57:40||358.8||358.8||358.8||358.8|0
1730973470000|2024-11-07 09:57:50||358.9||358.8||358.9||358.8|2000
1730973550000|2024-11-07 09:59:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|565
1730973590000|2024-11-07 09:59:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1730973660000|2024-11-07 10:01:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|490
1730973720000|2024-11-07 10:02:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|453
1730973730000|2024-11-07 10:02:10|359|358.8|359|358.8|359|358.8|359|358.8|0
1730973750000|2024-11-07 10:02:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1101
1730973760000|2024-11-07 10:02:40|359.2|359.1|359.2|359|359.2|359.1|359.2|359|1502
1730973830000|2024-11-07 10:03:50|||||||||410
1730973900000|2024-11-07 10:05:00|359.3|359.1|359.2|359|359.3|359.1|359.2|359|317
1730974010000|2024-11-07 10:06:50|359.3|359.1|359.4|359.1|359.4|359.1|359.3|359.1|870
1730974020000|2024-11-07 10:07:00|359.3||359.3||359.3||359.3||0
1730974040000|2024-11-07 10:07:20|359.2|359|359.2|359|359.2|359|359.2|359|26
1730974050000|2024-11-07 10:07:30|359.1||359.1||359.1||359.1||0
1730974060000|2024-11-07 10:07:40||358.9||359||359||358.9|1900
1730974070000|2024-11-07 10:07:50|359.2||359.2||359.2||359.2||0
1730974190000|2024-11-07 10:09:50|359.1||359.2||359.2||359.1||0
1730974220000|2024-11-07 10:10:20|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|0
1730974240000|2024-11-07 10:10:40|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|346
1730974250000|2024-11-07 10:10:50|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|0
1730974260000|2024-11-07 10:11:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|1098
1730974310000|2024-11-07 10:11:50|359.1|359|359.2|359|359.2|359|359.1|359|139
1730974340000|2024-11-07 10:12:20||359.1||359.1||359.1||359.1|0
1730974350000|2024-11-07 10:12:30||359||359||359||359|126
1730974400000|2024-11-07 10:13:20||359.1||359.1||359.1||359.1|0
1730974410000|2024-11-07 10:13:30|359.3||359.2||359.3||359.2||153
1730974430000|2024-11-07 10:13:50|||||||||970
1730974450000|2024-11-07 10:14:10||359||359||359||359|0
1730974510000|2024-11-07 10:15:10|||||||||75
1730974600000|2024-11-07 10:16:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|138
1730974640000|2024-11-07 10:17:20|359||359||359||359||0
1730974680000|2024-11-07 10:18:00|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|152
1730974700000|2024-11-07 10:18:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|45
1730974730000|2024-11-07 10:18:50|||||||||650
1730974740000|2024-11-07 10:19:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1730974780000|2024-11-07 10:19:40|||||||||1800
1730974870000|2024-11-07 10:21:10|358.6||358.5||358.6||358.5||169
1730974900000|2024-11-07 10:21:40|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|150
1730974920000|2024-11-07 10:22:00||358.3||358.3||358.3||358.3|0
1730974930000|2024-11-07 10:22:10|358.5||358.4||358.5||358.4||1015
1730974950000|2024-11-07 10:22:30||358.2||358.2||358.2||358.2|0
1730975080000|2024-11-07 10:24:40|358.5|358.3|358.5|358.3|358.5|358.4|358.4|358.3|520
1730975100000|2024-11-07 10:25:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|152
1730975130000|2024-11-07 10:25:30|358.2|358|358.2|358|358.2|358|358.1|358|795
1730975140000|2024-11-07 10:25:40|358.1||358.1||358.1||358.1||0
1730975150000|2024-11-07 10:25:50|358.2||358.2||358.2||358.2||0
1730975170000|2024-11-07 10:26:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|569
1730975230000|2024-11-07 10:27:10|358.2|358|358.2|358|358.2|358|358.2|358|150
1730975240000|2024-11-07 10:27:20|358.1||358.2||358.2||358.1||553
1730975250000|2024-11-07 10:27:30||358.1||358.1||358.1||358|0
1730975260000|2024-11-07 10:27:40||358||358||358||358|0
1730975290000|2024-11-07 10:28:10|358.1|357.9|358.1|358|358.1|358|358|357.9|5516
1730975300000|2024-11-07 10:28:20|358.2||358.1||358.2||358.1||0
1730975320000|2024-11-07 10:28:40||357.9||357.9||357.9||357.9|0
1730975360000|2024-11-07 10:29:20||358||358||358||358|0
1730975390000|2024-11-07 10:29:50||357.9||357.9||357.9||357.9|1538
1730975400000|2024-11-07 10:30:00|358||358||358||358||1001
1730975420000|2024-11-07 10:30:20|||||||||341
1730975440000|2024-11-07 10:30:40||357.8||357.8||357.8||357.8|349
1730975450000|2024-11-07 10:30:50||357.9||357.9||357.9||357.9|0
1730975460000|2024-11-07 10:31:00|358.1||358.1||358.1||358.1||0
1730975480000|2024-11-07 10:31:20|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|841
1730975540000|2024-11-07 10:32:20|358.2|358|358.1|358|358.2|358|358.1|358|546
1730975580000|2024-11-07 10:33:00|358.2||358.2||358.2||358.2||159
1730975600000|2024-11-07 10:33:20|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|974
1730975630000|2024-11-07 10:33:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|148
1730975640000|2024-11-07 10:34:00|358.7|358.6|358.9|358.7|358.9|358.7|358.7|358.6|2319
1730975690000|2024-11-07 10:34:50|359|358.8|359|358.8|359|358.8|359|358.8|988
1730975700000|2024-11-07 10:35:00|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|1538
1730975710000|2024-11-07 10:35:10|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|2635
1730975730000|2024-11-07 10:35:30|||||||||2
1730975780000|2024-11-07 10:36:20|358.7||358.7||358.7||358.7||0
1730975840000|2024-11-07 10:37:20|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|776
1730975870000|2024-11-07 10:37:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1730976020000|2024-11-07 10:40:20||358.4||358.4||358.4||358.4|0
1730976030000|2024-11-07 10:40:30||358.3||358.3||358.4||358.3|2989
1730976070000|2024-11-07 10:41:10|358.7|358.4|358.8|358.7|358.8|358.7|358.7|358.4|542
1730976270000|2024-11-07 10:44:30|||||||||500
1730976300000|2024-11-07 10:45:00||358.6||358.6||358.6||358.6|166
1730976320000|2024-11-07 10:45:20|358.7|358.4|358.5|358.3|358.7|358.4|358.5|358.3|290
1730976330000|2024-11-07 10:45:30||358.4||358.4||358.4||358.4|400
1730976400000|2024-11-07 10:46:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|150
1730976420000|2024-11-07 10:47:00||358.4||358.4||358.4||358.4|0
1730976560000|2024-11-07 10:49:20|358.5||358.5||358.5||358.5||0
1730976570000|2024-11-07 10:49:30||358.3||358.3||358.3||358.3|0
1730976580000|2024-11-07 10:49:40|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|1071
1730976620000|2024-11-07 10:50:20|358.3|358|358.2|358|358.3|358|358.2|358|1
1730976670000|2024-11-07 10:51:10|358.1||358.1||358.1||358.1||0
1730976690000|2024-11-07 10:51:30|||||||||50
1730976760000|2024-11-07 10:52:40|358|357.8|358|357.8|358|357.8|358|357.8|7000
1730976780000|2024-11-07 10:53:00|358.1|358|358.1|358|358.1|358|358.1|358|73
1730976800000|2024-11-07 10:53:20|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358.1|1256
1730976810000|2024-11-07 10:53:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|576
1730976840000|2024-11-07 10:54:00||358||358||358||358|0
1730976860000|2024-11-07 10:54:20||357.9||357.9||357.9||357.9|0
1730977010000|2024-11-07 10:56:50|358.3|358.1|358.5|358.4|358.5|358.4|358.3|358.1|3812
1730977020000|2024-11-07 10:57:00|358.7|358.5|359.1|359|359.1|359|358.7|358.5|1244
1730977050000|2024-11-07 10:57:30|||||||||512
1730977070000|2024-11-07 10:57:50|359|358.9|359|358.8|359|358.9|358.9|358.7|4324
1730977120000|2024-11-07 10:58:40|358.9||358.9||359||358.9||375
1730977130000|2024-11-07 10:58:50|359||359||359||359||0
1730977190000|2024-11-07 10:59:50|359.1|358.9|359.1|359|359.1|359|359.1|358.9|1650
1730977200000|2024-11-07 11:00:00|||||||||588
1730977230000|2024-11-07 11:00:30|358.9|358.9|358.9|358.7|358.9|358.9|358.9|358.7|505
1730977280000|2024-11-07 11:01:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|156
1730977320000|2024-11-07 11:02:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1730977340000|2024-11-07 11:02:20||358.6||358.6||358.6||358.6|89
1730977370000|2024-11-07 11:02:50|358.8||358.8||358.8||358.8||0
1730977380000|2024-11-07 11:03:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.6|659
1730977500000|2024-11-07 11:05:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1478
1730977530000|2024-11-07 11:05:30||358.5||358.4||358.5||358.4|132
1730977570000|2024-11-07 11:06:10|358.5||358.5||358.5||358.5||65
1730977710000|2024-11-07 11:08:30|358.6|358.5|358.7|358.5|358.8|358.7|358.6|358.5|453
1730977740000|2024-11-07 11:09:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1730977770000|2024-11-07 11:09:30|358.9||358.9||358.9||358.9||0
1730977780000|2024-11-07 11:09:40||358.7||358.7||358.7||358.7|0
1730977800000|2024-11-07 11:10:00|359|358.8|359|358.8|359|358.8|359|358.8|0
1730977810000|2024-11-07 11:10:10||358.9||358.9||358.9||358.9|0
1730977880000|2024-11-07 11:11:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|4032
1730977900000|2024-11-07 11:11:40||358.8||358.8||358.8||358.8|0
1730977910000|2024-11-07 11:11:50||358.7||358.7||358.7||358.7|0
1730977920000|2024-11-07 11:12:00|358.8||358.8||358.8||358.8||0
1730977930000|2024-11-07 11:12:10||358.6||358.6||358.6||358.6|0
1730978060000|2024-11-07 11:14:20|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|2033
1730978100000|2024-11-07 11:15:00|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1730978110000|2024-11-07 11:15:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1730978240000|2024-11-07 11:17:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|243
1730978300000|2024-11-07 11:18:20||358.7||358.7||358.7||358.7|0
1730978480000|2024-11-07 11:21:20|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|555
1730978520000|2024-11-07 11:22:00|358.9|358.7|358.9|358.6|358.9|358.7|358.9|358.6|0
1730978530000|2024-11-07 11:22:10|358.8||358.8||358.8||358.8||0
1730978650000|2024-11-07 11:24:10|358.7||358.7||358.7||358.7||0
1730978680000|2024-11-07 11:24:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|150
1730978710000|2024-11-07 11:25:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|480
1730978740000|2024-11-07 11:25:40||358.4||358.4||358.4||358.4|0
1730978750000|2024-11-07 11:25:50|358.6||358.6||358.6||358.6||0
1730978830000|2024-11-07 11:27:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|463
1730979010000|2024-11-07 11:30:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1579
1730979140000|2024-11-07 11:32:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|75
1730979240000|2024-11-07 11:34:00|358.4||358.3||358.4||358.3||0
1730979300000|2024-11-07 11:35:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|150
1730979360000|2024-11-07 11:36:00|358.1|358|358.1|357.9|358.1|358|358.1|357.9|0
1730979380000|2024-11-07 11:36:20|358.2|358|358.2|358|358.2|358|358.2|358|0
1730979400000|2024-11-07 11:36:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|599
1730979540000|2024-11-07 11:39:00|||||||||183
1730979660000|2024-11-07 11:41:00|358|357.8|358|357.8|358|357.8|358|357.8|0
1730979710000|2024-11-07 11:41:50||357.9||357.8||357.9||357.8|0
1730979750000|2024-11-07 11:42:30||357.9||357.9||357.9||357.9|0
1730979840000|2024-11-07 11:44:00|358.1||358.1||358.1||358.1||105
1730979870000|2024-11-07 11:44:30||358||358||358||358|0
1730979900000|2024-11-07 11:45:00||357.9||357.9||357.9||357.9|0
1730979940000|2024-11-07 11:45:40||358||358||358||358|0
1730979960000|2024-11-07 11:46:00|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|145
1730979970000|2024-11-07 11:46:10|358||358||358||358||0
1730979990000|2024-11-07 11:46:30||357.9||357.9||357.9||357.9|0
1730980030000|2024-11-07 11:47:10||357.8||357.9||357.9||357.8|0
1730980060000|2024-11-07 11:47:40|358.2|358|358.2|358|358.2|358|358.2|358|301
1730980080000|2024-11-07 11:48:00|358|357.8|358|357.8|358|357.8|358|357.8|0
1730980110000|2024-11-07 11:48:30|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|0
1730980130000|2024-11-07 11:48:50||357.7||357.7||357.7||357.7|0
1730980140000|2024-11-07 11:49:00||357.8||357.8||357.8||357.8|0
1730980170000|2024-11-07 11:49:30|358||358||358||358||4
1730980260000|2024-11-07 11:51:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1730980290000|2024-11-07 11:51:30|358.2|358|358.2|358|358.2|358|358.2|358|0
1730980310000|2024-11-07 11:51:50|358.1||358.1||358.1||358.1||0
1730980400000|2024-11-07 11:53:20|358|357.9|358|357.8|358|357.9|358|357.8|27
1730980520000|2024-11-07 11:55:20|357.9|357.6|357.9|357.7|357.9|357.7|357.9|357.6|113
1730980610000|2024-11-07 11:56:50||357.8||357.8||357.8||357.8|0
1730980750000|2024-11-07 11:59:10|||||||||150
1730980770000|2024-11-07 11:59:30||357.7||357.7||357.7||357.7|468
1730980780000|2024-11-07 11:59:40|||||||||100
1730980850000|2024-11-07 12:00:50||357.8||357.7||357.8||357.7|127
1730980870000|2024-11-07 12:01:10|358.3|358|358.3|358.1|358.3|358.1|358.3|358|857
1730980900000|2024-11-07 12:01:40|358.2|358|358.2|358|358.2|358|358.2|358|150
1730980940000|2024-11-07 12:02:20||357.9||357.9||357.9||357.9|0
1730980950000|2024-11-07 12:02:30|358.1|358|358|357.8|358.1|358|358|357.8|1157
1730981010000|2024-11-07 12:03:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1113
1730981030000|2024-11-07 12:03:50|358|357.8|358|357.8|358|357.8|358|357.8|1098
1730981100000|2024-11-07 12:05:00||357.9||357.9||357.9||357.9|20
1730981150000|2024-11-07 12:05:50|||||||||300
1730981160000|2024-11-07 12:06:00|358.2|358|358.2|358|358.2|358|358.2|358|646
1730981220000|2024-11-07 12:07:00|358.5|358.1|358.6|358.4|358.6|358.4|358.5|358.1|0
1730981360000|2024-11-07 12:09:20||358.5||358.5||358.5||358.5|0
1730981410000|2024-11-07 12:10:10|358.7|358.6|358.6|358.5|358.7|358.6|358.6|358.5|57
1730981440000|2024-11-07 12:10:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|841
1730981450000|2024-11-07 12:10:50|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1730981480000|2024-11-07 12:11:20|358.5|358.3|358.6|358.4|358.6|358.4|358.5|358.3|952
1730981540000|2024-11-07 12:12:20|358.8|358.5|358.7|358.6|358.8|358.6|358.7|358.5|934
1730981560000|2024-11-07 12:12:40|358.9|358.7|359.2|359|359.2|359|358.9|358.7|2693
1730981580000|2024-11-07 12:13:00|359|358.7|359|358.7|359|358.7|359|358.7|139
1730981590000|2024-11-07 12:13:10||358.8||358.8||358.8||358.8|0
1730981700000|2024-11-07 12:15:00|359.2|359|359.2|359|359.2|359|359.2|359|547
1730981810000|2024-11-07 12:16:50||359.1||359.1||359.1||359.1|150
1730981820000|2024-11-07 12:17:00|359.1|359|359.1|359|359.1|359|359.1|359|150
1730981830000|2024-11-07 12:17:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1730981850000|2024-11-07 12:17:30||359||359||359||359|121
1730981870000|2024-11-07 12:17:50|359|358.8|359|358.8|359|358.8|359|358.8|1078
1730981980000|2024-11-07 12:19:40|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1524
1730982000000|2024-11-07 12:20:00|358.9||358.9||358.9||358.9||0
1730982020000|2024-11-07 12:20:20||358.7||358.7||358.7||358.7|0
1730982120000|2024-11-07 12:22:00||358.8||358.8||358.8||358.8|0
1730982720000|2024-11-07 12:32:00||358.7||358.7||358.7||358.7|126
1730982730000|2024-11-07 12:32:10||358.8||358.8||358.8||358.8|0
1730982810000|2024-11-07 12:33:30|358.8|358.6|358.9|358.8|358.9|358.8|358.8|358.6|2929
1730982950000|2024-11-07 12:35:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1730982980000|2024-11-07 12:36:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1730983110000|2024-11-07 12:38:30|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1730983170000|2024-11-07 12:39:30|||||||||5000
1730983250000|2024-11-07 12:40:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1730983380000|2024-11-07 12:43:00|358.3||358.3||358.3||358.3||0
1730983390000|2024-11-07 12:43:10|358.4||358.4||358.4||358.3||0
1730983400000|2024-11-07 12:43:20|358.3||358.3||358.3||358.3||0
1730983410000|2024-11-07 12:43:30|||||||||1843
1730983420000|2024-11-07 12:43:40||358.1||358.1||358.1||358.1|0
1730983440000|2024-11-07 12:44:00|358.2||358.2||358.2||358.2||0
1730983500000|2024-11-07 12:45:00|358.1|358|358.1|358|358.1|358|358.1|358|1475
1730983570000|2024-11-07 12:46:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|697
1730983580000|2024-11-07 12:46:20|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|86
1730983610000|2024-11-07 12:46:50|358.2||358.2||358.2||358.2||0
1730983630000|2024-11-07 12:47:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1730983670000|2024-11-07 12:47:50|358.2|358.1|358.2|358|358.2|358.1|358.2|358|56
1730983690000|2024-11-07 12:48:10|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|200
1730983700000|2024-11-07 12:48:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|150
1730983710000|2024-11-07 12:48:30||358||358.1||358.1||358|0
1730983720000|2024-11-07 12:48:40|358.3||358.3||358.3||358.3||0
1730983800000|2024-11-07 12:50:00|358.2||358.2||358.2||358.2||0
1730983890000|2024-11-07 12:51:30|358.3||358.3||358.3||358.3||1022
1730983920000|2024-11-07 12:52:00|358.2||358.2||358.2||358.2||0
1730983970000|2024-11-07 12:52:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|426
1730983980000|2024-11-07 12:53:00|||||||||52
1730984170000|2024-11-07 12:56:10|||||||||231
1730984240000|2024-11-07 12:57:20||358.1||358.1||358.1||358.1|1
1730984270000|2024-11-07 12:57:50|358.2||358.2||358.2||358.2||0
1730984290000|2024-11-07 12:58:10|358.1|358|358.1|358|358.1|358|358.1|358|24
1730984300000|2024-11-07 12:58:20|358.2|358.1|358.2|358|358.2|358.1|358.2|358|0
1730984340000|2024-11-07 12:59:00|358.1|357.9|357.9|357.8|358.1|357.9|357.9|357.8|96
1730984350000|2024-11-07 12:59:10|||||||||150
1730984390000|2024-11-07 12:59:50|358||358||358||358||2794
1730984400000|2024-11-07 13:00:00||357.9||357.9||357.9||357.9|0
1730984470000|2024-11-07 13:01:10|358.1||358.1||358.1||358.1||757
1730984500000|2024-11-07 13:01:40|358|357.8|358|357.8|358|357.8|358|357.8|0
1730984510000|2024-11-07 13:01:50||357.9||357.8||357.9||357.8|0
1730984530000|2024-11-07 13:02:10||357.9||357.9||357.9||357.9|0
1730984580000|2024-11-07 13:03:00||357.8||357.8||357.8||357.8|0
1730984610000|2024-11-07 13:03:30||357.9||357.9||357.9||357.9|0
1730984650000|2024-11-07 13:04:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|781
1730984660000|2024-11-07 13:04:20|358|357.9|358|357.9|358|357.9|358|357.9|97
1730984820000|2024-11-07 13:07:00|||||||||210
1730984840000|2024-11-07 13:07:20||357.8||357.8||357.8||357.8|0
1730984920000|2024-11-07 13:08:40||357.9||357.9||357.9||357.9|0
1730984930000|2024-11-07 13:08:50|357.9|357.8|358|357.8|358|357.8|357.9|357.8|802
1730984940000|2024-11-07 13:09:00|357.9||357.9||357.9||357.9||0
1730985030000|2024-11-07 13:10:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|42
1730985040000|2024-11-07 13:10:40|357.9||357.8||357.9||357.8||438
1730985050000|2024-11-07 13:10:50|357.9||357.8||357.9||357.8||2131
1730985060000|2024-11-07 13:11:00|357.9||357.9||357.9||357.9||542
1730985140000|2024-11-07 13:12:20|357.8|357.6|357.7|357.6|357.8|357.6|357.7|357.6|0
1730985180000|2024-11-07 13:13:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|753
1730985220000|2024-11-07 13:13:40|358.1|358|358.1|358|358.1|358|358.1|358|70
1730985350000|2024-11-07 13:15:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|1291
1730985360000|2024-11-07 13:16:00|358.3||358.3||358.4||358.3||0
1730985430000|2024-11-07 13:17:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|286
1730985520000|2024-11-07 13:18:40|358.3||358.3||358.3||358.3||1700
1730985540000|2024-11-07 13:19:00|358.2|358|358.4|358.2|358.4|358.3|358.2|358|1628
1730985570000|2024-11-07 13:19:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1166
1730985640000|2024-11-07 13:20:40||358.4||358.4||358.4||358.4|429
1730985660000|2024-11-07 13:21:00|||||||||300
1730985670000|2024-11-07 13:21:10|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.2|58
1730985710000|2024-11-07 13:21:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1521
1730985730000|2024-11-07 13:22:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1730985760000|2024-11-07 13:22:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|59
1730985780000|2024-11-07 13:23:00|358.8||358.8||358.8||358.8||0
1730985840000|2024-11-07 13:24:00|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1730985900000|2024-11-07 13:25:00|358.6||358.6||358.6||358.6||0
1730985950000|2024-11-07 13:25:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|517
1730985960000|2024-11-07 13:26:00|358.6||358.6||358.6||358.6||293
1730985970000|2024-11-07 13:26:10||358.5||358.5||358.5||358.5|0
1730986050000|2024-11-07 13:27:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|111
1730986190000|2024-11-07 13:29:50||358.5||358.5||358.5||358.5|0
1730986200000|2024-11-07 13:30:00||358.4||358.5||358.5||358.4|0
1730986210000|2024-11-07 13:30:10||358.6||358.6||358.6||358.6|0
1730986320000|2024-11-07 13:32:00||358.5||358.5||358.5||358.5|1
1730986330000|2024-11-07 13:32:10|358.6||358.6||358.6||358.6||952
1730986390000|2024-11-07 13:33:10|||||||||136
1730986450000|2024-11-07 13:34:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|3141
1730986510000|2024-11-07 13:35:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1202
1730986530000|2024-11-07 13:35:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1537
1730986540000|2024-11-07 13:35:40|359||358.9||359||358.9||0
1730986640000|2024-11-07 13:37:20|||||||||900
1730986650000|2024-11-07 13:37:30|358.8|358.7|358.9|358.7|358.9|358.8|358.8|358.7|3965
1730986750000|2024-11-07 13:39:10||358.8||358.8||358.8||358.7|0
1730986760000|2024-11-07 13:39:20|359|358.9|359|358.9|359|358.9|359|358.9|0
1730986800000|2024-11-07 13:40:00|||||||||177
1730986920000|2024-11-07 13:42:00|359.1|359|359.1|359|359.1|359|359.1|359|905
1730986960000|2024-11-07 13:42:40|||||||||3938
1730986970000|2024-11-07 13:42:50|359.2||359.2||359.2||359.2||435
1730986980000|2024-11-07 13:43:00||359.1||359.1||359.1||359.1|0
1730987050000|2024-11-07 13:44:10|359.1|359|359.1|359|359.1|359|359.1|359|1085
1730987130000|2024-11-07 13:45:30|359|358.9|359.1|358.9|359.1|358.9|359|358.9|543
1730987140000|2024-11-07 13:45:40|359||359||359||359||0
1730987180000|2024-11-07 13:46:20|359.1|359|359.1|359|359.1|359|359.1|359|358
1730987190000|2024-11-07 13:46:30||358.9||359||359||358.9|0
1730987370000|2024-11-07 13:49:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|496
1730987420000|2024-11-07 13:50:20|359.1|359|359.1|359|359.1|359|359.1|359|1911
1730987430000|2024-11-07 13:50:30|359.2||359.1||359.2||359.1||750
1730987460000|2024-11-07 13:51:00|359|358.9|359|358.9|359|358.9|359|358.9|188
1730987520000|2024-11-07 13:52:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1730987660000|2024-11-07 13:54:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1033
1730987750000|2024-11-07 13:55:50|359.5|359.3|359.5|359.4|359.5|359.4|359.5|359.3|0
1730987790000|2024-11-07 13:56:30|||||||||140
1730987920000|2024-11-07 13:58:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|29
1730988000000|2024-11-07 14:00:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|184
1730988190000|2024-11-07 14:03:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|678
1730988330000|2024-11-07 14:05:30|||||||||873
1730988360000|2024-11-07 14:06:00|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|64
1730988380000|2024-11-07 14:06:20||359.6||359.6||359.6||359.6|0
1730988410000|2024-11-07 14:06:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1730988840000|2024-11-07 14:14:00|||||||||65
1730988890000|2024-11-07 14:14:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1730989000000|2024-11-07 14:16:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|171
1730989140000|2024-11-07 14:19:00|360|359.9|360|359.9|360|359.9|360|359.9|177
1730989210000|2024-11-07 14:20:10|360.1|360|360.3|360.1|360.3|360.1|360.1|360|866
1730989220000|2024-11-07 14:20:20|360.2|360|360.1|360|360.2|360|360.1|360|0
1730989230000|2024-11-07 14:20:30|360.2||360.2||360.2||360.2||842
1730989250000|2024-11-07 14:20:50||360.1||360.1||360.1||360.1|0
1730989260000|2024-11-07 14:21:00|360.1|360|360.1|360|360.1|360|360.1|360|51
1730989270000|2024-11-07 14:21:10|360.2||360.2||360.2||360.2||0
1730989370000|2024-11-07 14:22:50|360.4|360.1|360.3|360.2|360.4|360.3|360.3|360.1|818
1730989400000|2024-11-07 14:23:20|360.4||360.4||360.4||360.4||1079
1730989540000|2024-11-07 14:25:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730989600000|2024-11-07 14:26:40|360.1|360|360.2|360|360.2|360|360.1|360|0
1730989610000|2024-11-07 14:26:50|360.1|359.9|360|359.9|360.1|359.9|360|359.9|0
1730989620000|2024-11-07 14:27:00|360.1||360||360.1||360||0
1730989650000|2024-11-07 14:27:30|||||||||988
1730989680000|2024-11-07 14:28:00|360.1|360|360.1|360|360.1|360|360.1|360|150
1730989790000|2024-11-07 14:29:50||359.9||359.9||359.9||359.9|0
1730989800000|2024-11-07 14:30:00|360|359.8|359.9|359.8|360|359.8|359.9|359.8|1071
1730989810000|2024-11-07 14:30:10|||||||||2779
1730989830000|2024-11-07 14:30:30|360||359.9||360||359.9||0
1730989840000|2024-11-07 14:30:40|360||360||360||360||2534
1730989860000|2024-11-07 14:31:00||359.9||359.9||359.9||359.9|54
1730989880000|2024-11-07 14:31:20|360.1|360|360.1|360|360.1|360|360.1|360|0
1730989900000|2024-11-07 14:31:40|360|359.9|360|359.9|360|359.9|360|359.9|1
1730989930000|2024-11-07 14:32:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|49
1730989940000|2024-11-07 14:32:20|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|1129
1730989960000|2024-11-07 14:32:40||359.7||359.7||359.7||359.7|0
1730989970000|2024-11-07 14:32:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|137
1730990020000|2024-11-07 14:33:40|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|1110
1730990040000|2024-11-07 14:34:00|359.5||359.5||359.5||359.5||0
1730990050000|2024-11-07 14:34:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1730990100000|2024-11-07 14:35:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|807
1730990110000|2024-11-07 14:35:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|56
1730990160000|2024-11-07 14:36:00|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|222
1730990170000|2024-11-07 14:36:10|360|359.9|360.2|360|360.2|360|360|359.9|3561
1730990200000|2024-11-07 14:36:40|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|119
1730990270000|2024-11-07 14:37:50|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|25
1730990280000|2024-11-07 14:38:00||359.8||359.7||359.8||359.7|0
1730990290000|2024-11-07 14:38:10||359.8||359.7||359.8||359.7|0
1730990340000|2024-11-07 14:39:00|359.8||359.8||359.8||359.8||0
1730990360000|2024-11-07 14:39:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1892
1730990370000|2024-11-07 14:39:30||359.7||359.7||359.7||359.7|0
1730990430000|2024-11-07 14:40:30|360|359.8|360|359.8|360|359.9|360|359.8|1
1730990450000|2024-11-07 14:40:50|359.8|359.7|359.9|359.7|359.9|359.7|359.8|359.7|1501
1730990460000|2024-11-07 14:41:00|360|359.9|360.1|360|360.1|360|360|359.9|952
1730990470000|2024-11-07 14:41:10|360|359.9|360|359.9|360|359.9|360|359.9|15
1730990480000|2024-11-07 14:41:20|360.1||360.1||360.1||360.1||660
1730990490000|2024-11-07 14:41:30|360||360||360||360||0
1730990550000|2024-11-07 14:42:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|632
1730990570000|2024-11-07 14:42:50|359.9||359.9||359.9||359.9||1581
1730990580000|2024-11-07 14:43:00||359.8||359.8||359.8||359.8|0
1730990600000|2024-11-07 14:43:20|360|359.9|360|359.8|360|359.9|360|359.8|496
1730990620000|2024-11-07 14:43:40||359.9||359.9||359.9||359.9|0
1730990690000|2024-11-07 14:44:50|||||||||745
1730990700000|2024-11-07 14:45:00|360.1|360|360.1|360|360.1|360|360.1|360|1357
1730990710000|2024-11-07 14:45:10|360|359.9|360.1|360|360.1|360|360|359.9|0
1730990720000|2024-11-07 14:45:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1730990760000|2024-11-07 14:46:00||360||360||360||360|595
1730990850000|2024-11-07 14:47:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|587
1730990860000|2024-11-07 14:47:40|360.4||360.4||360.4||360.4||1730
1730990880000|2024-11-07 14:48:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1317
1730990900000|2024-11-07 14:48:20|360.1|360|360.1|360|360.1|360|360.1|360|130
1730990980000|2024-11-07 14:49:40|360|359.9|360|359.9|360|359.9|360|359.9|24
1730990990000|2024-11-07 14:49:50|360.1|360|360.1|360|360.1|360|360.1|360|817
1730991020000|2024-11-07 14:50:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|402
1730991030000|2024-11-07 14:50:30|||||||||844
1730991060000|2024-11-07 14:51:00|||||||||1963
1730991110000|2024-11-07 14:51:50|360.1|360|360.1|360|360.1|360|360.1|360|0
1730991140000|2024-11-07 14:52:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|83
1730991150000|2024-11-07 14:52:30||360||360||360||360|0
1730991180000|2024-11-07 14:53:00|360.1||360.2||360.2||360.1||0
1730991220000|2024-11-07 14:53:40||360.1||360.1||360.1||360.1|0
1730991230000|2024-11-07 14:53:50|||||||||1046
1730991250000|2024-11-07 14:54:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|425
1730991280000|2024-11-07 14:54:40|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|1700
1730991310000|2024-11-07 14:55:10|360.2|360.2|360.2|360.1|360.3|360.2|360.2|360.1|6116
1730991320000|2024-11-07 14:55:20||360||360||360||360|1255
1730991400000|2024-11-07 14:56:40|360.1||360.1||360.1||360.1||0
1730991410000|2024-11-07 14:56:50|360|359.9|360|359.9|360|359.9|360|359.9|726
1730991420000|2024-11-07 14:57:00||359.8||359.8||359.8||359.8|743
1730991430000|2024-11-07 14:57:10|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|292
1730991440000|2024-11-07 14:57:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1730991450000|2024-11-07 14:57:30||359.5||359.5||359.5||359.5|641
1730991510000|2024-11-07 14:58:30|359.6||359.6||359.6||359.6||0
1730991520000|2024-11-07 14:58:40||359.4||359.4||359.4||359.4|0
1730991570000|2024-11-07 14:59:30|359.5|359.3|359.5|359.4|359.5|359.4|359.5|359.3|0
1730991580000|2024-11-07 14:59:40||359.3||359.4||359.4||359.3|0
1730991590000|2024-11-07 14:59:50||359.3||359.3||359.3||359.3|0
1730991620000|2024-11-07 15:00:20|359.4||359.4||359.4||359.4||0
1730991650000|2024-11-07 15:00:50|359.5||359.5||359.5||359.5||512
1730991680000|2024-11-07 15:01:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1730991710000|2024-11-07 15:01:50|359.5||359.5||359.5||359.5||0
1730991720000|2024-11-07 15:02:00|359.6|359.5|359.8|359.6|359.8|359.7|359.6|359.5|4957
1730991780000|2024-11-07 15:03:00|359.7||359.7||359.7||359.7||0
1730991790000|2024-11-07 15:03:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|2104
1730991800000|2024-11-07 15:03:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1730991810000|2024-11-07 15:03:30|359.6|359.5|359.5|359.4|359.7|359.5|359.5|359.4|6780
1730991830000|2024-11-07 15:03:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|1164
1730991840000|2024-11-07 15:04:00||359.4||359.4||359.4||359.4|0
1730991850000|2024-11-07 15:04:10|359.5||359.5||359.5||359.5||0
1730991900000|2024-11-07 15:05:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1730991910000|2024-11-07 15:05:10|359.3||359.3||359.3||359.3||0
1730991920000|2024-11-07 15:05:20|||||||||2784
1730991940000|2024-11-07 15:05:40|359.2|359.1|359.2|359|359.2|359.1|359.2|359|23
1730991960000|2024-11-07 15:06:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|2104
1730991970000|2024-11-07 15:06:10|359||359||359||359||0
1730992030000|2024-11-07 15:07:10||358.8||358.8||358.8||358.8|2104
1730992040000|2024-11-07 15:07:20||358.9||358.9||358.9||358.9|0
1730992110000|2024-11-07 15:08:30|||||||||1000
1730992130000|2024-11-07 15:08:50||358.8||358.8||358.8||358.8|23
1730992140000|2024-11-07 15:09:00||358.9||358.8||358.9||358.8|1912
1730992150000|2024-11-07 15:09:10||358.9||358.9||358.9||358.9|0
1730992210000|2024-11-07 15:10:10|||||||||51
1730992220000|2024-11-07 15:10:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|30
1730992270000|2024-11-07 15:11:10||358.7||358.7||358.7||358.7|2104
1730992280000|2024-11-07 15:11:20||358.8||358.8||358.8||358.8|0
1730992320000|2024-11-07 15:12:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1730992330000|2024-11-07 15:12:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|35
1730992350000|2024-11-07 15:12:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|317
1730992370000|2024-11-07 15:12:50|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|1548
1730992390000|2024-11-07 15:13:10|358.6||358.6||358.6||358.6||0
1730992410000|2024-11-07 15:13:30|358.5|358.4|358.4|358.3|358.5|358.4|358.4|358.3|500
1730992440000|2024-11-07 15:14:00|358.5|358.4|358.4|358.3|358.5|358.4|358.4|358.3|2104
1730992450000|2024-11-07 15:14:10|358.5||358.4||358.5||358.4||0
1730992520000|2024-11-07 15:15:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1388
1730992540000|2024-11-07 15:15:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|984
1730992600000|2024-11-07 15:16:40|||||||||370
1730992620000|2024-11-07 15:17:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|364
1730992640000|2024-11-07 15:17:20||358.6||358.6||358.6||358.6|30
1730992650000|2024-11-07 15:17:30||358.7||358.7||358.7||358.7|0
1730992670000|2024-11-07 15:17:50||358.6||358.6||358.6||358.6|896
1730992700000|2024-11-07 15:18:20||358.7||358.7||358.7||358.7|0
1730992710000|2024-11-07 15:18:30|||||||||517
1730992720000|2024-11-07 15:18:40||358.6||358.6||358.6||358.6|0
1730992740000|2024-11-07 15:19:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|25
1730992820000|2024-11-07 15:20:20||358.4||358.4||358.4||358.4|135
1730992860000|2024-11-07 15:21:00||358.5||358.5||358.5||358.5|0
1730992870000|2024-11-07 15:21:10||358.4||358.4||358.4||358.4|0
1730992900000|2024-11-07 15:21:40||358.5||358.5||358.5||358.5|0
1730992940000|2024-11-07 15:22:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1367
1730992960000|2024-11-07 15:22:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2104
1730993050000|2024-11-07 15:24:10|358.9||358.9||358.9||358.9||1110
1730993070000|2024-11-07 15:24:30|358.8||358.8||358.8||358.8||0
1730993300000|2024-11-07 15:28:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|21
1730993360000|2024-11-07 15:29:20||358.8||358.8||358.8||358.8|0
1730993370000|2024-11-07 15:29:30||358.7||358.7||358.7||358.7|0
1730993410000|2024-11-07 15:30:10||358.8||358.8||358.8||358.8|0
1730993460000|2024-11-07 15:31:00|359|358.9|359|358.9|359|358.9|359|358.9|849
1730993470000|2024-11-07 15:31:10|||||||||150
1730993480000|2024-11-07 15:31:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|2104
1730993500000|2024-11-07 15:31:40|359||359||359||359||0
1730993540000|2024-11-07 15:32:20||358.9||358.9||358.9||358.9|0
1730993550000|2024-11-07 15:32:30||358.8||358.8||358.8||358.8|0
1730993560000|2024-11-07 15:32:40||358.9||358.8||358.9||358.8|55
1730993580000|2024-11-07 15:33:00||358.9||358.9||358.9||358.9|0
1730993640000|2024-11-07 15:34:00|359.1|359|359.1|359|359.1|359|359.1|359|1122
1730993650000|2024-11-07 15:34:10|359.2|359.1|359.2|359|359.2|359.1|359.2|359|860
1730993660000|2024-11-07 15:34:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1522
1730993700000|2024-11-07 15:35:00|359||359||359||359||0
1730993750000|2024-11-07 15:35:50|359.1|359|359.1|359|359.1|359|359.1|359|0
1730993860000|2024-11-07 15:37:40|359.2|359.1|359.1|359|359.2|359.1|359.1|359|1562
1730994060000|2024-11-07 15:41:00|359|358.9|359|358.8|359|358.9|359|358.8|2563
1730994070000|2024-11-07 15:41:10||358.9||358.9||358.9||358.9|385
1730994090000|2024-11-07 15:41:30|359.1|359|359.1|359|359.1|359|359.1|359|0
1730994130000|2024-11-07 15:42:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|939
1730994240000|2024-11-07 15:44:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|477
1730994280000|2024-11-07 15:44:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1119
1730994290000|2024-11-07 15:44:50|||||||||1600
1730994470000|2024-11-07 15:47:50|359.3|359.2|359.1|359|359.3|359.2|359.1|359|730
1730994580000|2024-11-07 15:49:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|325
1730994600000|2024-11-07 15:50:00||359||359.1||359.1||359|0
1730994650000|2024-11-07 15:50:50|359.1|359|359.1|359|359.1|359|359.1|359|524
1730994670000|2024-11-07 15:51:10|||||||||2311
1730994700000|2024-11-07 15:51:40|359|358.9|359|358.8|359|358.9|359|358.8|104
1730994710000|2024-11-07 15:51:50||358.9||358.9||358.9||358.9|0
1730994750000|2024-11-07 15:52:30|359.1|359|359.1|359|359.1|359|359.1|359|146
1730994890000|2024-11-07 15:54:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|40
1730994910000|2024-11-07 15:55:10|359.3|359.2|359.3|359.1|359.3|359.2|359.2|359.1|76
1730994920000|2024-11-07 15:55:20||359.2||359.2||359.2||359.2|0
1730994940000|2024-11-07 15:55:40||359.1||359.1||359.1||359.1|1087
1730994960000|2024-11-07 15:56:00||359.2||359.1||359.2||359.1|1372
1730994980000|2024-11-07 15:56:20||359.2||359.2||359.2||359.2|0
1730995080000|2024-11-07 15:58:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1730995090000|2024-11-07 15:58:10|359.1|359|359.1|359|359.1|359|359.1|359|841
1730995120000|2024-11-07 15:58:40|359.2||359.2||359.2||359.1||1335
1730995180000|2024-11-07 15:59:40|359.1|358.9|359|358.9|359.1|358.9|359|358.9|0
1730995270000|2024-11-07 16:01:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|39
1730995310000|2024-11-07 16:01:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1730995370000|2024-11-07 16:02:50|358.9|358.8|359|358.9|359|358.9|358.9|358.8|2568
1730995380000|2024-11-07 16:03:00|359.1|359|359.2|359.1|359.2|359.1|359.1|359|2084
1730995480000|2024-11-07 16:04:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|519
1730995500000|2024-11-07 16:05:00||359.1||359.1||359.1||359.1|412
1730995580000|2024-11-07 16:06:20|359.2|359|359.2|359|359.2|359|359.2|359|98
1730995620000|2024-11-07 16:07:00|359.1||359.1||359.1||359.1||0
1730995670000|2024-11-07 16:07:50|359|358.9|359|358.9|359|358.9|359|358.9|283
1730995680000|2024-11-07 16:08:00|||||||||147
1730995690000|2024-11-07 16:08:10|359.1||359.1||359.1||359.1||608
1730995740000|2024-11-07 16:09:00|359||359||359||359||0
1730995760000|2024-11-07 16:09:20|359.1||359.1||359.1||359.1||0
1730995770000|2024-11-07 16:09:30|359.2|359|359.2|359|359.2|359.1|359.2|359|4231
1730995880000|2024-11-07 16:11:20|359.1|358.9|359|358.9|359.1|358.9|359|358.9|2634
1730995890000|2024-11-07 16:11:30||358.8||358.8||358.8||358.8|0
1730995900000|2024-11-07 16:11:40|358.9||359||359||358.9||0
1730995920000|2024-11-07 16:12:00|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|0
1730995970000|2024-11-07 16:12:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|2724
1730996000000|2024-11-07 16:13:20||358.6||358.6||358.6||358.6|0
1730996010000|2024-11-07 16:13:30||358.5||358.5||358.5||358.5|0
1730996030000|2024-11-07 16:13:50||358.6||358.6||358.6||358.6|500
1730996060000|2024-11-07 16:14:20||358.5||358.5||358.5||358.5|354
1730996100000|2024-11-07 16:15:00|358.6|358.6|358.7|358.6|358.7|358.6|358.6|358.6|0
1730996110000|2024-11-07 16:15:10||358.5||358.5||358.5||358.5|0
1730996140000|2024-11-07 16:15:40|358.6||358.6||358.6||358.6||0
1730996160000|2024-11-07 16:16:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2790
1730996170000|2024-11-07 16:16:10|||||||||1968
1730996200000|2024-11-07 16:16:40|358.8|358.7|358.9|358.8|358.9|358.8|358.7|358.6|3904
1730996230000|2024-11-07 16:17:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1730996260000|2024-11-07 16:17:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|226
1730996350000|2024-11-07 16:19:10|||||||||903
1730996360000|2024-11-07 16:19:20|||||||||1264
1730996370000|2024-11-07 16:19:30|||||||||2782
1730996390000|2024-11-07 16:19:50|359||359||359||359||613
1730996410000|2024-11-07 16:20:10|358.9||358.9||358.9||358.9||0
1730996490000|2024-11-07 16:21:30|359|358.9|359|358.9|359|358.9|359|358.9|6592
1730996510000|2024-11-07 16:21:50|359.1|359|359.1|359|359.1|359|359.1|359|3393
1730996520000|2024-11-07 16:22:00|359|358.8|359|358.8|359|358.8|359|358.8|933
1730996530000|2024-11-07 16:22:10||358.9||358.9||358.9||358.9|0
1730996550000|2024-11-07 16:22:30|||||||||1000
1730996580000|2024-11-07 16:23:00|||||||||129
1730996630000|2024-11-07 16:23:50|||||||||173
1730996650000|2024-11-07 16:24:10|359.1|359|359.1|359|359.1|359|359.1|359|0
1730996660000|2024-11-07 16:24:20|||||||||184
1730996690000|2024-11-07 16:24:50|359|358.9|359|358.9|359|358.9|359|358.9|3296
1730996700000|2024-11-07 16:25:00|359.1|359|359.1|359|359.1|359|359.1|359|700
1730996710000|2024-11-07 16:25:10||358.9||358.9||358.9||358.9|975
1730996720000|2024-11-07 16:25:20||359||359||359||358.9|0
1730996740000|2024-11-07 16:25:40|359|358.9|359|358.9|359|358.9|359|358.9|0
1730996760000|2024-11-07 16:26:00|||||||||100
1730996800000|2024-11-07 16:26:40||358.8||358.8||358.8||358.8|0
1730996840000|2024-11-07 16:27:20||358.9||358.9||358.9||358.9|0
1730996860000|2024-11-07 16:27:40|||||||||3296
1730996870000|2024-11-07 16:27:50|||||||||103
1730996880000|2024-11-07 16:28:00|||||||||4779
1730996900000|2024-11-07 16:28:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|3274
1730996960000|2024-11-07 16:29:20|||||||||1499
1730996980000|2024-11-07 16:29:40|||||||||2866
1731052810000|2024-11-08 08:00:10|359.9|359.8|360|359.9|360|359.9|359.9|359.8|1750
1731052820000|2024-11-08 08:00:20|360.3|360.2|360.6|360.4|360.6|360.5|360.3|360.2|451
1731052830000|2024-11-08 08:00:30|360.5|359.9|360.1|359.9|360.5|359.9|360.1|359.9|493
1731052840000|2024-11-08 08:00:40|360.2|359.8|360.2|359.8|360.2|359.8|360.2|359.8|0
1731052860000|2024-11-08 08:01:00||359.9||359.9||359.9||359.9|0
1731052870000|2024-11-08 08:01:10||360||360||360||360|0
1731052880000|2024-11-08 08:01:20|360.4|359.9|360.4|360.2|360.4|360.2|360.4|359.9|0
1731052890000|2024-11-08 08:01:30||360.1||360.2||360.2||360.1|0
1731052900000|2024-11-08 08:01:40|360.5|360.1|360.3|360.1|360.5|360.3|360.3|360.1|850
1731052920000|2024-11-08 08:02:00|360.2|360|360.2|359.9|360.2|360|360.2|359.9|0
1731052940000|2024-11-08 08:02:20|360.5|360|360.5|360.2|360.5|360.2|360.5|360|341
1731052950000|2024-11-08 08:02:30||360.3||360.2||360.3||360.2|0
1731052960000|2024-11-08 08:02:40|||||||||1000
1731052970000|2024-11-08 08:02:50|360.4|360.3|360.4|360.1|360.4|360.3|360.4|360.1|1200
1731053010000|2024-11-08 08:03:30|360.5|360.2|360.5|360.3|360.5|360.3|360.5|360.2|266
1731053040000|2024-11-08 08:04:00|360.6|360.4|360.6|360.3|360.6|360.4|360.6|360.3|0
1731053050000|2024-11-08 08:04:10||360.4||360.4||360.4||360.4|0
1731053080000|2024-11-08 08:04:40|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|858
1731053090000|2024-11-08 08:04:50|360.2|360|360.2|359.9|360.2|360|360.2|359.9|915
1731053100000|2024-11-08 08:05:00|360.5|360.1|360.3|360|360.5|360.1|360.3|360|259
1731053110000|2024-11-08 08:05:10||360.1||360.1||360.1||360.1|0
1731053130000|2024-11-08 08:05:30|360.2|360|360.2|360|360.2|360|360.2|360|882
1731053150000|2024-11-08 08:05:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1731053160000|2024-11-08 08:06:00|360|359.7|359.9|359.7|360|359.7|359.9|359.7|824
1731053170000|2024-11-08 08:06:10||359.6||359.6||359.6||359.6|0
1731053180000|2024-11-08 08:06:20||359.7||359.7||359.7||359.7|0
1731053230000|2024-11-08 08:07:10|360|359.8|360|359.8|360|359.8|360|359.8|318
1731053240000|2024-11-08 08:07:20|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|0
1731053250000|2024-11-08 08:07:30||360||360||360||360|0
1731053260000|2024-11-08 08:07:40|360.1|359.9|359.7|359.5|360.1|359.9|359.7|359.5|989
1731053280000|2024-11-08 08:08:00|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|0
1731053290000|2024-11-08 08:08:10||359.9||359.9||359.9||359.9|0
1731053310000|2024-11-08 08:08:30|||||||||3000
1731053390000|2024-11-08 08:09:50|359.9|359.6|359.9|359.7|359.9|359.7|359.9|359.6|0
1731053400000|2024-11-08 08:10:00|360|359.8|360.1|360|360.1|360|360|359.8|0
1731053410000|2024-11-08 08:10:10|360.2||360.2||360.2||360.2||0
1731053450000|2024-11-08 08:10:50|360|359.8|360|359.8|360|359.8|360|359.8|0
1731053480000|2024-11-08 08:11:20|359.9|359.6|359.8|359.6|359.9|359.6|359.8|359.6|993
1731053490000|2024-11-08 08:11:30|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1731053500000|2024-11-08 08:11:40|359.5|359.2|359.4|359.3|359.5|359.3|359.4|359.2|395
1731053510000|2024-11-08 08:11:50|359.5||359.5||359.5||359.5||1528
1731053600000|2024-11-08 08:13:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1731053650000|2024-11-08 08:14:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|215
1731053670000|2024-11-08 08:14:30|360.1|359.7|360.1|359.9|360.1|359.9|360.1|359.7|1334
1731053690000|2024-11-08 08:14:50|360.2|360|360.2|360|360.2|360|360.2|360|0
1731053730000|2024-11-08 08:15:30|360.4|360.2|360.3|360.2|360.4|360.2|360.3|360.2|0
1731053740000|2024-11-08 08:15:40|360.2|360.1|360.1|360|360.2|360.1|360.1|360|1516
1731053750000|2024-11-08 08:15:50|360.3|360.2|360.4|360.3|360.4|360.3|360.2|360.1|129
1731053760000|2024-11-08 08:16:00|360.5|360.4|360.7|360.5|360.7|360.5|360.5|360.4|1704
1731053780000|2024-11-08 08:16:20|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|696
1731053800000|2024-11-08 08:16:40|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|56
1731053860000|2024-11-08 08:17:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1731053870000|2024-11-08 08:17:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1731053880000|2024-11-08 08:18:00|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|696
1731053890000|2024-11-08 08:18:10|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1731053900000|2024-11-08 08:18:20|360.6|360.4|360.8|360.6|360.8|360.6|360.6|360.4|150
1731053940000|2024-11-08 08:19:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|696
1731053950000|2024-11-08 08:19:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|279
1731053970000|2024-11-08 08:19:30|360.7|360.5|360.5|360.3|360.7|360.5|360.5|360.3|1096
1731053990000|2024-11-08 08:19:50||360.4||360.4||360.4||360.4|150
1731054030000|2024-11-08 08:20:30||360.3||360.3||360.3||360.3|696
1731054050000|2024-11-08 08:20:50|360.7|360.5|360.6|360.4|360.7|360.5|360.6|360.4|190
1731054070000|2024-11-08 08:21:10|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|0
1731054100000|2024-11-08 08:21:40|||||||||1528
1731054150000|2024-11-08 08:22:30|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|696
1731054210000|2024-11-08 08:23:30||360.5||360.5||360.5||360.5|0
1731054220000|2024-11-08 08:23:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|696
1731054240000|2024-11-08 08:24:00|||||||||5
1731054250000|2024-11-08 08:24:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1731054270000|2024-11-08 08:24:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|138
1731054280000|2024-11-08 08:24:40|||||||||696
1731054320000|2024-11-08 08:25:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1731054330000|2024-11-08 08:25:30|360.8|360.5|360.9|360.8|360.9|360.8|360.8|360.5|150
1731054380000|2024-11-08 08:26:20|||||||||1800
1731054400000|2024-11-08 08:26:40||360.7||360.7||360.7||360.7|941
1731054430000|2024-11-08 08:27:10|360.8|360.8|360.7|360.6|360.8|360.8|360.7|360.6|0
1731054440000|2024-11-08 08:27:20|||||||||1761
1731054460000|2024-11-08 08:27:40|360.6|360.5|360.8|360.7|360.8|360.7|360.6|360.5|118
1731054480000|2024-11-08 08:28:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1731054490000|2024-11-08 08:28:10|361|360.7|361|360.8|361|360.8|361|360.7|150
1731054500000|2024-11-08 08:28:20|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1731054540000|2024-11-08 08:29:00|361|360.8|361|360.8|361|360.8|361|360.8|241
1731054570000|2024-11-08 08:29:30||360.9||360.9||360.9||360.9|0
1731054600000|2024-11-08 08:30:00|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1731054630000|2024-11-08 08:30:30|360.8||360.8||360.8||360.8||0
1731054640000|2024-11-08 08:30:40|360.9||360.9||360.9||360.9||0
1731054650000|2024-11-08 08:30:50|361|360.8|361|360.9|361|360.9|361|360.8|275
1731054670000|2024-11-08 08:31:10|360.9|360.8|361|360.8|361|360.8|360.9|360.8|0
1731054740000|2024-11-08 08:32:20|360.8|360.7|360.7|360.6|360.8|360.7|360.7|360.6|400
1731054760000|2024-11-08 08:32:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1528
1731054780000|2024-11-08 08:33:00||360.4||360.4||360.4||360.4|14
1731054860000|2024-11-08 08:34:20|||||||||99
1731054870000|2024-11-08 08:34:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|150
1731054920000|2024-11-08 08:35:20||360.2||360.2||360.2||360.2|26
1731054940000|2024-11-08 08:35:40||360.3||360.2||360.3||360.2|0
1731054970000|2024-11-08 08:36:10||360.3||360.2||360.3||360.2|0
1731054980000|2024-11-08 08:36:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|29
1731054990000|2024-11-08 08:36:30|360.2|360|360.1|359.9|360.2|360|360|359.9|3124
1731055100000|2024-11-08 08:38:20|360||360||360||360||0
1731055110000|2024-11-08 08:38:30|359.9|359.7|359.8|359.6|359.9|359.7|359.8|359.6|0
1731055130000|2024-11-08 08:38:50|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|1528
1731055140000|2024-11-08 08:39:00|359.6|359.4|359.7|359.6|359.7|359.6|359.6|359.4|2175
1731055150000|2024-11-08 08:39:10|359.6|359.4|359.5|359.3|359.6|359.4|359.5|359.3|21
1731055160000|2024-11-08 08:39:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|1711
1731055170000|2024-11-08 08:39:30|359.3|359.1|359.3|359.1|359.4|359.1|359.2|359.1|2848
1731055180000|2024-11-08 08:39:40|359.2|359.2|359.1|358.9|359.2|359.2|359.1|358.9|1260
1731055200000|2024-11-08 08:40:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|97
1731055220000|2024-11-08 08:40:20|359.2|358.9|359.1|358.9|359.2|358.9|359.1|358.9|845
1731055230000|2024-11-08 08:40:30|359|358.8|358.9|358.8|359|358.8|358.9|358.8|677
1731055280000|2024-11-08 08:41:20|359.1|359|359.2|359|359.2|359.1|359.1|359|100
1731055300000|2024-11-08 08:41:40|||||||||2
1731055380000|2024-11-08 08:43:00|359|358.8|359|358.8|359|358.8|359|358.8|0
1731055410000|2024-11-08 08:43:30|359.1|359|359.1|359|359.1|359|359.1|359|399
1731055450000|2024-11-08 08:44:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1731055470000|2024-11-08 08:44:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1731055480000|2024-11-08 08:44:40|359.4||359.4||359.4||359.4||0
1731055510000|2024-11-08 08:45:10|359.3|359.1|359.3|359.1|359.3|359.1|359.2|359.1|19
1731055550000|2024-11-08 08:45:50||359.2||359.2||359.2||359.2|0
1731055560000|2024-11-08 08:46:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1731055570000|2024-11-08 08:46:10||359||359||359||359|815
1731055590000|2024-11-08 08:46:30|359.3|359.1|359.4|359.2|359.4|359.2|359.3|359.1|657
1731055620000|2024-11-08 08:47:00||359.3||359.3||359.3||359.2|0
1731055630000|2024-11-08 08:47:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|248
1731055640000|2024-11-08 08:47:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1731055690000|2024-11-08 08:48:10||359.4||359.4||359.4||359.4|1338
1731055740000|2024-11-08 08:49:00||359.5||359.5||359.5||359.5|0
1731055780000|2024-11-08 08:49:40||359.4||359.4||359.4||359.4|803
1731055870000|2024-11-08 08:51:10||359.5||359.5||359.5||359.5|0
1731055980000|2024-11-08 08:53:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|111
1731056010000|2024-11-08 08:53:30||359||359||359||359|104
1731056030000|2024-11-08 08:53:50|359.1||359.1||359.1||359.1||0
1731056040000|2024-11-08 08:54:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1731056100000|2024-11-08 08:55:00||359.2||359.2||359.2||359.2|0
1731056110000|2024-11-08 08:55:10||359.1||359.1||359.1||359.1|0
1731056120000|2024-11-08 08:55:20||359.2||359.1||359.2||359.1|0
1731056130000|2024-11-08 08:55:30||359.2||359.1||359.2||359.1|0
1731056150000|2024-11-08 08:55:50|359.1|359|359.1|359|359.1|359|359.1|359|443
1731056210000|2024-11-08 08:56:50|359.2|359.1|359.2|359|359.2|359.1|359.2|359|0
1731056250000|2024-11-08 08:57:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1731056260000|2024-11-08 08:57:40||359.2||359.2||359.2||359.2|0
1731056280000|2024-11-08 08:58:00||359.1||359.1||359.1||359.1|62
1731056310000|2024-11-08 08:58:30|359.1|359|359|358.9|359.1|359|359|358.9|250
1731056340000|2024-11-08 08:59:00||358.8||358.8||358.8||358.8|0
1731056410000|2024-11-08 09:00:10|358.9|358.7|358.9|358.8|358.9|358.8|358.9|358.7|0
1731056420000|2024-11-08 09:00:20||358.7||358.8||358.8||358.7|1161
1731056430000|2024-11-08 09:00:30|359||359||359||359||0
1731056440000|2024-11-08 09:00:40|||||||||912
1731056450000|2024-11-08 09:00:50||358.9||358.9||358.9||358.9|0
1731056460000|2024-11-08 09:01:00|359.1|358.8|359.1|358.9|359.1|358.9|359.1|358.8|639
1731056500000|2024-11-08 09:01:40|||||||||1
1731056520000|2024-11-08 09:02:00|359|358.8|359|358.8|359|358.8|359|358.8|0
1731056540000|2024-11-08 09:02:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1731056600000|2024-11-08 09:03:20|||||||||1152
1731056670000|2024-11-08 09:04:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1731056690000|2024-11-08 09:04:50|358.6|358.5|358.7|358.5|358.7|358.6|358.6|358.5|1088
1731056700000|2024-11-08 09:05:00|358.6|358.4|358.6|358.5|358.6|358.5|358.6|358.4|0
1731056710000|2024-11-08 09:05:10||358.4||358.4||358.4||358.4|0
1731056750000|2024-11-08 09:05:50||358.5||358.5||358.5||358.5|0
1731056800000|2024-11-08 09:06:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|965
1731056810000|2024-11-08 09:06:50|358.6||358.6||358.6||358.6||591
1731056850000|2024-11-08 09:07:30||358.5||358.5||358.5||358.5|0
1731056860000|2024-11-08 09:07:40|||||||||1768
1731056870000|2024-11-08 09:07:50|||||||||78
1731056890000|2024-11-08 09:08:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1731056910000|2024-11-08 09:08:30|358.8||358.8||358.8||358.8||1533
1731056920000|2024-11-08 09:08:40||358.7||358.7||358.7||358.7|0
1731056940000|2024-11-08 09:09:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1731056960000|2024-11-08 09:09:20|358.8||358.8||358.8||358.8||0
1731056980000|2024-11-08 09:09:40|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1731057000000|2024-11-08 09:10:00|359|358.8|358.9|358.7|359|358.8|358.9|358.7|129
1731057010000|2024-11-08 09:10:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|835
1731057040000|2024-11-08 09:10:40|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|313
1731057090000|2024-11-08 09:11:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1731057130000|2024-11-08 09:12:10|358.7||358.7||358.7||358.7||0
1731057150000|2024-11-08 09:12:30|358.8||358.8||358.8||358.8||0
1731057220000|2024-11-08 09:13:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|150
1731057230000|2024-11-08 09:13:50|358.7||358.7||358.7||358.7||0
1731057240000|2024-11-08 09:14:00|358.6||358.7||358.7||358.6||509
1731057250000|2024-11-08 09:14:10||358.6||358.6||358.6||358.6|735
1731057270000|2024-11-08 09:14:30||358.5||358.5||358.5||358.5|0
1731057290000|2024-11-08 09:14:50||358.6||358.5||358.6||358.5|0
1731057380000|2024-11-08 09:16:20|358.6||358.6||358.6||358.6||0
1731057400000|2024-11-08 09:16:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|139
1731057410000|2024-11-08 09:16:50|358.6||358.6||358.6||358.6||0
1731057420000|2024-11-08 09:17:00|358.5||358.6||358.6||358.5||0
1731057440000|2024-11-08 09:17:20|358.5||358.5||358.5||358.5||0
1731057490000|2024-11-08 09:18:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1731057500000|2024-11-08 09:18:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1731057550000|2024-11-08 09:19:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1731057780000|2024-11-08 09:23:00|358.7|358.6|358.6|358.5|358.7|358.6|358.6|358.5|2886
1731057840000|2024-11-08 09:24:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|161
1731057860000|2024-11-08 09:24:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1093
1731057900000|2024-11-08 09:25:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1731057950000|2024-11-08 09:25:50||358.6||358.6||358.6||358.6|0
1731057960000|2024-11-08 09:26:00||358.7||358.7||358.7||358.7|0
1731057980000|2024-11-08 09:26:20||358.6||358.7||358.7||358.6|0
1731058040000|2024-11-08 09:27:20||358.6||358.6||358.6||358.6|813
1731058080000|2024-11-08 09:28:00||358.7||358.7||358.7||358.7|0
1731058090000|2024-11-08 09:28:10||358.6||358.6||358.6||358.6|69
1731058130000|2024-11-08 09:28:50|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.5|1554
1731058190000|2024-11-08 09:29:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1731058230000|2024-11-08 09:30:30|358.7||358.7||358.7||358.7||0
1731058300000|2024-11-08 09:31:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1723
1731058310000|2024-11-08 09:31:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|698
1731058320000|2024-11-08 09:32:00|358.7||358.7||358.7||358.7||0
1731058360000|2024-11-08 09:32:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|667
1731058420000|2024-11-08 09:33:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|222
1731058490000|2024-11-08 09:34:50|358.8||358.7||358.8||358.7||1600
1731058520000|2024-11-08 09:35:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1731058540000|2024-11-08 09:35:40||358.6||358.6||358.7||358.6|0
1731058560000|2024-11-08 09:36:00||358.7||358.7||358.7||358.7|0
1731058570000|2024-11-08 09:36:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1538
1731058590000|2024-11-08 09:36:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1731058650000|2024-11-08 09:37:30|358.9||358.9||358.9||358.9||0
1731058690000|2024-11-08 09:38:10||358.8||358.7||358.8||358.7|0
1731058740000|2024-11-08 09:39:00|358.7|358.6|358.6|358.5|358.7|358.6|358.6|358.5|183
1731058860000|2024-11-08 09:41:00||358.4||358.4||358.4||358.4|0
1731058910000|2024-11-08 09:41:50|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|0
1731058940000|2024-11-08 09:42:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1077
1731058960000|2024-11-08 09:42:40||358.4||358.4||358.4||358.4|1537
1731059050000|2024-11-08 09:44:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1017
1731059070000|2024-11-08 09:44:30||358.4||358.3||358.4||358.3|2274
1731059100000|2024-11-08 09:45:00||358.4||358.4||358.4||358.4|0
1731059110000|2024-11-08 09:45:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1731059150000|2024-11-08 09:45:50|358.7||358.7||358.7||358.7||0
1731059170000|2024-11-08 09:46:10|358.6|358.3|358.5|358.3|358.6|358.3|358.5|358.3|125
1731059180000|2024-11-08 09:46:20||358.4||358.4||358.4||358.4|0
1731059190000|2024-11-08 09:46:30||358.3||358.3||358.3||358.3|0
1731059200000|2024-11-08 09:46:40||358.4||358.3||358.4||358.3|0
1731059240000|2024-11-08 09:47:20||358.4||358.3||358.4||358.3|0
1731059290000|2024-11-08 09:48:10|358.4||358.4||358.4||358.4||0
1731059440000|2024-11-08 09:50:40|358.5||358.5||358.5||358.5||0
1731059530000|2024-11-08 09:52:10|358.4||358.4||358.4||358.4||20
1731059550000|2024-11-08 09:52:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|809
1731059560000|2024-11-08 09:52:40||358.1||358.1||358.1||358.1|0
1731059580000|2024-11-08 09:53:00|358.2||358.2||358.2||358.2||425
1731059620000|2024-11-08 09:53:40|358.3||358.3||358.3||358.3||1082
1731059630000|2024-11-08 09:53:50||358.2||358.2||358.2||358.2|1750
1731059640000|2024-11-08 09:54:00||358.1||358.1||358.1||358.1|0
1731059660000|2024-11-08 09:54:20|358.2|358|358.1|358|358.2|358|358.1|358|100
1731059710000|2024-11-08 09:55:10|358.2||358.2||358.2||358.2||0
1731059790000|2024-11-08 09:56:30|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|148
1731059850000|2024-11-08 09:57:30||358||358||358||358|0
1731059860000|2024-11-08 09:57:40||357.9||357.9||357.9||357.9|0
1731060010000|2024-11-08 10:00:10|358|358.1|358.2|358.1|358.2|358.1|358|358.1|178
1731060030000|2024-11-08 10:00:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.1|0
1731060040000|2024-11-08 10:00:40|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|454
1731060060000|2024-11-08 10:01:00||358.3||358.2||358.3||358.2|0
1731060070000|2024-11-08 10:01:10||358.3||358.2||358.3||358.2|136
1731060100000|2024-11-08 10:01:40||358.3||358.2||358.3||358.2|110
1731060130000|2024-11-08 10:02:10||358.3||358.2||358.3||358.2|0
1731060140000|2024-11-08 10:02:20||358.3||358.3||358.3||358.3|0
1731060200000|2024-11-08 10:03:20|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|3507
1731060210000|2024-11-08 10:03:30|358.5|358.3|358.5|358.4|358.5|358.4|358.5|358.3|179
1731060260000|2024-11-08 10:04:20||358.3||358.3||358.4||358.3|1725
1731060330000|2024-11-08 10:05:30||358.4||358.4||358.4||358.4|257
1731060350000|2024-11-08 10:05:50|||||||||4000
1731060380000|2024-11-08 10:06:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1731060390000|2024-11-08 10:06:30|358.5||358.5||358.5||358.5||2524
1731060410000|2024-11-08 10:06:50|358.4|358.2|358.4|358.2|358.4|358.2|358.3|358.2|1748
1731060420000|2024-11-08 10:07:00||358.3||358.3||358.3||358.3|0
1731060430000|2024-11-08 10:07:10||358.2||358.2||358.2||358.2|0
1731060470000|2024-11-08 10:07:50|358.3||358.3||358.3||358.3||844
1731060480000|2024-11-08 10:08:00|358.4||358.4||358.4||358.4||624
1731060510000|2024-11-08 10:08:30||358.3||358.2||358.3||358.2|0
1731060520000|2024-11-08 10:08:40||358.3||358.3||358.3||358.3|0
1731060540000|2024-11-08 10:09:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|150
1731060560000|2024-11-08 10:09:20||358.3||358.3||358.3||358.3|2790
1731060580000|2024-11-08 10:09:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|784
1731060590000|2024-11-08 10:09:50|358.4||358.4||358.4||358.4||0
1731060600000|2024-11-08 10:10:00|||||||||4500
1731060630000|2024-11-08 10:10:30||358.3||358.3||358.3||358.3|0
1731060650000|2024-11-08 10:10:50|||||||||1725
1731060660000|2024-11-08 10:11:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|256
1731060710000|2024-11-08 10:11:50||358.5||358.5||358.5||358.5|0
1731060720000|2024-11-08 10:12:00|||||||||1700
1731060730000|2024-11-08 10:12:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1731060750000|2024-11-08 10:12:30|358.6|358.5|358.5|358.4|358.7|358.5|358.5|358.4|609
1731060760000|2024-11-08 10:12:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|131
1731060770000|2024-11-08 10:12:50||358.2||358.2||358.2||358.2|162
1731060800000|2024-11-08 10:13:20||358.3||358.2||358.3||358.2|1725
1731060850000|2024-11-08 10:14:10|358.3||358.3||358.3||358.3||0
1731061020000|2024-11-08 10:17:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1731061030000|2024-11-08 10:17:10|358.3||358.3||358.3||358.3||150
1731061080000|2024-11-08 10:18:00|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.1|2223
1731061090000|2024-11-08 10:18:10||358.3||358.3||358.3||358.3|2536
1731061110000|2024-11-08 10:18:30|358.5|358.4|358.4|358.3|358.5|358.4|358.4|358.3|150
1731061120000|2024-11-08 10:18:40|358.5||358.5||358.5||358.5||0
1731061150000|2024-11-08 10:19:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1452
1731061340000|2024-11-08 10:22:20|||||||||4371
1731061380000|2024-11-08 10:23:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|150
1731061400000|2024-11-08 10:23:20|||||||||1700
1731061410000|2024-11-08 10:23:30|||||||||272
1731061440000|2024-11-08 10:24:00|358.3||358.3||358.3||358.3||0
1731061510000|2024-11-08 10:25:10||358.2||358.2||358.2||358.2|0
1731061520000|2024-11-08 10:25:20|358.4||358.4||358.4||358.4||257
1731061530000|2024-11-08 10:25:30|||||||||550
1731061710000|2024-11-08 10:28:30||358.3||358.3||358.3||358.3|0
1731061730000|2024-11-08 10:28:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1731061740000|2024-11-08 10:29:00|358.2|358.1|358.1|358|358.2|358.1|358.1|358|216
1731061780000|2024-11-08 10:29:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|3450
1731061790000|2024-11-08 10:29:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1731061800000|2024-11-08 10:30:00|358.4||358.4||358.4||358.4||1725
1731061860000|2024-11-08 10:31:00|358.3||358.4||358.4||358.3||150
1731061910000|2024-11-08 10:31:50|358.3||358.3||358.3||358.3||0
1731062010000|2024-11-08 10:33:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|106
1731062030000|2024-11-08 10:33:50|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1600
1731062090000|2024-11-08 10:34:50|358.2||358.2||358.2||358.2||0
1731062110000|2024-11-08 10:35:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1731062190000|2024-11-08 10:36:30|358|357.9|358.1|357.9|358.1|358|358|357.9|1544
1731062200000|2024-11-08 10:36:40|358||358||358||358||0
1731062210000|2024-11-08 10:36:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|40
1731062230000|2024-11-08 10:37:10|358||358||358||358||85
1731062290000|2024-11-08 10:38:10|357.9||357.9||357.9||357.9||0
1731062300000|2024-11-08 10:38:20|358|357.9|358|357.9|358|357.9|358|357.9|0
1731062400000|2024-11-08 10:40:00|||||||||1600
1731062450000|2024-11-08 10:40:50|358.1||358||358.1||358||359
1731062640000|2024-11-08 10:44:00|||||||||639
1731062680000|2024-11-08 10:44:40|||||||||113
1731062700000|2024-11-08 10:45:00|||||||||395
1731062730000|2024-11-08 10:45:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|2794
1731062740000|2024-11-08 10:45:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|93
1731062750000|2024-11-08 10:45:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|407
1731062770000|2024-11-08 10:46:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1731062820000|2024-11-08 10:47:00|||||||||60
1731062840000|2024-11-08 10:47:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|274
1731062870000|2024-11-08 10:47:50|358|357.9|358.1|357.9|358.1|358|358|357.9|434
1731062880000|2024-11-08 10:48:00|358|357.8|357.9|357.8|358|357.8|357.9|357.8|95
1731062890000|2024-11-08 10:48:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1352
1731062910000|2024-11-08 10:48:30||357.6||357.6||357.6||357.6|150
1731062970000|2024-11-08 10:49:30|357.7||357.7||357.7||357.7||0
1731062980000|2024-11-08 10:49:40|357.8||357.7||357.8||357.7||38
1731062990000|2024-11-08 10:49:50|357.8|357.7|357.8|357.7|357.9|357.8|357.8|357.7|779
1731063000000|2024-11-08 10:50:00|357.9|357.8|358|357.8|358|357.9|357.9|357.8|633
1731063010000|2024-11-08 10:50:10||357.9||357.9||357.9||357.9|983
1731063020000|2024-11-08 10:50:20|358.1|358|358.1|358|358.1|358|358.1|358|742
1731063030000|2024-11-08 10:50:30|358|357.9|358|357.9|358|357.9|358|357.9|286
1731063040000|2024-11-08 10:50:40|358.1|358|358.1|358|358.1|358|358.1|358|1590
1731063050000|2024-11-08 10:50:50|||||||||241
1731063060000|2024-11-08 10:51:00|358.2|358.1|358.2|358|358.2|358.1|358.2|358|2422
1731063070000|2024-11-08 10:51:10||358.1||358.1||358.1||358.1|663
1731063080000|2024-11-08 10:51:20|||||||||739
1731063090000|2024-11-08 10:51:30|||||||||243
1731063100000|2024-11-08 10:51:40|358.1|358|358.1|358|358.1|358|358.1|358|3525
1731063110000|2024-11-08 10:51:50|||||||||492
1731063120000|2024-11-08 10:52:00|||||||||244
1731063130000|2024-11-08 10:52:10|358.2|358.1|358.2|358|358.2|358.1|358.2|358|730
1731063140000|2024-11-08 10:52:20|358.1||358.2||358.2||358.1||741
1731063150000|2024-11-08 10:52:30|358.1||358.2||358.2||358.1||1071
1731063160000|2024-11-08 10:52:40||358.1||358.1||358.1||358.1|507
1731063170000|2024-11-08 10:52:50|||||||||492
1731063180000|2024-11-08 10:53:00|||||||||250
1731063190000|2024-11-08 10:53:10|||||||||1977
1731063200000|2024-11-08 10:53:20|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|495
1731063210000|2024-11-08 10:53:30|358.3|358.2|358.3|358.2|358.4|358.2|358.3|358.2|1618
1731063220000|2024-11-08 10:53:40|||||||||656
1731063230000|2024-11-08 10:53:50|||||||||734
1731063240000|2024-11-08 10:54:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|245
1731063250000|2024-11-08 10:54:10|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|2317
1731063260000|2024-11-08 10:54:20|||||||||249
1731063270000|2024-11-08 10:54:30|||||||||244
1731063280000|2024-11-08 10:54:40|||||||||746
1731063290000|2024-11-08 10:54:50|||||||||490
1731063300000|2024-11-08 10:55:00|||||||||242
1731063310000|2024-11-08 10:55:10|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|1732
1731063320000|2024-11-08 10:55:20|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|299
1731063330000|2024-11-08 10:55:30|358.3|358.3|358.3|358.2|358.4|358.3|358.3|358.2|1377
1731063340000|2024-11-08 10:55:40|||||||||697
1731063350000|2024-11-08 10:55:50|||||||||245
1731063360000|2024-11-08 10:56:00|||||||||26
1731063370000|2024-11-08 10:56:10|||||||||737
1731063380000|2024-11-08 10:56:20|||||||||743
1731063390000|2024-11-08 10:56:30|||||||||141
1731063400000|2024-11-08 10:56:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.2|1452
1731063410000|2024-11-08 10:56:50|||||||||245
1731063420000|2024-11-08 10:57:00|||||||||249
1731063430000|2024-11-08 10:57:10|||||||||496
1731063440000|2024-11-08 10:57:20|358.5||358.5||358.5||358.5||494
1731063450000|2024-11-08 10:57:30|358.6|358.4|358.6|358.5|358.6|358.5|358.6|358.4|1894
1731063460000|2024-11-08 10:57:40|||||||||978
1731063470000|2024-11-08 10:57:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|496
1731063480000|2024-11-08 10:58:00|||||||||553
1731063490000|2024-11-08 10:58:10|||||||||904
1731063500000|2024-11-08 10:58:20|||||||||249
1731063510000|2024-11-08 10:58:30|||||||||245
1731063520000|2024-11-08 10:58:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|674
1731063530000|2024-11-08 10:58:50|||||||||740
1731063540000|2024-11-08 10:59:00|||||||||244
1731063550000|2024-11-08 10:59:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|882
1731063560000|2024-11-08 10:59:20|358.8|358.7|358.9|358.7|358.9|358.8|358.8|358.7|3426
1731063570000|2024-11-08 10:59:30|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|627
1731063580000|2024-11-08 10:59:40||358.7||358.6||358.7||358.6|1629
1731063590000|2024-11-08 10:59:50|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|2354
1731063600000|2024-11-08 11:00:00|||||||||243
1731063620000|2024-11-08 11:00:20|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|1274
1731063630000|2024-11-08 11:00:30|358.5||358.5||358.5||358.5||0
1731063650000|2024-11-08 11:00:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|2483
1731063660000|2024-11-08 11:01:00||358.4||358.4||358.4||358.4|286
1731063680000|2024-11-08 11:01:20|358.5||358.5||358.5||358.5||0
1731063750000|2024-11-08 11:02:30|||||||||149
1731063770000|2024-11-08 11:02:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1731063790000|2024-11-08 11:03:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|182
1731063850000|2024-11-08 11:04:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|63
1731063860000|2024-11-08 11:04:20|358.8||358.8||358.8||358.8||0
1731063870000|2024-11-08 11:04:30||358.6||358.6||358.6||358.6|0
1731063880000|2024-11-08 11:04:40|358.7||358.7||358.7||358.7||0
1731063890000|2024-11-08 11:04:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|163
1731063920000|2024-11-08 11:05:20||358.4||358.4||358.4||358.4|46
1731063930000|2024-11-08 11:05:30||358.5||358.5||358.5||358.5|0
1731063960000|2024-11-08 11:06:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|375
1731064000000|2024-11-08 11:06:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1725
1731064060000|2024-11-08 11:07:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|697
1731064090000|2024-11-08 11:08:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1142
1731064100000|2024-11-08 11:08:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1602
1731064110000|2024-11-08 11:08:30|||||||||49
1731064170000|2024-11-08 11:09:30|358.6||358.6||358.6||358.6||0
1731064210000|2024-11-08 11:10:10||358.5||358.5||358.5||358.5|0
1731064220000|2024-11-08 11:10:20|358.7||358.7||358.7||358.7||1036
1731064240000|2024-11-08 11:10:40|358.6||358.6||358.6||358.6||327
1731064420000|2024-11-08 11:13:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1731064450000|2024-11-08 11:14:10|358.9|358.8|358.8|358.7|358.9|358.8|358.8|358.7|242
1731064520000|2024-11-08 11:15:20|358.9||358.9||358.9||358.9||0
1731064550000|2024-11-08 11:15:50|358.8|358.5|358.6|358.4|358.8|358.5|358.6|358.4|46
1731064580000|2024-11-08 11:16:20|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1725
1731064660000|2024-11-08 11:17:40|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1731064680000|2024-11-08 11:18:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1731064710000|2024-11-08 11:18:30|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|9
1731064730000|2024-11-08 11:18:50||358.4||358.3||358.4||358.3|260
1731064780000|2024-11-08 11:19:40|358.4||358.4||358.4||358.4||0
1731064800000|2024-11-08 11:20:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|150
1731064810000|2024-11-08 11:20:10||358.1||358.1||358.1||358.1|1
1731064820000|2024-11-08 11:20:20||358.2||358.2||358.2||358.2|0
1731064830000|2024-11-08 11:20:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|183
1731064860000|2024-11-08 11:21:00|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|0
1731064870000|2024-11-08 11:21:10||358.4||358.3||358.4||358.3|0
1731064990000|2024-11-08 11:23:10||358.4||358.4||358.4||358.4|0
1731065000000|2024-11-08 11:23:20|358.6||358.6||358.6||358.6||69
1731065090000|2024-11-08 11:24:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1731065160000|2024-11-08 11:26:00|358.4||358.4||358.4||358.4||0
1731065290000|2024-11-08 11:28:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|133
1731065320000|2024-11-08 11:28:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1731065420000|2024-11-08 11:30:20|358.7||358.7||358.7||358.7||1100
1731065470000|2024-11-08 11:31:10|358.6|358.4|358.5|358.4|358.6|358.4|358.5|358.4|1935
1731065510000|2024-11-08 11:31:50|358.6||358.6||358.6||358.6||823
1731065550000|2024-11-08 11:32:30||358.5||358.4||358.5||358.4|1725
1731065660000|2024-11-08 11:34:20|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1731065680000|2024-11-08 11:34:40|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|582
1731065770000|2024-11-08 11:36:10||358.5||358.5||358.5||358.5|0
1731065870000|2024-11-08 11:37:50|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|58
1731065880000|2024-11-08 11:38:00|358.7||358.7||358.7||358.7||0
1731065940000|2024-11-08 11:39:00||358.5||358.5||358.5||358.5|121
1731065990000|2024-11-08 11:39:50|358.8|358.6|358.8|358.7|358.8|358.7|358.8|358.6|0
1731066050000|2024-11-08 11:40:50|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|567
1731066260000|2024-11-08 11:44:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1731066300000|2024-11-08 11:45:00||358.5||358.5||358.5||358.5|48
1731066390000|2024-11-08 11:46:30|||||||||700
1731066420000|2024-11-08 11:47:00|358.6||358.6||358.6||358.6||0
1731066430000|2024-11-08 11:47:10|||||||||1579
1731066610000|2024-11-08 11:50:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1731066640000|2024-11-08 11:50:40|358.8|358.7|358.9|358.8|358.9|358.8|358.8|358.7|1105
1731066760000|2024-11-08 11:52:40||358.7||358.7||358.7||358.7|131
1731066850000|2024-11-08 11:54:10||358.8||358.8||358.8||358.8|0
1731067000000|2024-11-08 11:56:40|359|358.9|359|358.9|359|358.9|359|358.9|301
1731067030000|2024-11-08 11:57:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|766
1731067170000|2024-11-08 11:59:30|||||||||1482
1731067200000|2024-11-08 12:00:00|359.1|359|359.1|359|359.1|359|359.1|359|0
1731067210000|2024-11-08 12:00:10|359.2||359.2||359.2||359.2||0
1731067220000|2024-11-08 12:00:20|359.1||359.1||359.1||359.1||0
1731067260000|2024-11-08 12:01:00|359.2|359.1|359.3|359.2|359.3|359.2|359.2|359.1|371
1731067270000|2024-11-08 12:01:10|359.4||359.4||359.4||359.4||0
1731067280000|2024-11-08 12:01:20|359.3||359.3||359.3||359.3||0
1731067310000|2024-11-08 12:01:50|359.4||359.3||359.4||359.3||0
1731067360000|2024-11-08 12:02:40|359.4||359.4||359.4||359.4||0
1731067370000|2024-11-08 12:02:50|359.3||359.3||359.3||359.3||0
1731067380000|2024-11-08 12:03:00|359.4||359.4||359.4||359.4||0
1731067400000|2024-11-08 12:03:20|359.3|359.3|359.4|359.3|359.4|359.3|359.3|359.3|0
1731067550000|2024-11-08 12:05:50|359.5||359.5||359.5||359.5||0
1731067580000|2024-11-08 12:06:20||359.4||359.4||359.4||359.4|0
1731067590000|2024-11-08 12:06:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|86
1731067640000|2024-11-08 12:07:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1731067650000|2024-11-08 12:07:30|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|300
1731067730000|2024-11-08 12:08:50|359.5|359.3|359.5|359.4|359.5|359.4|359.5|359.3|94
1731067780000|2024-11-08 12:09:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1731067810000|2024-11-08 12:10:10|359.7||359.7||359.7||359.7||600
1731067820000|2024-11-08 12:10:20|359.6||359.6||359.6||359.6||0
1731068010000|2024-11-08 12:13:30|359.3|359.1|359.3|359.2|359.3|359.2|359.3|359.1|90
1731068340000|2024-11-08 12:19:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|216
1731068520000|2024-11-08 12:22:00|||||||||700
1731068650000|2024-11-08 12:24:10|359.1|359|359.2|359|359.2|359|359.1|359|1535
1731068680000|2024-11-08 12:24:40|359.1|358.8|359|358.8|359.1|358.8|359|358.8|321
1731068700000|2024-11-08 12:25:00||358.9||358.9||358.9||358.9|0
1731068740000|2024-11-08 12:25:40|359.1|359|358.9|358.8|359.1|359|358.8|358.7|1566
1731068760000|2024-11-08 12:26:00|359|358.9|359|358.9|359|358.9|359|358.9|293
1731068830000|2024-11-08 12:27:10||358.8||358.8||358.8||358.8|184
1731068860000|2024-11-08 12:27:40|359.1|359|359.2|359|359.2|359|359.1|359|1535
1731068870000|2024-11-08 12:27:50||359.1||359.1||359.1||359.1|0
1731068880000|2024-11-08 12:28:00|359.3|359.2|359.4|359.2|359.4|359.3|359.3|359.2|1535
1731068980000|2024-11-08 12:29:40|||||||||3
1731069000000|2024-11-08 12:30:00||359.3||359.2||359.3||359.2|0
1731069040000|2024-11-08 12:30:40|359.5|359.3|359.5|359.4|359.5|359.4|359.5|359.3|900
1731069060000|2024-11-08 12:31:00|359.6||359.6||359.6||359.6||0
1731069090000|2024-11-08 12:31:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1731069110000|2024-11-08 12:31:50|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1731069230000|2024-11-08 12:33:50|359.5||359.5||359.5||359.5||0
1731069240000|2024-11-08 12:34:00|359.6|359.5|359.7|359.5|359.7|359.5|359.6|359.5|2247
1731069320000|2024-11-08 12:35:20|359.6||359.6||359.6||359.6||10
1731069360000|2024-11-08 12:36:00|359.7||359.7||359.7||359.7||0
1731069420000|2024-11-08 12:37:00|359.6||359.6||359.6||359.6||0
1731069440000|2024-11-08 12:37:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1731069460000|2024-11-08 12:37:40|359.6||359.6||359.6||359.6||0
1731069560000|2024-11-08 12:39:20|359.5||359.5||359.5||359.5||0
1731069730000|2024-11-08 12:42:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|688
1731069790000|2024-11-08 12:43:10|||||||||1138
1731069860000|2024-11-08 12:44:20|359.7||359.7||359.7||359.7||1800
1731070010000|2024-11-08 12:46:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1731070110000|2024-11-08 12:48:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|134
1731070150000|2024-11-08 12:49:10|359.7||359.7||359.7||359.7||0
1731070260000|2024-11-08 12:51:00|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1731070340000|2024-11-08 12:52:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|46
1731070400000|2024-11-08 12:53:20|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|327
1731070420000|2024-11-08 12:53:40||359.7||359.7||359.7||359.7|1144
1731070500000|2024-11-08 12:55:00|||||||||95
1731070520000|2024-11-08 12:55:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1731070530000|2024-11-08 12:55:30||359.7||359.7||359.7||359.7|0
1731070540000|2024-11-08 12:55:40|||||||||49
1731070560000|2024-11-08 12:56:00|359.8|359.6|359.7|359.6|359.8|359.6|359.7|359.6|1700
1731070640000|2024-11-08 12:57:20||359.5||359.5||359.5||359.5|150
1731070800000|2024-11-08 13:00:00||359.6||359.6||359.6||359.6|0
1731070820000|2024-11-08 13:00:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|104
1731070870000|2024-11-08 13:01:10|359.9||359.9||359.9||359.9||2328
1731070930000|2024-11-08 13:02:10||359.8||359.8||359.8||359.8|0
1731071100000|2024-11-08 13:05:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1731071120000|2024-11-08 13:05:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|48
1731071200000|2024-11-08 13:06:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1731071260000|2024-11-08 13:07:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|257
1731071270000|2024-11-08 13:07:50|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|41
1731071280000|2024-11-08 13:08:00||359.5||359.6||359.6||359.5|19
1731071290000|2024-11-08 13:08:10||359.5||359.6||359.6||359.5|0
1731071350000|2024-11-08 13:09:10||359.5||359.5||359.5||359.5|1076
1731071400000|2024-11-08 13:10:00|359.6|359.6|359.7|359.5|359.7|359.6|359.6|359.5|281
1731071410000|2024-11-08 13:10:10||359.6||359.6||359.6||359.6|0
1731071430000|2024-11-08 13:10:30||359.5||359.5||359.5||359.5|0
1731071520000|2024-11-08 13:12:00|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1731071560000|2024-11-08 13:12:40|359.5||359.5||359.5||359.5||0
1731071580000|2024-11-08 13:13:00|359.6||359.6||359.6||359.6||467
1731071640000|2024-11-08 13:14:00|359.5||359.5||359.5||359.5||0
1731071720000|2024-11-08 13:15:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|505
1731071780000|2024-11-08 13:16:20|359.7||359.7||359.7||359.7||1393
1731071870000|2024-11-08 13:17:50||359.6||359.6||359.6||359.6|0
1731071900000|2024-11-08 13:18:20|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|439
1731071910000|2024-11-08 13:18:30||359.4||359.4||359.4||359.4|0
1731071940000|2024-11-08 13:19:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|57
1731072000000|2024-11-08 13:20:00||359.4||359.4||359.4||359.4|0
1731072120000|2024-11-08 13:22:00||359.5||359.5||359.5||359.5|0
1731072170000|2024-11-08 13:22:50|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1731072500000|2024-11-08 13:28:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|69
1731072620000|2024-11-08 13:30:20|360|359.9|360|359.9|360|359.9|360|359.9|1983
1731072650000|2024-11-08 13:30:50||359.8||359.8||359.8||359.8|1079
1731072660000|2024-11-08 13:31:00||359.9||359.8||359.9||359.8|65
1731072680000|2024-11-08 13:31:20|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|0
1731072780000|2024-11-08 13:33:00|359.7|359.6|359.8|359.7|359.8|359.7|359.7|359.6|190
1731072790000|2024-11-08 13:33:10|||||||||744
1731072820000|2024-11-08 13:33:40|359.9||359.9||359.9||359.9||0
1731072830000|2024-11-08 13:33:50|359.8||359.8||359.8||359.8||0
1731072840000|2024-11-08 13:34:00|||||||||700
1731072870000|2024-11-08 13:34:30|||||||||539
1731072930000|2024-11-08 13:35:30||359.6||359.6||359.6||359.6|1518
1731072940000|2024-11-08 13:35:40|359.7||359.7||359.7||359.7||0
1731072970000|2024-11-08 13:36:10|||||||||274
1731073050000|2024-11-08 13:37:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1731073070000|2024-11-08 13:37:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1731073090000|2024-11-08 13:38:10|360|359.9|360|359.9|360|359.9|360|359.9|0
1731073110000|2024-11-08 13:38:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1559
1731073120000|2024-11-08 13:38:40|360||360||360||360||417
1731073150000|2024-11-08 13:39:10|359.9||360||360||359.9||1518
1731073160000|2024-11-08 13:39:20|||||||||1248
1731073190000|2024-11-08 13:39:50|359.9||359.9||359.9||359.9||0
1731073220000|2024-11-08 13:40:20|360||359.9||360||359.9||0
1731073250000|2024-11-08 13:40:50|360||360||360||360||0
1731073270000|2024-11-08 13:41:10|359.9||359.9||359.9||359.9||10
1731073380000|2024-11-08 13:43:00|360|359.9|360|359.9|360|359.9|360|359.9|0
1731073420000|2024-11-08 13:43:40|359.9|359.8|360|359.8|360|359.8|359.9|359.8|1238
1731073430000|2024-11-08 13:43:50|||||||||253
1731073440000|2024-11-08 13:44:00|359.9||359.9||359.9||359.9||0
1731073480000|2024-11-08 13:44:40|||||||||1030
1731073490000|2024-11-08 13:44:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|2716
1731073500000|2024-11-08 13:45:00||359.6||359.6||359.6||359.6|1518
1731073520000|2024-11-08 13:45:20||359.7||359.7||359.7||359.7|0
1731073530000|2024-11-08 13:45:30|359.9||359.9||359.9||359.9||0
1731073540000|2024-11-08 13:45:40|||||||||600
1731073610000|2024-11-08 13:46:50||359.8||359.8||359.8||359.8|0
1731073620000|2024-11-08 13:47:00|360||360||360||360||299
1731073650000|2024-11-08 13:47:30||359.9||359.9||359.9||359.9|0
1731073680000|2024-11-08 13:48:00|||||||||1700
1731073840000|2024-11-08 13:50:40|360.1|360|360.1|360|360.1|360|360.1|360|0
1731073870000|2024-11-08 13:51:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1731073880000|2024-11-08 13:51:20||360.2||360.2||360.2||360.2|0
1731073890000|2024-11-08 13:51:30|360.4||360.4||360.4||360.4||0
1731074020000|2024-11-08 13:53:40|360.1|360|360.1|360|360.1|360|360.1|360|0
1731074030000|2024-11-08 13:53:50||359.9||359.9||359.9||359.9|61
1731074040000|2024-11-08 13:54:00|360.3|360|360.2|359.9|360.3|360|360.2|359.9|0
1731074050000|2024-11-08 13:54:10|360.3|360|360.2|359.9|360.3|360|360.2|359.9|0
1731074070000|2024-11-08 13:54:30|360.3|360|360.2|360|360.3|360|360.2|360|0
1731074110000|2024-11-08 13:55:10|360.3|360.1|360.2|360|360.3|360.1|360.2|360|0
1731074140000|2024-11-08 13:55:40|360.3|360.1|360.2|360|360.3|360.1|360.2|360|0
1731074150000|2024-11-08 13:55:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1731074160000|2024-11-08 13:56:00|360.2|360|360.3|360.1|360.3|360.1|360.2|360|0
1731074170000|2024-11-08 13:56:10|360.2|360|360.3|360.1|360.3|360.1|360.2|360|0
1731074190000|2024-11-08 13:56:30|360.2|360|360.3|360.1|360.3|360.1|360.2|360|0
1731074200000|2024-11-08 13:56:40|360.2|360|360.2|360|360.3|360.1|360.2|360|0
1731074210000|2024-11-08 13:56:50|360.3|360.1|360.3|360.1|360.3|360.1|360.2|360|0
1731074240000|2024-11-08 13:57:20|360.2|360|360.2|360|360.3|360.1|360.2|360|0
1731074250000|2024-11-08 13:57:30|360.3|360.1|360.2|360|360.3|360.1|360.2|360|0
1731074270000|2024-11-08 13:57:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1731074290000|2024-11-08 13:58:10|360.2|360|360.3|360.1|360.3|360.1|360.2|360|0
1731074300000|2024-11-08 13:58:20|360.2|360|360.2|360|360.2|360|360.2|360|64
1731074310000|2024-11-08 13:58:30|360.3|360.1|360.2|360|360.3|360.1|360.2|360|0
1731074320000|2024-11-08 13:58:40|360.3|360.1|360.2|360|360.3|360.1|360.2|360|0
1731074330000|2024-11-08 13:58:50|360.3|360.1|360.2|360|360.3|360.1|360.2|360|0
1731074340000|2024-11-08 13:59:00|360.3|360.1|360.3|360.1|360.3|360.1|360.2|360|0
1731074350000|2024-11-08 13:59:10|360.2|360|360.3|360.1|360.3|360.1|360.2|360|1019
1731074360000|2024-11-08 13:59:20|360.2|360|360.2|360|360.3|360.1|360.2|360|447
1731074370000|2024-11-08 13:59:30|360.1|359.9|360.1|359.9|360.2|360|360.1|359.9|827
1731074380000|2024-11-08 13:59:40|360.2|360|360.1|359.9|360.2|360|360.1|359.9|0
1731074410000|2024-11-08 14:00:10|360.2|360|360.2|360|360.2|360|360.1|359.9|0
1731074420000|2024-11-08 14:00:20|360.3|359.9|360.2|359.9|360.3|359.9|360.2|359.9|1
1731074430000|2024-11-08 14:00:30|360.3|360|360.3|360.1|360.3|360.1|360.2|359.9|0
1731074460000|2024-11-08 14:01:00|360.2|360|360.3|360.1|360.3|360.1|360.2|360|0
1731074470000|2024-11-08 14:01:10|360.2|360|360.2|360|360.2|360|360.2|360|0
1731074480000|2024-11-08 14:01:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1731074490000|2024-11-08 14:01:30|360.2|360|360.2|360|360.2|360|360.2|360|0
1731074500000|2024-11-08 14:01:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1731074510000|2024-11-08 14:01:50|360.2|360|360.2|360|360.2|360|360.2|360|0
1731074520000|2024-11-08 14:02:00|360.3|360.1|360.2|360|360.3|360.1|360.1|359.9|376
1731074530000|2024-11-08 14:02:10||359.9||359.9||359.9||359.9|0
1731074560000|2024-11-08 14:02:40|360.3|360|360.3|360|360.3|360|360.3|360|100
1731074570000|2024-11-08 14:02:50|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|0
1731074580000|2024-11-08 14:03:00|360.3|360|360.3|360|360.3|360|360.2|359.9|0
1731074600000|2024-11-08 14:03:20|360.2|359.9|360.3|360|360.3|360|360.2|359.9|0
1731074610000|2024-11-08 14:03:30|360.2|359.9|360.2|360|360.3|360.1|360.2|359.9|0
1731074620000|2024-11-08 14:03:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1731074630000|2024-11-08 14:03:50|360.2|360|360.3|360.1|360.3|360.1|360.2|360|0
1731074640000|2024-11-08 14:04:00|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|0
1731074650000|2024-11-08 14:04:10|360.3|360|360.2|359.9|360.3|360|360.2|359.9|0
1731074660000|2024-11-08 14:04:20|360.1|359.8|360.2|359.9|360.2|359.9|360.1|359.8|0
1731074680000|2024-11-08 14:04:40|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|0
1731074690000|2024-11-08 14:04:50|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|0
1731074700000|2024-11-08 14:05:00|360.1|359.8|360.2|359.9|360.2|359.9|360.1|359.8|0
1731074710000|2024-11-08 14:05:10|360.1|359.8|360.1|359.8|360.2|359.9|360|359.7|667
1731074720000|2024-11-08 14:05:20|360|359.7|360|359.7|360.1|359.8|360|359.7|0
1731074730000|2024-11-08 14:05:30|360.1|359.8|360|359.7|360.1|359.8|360|359.7|0
1731074740000|2024-11-08 14:05:40|360.1|359.8|360.1|359.8|360.1|359.8|360|359.7|0
1731074750000|2024-11-08 14:05:50|360|359.7|360|359.7|360|359.7|360|359.7|0
1731074760000|2024-11-08 14:06:00|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|0
1731074790000|2024-11-08 14:06:30|360|359.7|360|359.7|360|359.7|360|359.7|0
1731074800000|2024-11-08 14:06:40|360.1|359.8|360|359.7|360.1|359.8|360|359.7|0
1731074880000|2024-11-08 14:08:00|360.1|359.8|360.1|359.9|360.1|359.9|360|359.8|0
1731074910000|2024-11-08 14:08:30|360|359.8|360|359.8|360.1|359.9|360|359.8|0
1731074920000|2024-11-08 14:08:40|360.1|359.9|360.1|359.9|360.1|359.9|360|359.8|0
1731074930000|2024-11-08 14:08:50|360|359.8|360|359.8|360|359.8|360|359.8|0
1731075060000|2024-11-08 14:11:00|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|35
1731075180000|2024-11-08 14:13:00|359.9||359.9||359.9||359.9||1700
1731075190000|2024-11-08 14:13:10||359.8||359.7||359.8||359.7|0
1731075230000|2024-11-08 14:13:50||359.8||359.8||359.8||359.8|0
1731075260000|2024-11-08 14:14:20|360|359.9|360|359.9|360|359.9|360|359.9|472
1731075270000|2024-11-08 14:14:30|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|650
1731075280000|2024-11-08 14:14:40||359.8||359.7||359.8||359.7|2058
1731075330000|2024-11-08 14:15:30||359.8||359.8||359.8||359.8|217
1731075410000|2024-11-08 14:16:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|2467
1731075480000|2024-11-08 14:18:00|359.9||359.9||359.9||359.9||0
1731075510000|2024-11-08 14:18:30|359.8||359.8||359.8||359.8||0
1731075520000|2024-11-08 14:18:40|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|450
1731075580000|2024-11-08 14:19:40|||||||||1000
1731075610000|2024-11-08 14:20:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1731075620000|2024-11-08 14:20:20|||||||||1053
1731075700000|2024-11-08 14:21:40|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|0
1731075720000|2024-11-08 14:22:00|359.4||359.4||359.4||359.4||0
1731075730000|2024-11-08 14:22:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|728
1731075900000|2024-11-08 14:25:00|359.6||359.6||359.6||359.6||0
1731075920000|2024-11-08 14:25:20|359.5|359.3|359.3|359.2|359.5|359.3|359.3|359.2|0
1731075930000|2024-11-08 14:25:30|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|0
1731076040000|2024-11-08 14:27:20|359.3||359.3||359.3||359.3||0
1731076130000|2024-11-08 14:28:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1354
1731076160000|2024-11-08 14:29:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|2310
1731076170000|2024-11-08 14:29:30|359.6||359.6||359.6||359.6||169
1731076200000|2024-11-08 14:30:00|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|1898
1731076210000|2024-11-08 14:30:10|359.6|359.6|359.7|359.5|359.7|359.6|359.6|359.5|0
1731076230000|2024-11-08 14:30:30||359.6||359.5||359.6||359.5|0
1731076240000|2024-11-08 14:30:40||359.6||359.6||359.6||359.6|0
1731076260000|2024-11-08 14:31:00|359.6|359.5|359.5|359.4|359.6|359.5|359.5|359.4|1049
1731076270000|2024-11-08 14:31:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|651
1731076290000|2024-11-08 14:31:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1731076320000|2024-11-08 14:32:00|||||||||150
1731076340000|2024-11-08 14:32:20|359.4|359.3|359.5|359.4|359.5|359.4|359.4|359.3|877
1731076360000|2024-11-08 14:32:40||359.3||359.3||359.3||359.3|0
1731076430000|2024-11-08 14:33:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|395
1731076450000|2024-11-08 14:34:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|635
1731076460000|2024-11-08 14:34:20|||||||||1898
1731076470000|2024-11-08 14:34:30||359.2||359.2||359.2||359.2|779
1731076550000|2024-11-08 14:35:50|359.3||359.3||359.3||359.3||0
1731076580000|2024-11-08 14:36:20|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|371
1731076590000|2024-11-08 14:36:30||359.3||359.3||359.3||359.3|0
1731076600000|2024-11-08 14:36:40||359.2||359.2||359.2||359.2|1174
1731076610000|2024-11-08 14:36:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|369
1731076620000|2024-11-08 14:37:00|359.1|359|359.1|358.9|359.1|359|359.1|358.9|2000
1731076630000|2024-11-08 14:37:10|359.2|359|359.2|359|359.2|359.1|359.2|359|0
1731076680000|2024-11-08 14:38:00|359.3|359.2|359.4|359.3|359.4|359.3|359.3|359.2|1210
1731076700000|2024-11-08 14:38:20|359.5||359.5||359.5||359.5||831
1731076710000|2024-11-08 14:38:30|359.4||359.4||359.4||359.4||0
1731076720000|2024-11-08 14:38:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1752
1731076800000|2024-11-08 14:40:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|34
1731076820000|2024-11-08 14:40:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1352
1731076860000|2024-11-08 14:41:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1731076870000|2024-11-08 14:41:10|359.5|359.4|359.6|359.5|359.6|359.5|359.5|359.4|322
1731076900000|2024-11-08 14:41:40||359.4||359.4||359.4||359.4|1681
1731076910000|2024-11-08 14:41:50|359.5|359.3|359.4|359.3|359.5|359.3|359.4|359.3|2422
1731076920000|2024-11-08 14:42:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|15
1731076940000|2024-11-08 14:42:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1179
1731076960000|2024-11-08 14:42:40|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1898
1731076970000|2024-11-08 14:42:50|359.4|359.3|359.5|359.3|359.5|359.3|359.4|359.3|1638
1731077080000|2024-11-08 14:44:40|359.4||359.4||359.4||359.4||0
1731077120000|2024-11-08 14:45:20|359.5|359.4|359.4|359.3|359.5|359.4|359.4|359.3|1807
1731077150000|2024-11-08 14:45:50|359.5||359.4||359.5||359.4||0
1731077160000|2024-11-08 14:46:00|||||||||687
1731077170000|2024-11-08 14:46:10|359.5||359.5||359.5||359.5||1898
1731077180000|2024-11-08 14:46:20|359.4||359.4||359.4||359.4||0
1731077190000|2024-11-08 14:46:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1819
1731077220000|2024-11-08 14:47:00|359.2|359|359.1|359|359.2|359|359.1|358.9|1523
1731077240000|2024-11-08 14:47:20|359|358.9|359|358.9|359|358.9|359|358.9|415
1731077290000|2024-11-08 14:48:10|359.1||359||359.1||359||0
1731077300000|2024-11-08 14:48:20|359.1||359.1||359.1||359.1||890
1731077390000|2024-11-08 14:49:50|359.2|359|359.2|359|359.2|359|359.2|359|1898
1731077430000|2024-11-08 14:50:30|359|358.9|359|358.9|359|358.9|359|358.9|1057
1731077450000|2024-11-08 14:50:50|359.1||359.1||359.1||359.1||2500
1731077490000|2024-11-08 14:51:30|359||359||359||359||0
1731077530000|2024-11-08 14:52:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|575
1731077550000|2024-11-08 14:52:30|359.1|359|359.1|359|359.1|359|359.1|359|1776
1731077610000|2024-11-08 14:53:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|625
1731077630000|2024-11-08 14:53:50|||||||||3005
1731077640000|2024-11-08 14:54:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|609
1731077660000|2024-11-08 14:54:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|732
1731077770000|2024-11-08 14:56:10|||||||||1278
1731077790000|2024-11-08 14:56:30|||||||||384
1731077830000|2024-11-08 14:57:10||359||359.1||359.1||359|90
1731078010000|2024-11-08 15:00:10|359.1|359|359.1|359|359.1|359|359.1|359|112
1731078020000|2024-11-08 15:00:20||358.9||358.9||358.9||358.9|821
1731078080000|2024-11-08 15:01:20|359.2|359|359.2|359.1|359.2|359.1|359.2|359|696
1731078140000|2024-11-08 15:02:20|359.1|359|359.1|359|359.1|359|359.1|359|928
1731078210000|2024-11-08 15:03:30|359.2||359.2||359.2||359.2||0
1731078230000|2024-11-08 15:03:50||359.1||359.1||359.1||359.1|0
1731078240000|2024-11-08 15:04:00||359||359||359||359|0
1731078270000|2024-11-08 15:04:30||359.1||359.1||359.1||359.1|0
1731078290000|2024-11-08 15:04:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1091
1731078360000|2024-11-08 15:06:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|2328
1731078380000|2024-11-08 15:06:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|505
1731078400000|2024-11-08 15:06:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|1014
1731078420000|2024-11-08 15:07:00|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|345
1731078430000|2024-11-08 15:07:10|359.5|359.5|359.6|359.5|359.6|359.5|359.5|359.5|718
1731078460000|2024-11-08 15:07:40|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|587
1731078510000|2024-11-08 15:08:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|452
1731078540000|2024-11-08 15:09:00|359.7|359.6|359.8|359.7|359.8|359.7|359.7|359.6|1869
1731078580000|2024-11-08 15:09:40||359.6||359.6||359.6||359.6|0
1731078620000|2024-11-08 15:10:20|359.7||359.7||359.7||359.7||0
1731078740000|2024-11-08 15:12:20|359.6|359.5|359.7|359.6|359.7|359.6|359.6|359.5|2648
1731078750000|2024-11-08 15:12:30|359.8|359.7|359.7|359.6|359.8|359.7|359.7|359.6|2502
1731078760000|2024-11-08 15:12:40|359.8||359.8||359.8||359.8||0
1731078770000|2024-11-08 15:12:50||359.7||359.7||359.7||359.7|0
1731078800000|2024-11-08 15:13:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|677
1731078820000|2024-11-08 15:13:40|360.1|360|360.1|360|360.1|360|360.1|360|898
1731078830000|2024-11-08 15:13:50|360.2||360.2||360.2||360.2||3796
1731078910000|2024-11-08 15:15:10|360.1||360.1||360.1||360.1||411
1731078930000|2024-11-08 15:15:30|360.2|360.1|360.3|360.2|360.3|360.2|360.2|360.1|1907
1731078950000|2024-11-08 15:15:50|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1898
1731078970000|2024-11-08 15:16:10||360.2||360.2||360.2||360.2|0
1731078990000|2024-11-08 15:16:30|360.3||360.3||360.3||360.3||652
1731079060000|2024-11-08 15:17:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1604
1731079070000|2024-11-08 15:17:50|360.5||360.5||360.5||360.5||1898
1731079080000|2024-11-08 15:18:00||360.4||360.4||360.4||360.4|0
1731079100000|2024-11-08 15:18:20|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|732
1731079130000|2024-11-08 15:18:50||360.4||360.4||360.4||360.4|0
1731079190000|2024-11-08 15:19:50|||||||||105
1731079200000|2024-11-08 15:20:00|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|397
1731079260000|2024-11-08 15:21:00||360.5||360.5||360.5||360.5|1087
1731079300000|2024-11-08 15:21:40|||||||||30
1731079410000|2024-11-08 15:23:30|||||||||1898
1731079490000|2024-11-08 15:24:50|||||||||11
1731079510000|2024-11-08 15:25:10|||||||||600
1731079520000|2024-11-08 15:25:20|||||||||678
1731079550000|2024-11-08 15:25:50|360.5|360.4|360.6|360.5|360.6|360.5|360.5|360.4|1600
1731079560000|2024-11-08 15:26:00|360.5|360.4|360.6|360.5|360.6|360.5|360.5|360.4|201
1731079570000|2024-11-08 15:26:10|||||||||934
1731079580000|2024-11-08 15:26:20||360.4||360.5||360.5||360.4|1000
1731079590000|2024-11-08 15:26:30||360.4||360.5||360.5||360.4|898
1731079600000|2024-11-08 15:26:40||360.4||360.5||360.5||360.4|898
1731079610000|2024-11-08 15:26:50|360.3|360.2|360.4|360.3|360.4|360.3|360.2|360.1|5884
1731079620000|2024-11-08 15:27:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|675
1731079680000|2024-11-08 15:28:00|||||||||1170
1731079780000|2024-11-08 15:29:40||360.3||360.4||360.4||360.3|401
1731079800000|2024-11-08 15:30:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|150
1731079810000|2024-11-08 15:30:10||360.2||360.3||360.3||360.2|953
1731079840000|2024-11-08 15:30:40|||||||||164
1731079860000|2024-11-08 15:31:00|||||||||694
1731079870000|2024-11-08 15:31:10|||||||||927
1731079960000|2024-11-08 15:32:40|360.5||360.5||360.5||360.5||714
1731080010000|2024-11-08 15:33:30|360.4||360.4||360.4||360.4||0
1731080040000|2024-11-08 15:34:00|360.5||360.5||360.5||360.5||114
1731080050000|2024-11-08 15:34:10|360.4||360.4||360.4||360.4||0
1731080070000|2024-11-08 15:34:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1731080130000|2024-11-08 15:35:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|2159
1731080250000|2024-11-08 15:37:30|||||||||4000
1731080340000|2024-11-08 15:39:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|131
1731080400000|2024-11-08 15:40:00|360.8||360.8||360.8||360.8||1620
1731080410000|2024-11-08 15:40:10|360.7|360.7|360.7|360.6|360.7|360.7|360.7|360.6|655
1731080500000|2024-11-08 15:41:40|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|63
1731080530000|2024-11-08 15:42:10|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|547
1731080590000|2024-11-08 15:43:10|360.6||360.6||360.6||360.6||0
1731080610000|2024-11-08 15:43:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1731080640000|2024-11-08 15:44:00|||||||||569
1731080650000|2024-11-08 15:44:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|150
1731080700000|2024-11-08 15:45:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|652
1731080860000|2024-11-08 15:47:40|360.8||360.8||360.8||360.8||0
1731080880000|2024-11-08 15:48:00|360.9|360.7|360.9|360.7|360.9|360.8|360.8|360.7|3010
1731080900000|2024-11-08 15:48:20||360.8||360.8||360.8||360.8|0
1731080930000|2024-11-08 15:48:50|361|360.9|361.1|360.9|361.1|361|361|360.9|1100
1731080960000|2024-11-08 15:49:20||361||361||361||361|0
1731080980000|2024-11-08 15:49:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|2714
1731081000000|2024-11-08 15:50:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1898
1731081060000|2024-11-08 15:51:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1600
1731081090000|2024-11-08 15:51:30|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|73
1731081100000|2024-11-08 15:51:40||361.4||361.4||361.4||361.4|0
1731081130000|2024-11-08 15:52:10||361.3||361.4||361.4||361.3|4666
1731081140000|2024-11-08 15:52:20||361.3||361.4||361.4||361.3|1800
1731081170000|2024-11-08 15:52:50||361.3||361.3||361.3||361.3|2767
1731081180000|2024-11-08 15:53:00||361.4||361.4||361.4||361.4|0
1731081240000|2024-11-08 15:54:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|6000
1731081250000|2024-11-08 15:54:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|5944
1731081280000|2024-11-08 15:54:40|361.3|361.2|361.1|361|361.3|361.2|361.1|361|56
1731081310000|2024-11-08 15:55:10|||||||||1000
1731081370000|2024-11-08 15:56:10|||||||||286
1731081400000|2024-11-08 15:56:40|||||||||1898
1731081420000|2024-11-08 15:57:00|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1731081430000|2024-11-08 15:57:10|360.8||360.8||360.8||360.8||0
1731081450000|2024-11-08 15:57:30|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|700
1731081470000|2024-11-08 15:57:50|||||||||4820
1731081510000|2024-11-08 15:58:30|361|360.9|361|360.9|361|360.9|361|360.9|283
1731081620000|2024-11-08 16:00:20|361.1|361|361.1|361|361.1|361|361.1|361|575
1731081630000|2024-11-08 16:00:30|||||||||272
1731081730000|2024-11-08 16:02:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|2510
1731081770000|2024-11-08 16:02:50|||||||||691
1731081790000|2024-11-08 16:03:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|3455
1731081800000|2024-11-08 16:03:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1731081850000|2024-11-08 16:04:10|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1731081920000|2024-11-08 16:05:20||360.8||360.8||360.8||360.8|0
1731081950000|2024-11-08 16:05:50|361|360.9|361|360.9|361|360.9|361|360.9|1598
1731082000000|2024-11-08 16:06:40|361.1|361|361.1|361|361.1|361|361.1|361|150
1731082230000|2024-11-08 16:10:30|361.2||361.2||361.2||361.2||0
1731082290000|2024-11-08 16:11:30||361.1||361.1||361.1||361.1|0
1731082330000|2024-11-08 16:12:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|100
1731082360000|2024-11-08 16:12:40|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|2571
1731082370000|2024-11-08 16:12:50|361.3||361.2||361.3||361.2||4100
1731082380000|2024-11-08 16:13:00|361.3||361.3||361.3||361.2||0
1731082390000|2024-11-08 16:13:10|361.2||361.2||361.2||361.2||0
1731082560000|2024-11-08 16:16:00|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|0
1731082570000|2024-11-08 16:16:10|||||||||850
1731082590000|2024-11-08 16:16:30|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.4|2480
1731082630000|2024-11-08 16:17:10||361.4||361.5||361.5||361.4|75
1731082650000|2024-11-08 16:17:30|361.5|361.4|361.6|361.5|361.6|361.5|361.5|361.4|1954
1731082750000|2024-11-08 16:19:10||361.4||361.4||361.4||361.4|0
1731082760000|2024-11-08 16:19:20||361.5||361.5||361.5||361.5|0
1731082770000|2024-11-08 16:19:30||361.4||361.5||361.5||361.4|0
1731082790000|2024-11-08 16:19:50|||||||||2373
1731082880000|2024-11-08 16:21:20|||||||||2162
1731082980000|2024-11-08 16:23:00|||||||||1000
1731082990000|2024-11-08 16:23:10||361.4||361.5||361.5||361.4|1000
1731083020000|2024-11-08 16:23:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|500
1731083030000|2024-11-08 16:23:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1296
1731083040000|2024-11-08 16:24:00|361.6||361.6||361.6||361.6||0
1731083060000|2024-11-08 16:24:20||361.5||361.5||361.5||361.5|0
1731083150000|2024-11-08 16:25:50|||||||||1163
1731083160000|2024-11-08 16:26:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|792
1731083170000|2024-11-08 16:26:10|361.6|361.5|361.6|361.5|361.6|361.5|361.5|361.4|1944
1731083190000|2024-11-08 16:26:30|||||||||879
1731083200000|2024-11-08 16:26:40|||||||||586
1731083210000|2024-11-08 16:26:50|361.5|361.4|361.5|361.4|361.6|361.5|361.5|361.4|0
1731083260000|2024-11-08 16:27:40|||||||||1128
1731083320000|2024-11-08 16:28:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1731083360000|2024-11-08 16:29:20|||||||||653
1731083370000|2024-11-08 16:29:30|||||||||5936
1731083380000|2024-11-08 16:29:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|5562
1731083390000|2024-11-08 16:29:50|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|3118
1731312010000|2024-11-11 08:00:10|363.4|363|363.2|363|363.4|363|363.2|363|224
1731312020000|2024-11-11 08:00:20|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|136
1731312030000|2024-11-11 08:00:30|362.9|362.6|362.9|362.7|362.9|362.7|362.9|362.6|524
1731312040000|2024-11-11 08:00:40|363||363||363||363||0
1731312050000|2024-11-11 08:00:50|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|966
1731312060000|2024-11-11 08:01:00|363.3|363|363.6|363.2|363.6|363.2|363.3|363|777
1731312070000|2024-11-11 08:01:10|363.9|363.3|363.9|363.5|363.9|363.5|363.9|363.3|328
1731312080000|2024-11-11 08:01:20|363.8|363.4|363.8|363.5|363.8|363.5|363.8|363.4|0
1731312090000|2024-11-11 08:01:30|363.6||363.6||363.6||363.6||0
1731312100000|2024-11-11 08:01:40|363.8||363.8||363.8||363.8||206
1731312120000|2024-11-11 08:02:00|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|0
1731312170000|2024-11-11 08:02:50|363.6|363.2|363.6|363.2|363.6|363.2|363.6|363.2|0
1731312180000|2024-11-11 08:03:00|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|463
1731312200000|2024-11-11 08:03:20|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|80
1731312240000|2024-11-11 08:04:00|363.2|362.9|362.9|362.8|363.2|362.9|362.9|362.8|1061
1731312250000|2024-11-11 08:04:10|363||363||363||363||0
1731312270000|2024-11-11 08:04:30|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|4000
1731312280000|2024-11-11 08:04:40|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|19
1731312290000|2024-11-11 08:04:50|363.2|363|363.3|363|363.3|363|363.2|363|537
1731312300000|2024-11-11 08:05:00|363.2|362.9|362.9|362.6|363.2|362.9|362.9|362.6|634
1731312310000|2024-11-11 08:05:10|362.8|362.5|362.7|362.5|362.8|362.5|362.7|362.5|841
1731312340000|2024-11-11 08:05:40|362.6|362.4|362.6|362.3|362.6|362.4|362.6|362.3|10
1731312350000|2024-11-11 08:05:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|390
1731312370000|2024-11-11 08:06:10|362.8||362.8||362.8||362.8||0
1731312380000|2024-11-11 08:06:20|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.6|0
1731312410000|2024-11-11 08:06:50|363|362.7|363|362.7|363|362.7|363|362.7|194
1731312420000|2024-11-11 08:07:00|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|652
1731312440000|2024-11-11 08:07:20|362.7|362.4|362.7|362.4|362.7|362.4|362.7|362.4|1000
1731312450000|2024-11-11 08:07:30|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|0
1731312480000|2024-11-11 08:08:00|362.7|362.4|362.7|362.5|362.7|362.5|362.6|362.4|150
1731312490000|2024-11-11 08:08:10||362.4||362.4||362.4||362.4|0
1731312500000|2024-11-11 08:08:20|362.8|362.5|362.8|362.5|362.8|362.5|362.8|362.5|0
1731312530000|2024-11-11 08:08:50|362.9|362.6|362.8|362.5|362.9|362.6|362.8|362.5|963
1731312550000|2024-11-11 08:09:10|362.7|362.4|362.7|362.4|362.8|362.4|362.7|362.4|0
1731312590000|2024-11-11 08:09:50|362.6||362.7||362.7||362.6||0
1731312600000|2024-11-11 08:10:00|362.6||362.6||362.6||362.6||0
1731312620000|2024-11-11 08:10:20|||||||||340
1731312630000|2024-11-11 08:10:30||362.3||362.3||362.3||362.3|0
1731312660000|2024-11-11 08:11:00|362.5|362.2|362.3|362.1|362.5|362.2|362.3|362.1|759
1731312700000|2024-11-11 08:11:40|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|279
1731312710000|2024-11-11 08:11:50|362.6|362.4|362.5|362.3|362.6|362.4|362.5|362.3|177
1731312770000|2024-11-11 08:12:50|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|899
1731312780000|2024-11-11 08:13:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|1380
1731312830000|2024-11-11 08:13:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1731312840000|2024-11-11 08:14:00|362.7||362.7||362.7||362.7||0
1731312860000|2024-11-11 08:14:20|362.9|362.5|362.9|362.6|362.9|362.6|362.9|362.5|0
1731312900000|2024-11-11 08:15:00||362.7||362.7||362.7||362.7|0
1731312970000|2024-11-11 08:16:10|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|824
1731312980000|2024-11-11 08:16:20||362.3||362.3||362.3||362.3|0
1731312990000|2024-11-11 08:16:30||362.4||362.4||362.4||362.4|0
1731313000000|2024-11-11 08:16:40|362.5|362.3|362.4|362.2|362.5|362.3|362.4|362.2|300
1731313010000|2024-11-11 08:16:50|||||||||908
1731313040000|2024-11-11 08:17:20|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|904
1731313070000|2024-11-11 08:17:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1731313080000|2024-11-11 08:18:00|362.4|362.2|362.3|362|362.4|362.2|362.3|362|117
1731313100000|2024-11-11 08:18:20|362.2||362.2||362.2||362.2||0
1731313110000|2024-11-11 08:18:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1346
1731313130000|2024-11-11 08:18:50|362.2|362|362.2|362|362.2|362|362.2|362|647
1731313140000|2024-11-11 08:19:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|256
1731313150000|2024-11-11 08:19:10|362.3||362.3||362.3||362.3||0
1731313190000|2024-11-11 08:19:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1731313200000|2024-11-11 08:20:00|362.5||362.4||362.5||362.4||0
1731313210000|2024-11-11 08:20:10|362.5||362.5||362.5||362.5||360
1731313220000|2024-11-11 08:20:20|362.4||362.4||362.4||362.4||0
1731313230000|2024-11-11 08:20:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1731313240000|2024-11-11 08:20:40|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|530
1731313250000|2024-11-11 08:20:50|||||||||91
1731313290000|2024-11-11 08:21:30|362.2|362|362.2|362|362.2|362.1|362.2|362|611
1731313380000|2024-11-11 08:23:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1731313410000|2024-11-11 08:23:30|362.4|362.2|362.6|362.4|362.6|362.4|362.4|362.2|0
1731313430000|2024-11-11 08:23:50|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|869
1731313440000|2024-11-11 08:24:00||362.4||362.3||362.4||362.3|0
1731313470000|2024-11-11 08:24:30|362.1|362|362.2|362|362.2|362|362.1|362|1586
1731313510000|2024-11-11 08:25:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1472
1731313530000|2024-11-11 08:25:30||362.2||362.2||362.2||362.1|643
1731313540000|2024-11-11 08:25:40||362.1||362.1||362.1||362.1|0
1731313590000|2024-11-11 08:26:30|362.1|362.2|362.1|362|362.1|362.2|362.1|362|0
1731313600000|2024-11-11 08:26:40|||||||||100
1731313660000|2024-11-11 08:27:40|362.2||362.2||362.2||362.2||0
1731313690000|2024-11-11 08:28:10|362|361.9|362|361.9|362|361.9|362|361.9|0
1731313710000|2024-11-11 08:28:30|362.1||362.1||362.1||362.1||2764
1731313750000|2024-11-11 08:29:10||362||362||362||362|450
1731313770000|2024-11-11 08:29:30||361.9||361.9||361.9||361.9|0
1731313780000|2024-11-11 08:29:40|362|361.8|361.9|361.8|362|361.8|361.9|361.8|359
1731313800000|2024-11-11 08:30:00|362||362||362||362||150
1731313830000|2024-11-11 08:30:30|361.9||361.9||361.9||361.9||0
1731313840000|2024-11-11 08:30:40||361.7||361.7||361.7||361.7|65
1731313870000|2024-11-11 08:31:10||361.8||361.8||361.8||361.8|0
1731313880000|2024-11-11 08:31:20|362||362||362||362||330
1731313950000|2024-11-11 08:32:30||361.9||361.9||361.9||361.9|0
1731313960000|2024-11-11 08:32:40|362.1|362|362.2|362|362.2|362|362.1|362|840
1731313970000|2024-11-11 08:32:50|362.1|361.8|361.9|361.8|362.1|361.8|361.9|361.8|0
1731314010000|2024-11-11 08:33:30|362|361.9|362.2|362|362.2|362|362|361.9|396
1731314070000|2024-11-11 08:34:30|362.1||362.2||362.2||362.1||316
1731314110000|2024-11-11 08:35:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1731314160000|2024-11-11 08:36:00|362.2|362|362.2|362|362.2|362.1|362.2|362|0
1731314310000|2024-11-11 08:38:30|362.1|361.9|361.9|361.8|362.1|361.9|361.9|361.8|1080
1731314320000|2024-11-11 08:38:40|362||362||362||362||0
1731314390000|2024-11-11 08:39:50|361.9||361.9||361.9||361.9||0
1731314400000|2024-11-11 08:40:00|362|362.1|362.3|362.1|362.3|362.1|362|362.1|122
1731314410000|2024-11-11 08:40:10|362.2|362|362.2|362|362.2|362|362.2|362|1100
1731314460000|2024-11-11 08:41:00|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|1985
1731314500000|2024-11-11 08:41:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|26
1731314560000|2024-11-11 08:42:40|362.3|362|362.3|362.1|362.3|362.1|362.3|362|150
1731314570000|2024-11-11 08:42:50|362.2||362.2||362.2||362.2||0
1731314600000|2024-11-11 08:43:20|362.1|361.9|362.2|362|362.2|362|362.1|361.9|1206
1731314610000|2024-11-11 08:43:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|516
1731314650000|2024-11-11 08:44:10||362.2||362.1||362.2||362.1|517
1731314740000|2024-11-11 08:45:40|362.2|362|362.1|362|362.2|362|362.1|362|750
1731314760000|2024-11-11 08:46:00|362|361.8|362|361.8|362|361.8|362|361.8|836
1731314800000|2024-11-11 08:46:40||361.9||361.9||361.9||361.9|0
1731314820000|2024-11-11 08:47:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1731314830000|2024-11-11 08:47:10|362|361.9|362|361.9|362|361.9|362|361.9|0
1731314860000|2024-11-11 08:47:40|361.9|361.8|362.1|361.9|362.1|361.9|361.9|361.8|807
1731314870000|2024-11-11 08:47:50|362.2|362|362.2|362|362.2|362|362.2|362|0
1731314880000|2024-11-11 08:48:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1700
1731314900000|2024-11-11 08:48:20|362.2||362.2||362.2||362.2||0
1731314930000|2024-11-11 08:48:50||362||362||362||362|0
1731314940000|2024-11-11 08:49:00|362.1|361.9|362|361.9|362.1|361.9|362|361.9|0
1731314970000|2024-11-11 08:49:30|362.1||362.1||362.1||362.1||658
1731314980000|2024-11-11 08:49:40|362.2|362|362.2|362|362.2|362|362.2|362|0
1731315020000|2024-11-11 08:50:20||362.1||362.1||362.1||362.1|0
1731315030000|2024-11-11 08:50:30||362||362||362||362|0
1731315040000|2024-11-11 08:50:40|362.1||362.2||362.2||362.1||1201
1731315050000|2024-11-11 08:50:50|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|0
1731315070000|2024-11-11 08:51:10||362.1||362.1||362.1||362.1|0
1731315100000|2024-11-11 08:51:40|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|563
1731315160000|2024-11-11 08:52:40||362.3||362.2||362.3||362.2|0
1731315180000|2024-11-11 08:53:00|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|0
1731315200000|2024-11-11 08:53:20|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|1472
1731315270000|2024-11-11 08:54:30|||||||||9
1731315320000|2024-11-11 08:55:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1043
1731315340000|2024-11-11 08:55:40|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|0
1731315350000|2024-11-11 08:55:50||362.1||362.1||362.1||362.1|0
1731315420000|2024-11-11 08:57:00|362.2|362|362.1|362|362.2|362|362.1|362|0
1731315510000|2024-11-11 08:58:30|362.2||362.2||362.2||362.2||0
1731315520000|2024-11-11 08:58:40||362.1||362||362.1||362|0
1731315540000|2024-11-11 08:59:00||362.1||362.1||362.1||362.1|0
1731315550000|2024-11-11 08:59:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1731315560000|2024-11-11 08:59:20||362.1||362.1||362.1||362.1|1019
1731315600000|2024-11-11 09:00:00||362.2||362.2||362.2||362.2|0
1731315650000|2024-11-11 09:00:50|362.4|362.3|362.3|362.1|362.4|362.3|362.3|362.1|0
1731315680000|2024-11-11 09:01:20|362.2|362|362.2|362|362.2|362|362.2|362|0
1731315760000|2024-11-11 09:02:40||362.1||362.1||362.1||362.1|0
1731315770000|2024-11-11 09:02:50|362.1|362|362.1|362|362.1|362|362.1|362|500
1731315900000|2024-11-11 09:05:00|362|361.9|362.1|361.9|362.1|362|362|361.9|856
1731315910000|2024-11-11 09:05:10|362.2|362|362.2|362|362.2|362.1|362.2|362|27
1731315930000|2024-11-11 09:05:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|811
1731315950000|2024-11-11 09:05:50||362||362||362||362|0
1731315960000|2024-11-11 09:06:00|362.2||362.2||362.2||362.2||0
1731315990000|2024-11-11 09:06:30||361.9||362||362||361.9|0
1731316000000|2024-11-11 09:06:40||361.9||361.9||362||361.9|0
1731316010000|2024-11-11 09:06:50|362.1|362|362.1|361.9|362.1|362|362.1|361.9|93
1731316020000|2024-11-11 09:07:00||362||362||362||362|1513
1731316030000|2024-11-11 09:07:10|362.2||362.2||362.2||362.2||0
1731316050000|2024-11-11 09:07:30|362.1|362.2|362.4|362.2|362.4|362.2|362.1|362.2|904
1731316130000|2024-11-11 09:08:50||362.3||362.2||362.3||362.2|209
1731316150000|2024-11-11 09:09:10|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|1234
1731316160000|2024-11-11 09:09:20||362.3||362.3||362.3||362.3|0
1731316200000|2024-11-11 09:10:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1002
1731316240000|2024-11-11 09:10:40|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1731316260000|2024-11-11 09:11:00|362.4||362.4||362.4||362.4||0
1731316320000|2024-11-11 09:12:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1731316340000|2024-11-11 09:12:20||362.3||362.3||362.3||362.3|530
1731316440000|2024-11-11 09:14:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|59
1731316560000|2024-11-11 09:16:00|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|0
1731316620000|2024-11-11 09:17:00||362||362||362||362|0
1731316670000|2024-11-11 09:17:50|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1513
1731316700000|2024-11-11 09:18:20||362.2||362.2||362.2||362.2|0
1731316710000|2024-11-11 09:18:30|||||||||1046
1731316720000|2024-11-11 09:18:40||362.1||362.1||362.1||362.1|0
1731316760000|2024-11-11 09:19:20|||||||||59
1731316770000|2024-11-11 09:19:30|362.2|362|362.2|362|362.2|362|362.2|362|81
1731316810000|2024-11-11 09:20:10|362.3|362.2|362.4|362.3|362.4|362.3|362.3|362.2|0
1731316820000|2024-11-11 09:20:20|362.5||362.5||362.5||362.5||0
1731316830000|2024-11-11 09:20:30||362.4||362.4||362.4||362.4|0
1731316840000|2024-11-11 09:20:40|362.6||362.6||362.6||362.6||0
1731316960000|2024-11-11 09:22:40|||||||||682
1731316980000|2024-11-11 09:23:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|1810
1731317160000|2024-11-11 09:26:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1731317180000|2024-11-11 09:26:20|362.3||362.3||362.3||362.3||0
1731317190000|2024-11-11 09:26:30|362.4||362.4||362.4||362.4||60
1731317200000|2024-11-11 09:26:40|362.3||362.3||362.3||362.3||0
1731317240000|2024-11-11 09:27:20|362.4||362.4||362.4||362.4||0
1731317280000|2024-11-11 09:28:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|1048
1731317290000|2024-11-11 09:28:10||362.4||362.4||362.4||362.4|0
1731317310000|2024-11-11 09:28:30|362.6||362.6||362.6||362.6||0
1731317400000|2024-11-11 09:30:00||362.5||362.5||362.5||362.5|71
1731317410000|2024-11-11 09:30:10|||||||||2080
1731317450000|2024-11-11 09:30:50|362.7||362.7||362.7||362.7||209
1731317510000|2024-11-11 09:31:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|253
1731317520000|2024-11-11 09:32:00|362.7|362.5|362.8|362.6|362.8|362.6|362.7|362.5|533
1731317530000|2024-11-11 09:32:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1948
1731317540000|2024-11-11 09:32:20|363|362.9|363|362.7|363|362.9|363|362.7|537
1731317610000|2024-11-11 09:33:30||362.8||362.8||362.8||362.8|0
1731317640000|2024-11-11 09:34:00||362.7||362.7||362.7||362.7|0
1731317650000|2024-11-11 09:34:10||362.8||362.8||362.8||362.8|0
1731317790000|2024-11-11 09:36:30|||||||||57
1731317950000|2024-11-11 09:39:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1905
1731317970000|2024-11-11 09:39:30|363|362.8|363|362.8|363|362.8|363|362.8|1143
1731318050000|2024-11-11 09:40:50|362.9||363||363||362.9||0
1731318110000|2024-11-11 09:41:50|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|1645
1731318250000|2024-11-11 09:44:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|735
1731318290000|2024-11-11 09:44:50|363||363||363||363||0
1731318390000|2024-11-11 09:46:30|363.1|362.9|363.1|362.9|363.1|362.9|363|362.9|1572
1731318400000|2024-11-11 09:46:40||363||363||363||363|0
1731318470000|2024-11-11 09:47:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1731318570000|2024-11-11 09:49:30|363.1|363|363.1|363|363.1|363|363.1|363|2948
1731318590000|2024-11-11 09:49:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1731318600000|2024-11-11 09:50:00||363||363||363||363|0
1731318630000|2024-11-11 09:50:30|363|362.9|363|362.9|363|362.9|363|362.9|0
1731318670000|2024-11-11 09:51:10||362.8||362.8||362.8||362.8|150
1731318750000|2024-11-11 09:52:30|362.9|362.7|362.9|362.7|362.9|362.8|362.9|362.7|0
1731318780000|2024-11-11 09:53:00|362.8|362.6|362.8|362.6|362.8|362.7|362.8|362.6|0
1731318890000|2024-11-11 09:54:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1731318910000|2024-11-11 09:55:10||362.6||362.6||362.6||362.6|0
1731318930000|2024-11-11 09:55:30|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|45
1731319030000|2024-11-11 09:57:10||362.4||362.4||362.4||362.4|44
1731319050000|2024-11-11 09:57:30||362.5||362.5||362.5||362.5|0
1731319060000|2024-11-11 09:57:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|213
1731319070000|2024-11-11 09:57:50|362.8||362.8||362.8||362.8||660
1731319110000|2024-11-11 09:58:30||362.7||362.7||362.7||362.7|0
1731319120000|2024-11-11 09:58:40|362.9||362.9||362.9||362.9||0
1731319140000|2024-11-11 09:59:00||362.8||362.8||362.8||362.8|0
1731319190000|2024-11-11 09:59:50|363||363||363||363||0
1731319200000|2024-11-11 10:00:00||362.9||362.9||362.9||362.9|0
1731319210000|2024-11-11 10:00:10|363.1||363.1||363.1||363.1||0
1731319220000|2024-11-11 10:00:20|363||363||363||363||0
1731319230000|2024-11-11 10:00:30|363.1||363.1||363.1||363.1||378
1731319240000|2024-11-11 10:00:40||363||363||363||363|181
1731319260000|2024-11-11 10:01:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1731319280000|2024-11-11 10:01:20|363.3||363.3||363.3||363.3||567
1731319320000|2024-11-11 10:02:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.1|0
1731319400000|2024-11-11 10:03:20|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|392
1731319410000|2024-11-11 10:03:30|363.2||363.2||363.2||363.2||800
1731319440000|2024-11-11 10:04:00||363||363||363||363|220
1731319450000|2024-11-11 10:04:10|||||||||5000
1731319470000|2024-11-11 10:04:30|||||||||7567
1731319680000|2024-11-11 10:08:00|363.3|363.1|363.4|363.3|363.4|363.3|363.3|363.1|1
1731319750000|2024-11-11 10:09:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1013
1731319760000|2024-11-11 10:09:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1731319770000|2024-11-11 10:09:30||363.2||363.2||363.2||363.2|0
1731319800000|2024-11-11 10:10:00||363.3||363.3||363.3||363.3|0
1731319810000|2024-11-11 10:10:10|363.5||363.5||363.5||363.5||0
1731319830000|2024-11-11 10:10:30|363.4||363.5||363.5||363.4||0
1731319910000|2024-11-11 10:11:50|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1731319980000|2024-11-11 10:13:00|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1511
1731320110000|2024-11-11 10:15:10|363.4|363.2|363.3|363.2|363.4|363.2|363.3|363.2|45
1731320130000|2024-11-11 10:15:30|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|565
1731320200000|2024-11-11 10:16:40||363.3||363.3||363.3||363.3|0
1731320220000|2024-11-11 10:17:00||363.2||363.2||363.2||363.2|636
1731320280000|2024-11-11 10:18:00|363.3|363|363.2|363|363.3|363|363.2|363|0
1731320470000|2024-11-11 10:21:10||363.1||363.1||363.1||363.1|0
1731320480000|2024-11-11 10:21:20|363.1|363|363.1|363|363.1|363|363.1|363|101
1731320530000|2024-11-11 10:22:10|||||||||537
1731320580000|2024-11-11 10:23:00|||||||||81
1731320640000|2024-11-11 10:24:00|363.2||363.2||363.2||363.2||0
1731320660000|2024-11-11 10:24:20||363.1||363.1||363.1||363.1|0
1731320690000|2024-11-11 10:24:50||363||363||363||363|28
1731320830000|2024-11-11 10:27:10||363.1||363.1||363.1||363.1|0
1731320850000|2024-11-11 10:27:30||363||363||363||363|42
1731320880000|2024-11-11 10:28:00||363.1||363.1||363.1||363.1|0
1731321000000|2024-11-11 10:30:00|363.3||363.3||363.3||363.3||0
1731321050000|2024-11-11 10:30:50|363.2||363.2||363.2||363.2||0
1731321060000|2024-11-11 10:31:00|363.1|363|363.1|363|363.1|363|363.1|363|3036
1731321070000|2024-11-11 10:31:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1731321200000|2024-11-11 10:33:20|||||||||1523
1731321290000|2024-11-11 10:34:50||362.8||362.8||362.8||362.8|0
1731321300000|2024-11-11 10:35:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1731321390000|2024-11-11 10:36:30||362.8||362.8||362.8||362.8|0
1731321430000|2024-11-11 10:37:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|411
1731321450000|2024-11-11 10:37:30||362.6||362.6||362.6||362.6|301
1731321640000|2024-11-11 10:40:40||362.7||362.7||362.7||362.7|0
1731321680000|2024-11-11 10:41:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|138
1731321750000|2024-11-11 10:42:30||362.7||362.7||362.7||362.7|331
1731321790000|2024-11-11 10:43:10|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1731321830000|2024-11-11 10:43:50|362.7||362.7||362.7||362.7||0
1731321910000|2024-11-11 10:45:10|||||||||31
1731321930000|2024-11-11 10:45:30|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|585
1731321950000|2024-11-11 10:45:50||362.8||362.8||362.8||362.8|0
1731321980000|2024-11-11 10:46:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|57
1731322260000|2024-11-11 10:51:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|286
1731322510000|2024-11-11 10:55:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|29
1731322540000|2024-11-11 10:55:40|362.9||362.9||362.9||362.9||933
1731322630000|2024-11-11 10:57:10||362.8||362.8||362.8||362.8|0
1731322800000|2024-11-11 11:00:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1731322820000|2024-11-11 11:00:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|30
1731322900000|2024-11-11 11:01:40|363|362.9|363|362.8|363|362.9|363|362.8|317
1731322930000|2024-11-11 11:02:10||362.9||362.9||362.9||362.9|0
1731322970000|2024-11-11 11:02:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|863
1731323090000|2024-11-11 11:04:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1731323160000|2024-11-11 11:06:00||362.8||362.8||362.8||362.8|318
1731323180000|2024-11-11 11:06:20||362.9||362.9||362.9||362.9|0
1731323190000|2024-11-11 11:06:30||362.8||362.8||362.8||362.8|770
1731323200000|2024-11-11 11:06:40||362.9||362.9||362.9||362.9|0
1731323220000|2024-11-11 11:07:00|363.1|363|363.1|363|363.1|363|363.1|363|925
1731323290000|2024-11-11 11:08:10|363.2||363.1||363.2||363.1||3119
1731323330000|2024-11-11 11:08:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|284
1731323440000|2024-11-11 11:10:40|363.1|363|363.1|363|363.1|363|363.1|363|59
1731323510000|2024-11-11 11:11:50|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|367
1731323550000|2024-11-11 11:12:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|355
1731323560000|2024-11-11 11:12:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1731323600000|2024-11-11 11:13:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1731323620000|2024-11-11 11:13:40|363.5||363.5||363.5||363.5||129
1731323640000|2024-11-11 11:14:00||363.4||363.4||363.4||363.4|0
1731323660000|2024-11-11 11:14:20|363.4|363.2|363.4|363.3|363.4|363.3|363.4|363.2|0
1731323690000|2024-11-11 11:14:50||363.2||363.2||363.2||363.2|150
1731323780000|2024-11-11 11:16:20|363.3|363|363.2|363.1|363.3|363.1|363.2|363|773
1731323820000|2024-11-11 11:17:00|363.3||363.3||363.3||363.3||290
1731323940000|2024-11-11 11:19:00||363.2||363.2||363.2||363.2|0
1731323960000|2024-11-11 11:19:20||363.1||363.1||363.1||363.1|0
1731323970000|2024-11-11 11:19:30||363.2||363.1||363.2||363.1|0
1731324010000|2024-11-11 11:20:10|363.2|363|363.1|363|363.2|363|363.1|363|0
1731324030000|2024-11-11 11:20:30|363|362.9|363|362.9|363|362.9|363|362.9|0
1731324070000|2024-11-11 11:21:10||362.8||362.8||362.8||362.8|0
1731324320000|2024-11-11 11:25:20|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|762
1731324330000|2024-11-11 11:25:30|363|363|363.1|362.9|363.1|363|363|362.9|0
1731324370000|2024-11-11 11:26:10|363|362.8|363|362.8|363|362.8|363|362.8|0
1731324440000|2024-11-11 11:27:20||362.9||362.8||362.9||362.8|0
1731324480000|2024-11-11 11:28:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1731324540000|2024-11-11 11:29:00||363||362.9||363||362.9|0
1731324560000|2024-11-11 11:29:20||363||362.9||363||362.9|0
1731324650000|2024-11-11 11:30:50|||||||||15
1731324670000|2024-11-11 11:31:10|363.2|363|363.1|362.9|363.2|363|363.1|362.9|853
1731324680000|2024-11-11 11:31:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1731324690000|2024-11-11 11:31:30|363|362.9|363|362.9|363|362.9|363|362.9|0
1731324720000|2024-11-11 11:32:00||362.8||362.8||362.8||362.8|0
1731324740000|2024-11-11 11:32:20|362.9||362.9||362.9||362.9||0
1731324780000|2024-11-11 11:33:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1731324800000|2024-11-11 11:33:20|363.1|363|363.1|363|363.1|363|363.1|363|0
1731324810000|2024-11-11 11:33:30|363|362.9|363.1|363|363.1|363|363|362.9|1580
1731324990000|2024-11-11 11:36:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|398
1731325090000|2024-11-11 11:38:10|363.1|363|363.2|363.1|363.2|363.1|363.1|363|1138
1731325110000|2024-11-11 11:38:30|||||||||200
1731325140000|2024-11-11 11:39:00||363||363||363||363|1158
1731325200000|2024-11-11 11:40:00|363.1|362.9|363|362.9|363.1|362.9|363|362.9|277
1731325210000|2024-11-11 11:40:10|362.9|362.8|363|362.8|363|362.8|362.9|362.8|553
1731325330000|2024-11-11 11:42:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|150
1731325350000|2024-11-11 11:42:30|||||||||71
1731325360000|2024-11-11 11:42:40||362.6||362.6||362.6||362.6|0
1731325370000|2024-11-11 11:42:50||362.7||362.7||362.7||362.7|0
1731325410000|2024-11-11 11:43:30||362.6||362.6||362.6||362.6|0
1731325430000|2024-11-11 11:43:50||362.7||362.6||362.7||362.6|0
1731325440000|2024-11-11 11:44:00||362.7||362.7||362.7||362.7|0
1731325500000|2024-11-11 11:45:00||362.6||362.7||362.7||362.6|437
1731325520000|2024-11-11 11:45:20||362.6||362.6||362.6||362.6|284
1731325740000|2024-11-11 11:49:00||362.7||362.7||362.7||362.7|0
1731325750000|2024-11-11 11:49:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|127
1731325850000|2024-11-11 11:50:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1731325880000|2024-11-11 11:51:20|||||||||5305
1731325920000|2024-11-11 11:52:00|||||||||79
1731325940000|2024-11-11 11:52:20|363.1||363.1||363.1||363.1||0
1731326170000|2024-11-11 11:56:10|363.2|363|363.2|363|363.2|363.1|363.2|363|0
1731326320000|2024-11-11 11:58:40|363.1||363.1||363.1||363.1||0
1731326400000|2024-11-11 12:00:00|363.2||363.2||363.2||363.2||0
1731326410000|2024-11-11 12:00:10|363.1||363.1||363.1||363.1||0
1731326500000|2024-11-11 12:01:40|363.2||363.2||363.2||363.2||1564
1731326530000|2024-11-11 12:02:10||363.1||363.1||363.1||363.1|177
1731326550000|2024-11-11 12:02:30|363.3|363|363.2|363|363.3|363|363.2|363|0
1731326570000|2024-11-11 12:02:50|363.1||363.1||363.1||363.1||0
1731326710000|2024-11-11 12:05:10|363.2|363.1|363|362.9|363.2|363.1|363|362.9|112
1731326760000|2024-11-11 12:06:00|362.9|362.8|363|362.9|363|362.9|362.9|362.8|1356
1731326770000|2024-11-11 12:06:10|||||||||257
1731326820000|2024-11-11 12:07:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1082
1731326950000|2024-11-11 12:09:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1051
1731326990000|2024-11-11 12:09:50|||||||||273
1731327160000|2024-11-11 12:12:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1731327170000|2024-11-11 12:12:50||362.7||362.8||362.8||362.7|687
1731327190000|2024-11-11 12:13:10|363|362.9|362.9|362.7|363|362.9|362.9|362.7|99
1731327200000|2024-11-11 12:13:20|362.8||362.8||362.8||362.8||0
1731327210000|2024-11-11 12:13:30|||||||||1700
1731327220000|2024-11-11 12:13:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|164
1731327270000|2024-11-11 12:14:30|363||363||363||363||62
1731327280000|2024-11-11 12:14:40|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|1520
1731327290000|2024-11-11 12:14:50||362.8||362.8||362.8||362.8|1208
1731327300000|2024-11-11 12:15:00|||||||||664
1731327420000|2024-11-11 12:17:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1731327460000|2024-11-11 12:17:40|362.7|362.5|362.6|362.5|362.7|362.5|362.6|362.5|0
1731327470000|2024-11-11 12:17:50|||||||||350
1731327490000|2024-11-11 12:18:10|||||||||1208
1731327500000|2024-11-11 12:18:20|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|200
1731327540000|2024-11-11 12:19:00|362.5||362.5||362.5||362.5||0
1731327610000|2024-11-11 12:20:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|292
1731327890000|2024-11-11 12:24:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|100
1731327910000|2024-11-11 12:25:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1731327940000|2024-11-11 12:25:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|184
1731328100000|2024-11-11 12:28:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|12
1731328130000|2024-11-11 12:28:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|12
1731328210000|2024-11-11 12:30:10|||||||||1520
1731328560000|2024-11-11 12:36:00||362.3||362.3||362.3||362.3|0
1731328740000|2024-11-11 12:39:00||362.4||362.4||362.4||362.4|0
1731328750000|2024-11-11 12:39:10||362.3||362.3||362.3||362.3|0
1731328770000|2024-11-11 12:39:30||362.4||362.4||362.4||362.4|0
1731328780000|2024-11-11 12:39:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1731328870000|2024-11-11 12:41:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|4
1731328900000|2024-11-11 12:41:40|||||||||200
1731328920000|2024-11-11 12:42:00|||||||||759
1731328930000|2024-11-11 12:42:10|||||||||400
1731328960000|2024-11-11 12:42:40||362.3||362.3||362.3||362.3|0
1731329030000|2024-11-11 12:43:50|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|0
1731329120000|2024-11-11 12:45:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1966
1731329180000|2024-11-11 12:46:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|84
1731329220000|2024-11-11 12:47:00|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|392
1731329250000|2024-11-11 12:47:30|362.5||362.5||362.5||362.5||0
1731329460000|2024-11-11 12:51:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|92
1731329680000|2024-11-11 12:54:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|75
1731329700000|2024-11-11 12:55:00||362.3||362.3||362.3||362.3|1148
1731329730000|2024-11-11 12:55:30|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|0
1731329760000|2024-11-11 12:56:00|362.4|362.3|362.5|362.3|362.5|362.4|362.4|362.3|1625
1731329790000|2024-11-11 12:56:30||362.4||362.4||362.4||362.4|0
1731329990000|2024-11-11 12:59:50|||||||||82
1731330010000|2024-11-11 13:00:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|129
1731330040000|2024-11-11 13:00:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|111
1731330140000|2024-11-11 13:02:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|72
1731330160000|2024-11-11 13:02:40||362.4||362.4||362.4||362.4|0
1731330210000|2024-11-11 13:03:30||362.5||362.5||362.5||362.5|0
1731330260000|2024-11-11 13:04:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1467
1731330280000|2024-11-11 13:04:40|||||||||66
1731330390000|2024-11-11 13:06:30|362.8||362.8||362.8||362.8||431
1731330440000|2024-11-11 13:07:20|362.7|362.5|362.6|362.5|362.7|362.5|362.6|362.5|547
1731330530000|2024-11-11 13:08:50|||||||||808
1731330700000|2024-11-11 13:11:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|176
1731330860000|2024-11-11 13:14:20|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|0
1731330940000|2024-11-11 13:15:40||362.5||362.5||362.5||362.5|0
1731330960000|2024-11-11 13:16:00|362.7||362.7||362.7||362.7||807
1731330980000|2024-11-11 13:16:20||362.6||362.6||362.6||362.6|0
1731331030000|2024-11-11 13:17:10|362.8||362.8||362.8||362.8||535
1731331040000|2024-11-11 13:17:20|362.7||362.7||362.7||362.7||0
1731331320000|2024-11-11 13:22:00|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.4|0
1731331380000|2024-11-11 13:23:00|362.6|362.5|362.6|362.4|362.6|362.5|362.6|362.4|118
1731331430000|2024-11-11 13:23:50||362.5||362.5||362.5||362.5|0
1731331480000|2024-11-11 13:24:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|327
1731331500000|2024-11-11 13:25:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|247
1731331510000|2024-11-11 13:25:10||362.6||362.6||362.6||362.6|0
1731331620000|2024-11-11 13:27:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|70
1731331630000|2024-11-11 13:27:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1731331660000|2024-11-11 13:27:40|362.9||362.9||362.9||362.9||0
1731331690000|2024-11-11 13:28:10|363|362.9|363|362.9|363|362.9|363|362.9|2416
1731331860000|2024-11-11 13:31:00||362.8||362.8||362.8||362.8|73
1731332080000|2024-11-11 13:34:40|363.1|362.9|363|362.9|363.1|363|363|362.9|1957
1731332110000|2024-11-11 13:35:10|||||||||92
1731332130000|2024-11-11 13:35:30|363.1|363|363.1|363|363.1|363|363.1|363|137
1731332220000|2024-11-11 13:37:00||362.9||363||363||362.9|926
1731332230000|2024-11-11 13:37:10|363|362.9|363|362.9|363|362.9|363|362.9|660
1731332250000|2024-11-11 13:37:30|363.1||363.1||363.1||363.1||0
1731332260000|2024-11-11 13:37:40||363||363||363||363|0
1731332280000|2024-11-11 13:38:00|||||||||778
1731332340000|2024-11-11 13:39:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1151
1731332360000|2024-11-11 13:39:20||363||363||363||363|150
1731332370000|2024-11-11 13:39:30||363.1||363.1||363.1||363.1|0
1731332400000|2024-11-11 13:40:00||363||363||363||363|0
1731332450000|2024-11-11 13:40:50|363.1||363.2||363.2||363.1||1528
1731332480000|2024-11-11 13:41:20|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|234
1731332550000|2024-11-11 13:42:30||363.2||363.2||363.2||363.2|0
1731332590000|2024-11-11 13:43:10|363.4||363.4||363.4||363.4||886
1731332640000|2024-11-11 13:44:00||363.3||363.3||363.3||363.3|0
1731332730000|2024-11-11 13:45:30|||||||||623
1731332950000|2024-11-11 13:49:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1731332980000|2024-11-11 13:49:40|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|1481
1731332990000|2024-11-11 13:49:50|363.8|363.7|363.8|363.7|363.9|363.7|363.8|363.7|996
1731333060000|2024-11-11 13:51:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1491
1731333100000|2024-11-11 13:51:40|||||||||1700
1731333160000|2024-11-11 13:52:40||363.5||363.6||363.6||363.5|0
1731333260000|2024-11-11 13:54:20|363.8||363.8||363.8||363.8||112
1731333290000|2024-11-11 13:54:50||363.7||363.7||363.7||363.7|0
1731333300000|2024-11-11 13:55:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1731333410000|2024-11-11 13:56:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|531
1731333560000|2024-11-11 13:59:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|111
1731333570000|2024-11-11 13:59:30||363.5||363.5||363.5||363.5|0
1731333600000|2024-11-11 14:00:00||363.6||363.6||363.6||363.6|0
1731333710000|2024-11-11 14:01:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1731333720000|2024-11-11 14:02:00|||||||||100
1731333790000|2024-11-11 14:03:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|150
1731333840000|2024-11-11 14:04:00||363.4||363.4||363.4||363.4|0
1731333870000|2024-11-11 14:04:30|363.5||363.5||363.5||363.5||0
1731333900000|2024-11-11 14:05:00||363.3||363.3||363.3||363.3|0
1731333960000|2024-11-11 14:06:00|363.4||363.4||363.4||363.4||0
1731334020000|2024-11-11 14:07:00|363.5||363.5||363.5||363.5||0
1731334050000|2024-11-11 14:07:30|363.4||363.4||363.4||363.4||1467
1731334260000|2024-11-11 14:11:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|95
1731334320000|2024-11-11 14:12:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|139
1731334640000|2024-11-11 14:17:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1731334750000|2024-11-11 14:19:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|125
1731334860000|2024-11-11 14:21:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|167
1731335020000|2024-11-11 14:23:40||363.5||363.5||363.5||363.5|1900
1731335040000|2024-11-11 14:24:00|363.6||363.7||363.7||363.6||1262
1731335100000|2024-11-11 14:25:00|363.6||363.6||363.6||363.6||0
1731335140000|2024-11-11 14:25:40|||||||||2543
1731335180000|2024-11-11 14:26:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|368
1731335400000|2024-11-11 14:30:00|363.6|363.5|363.5|363.4|363.6|363.5|363.5|363.4|0
1731335410000|2024-11-11 14:30:10|363.6||363.6||363.6||363.6||783
1731335430000|2024-11-11 14:30:30|363.7|363.5|363.7|363.6|363.7|363.6|363.7|363.5|816
1731335460000|2024-11-11 14:31:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|150
1731335480000|2024-11-11 14:31:20|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|739
1731335500000|2024-11-11 14:31:40|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|221
1731335520000|2024-11-11 14:32:00||363.7||363.7||363.7||363.7|0
1731335570000|2024-11-11 14:32:50|||||||||675
1731335580000|2024-11-11 14:33:00||363.6||363.6||363.6||363.6|0
1731335610000|2024-11-11 14:33:30|363.7||363.7||363.7||363.7||0
1731335640000|2024-11-11 14:34:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.6|0
1731335670000|2024-11-11 14:34:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1578
1731335720000|2024-11-11 14:35:20|||||||||1905
1731335730000|2024-11-11 14:35:30|364|363.9|364|363.9|364|363.9|364|363.9|0
1731335780000|2024-11-11 14:36:20||363.8||363.8||363.8||363.8|0
1731335790000|2024-11-11 14:36:30||363.9||363.9||363.9||363.9|0
1731335800000|2024-11-11 14:36:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|960
1731335850000|2024-11-11 14:37:30|364|363.9|364|363.9|364|363.9|364|363.9|2749
1731335870000|2024-11-11 14:37:50|364.1|364|364.1|364|364.1|364|364.1|364|708
1731335920000|2024-11-11 14:38:40|364.2||364.2||364.2||364.2||245
1731335950000|2024-11-11 14:39:10||364.1||364.1||364.1||364.1|0
1731335990000|2024-11-11 14:39:50|||||||||150
1731336020000|2024-11-11 14:40:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1731336030000|2024-11-11 14:40:30|||||||||319
1731336100000|2024-11-11 14:41:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1731336120000|2024-11-11 14:42:00|364.1|364|364.1|364|364.1|364|364.1|364|751
1731336250000|2024-11-11 14:44:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2747
1731336300000|2024-11-11 14:45:00||364||364||364||364|1235
1731336350000|2024-11-11 14:45:50|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|5213
1731336360000|2024-11-11 14:46:00|364.2|364|364.1|364|364.2|364|364.1|364|1998
1731336370000|2024-11-11 14:46:10|364|363.9|364|363.9|364|363.9|364|363.9|0
1731336380000|2024-11-11 14:46:20|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|6455
1731336410000|2024-11-11 14:46:50|363.8|363.6|363.7|363.6|363.8|363.6|363.7|363.6|0
1731336420000|2024-11-11 14:47:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1731336500000|2024-11-11 14:48:20|363.5|363.4|363.6|363.4|363.6|363.5|363.5|363.4|3523
1731336510000|2024-11-11 14:48:30||363.5||363.5||363.5||363.5|0
1731336520000|2024-11-11 14:48:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1172
1731336540000|2024-11-11 14:49:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1305
1731336580000|2024-11-11 14:49:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|223
1731336600000|2024-11-11 14:50:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1731336640000|2024-11-11 14:50:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|410
1731336720000|2024-11-11 14:52:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1731336730000|2024-11-11 14:52:10|||||||||216
1731336840000|2024-11-11 14:54:00|364.1|364|364.1|364|364.1|364|364.1|364|410
1731336880000|2024-11-11 14:54:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1731336890000|2024-11-11 14:54:50|||||||||1905
1731336920000|2024-11-11 14:55:20|363.9|363.8|364|363.8|364|363.8|363.9|363.8|3045
1731336930000|2024-11-11 14:55:30|363.9||363.9||363.9||363.9||42
1731336960000|2024-11-11 14:56:00|364|363.9|364.1|364|364.1|364|364|363.9|2568
1731336970000|2024-11-11 14:56:10||363.9||363.9||363.9||363.9|0
1731337000000|2024-11-11 14:56:40|364||364||364||364||0
1731337010000|2024-11-11 14:56:50|364.1|364|364.1|364|364.1|364|364.1|364|1000
1731337110000|2024-11-11 14:58:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|457
1731337120000|2024-11-11 14:58:40||364||364||364||364|3045
1731337140000|2024-11-11 14:59:00||364.1||364.1||364.1||364.1|0
1731337160000|2024-11-11 14:59:20|364.1|364|364.1|364|364.1|364|364.1|364|1622
1731337200000|2024-11-11 15:00:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1731337220000|2024-11-11 15:00:20|363.9|363.8|363.8|363.6|363.9|363.8|363.8|363.6|524
1731337230000|2024-11-11 15:00:30|363.7||363.8||363.8||363.7||153
1731337290000|2024-11-11 15:01:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1731337330000|2024-11-11 15:02:10|363.8|363.8|363.8|363.7|363.8|363.8|363.8|363.7|0
1731337410000|2024-11-11 15:03:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1731337440000|2024-11-11 15:04:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|101
1731337530000|2024-11-11 15:05:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|3605
1731337590000|2024-11-11 15:06:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|125
1731337610000|2024-11-11 15:06:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1731337710000|2024-11-11 15:08:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1731337720000|2024-11-11 15:08:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1731337730000|2024-11-11 15:08:50||363.5||363.5||363.5||363.5|0
1731337750000|2024-11-11 15:09:10|363.6|363.4|363.4|363.3|363.6|363.4|363.4|363.3|257
1731337800000|2024-11-11 15:10:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|179
1731337850000|2024-11-11 15:10:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|216
1731337860000|2024-11-11 15:11:00||363||363||363||363|0
1731337880000|2024-11-11 15:11:20|363.1|363.1|363.1|363|363.1|363.1|363.1|363|1327
1731337980000|2024-11-11 15:13:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|245
1731338120000|2024-11-11 15:15:20|||||||||266
1731338160000|2024-11-11 15:16:00|363.1|362.9|363|362.9|363.1|362.9|363|362.9|0
1731338170000|2024-11-11 15:16:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|862
1731338230000|2024-11-11 15:17:10|363||363||363||363||0
1731338240000|2024-11-11 15:17:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|650
1731338260000|2024-11-11 15:17:40||362.6||362.6||362.6||362.6|468
1731338280000|2024-11-11 15:18:00|||||||||2000
1731338310000|2024-11-11 15:18:30|362.7||362.7||362.7||362.7||0
1731338320000|2024-11-11 15:18:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|102
1731338450000|2024-11-11 15:20:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|26
1731338460000|2024-11-11 15:21:00|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|1984
1731338510000|2024-11-11 15:21:50|362.3||362.3||362.3||362.3||0
1731338520000|2024-11-11 15:22:00|362.2|362|362.1|362|362.2|362|362.1|362|1496
1731338540000|2024-11-11 15:22:20|362.2||362.1||362.2||362.1||959
1731338550000|2024-11-11 15:22:30|362|361.9|362|361.9|362|361.9|362|361.9|1649
1731338560000|2024-11-11 15:22:40|362.1|362|362.1|362|362.1|362|362.1|362|889
1731338570000|2024-11-11 15:22:50||361.9||361.9||361.9||361.9|0
1731338580000|2024-11-11 15:23:00|362||362||362||362||0
1731338620000|2024-11-11 15:23:40|||||||||634
1731338640000|2024-11-11 15:24:00|||||||||443
1731338650000|2024-11-11 15:24:10||361.8||361.8||361.8||361.8|1599
1731338700000|2024-11-11 15:25:00|361.9||361.9||361.9||361.9||0
1731338760000|2024-11-11 15:26:00|||||||||20
1731338770000|2024-11-11 15:26:10|362||362||362||362||730
1731338780000|2024-11-11 15:26:20||361.9||361.8||361.9||361.8|0
1731338820000|2024-11-11 15:27:00|361.8|361.9|361.9|361.7|361.9|361.9|361.8|361.7|3092
1731338830000|2024-11-11 15:27:10|362|361.8|361.9|361.8|362|361.8|361.9|361.8|2386
1731338850000|2024-11-11 15:27:30|362|361.9|362|361.8|362|361.9|362|361.8|0
1731338880000|2024-11-11 15:28:00|361.9||361.9||361.9||361.9||0
1731338950000|2024-11-11 15:29:10|362||362||362||362||1
1731338980000|2024-11-11 15:29:40||361.9||361.9||361.9||361.9|0
1731339060000|2024-11-11 15:31:00|362.1|362|362.2|362.1|362.2|362.1|362.1|362|1191
1731339100000|2024-11-11 15:31:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1321
1731339110000|2024-11-11 15:31:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|158
1731339170000|2024-11-11 15:32:50|362.5|362.4|362.3|362.2|362.5|362.4|362.3|362.2|2765
1731339180000|2024-11-11 15:33:00|362.4||362.4||362.4||362.4||0
1731339190000|2024-11-11 15:33:10|362.3||362.3||362.3||362.3||0
1731339200000|2024-11-11 15:33:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|182
1731339210000|2024-11-11 15:33:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1731339230000|2024-11-11 15:33:50|||||||||1000
1731339260000|2024-11-11 15:34:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|857
1731339270000|2024-11-11 15:34:30|||||||||505
1731339280000|2024-11-11 15:34:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|150
1731339320000|2024-11-11 15:35:20|362.4||362.4||362.4||362.4||1193
1731339340000|2024-11-11 15:35:40|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|0
1731339470000|2024-11-11 15:37:50||362.3||362.3||362.3||362.3|706
1731339560000|2024-11-11 15:39:20||362.4||362.4||362.4||362.4|0
1731339610000|2024-11-11 15:40:10|362.6||362.5||362.6||362.5||0
1731339630000|2024-11-11 15:40:30||362.3||362.4||362.4||362.3|0
1731339700000|2024-11-11 15:41:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|648
1731339740000|2024-11-11 15:42:20||362.2||362.2||362.2||362.2|0
1731339840000|2024-11-11 15:44:00||362.3||362.3||362.3||362.3|0
1731339880000|2024-11-11 15:44:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|20
1731339900000|2024-11-11 15:45:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|754
1731339910000|2024-11-11 15:45:10||362.2||362.2||362.2||362.2|0
1731339930000|2024-11-11 15:45:30|362.3|362.3|362.3|362.2|362.3|362.3|362.3|362.2|661
1731339950000|2024-11-11 15:45:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1731339970000|2024-11-11 15:46:10|362.1|362|362.1|362|362.1|362|362.1|362|1301
1731339980000|2024-11-11 15:46:20|362.2||362.1||362.2||362.1||1
1731339990000|2024-11-11 15:46:30|||||||||4
1731340020000|2024-11-11 15:47:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|150
1731340050000|2024-11-11 15:47:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2956
1731340070000|2024-11-11 15:47:50|||||||||560
1731340170000|2024-11-11 15:49:30||362.1||362.1||362.1||362.1|0
1731340200000|2024-11-11 15:50:00|362.2||362.2||362.2||362.2||1733
1731340230000|2024-11-11 15:50:30|362.1|362|362.1|362|362.1|362|362.1|362|1265
1731340320000|2024-11-11 15:52:00|362|361.9|362|361.9|362|361.9|362|361.9|712
1731340480000|2024-11-11 15:54:40|362.1|362|362.1|362|362.1|362|362.1|362|445
1731340580000|2024-11-11 15:56:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362|20
1731340630000|2024-11-11 15:57:10|362.3||362.3||362.3||362.3||880
1731340640000|2024-11-11 15:57:20||362.2||362.2||362.2||362.2|0
1731340730000|2024-11-11 15:58:50|||||||||5000
1731340880000|2024-11-11 16:01:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1
1731340920000|2024-11-11 16:02:00|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|1261
1731340970000|2024-11-11 16:02:50|362.2||362.2||362.2||362.2||0
1731341130000|2024-11-11 16:05:30|||||||||17
1731341210000|2024-11-11 16:06:50|362.1|362|362.1|362|362.1|362|362.1|362|0
1731341240000|2024-11-11 16:07:20|||||||||1223
1731341260000|2024-11-11 16:07:40|362.2|362.1|362.2|362|362.2|362.1|362.2|362|0
1731341350000|2024-11-11 16:09:10|362.1||362.1||362.1||362.1||100
1731341490000|2024-11-11 16:11:30|||||||||87
1731341590000|2024-11-11 16:13:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|221
1731341620000|2024-11-11 16:13:40|362.3|362.2|362.2|362.1|362.3|362.2|362.2|362.1|4957
1731341640000|2024-11-11 16:14:00|||||||||343
1731341750000|2024-11-11 16:15:50|||||||||305
1731341860000|2024-11-11 16:17:40|||||||||753
1731341870000|2024-11-11 16:17:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|3056
1731341880000|2024-11-11 16:18:00|362.2|362|362.2|362|362.2|362|362.2|362|3975
1731341890000|2024-11-11 16:18:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|920
1731341940000|2024-11-11 16:19:00|362.2|362|362.2|362|362.2|362|362.2|362|5614
1731341990000|2024-11-11 16:19:50|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|181
1731342000000|2024-11-11 16:20:00|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|377
1731342020000|2024-11-11 16:20:20|||||||||1131
1731342030000|2024-11-11 16:20:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1731342060000|2024-11-11 16:21:00|||||||||260
1731342140000|2024-11-11 16:22:20|||||||||2154
1731342240000|2024-11-11 16:24:00|||||||||440
1731342370000|2024-11-11 16:26:10|||||||||398
1731342450000|2024-11-11 16:27:30|||||||||617
1731342460000|2024-11-11 16:27:40|||||||||1076
1731342470000|2024-11-11 16:27:50|||||||||21
1731342480000|2024-11-11 16:28:00|||||||||8590
1731342490000|2024-11-11 16:28:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|7243
1731342500000|2024-11-11 16:28:20|||||||||1691
1731342510000|2024-11-11 16:28:30|||||||||17
1731342520000|2024-11-11 16:28:40|||||||||1594
1731342530000|2024-11-11 16:28:50|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|1446
1731342570000|2024-11-11 16:29:30|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|8
1731342580000|2024-11-11 16:29:40|||||||||159
1731342590000|2024-11-11 16:29:50|362.7|362.5|362.7|362.4|362.7|362.5|362.7|362.4|1843
1731398400000|2024-11-12 08:00:00|361.8|361.6|361.8|361.4|361.8|361.6|361.8|361.4|491
1731398410000|2024-11-12 08:00:10|361.7|361.3|361.6|361.3|361.7|361.3|361.6|361.3|1020
1731398420000|2024-11-12 08:00:20|361.7|361.1|361.5|361.1|361.7|361.1|361.5|361.1|411
1731398450000|2024-11-12 08:00:50|||||||||2000
1731398460000|2024-11-12 08:01:00|361.2|361|361.2|360.8|361.2|361|361.2|360.8|229
1731398470000|2024-11-12 08:01:10||360.7||360.7||360.7||360.7|0
1731398520000|2024-11-12 08:02:00|360.9|360.6|360.7|360.4|360.9|360.6|360.7|360.4|7800
1731398530000|2024-11-12 08:02:10|360.6||360.7||360.7||360.6||0
1731398540000|2024-11-12 08:02:20|360.6||360.6||360.6||360.6||0
1731398550000|2024-11-12 08:02:30||360.3||360.3||360.3||360.3|0
1731398560000|2024-11-12 08:02:40|360.5|360.2|360.6|360.4|360.6|360.4|360.5|360.2|0
1731398570000|2024-11-12 08:02:50|||||||||665
1731398600000|2024-11-12 08:03:20|360.5|360.3|360.4|360.2|360.5|360.3|360.4|360.2|1205
1731398610000|2024-11-12 08:03:30|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|265
1731398620000|2024-11-12 08:03:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|837
1731398630000|2024-11-12 08:03:50||360.2||360.2||360.2||360.2|102
1731398640000|2024-11-12 08:04:00|||||||||5120
1731398700000|2024-11-12 08:05:00||360.3||360.3||360.3||360.3|3000
1731398710000|2024-11-12 08:05:10||360.2||360.2||360.2||360.2|0
1731398730000|2024-11-12 08:05:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|773
1731398740000|2024-11-12 08:05:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|131
1731398760000|2024-11-12 08:06:00|360.4|360.2|360.3|360.1|360.5|360.3|360.3|360.1|1680
1731398830000|2024-11-12 08:07:10|360|359.7|360|359.7|360|359.7|360|359.7|118
1731398890000|2024-11-12 08:08:10|360.2|359.8|360.3|360|360.3|360|360.2|359.8|108
1731398910000|2024-11-12 08:08:30|360.4|360.1|360.4|360.1|360.4|360.1|360.4|360.1|2367
1731398960000|2024-11-12 08:09:20|360.3|360|360.2|360|360.3|360|360.2|360|1530
1731398970000|2024-11-12 08:09:30|360.3||360.3||360.3||360.3||0
1731399000000|2024-11-12 08:10:00|360.2||360.3||360.3||360.2||0
1731399030000|2024-11-12 08:10:30|360.2||360.2||360.2||360.2||0
1731399090000|2024-11-12 08:11:30|360.1|359.9|360.2|359.9|360.2|359.9|360.1|359.9|0
1731399110000|2024-11-12 08:11:50|360.1||360.1||360.1||360.1||0
1731399120000|2024-11-12 08:12:00|359.9|359.7|359.5|359.3|359.9|359.7|359.5|359.3|1487
1731399160000|2024-11-12 08:12:40|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|200
1731399190000|2024-11-12 08:13:10|359.5|359.3|359.8|359.5|359.8|359.6|359.5|359.3|3424
1731399200000|2024-11-12 08:13:20|359.7||359.7||359.7||359.7||0
1731399240000|2024-11-12 08:14:00|359.5|359.3|359.6|359.3|359.6|359.4|359.5|359.3|0
1731399260000|2024-11-12 08:14:20|359.5||359.5||359.5||359.5||0
1731399270000|2024-11-12 08:14:30|359.6||359.6||359.6||359.6||0
1731399300000|2024-11-12 08:15:00|359.7|359.4|359.7|359.4|359.7|359.4|359.7|359.4|0
1731399340000|2024-11-12 08:15:40||359.5||359.4||359.5||359.4|0
1731399360000|2024-11-12 08:16:00|359.9|359.5|359.9|359.7|359.9|359.7|359.9|359.5|0
1731399370000|2024-11-12 08:16:10|359.8||359.9||359.9||359.8||0
1731399400000|2024-11-12 08:16:40|359.8||359.8||359.8||359.8||0
1731399410000|2024-11-12 08:16:50|359.6|359.4|359.7|359.4|359.7|359.4|359.6|359.4|524
1731399420000|2024-11-12 08:17:00|359.6||359.6||359.6||359.6||0
1731399430000|2024-11-12 08:17:10|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|0
1731399450000|2024-11-12 08:17:30|359.6|359.3|359.5|359.3|359.6|359.3|359.4|359.3|1268
1731399480000|2024-11-12 08:18:00|359.4|359.2|359.4|359.1|359.4|359.2|359.4|359.1|607
1731399490000|2024-11-12 08:18:10|359.3||359.3||359.3||359.3||0
1731399500000|2024-11-12 08:18:20||359||359.1||359.1||359|0
1731399550000|2024-11-12 08:19:10|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|150
1731399560000|2024-11-12 08:19:20|359.3|359.1|359.3|359|359.3|359.1|359.3|359|0
1731399570000|2024-11-12 08:19:30||359.1||359.1||359.1||359.1|0
1731399580000|2024-11-12 08:19:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|3
1731399600000|2024-11-12 08:20:00|359|358.8|359|358.8|359|358.8|359|358.8|1000
1731399630000|2024-11-12 08:20:30|358.8|358.5|358.7|358.5|358.8|358.5|358.7|358.5|0
1731399640000|2024-11-12 08:20:40|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|150
1731399670000|2024-11-12 08:21:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1731399710000|2024-11-12 08:21:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|992
1731399720000|2024-11-12 08:22:00||358.5||358.5||358.5||358.5|0
1731399740000|2024-11-12 08:22:20||358.6||358.6||358.6||358.6|0
1731399770000|2024-11-12 08:22:50||358.5||358.5||358.5||358.5|0
1731399790000|2024-11-12 08:23:10|358.7||358.7||358.7||358.7||0
1731399810000|2024-11-12 08:23:30|358.6|358.4|358.7|358.5|358.7|358.6|358.6|358.4|1509
1731399840000|2024-11-12 08:24:00|359|358.8|359|358.8|359|358.8|359|358.8|64
1731399930000|2024-11-12 08:25:30|358.9|358.6|358.8|358.6|358.9|358.6|358.8|358.6|1447
1731399940000|2024-11-12 08:25:40||358.5||358.5||358.5||358.5|0
1731399950000|2024-11-12 08:25:50|358.7||358.8||358.8||358.7||0
1731399970000|2024-11-12 08:26:10|358.7||358.7||358.7||358.7||0
1731400020000|2024-11-12 08:27:00|358.8|358.6|358.9|358.7|358.9|358.7|358.8|358.6|2678
1731400030000|2024-11-12 08:27:10|358.8||358.8||358.8||358.8||0
1731400040000|2024-11-12 08:27:20||358.6||358.6||358.6||358.6|0
1731400080000|2024-11-12 08:28:00|358.7|358.5|359.1|358.9|359.1|358.9|358.7|358.5|2938
1731400100000|2024-11-12 08:28:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1731400110000|2024-11-12 08:28:30||359.1||359.1||359.1||359.1|0
1731400150000|2024-11-12 08:29:10|359.3|359|359.3|359|359.3|359|359.2|359|137
1731400170000|2024-11-12 08:29:30|359.4|359.2|359.4|359.1|359.4|359.2|359.4|359.1|1244
1731400260000|2024-11-12 08:31:00||359.2||359.2||359.2||359.2|0
1731400330000|2024-11-12 08:32:10|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|1476
1731400340000|2024-11-12 08:32:20||359||359||359||359|0
1731400360000|2024-11-12 08:32:40|358.9|358.7|358.9|358.6|358.9|358.7|358.9|358.6|893
1731400370000|2024-11-12 08:32:50|359|358.7|359|358.7|359|358.7|359|358.7|0
1731400380000|2024-11-12 08:33:00|358.9||358.9||358.9||358.9||0
1731400390000|2024-11-12 08:33:10|358.8||358.8||358.8||358.8||0
1731400410000|2024-11-12 08:33:30|||||||||1234
1731400440000|2024-11-12 08:34:00|358.9|358.8|359.1|358.9|359.1|358.9|358.9|358.7|671
1731400520000|2024-11-12 08:35:20||359||358.9||359||358.9|350
1731400620000|2024-11-12 08:37:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|378
1731400660000|2024-11-12 08:37:40||359.2||359.2||359.2||359.2|429
1731400670000|2024-11-12 08:37:50||359.1||359.2||359.2||359.1|0
1731400680000|2024-11-12 08:38:00||359.1||359.1||359.1||359.1|0
1731400690000|2024-11-12 08:38:10||359.2||359.2||359.2||359.2|0
1731400700000|2024-11-12 08:38:20||359.1||359.2||359.2||359.1|150
1731400720000|2024-11-12 08:38:40|359.4||359.4||359.4||359.4||2784
1731400770000|2024-11-12 08:39:30|359.6|359.5|359.7|359.5|359.7|359.5|359.6|359.5|408
1731400790000|2024-11-12 08:39:50|359.8||359.8||359.8||359.8||365
1731400820000|2024-11-12 08:40:20|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|0
1731400830000|2024-11-12 08:40:30|359.6||359.6||359.6||359.6||0
1731400840000|2024-11-12 08:40:40|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.3|2610
1731400860000|2024-11-12 08:41:00|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|0
1731400900000|2024-11-12 08:41:40|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1731400910000|2024-11-12 08:41:50|359.3||359.3||359.3||359.3||0
1731400970000|2024-11-12 08:42:50||359.1||359.2||359.2||359.1|0
1731401000000|2024-11-12 08:43:20||359.1||359.2||359.2||359.1|1099
1731401020000|2024-11-12 08:43:40||359.1||359.2||359.2||359.1|0
1731401030000|2024-11-12 08:43:50||359.1||359.2||359.2||359.1|0
1731401090000|2024-11-12 08:44:50|359.4|359.3|359.6|359.5|359.6|359.5|359.4|359.3|2654
1731401100000|2024-11-12 08:45:00|359.7||359.7||359.7||359.6||44
1731401110000|2024-11-12 08:45:10|359.6||359.7||359.7||359.6||0
1731401130000|2024-11-12 08:45:30|359.5|359.3|359.4|359.2|359.5|359.3|359.4|359.2|0
1731401150000|2024-11-12 08:45:50|359.5||359.5||359.5||359.5||0
1731401160000|2024-11-12 08:46:00|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|0
1731401180000|2024-11-12 08:46:20|359.5||359.5||359.5||359.5||0
1731401190000|2024-11-12 08:46:30||359.2||359.3||359.3||359.2|0
1731401200000|2024-11-12 08:46:40|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|0
1731401210000|2024-11-12 08:46:50|359.5||359.5||359.5||359.5||0
1731401290000|2024-11-12 08:48:10|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|1066
1731401310000|2024-11-12 08:48:30|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1731401320000|2024-11-12 08:48:40|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1731401330000|2024-11-12 08:48:50|360|359.8|360|359.8|360.1|359.9|360|359.8|0
1731401390000|2024-11-12 08:49:50|359.9||359.9||359.9||359.9||0
1731401410000|2024-11-12 08:50:10|||||||||268
1731401450000|2024-11-12 08:50:50|360|359.9|360.1|359.9|360.1|359.9|360|359.9|151
1731401460000|2024-11-12 08:51:00|360.2|360|360.2|360|360.2|360|360.2|360|474
1731401510000|2024-11-12 08:51:50|360.1||360.1||360.1||360.1||0
1731401530000|2024-11-12 08:52:10|360.2||360.2||360.2||360.2||0
1731401600000|2024-11-12 08:53:20|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|134
1731401620000|2024-11-12 08:53:40|360.2|360|360.2|360|360.2|360|360.2|360|0
1731401640000|2024-11-12 08:54:00||359.9||359.9||359.9||359.9|0
1731401690000|2024-11-12 08:54:50|360.1||360.1||360.1||360.1||0
1731401720000|2024-11-12 08:55:20|360|359.8|360|359.8|360|359.8|360|359.8|1400
1731401730000|2024-11-12 08:55:30|359.9|359.7|360|359.8|360|359.8|359.9|359.7|237
1731401740000|2024-11-12 08:55:40||359.7||359.7||359.7||359.7|0
1731401780000|2024-11-12 08:56:20||359.8||359.8||359.8||359.8|0
1731401790000|2024-11-12 08:56:30||359.7||359.7||359.7||359.7|0
1731401840000|2024-11-12 08:57:20|359.9||359.9||359.9||359.9||0
1731401880000|2024-11-12 08:58:00|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|0
1731401890000|2024-11-12 08:58:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1731401950000|2024-11-12 08:59:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1731402000000|2024-11-12 09:00:00|359.9||359.9||359.9||359.9||0
1731402040000|2024-11-12 09:00:40|359.8|359.8|360|359.8|360|359.8|359.8|359.8|165
1731402090000|2024-11-12 09:01:30|359.9|359.7|359.9|359.7|359.9|359.7|359.8|359.7|0
1731402150000|2024-11-12 09:02:30|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|1846
1731402190000|2024-11-12 09:03:10|360|359.9|360|359.9|360|359.9|360|359.9|161
1731402230000|2024-11-12 09:03:50||359.8||359.8||359.8||359.8|0
1731402250000|2024-11-12 09:04:10|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|150
1731402260000|2024-11-12 09:04:20||359.6||359.6||359.6||359.6|0
1731402270000|2024-11-12 09:04:30||359.7||359.6||359.7||359.6|0
1731402280000|2024-11-12 09:04:40||359.7||359.7||359.7||359.7|0
1731402290000|2024-11-12 09:04:50|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1731402310000|2024-11-12 09:05:10||359.7||359.7||359.7||359.7|0
1731402330000|2024-11-12 09:05:30||359.6||359.6||359.6||359.6|0
1731402340000|2024-11-12 09:05:40|||||||||1200
1731402360000|2024-11-12 09:06:00|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|0
1731402410000|2024-11-12 09:06:50|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1731402430000|2024-11-12 09:07:10|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|0
1731402440000|2024-11-12 09:07:20|359.4||359.4||359.4||359.4||0
1731402450000|2024-11-12 09:07:30|||||||||40
1731402510000|2024-11-12 09:08:30|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1731402600000|2024-11-12 09:10:00|359.7|359.5|359.7|359.6|359.7|359.6|359.7|359.5|255
1731402610000|2024-11-12 09:10:10|||||||||383
1731402630000|2024-11-12 09:10:30|359.8||359.8||359.8||359.8||100
1731402690000|2024-11-12 09:11:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1300
1731402720000|2024-11-12 09:12:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1500
1731402760000|2024-11-12 09:12:40|359.5||359.5||359.5||359.5||2784
1731402810000|2024-11-12 09:13:30|359.4|359.1|359.4|359.2|359.4|359.2|359.3|359.1|0
1731402830000|2024-11-12 09:13:50|359.3|359.1|359.1|358.9|359.3|359.1|359|358.9|5313
1731402840000|2024-11-12 09:14:00|359|359|359.1|359|359.1|359|359|359|0
1731402850000|2024-11-12 09:14:10||358.9||358.9||358.9||358.9|0
1731402870000|2024-11-12 09:14:30|359||359||359||359||0
1731402930000|2024-11-12 09:15:30|359.1||359.1||359.1||359.1||0
1731402950000|2024-11-12 09:15:50|359||359||359.1||359||0
1731403010000|2024-11-12 09:16:50|359.1||359.1||359.1||359||0
1731403020000|2024-11-12 09:17:00|359|359|359.1|359|359.1|359|359|359|311
1731403030000|2024-11-12 09:17:10|359.2|359.1|359.2|359|359.2|359.1|359.2|359|307
1731403040000|2024-11-12 09:17:20|359.1|358.9|359.1|359|359.1|359|359.1|358.9|0
1731403050000|2024-11-12 09:17:30|359|358.9|359|358.9|359|358.9|359|358.9|0
1731403070000|2024-11-12 09:17:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|150
1731403140000|2024-11-12 09:19:00|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|181
1731403150000|2024-11-12 09:19:10|358.8||358.8||358.8||358.8||0
1731403190000|2024-11-12 09:19:50|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|0
1731403200000|2024-11-12 09:20:00||358.4||358.4||358.4||358.4|0
1731403220000|2024-11-12 09:20:20|358.6|358.6|358.7|358.6|358.7|358.6|358.6|358.6|2790
1731403230000|2024-11-12 09:20:30|358.8||358.8||358.8||358.8||0
1731403270000|2024-11-12 09:21:10|358.9|358.8|359.1|359|359.1|359|358.9|358.8|4715
1731403290000|2024-11-12 09:21:30||358.9||358.9||358.9||358.9|321
1731403330000|2024-11-12 09:22:10|359.2|359|359.2|359|359.2|359|359.2|359|693
1731403350000|2024-11-12 09:22:30||359.1||359||359.1||359|1115
1731403380000|2024-11-12 09:23:00|359|358.8|359|358.8|359|358.8|359|358.8|977
1731403460000|2024-11-12 09:24:20|358.9||358.9||358.9||358.9||0
1731403520000|2024-11-12 09:25:20|359|358.9|359|358.9|359|358.9|359|358.9|0
1731403560000|2024-11-12 09:26:00|359.1|359|359.1|359|359.1|359|359.1|359|0
1731403590000|2024-11-12 09:26:30|359.2|359.1|359.2|359|359.2|359.1|359.2|359|536
1731403600000|2024-11-12 09:26:40|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|379
1731403680000|2024-11-12 09:28:00|359.5|359.4|359.5|359.4|359.6|359.4|359.5|359.4|2006
1731403700000|2024-11-12 09:28:20|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|0
1731403770000|2024-11-12 09:29:30|359.3||359.3||359.3||359.3||0
1731403800000|2024-11-12 09:30:00||359.1||359.1||359.1||359.1|94
1731403920000|2024-11-12 09:32:00|359.4|359.2|359.5|359.3|359.5|359.4|359.4|359.2|5313
1731403930000|2024-11-12 09:32:10|359.4|359.2|359.5|359.3|359.5|359.3|359.4|359.2|37
1731403970000|2024-11-12 09:32:50|359.4|359.2|359.3|359.2|359.4|359.2|359.3|359.2|1307
1731403990000|2024-11-12 09:33:10||359.1||359.1||359.1||359.1|0
1731404070000|2024-11-12 09:34:30|359.2|359|359.2|359|359.2|359|359.2|359|479
1731404180000|2024-11-12 09:36:20|359.1|358.9|359|358.8|359.1|358.9|359|358.8|150
1731404220000|2024-11-12 09:37:00|359.1|359|359.2|359|359.2|359|359.1|359|204
1731404240000|2024-11-12 09:37:20||359.1||359||359.1||359|0
1731404260000|2024-11-12 09:37:40|||||||||1000
1731404300000|2024-11-12 09:38:20|359.3|359.1|359.3|359.1|359.4|359.1|359.3|359.1|2006
1731404310000|2024-11-12 09:38:30|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|786
1731404330000|2024-11-12 09:38:50|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1731404420000|2024-11-12 09:40:20|359.2|359|359.2|359|359.2|359|359.2|359|171
1731404450000|2024-11-12 09:40:50|||||||||2070
1731404460000|2024-11-12 09:41:00|||||||||4500
1731404490000|2024-11-12 09:41:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1600
1731404520000|2024-11-12 09:42:00|359|358.8|359|358.8|359|358.8|359|358.8|754
1731404530000|2024-11-12 09:42:10|358.9||358.9||358.9||358.9||0
1731404610000|2024-11-12 09:43:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|63
1731404620000|2024-11-12 09:43:40|359.2|359|359.2|359|359.2|359|359.2|359|698
1731404630000|2024-11-12 09:43:50|||||||||860
1731404820000|2024-11-12 09:47:00|359.1|358.9|359|358.8|359.1|358.9|359|358.8|334
1731404850000|2024-11-12 09:47:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1731404950000|2024-11-12 09:49:10|359|358.8|359|358.8|359|358.8|358.9|358.8|309
1731404960000|2024-11-12 09:49:20|358.9||358.9||358.9||358.9||0
1731404980000|2024-11-12 09:49:40|359|358.9|359|358.8|359|358.9|359|358.8|286
1731404990000|2024-11-12 09:49:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1731405030000|2024-11-12 09:50:30|359.2|359|359.4|359.2|359.4|359.2|359.2|359|1080
1731405050000|2024-11-12 09:50:50||359.3||359.2||359.3||359.2|1080
1731405060000|2024-11-12 09:51:00|||||||||658
1731405120000|2024-11-12 09:52:00|359.3||359.4||359.4||359.3||322
1731405130000|2024-11-12 09:52:10|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|878
1731405160000|2024-11-12 09:52:40|359.2|359|359.2|359.1|359.2|359.1|359.2|359|0
1731405180000|2024-11-12 09:53:00||359||359||359||359|0
1731405300000|2024-11-12 09:55:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|3
1731405420000|2024-11-12 09:57:00|359|358.8|359|358.8|359|358.8|359|358.8|1730
1731405660000|2024-11-12 10:01:00|359.1|358.9|359.6|359.4|359.6|359.4|359.1|358.9|1058
1731405670000|2024-11-12 10:01:10|359.5||359.5||359.5||359.5||0
1731405680000|2024-11-12 10:01:20||359.3||359.3||359.3||359.3|0
1731405720000|2024-11-12 10:02:00|359.4|359.2|359.3|359.2|359.4|359.3|359.3|359.2|3339
1731405730000|2024-11-12 10:02:10|359.4||359.4||359.4||359.4||0
1731405740000|2024-11-12 10:02:20|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|500
1731405760000|2024-11-12 10:02:40|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|228
1731405800000|2024-11-12 10:03:20||359.1||359.1||359.2||359.1|300
1731405830000|2024-11-12 10:03:50||359.2||359.2||359.2||359.2|0
1731405840000|2024-11-12 10:04:00||359.1||359.1||359.1||359.1|0
1731405890000|2024-11-12 10:04:50|359.3||359.3||359.3||359.3||0
1731405900000|2024-11-12 10:05:00|||||||||5835
1731405930000|2024-11-12 10:05:30|359.2|359|359.2|359|359.2|359|359.2|359|1301
1731405940000|2024-11-12 10:05:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|637
1731405980000|2024-11-12 10:06:20|||||||||1135
1731406000000|2024-11-12 10:06:40|359|359.1|359.2|359.1|359.2|359.1|359|359.1|1935
1731406010000|2024-11-12 10:06:50|359.4|359.2|359.4|359.1|359.4|359.2|359.4|359.1|0
1731406060000|2024-11-12 10:07:40|359.3||359.3||359.3||359.3||0
1731406140000|2024-11-12 10:09:00|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|876
1731406150000|2024-11-12 10:09:10|359.5||359.5||359.5||359.5||0
1731406230000|2024-11-12 10:10:30|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|88
1731406280000|2024-11-12 10:11:20||359.5||359.4||359.5||359.4|182
1731406320000|2024-11-12 10:12:00|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|555
1731406350000|2024-11-12 10:12:30||359.4||359.3||359.4||359.3|276
1731406390000|2024-11-12 10:13:10||359.4||359.4||359.4||359.4|0
1731406400000|2024-11-12 10:13:20||359.3||359.3||359.3||359.3|0
1731406420000|2024-11-12 10:13:40|359.6|359.4|359.7|359.5|359.7|359.5|359.6|359.4|875
1731406430000|2024-11-12 10:13:50|359.6|359.4|359.6|359.4|359.6|359.5|359.6|359.4|558
1731406550000|2024-11-12 10:15:50|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|1730
1731406560000|2024-11-12 10:16:00|359.3||359.4||359.4||359.3||0
1731406570000|2024-11-12 10:16:10|359.8|359.3|359.8|359.7|359.8|359.7|359.8|359.3|629
1731406580000|2024-11-12 10:16:20|359.9|359.8|359.9|359.8|360|359.8|359.9|359.8|3080
1731406590000|2024-11-12 10:16:30||359.7||359.7||359.7||359.7|150
1731406650000|2024-11-12 10:17:30|||||||||1700
1731406660000|2024-11-12 10:17:40|||||||||116
1731406710000|2024-11-12 10:18:30|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|241
1731406760000|2024-11-12 10:19:20|359.7||359.7||359.7||359.7||0
1731406850000|2024-11-12 10:20:50|||||||||150
1731406910000|2024-11-12 10:21:50|359.6|359.5|359.5|359.4|359.6|359.5|359.5|359.4|1658
1731406970000|2024-11-12 10:22:50||359.3||359.3||359.3||359.3|62
1731407010000|2024-11-12 10:23:30|359.3|359.2|359.3|359.1|359.3|359.2|359.3|359.1|1800
1731407060000|2024-11-12 10:24:20|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|2007
1731407110000|2024-11-12 10:25:10|359.5|359.4|359.5|359.3|359.5|359.4|359.5|359.3|1426
1731407130000|2024-11-12 10:25:30|||||||||150
1731407220000|2024-11-12 10:27:00|359.4||359.4||359.4||359.4||1700
1731407240000|2024-11-12 10:27:20|359.5||359.5||359.5||359.5||717
1731407340000|2024-11-12 10:29:00|359.6|359.4|359.6|359.5|359.6|359.5|359.6|359.4|64
1731407370000|2024-11-12 10:29:30||359.4||359.4||359.4||359.4|671
1731407410000|2024-11-12 10:30:10||359.5||359.5||359.5||359.5|0
1731407420000|2024-11-12 10:30:20||359.4||359.4||359.4||359.4|884
1731407440000|2024-11-12 10:30:40||359.5||359.4||359.5||359.4|0
1731407450000|2024-11-12 10:30:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1700
1731407510000|2024-11-12 10:31:50|359.5||359.5||359.5||359.5||531
1731407530000|2024-11-12 10:32:10||359.4||359.3||359.4||359.3|114
1731407590000|2024-11-12 10:33:10|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|1700
1731407650000|2024-11-12 10:34:10|359.3|359.1|359.3|359.1|359.3|359.2|359.3|359.1|3370
1731407700000|2024-11-12 10:35:00||359.2||359.2||359.2||359.2|0
1731407790000|2024-11-12 10:36:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|441
1731407850000|2024-11-12 10:37:30||359||359||359||359|199
1731407860000|2024-11-12 10:37:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1731407910000|2024-11-12 10:38:30|359|358.8|359|358.8|359|358.8|359|358.8|0
1731408060000|2024-11-12 10:41:00|359.1|359|359.1|359|359.1|359|359.1|359|1730
1731408070000|2024-11-12 10:41:10|359.2||359.2||359.2||359.2||0
1731408090000|2024-11-12 10:41:30|359|358.9|359|358.9|359|358.9|359|358.9|0
1731408130000|2024-11-12 10:42:10|359.2|359|359.2|359|359.2|359|359.2|359|3578
1731408210000|2024-11-12 10:43:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|323
1731408220000|2024-11-12 10:43:40|359.2||359.2||359.2||359.2||0
1731408380000|2024-11-12 10:46:20|||||||||169
1731408500000|2024-11-12 10:48:20|359.3||359.3||359.3||359.3||684
1731408560000|2024-11-12 10:49:20|359.2||359.2||359.2||359.2||0
1731408610000|2024-11-12 10:50:10|359.1|359|359.1|359|359.1|359|359.1|359|1326
1731408640000|2024-11-12 10:50:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1731408650000|2024-11-12 10:50:50|359.3||359.3||359.3||359.3||0
1731408660000|2024-11-12 10:51:00|359.1|359|359.1|359|359.1|359|359.1|359|0
1731408670000|2024-11-12 10:51:10|359.3|359.1|359.2|359.1|359.3|359.1|359.2|359.1|0
1731408780000|2024-11-12 10:53:00|359.3||359.2||359.3||359.2||3162
1731408840000|2024-11-12 10:54:00|||||||||270
1731408860000|2024-11-12 10:54:20||359||359||359||359|319
1731408900000|2024-11-12 10:55:00|359.1||359.1||359.1||359.1||1102
1731408940000|2024-11-12 10:55:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|342
1731408950000|2024-11-12 10:55:50|359.1|359|359.1|359|359.1|359|359.1|359|190
1731409030000|2024-11-12 10:57:10|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|1900
1731409040000|2024-11-12 10:57:20|359.2||359.2||359.2||359.2||0
1731409060000|2024-11-12 10:57:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|2443
1731409070000|2024-11-12 10:57:50||359.1||359.1||359.1||359.1|0
1731409220000|2024-11-12 11:00:20||359.2||359.1||359.2||359.1|686
1731409290000|2024-11-12 11:01:30||359.2||359.2||359.2||359.2|0
1731409300000|2024-11-12 11:01:40||359.1||359.1||359.1||359.1|706
1731409320000|2024-11-12 11:02:00|359.2|359|359|358.9|359.2|359|359|358.9|1924
1731409340000|2024-11-12 11:02:20|359.1||359.1||359.1||359.1||666
1731409420000|2024-11-12 11:03:40||359||359||359||359|1125
1731409430000|2024-11-12 11:03:50||358.9||358.9||358.9||358.9|0
1731409470000|2024-11-12 11:04:30||359||359||359||359|0
1731409490000|2024-11-12 11:04:50||358.9||358.9||358.9||358.9|0
1731409520000|2024-11-12 11:05:20|359|358.8|359|358.8|359|358.8|359|358.8|217
1731409640000|2024-11-12 11:07:20|358.9|358.9|359|358.9|359|358.9|358.9|358.9|46
1731409650000|2024-11-12 11:07:30|359.1||359.1||359.1||359.1||27
1731409910000|2024-11-12 11:11:50|359.2|359|359.2|359|359.2|359|359.2|359|65
1731409920000|2024-11-12 11:12:00||358.9||359||359||358.9|0
1731410010000|2024-11-12 11:13:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|274
1731410100000|2024-11-12 11:15:00|359.5|359.2|359.6|359.4|359.6|359.4|359.5|359.2|12
1731410140000|2024-11-12 11:15:40|359.5||359.5||359.5||359.5||0
1731410160000|2024-11-12 11:16:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|655
1731410170000|2024-11-12 11:16:10|359.5||359.5||359.5||359.5||0
1731410230000|2024-11-12 11:17:10|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|1344
1731410260000|2024-11-12 11:17:40|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|615
1731410310000|2024-11-12 11:18:30|359.6|359.2|359.7|359.6|359.7|359.6|359.6|359.2|509
1731410320000|2024-11-12 11:18:40|359.8|359.7|359.9|359.7|359.9|359.7|359.8|359.7|2947
1731410340000|2024-11-12 11:19:00|||||||||605
1731410350000|2024-11-12 11:19:10||359.8||359.7||359.8||359.7|1258
1731410370000|2024-11-12 11:19:30||359.8||359.7||359.8||359.7|0
1731410380000|2024-11-12 11:19:40|360|359.8|360|359.8|360|359.8|360|359.8|0
1731410400000|2024-11-12 11:20:00|360.1|360|360.1|359.9|360.1|360|360.1|359.9|0
1731410440000|2024-11-12 11:20:40|360.2|360|360.2|360.1|360.2|360.1|360.2|360|1899
1731410450000|2024-11-12 11:20:50|360.1|360|360.2|360|360.2|360.1|360.1|360|3131
1731410540000|2024-11-12 11:22:20||360.1||360.1||360.1||360.1|0
1731410550000|2024-11-12 11:22:30||360||360||360||360|1459
1731410620000|2024-11-12 11:23:40|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|129
1731410650000|2024-11-12 11:24:10|360.3|360|360.2|360.1|360.3|360.1|360.2|360|0
1731410660000|2024-11-12 11:24:20||360||360||360||360|0
1731410830000|2024-11-12 11:27:10|360|359.9|359.9|359.8|360|359.9|359.9|359.8|270
1731410940000|2024-11-12 11:29:00|360|359.9|360|359.9|360|359.9|360|359.9|2933
1731410950000|2024-11-12 11:29:10|360.1|360|360.1|359.9|360.1|360|360.1|359.9|0
1731410970000|2024-11-12 11:29:30||360||359.9||360||359.9|1104
1731411000000|2024-11-12 11:30:00|359.9|359.8|360|359.8|360|359.8|359.9|359.7|288
1731411020000|2024-11-12 11:30:20|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1731411190000|2024-11-12 11:33:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1731411220000|2024-11-12 11:33:40||359.5||359.5||359.5||359.5|0
1731411230000|2024-11-12 11:33:50|359.7||359.7||359.7||359.7||0
1731411300000|2024-11-12 11:35:00|359.6|359.4|359.6|359.5|359.6|359.5|359.6|359.4|0
1731411320000|2024-11-12 11:35:20||359.4||359.5||359.5||359.4|0
1731411340000|2024-11-12 11:35:40||359.4||359.4||359.4||359.4|0
1731411400000|2024-11-12 11:36:40||359.5||359.5||359.5||359.5|0
1731411450000|2024-11-12 11:37:30|359.7||359.7||359.7||359.7||2666
1731411540000|2024-11-12 11:39:00|||||||||628
1731411550000|2024-11-12 11:39:10|359.6||359.6||359.6||359.6||0
1731411570000|2024-11-12 11:39:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1731411640000|2024-11-12 11:40:40|||||||||1
1731411660000|2024-11-12 11:41:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|122
1731411680000|2024-11-12 11:41:20||359.4||359.4||359.4||359.4|76
1731411700000|2024-11-12 11:41:40||359.5||359.5||359.5||359.5|0
1731411850000|2024-11-12 11:44:10||359.4||359.4||359.4||359.4|0
1731411860000|2024-11-12 11:44:20|359.5||359.5||359.5||359.5||0
1731411900000|2024-11-12 11:45:00|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|0
1731411910000|2024-11-12 11:45:10||359.3||359.3||359.3||359.2|0
1731411920000|2024-11-12 11:45:20||359.2||359.2||359.2||359.2|0
1731411940000|2024-11-12 11:45:40|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1731411960000|2024-11-12 11:46:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|90
1731412020000|2024-11-12 11:47:00|359.5|359.4|359.5|359.3|359.5|359.4|359.5|359.3|88
1731412040000|2024-11-12 11:47:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|1963
1731412070000|2024-11-12 11:47:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1731412150000|2024-11-12 11:49:10||359||359||359||359|0
1731412220000|2024-11-12 11:50:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|496
1731412340000|2024-11-12 11:52:20|||||||||149
1731412370000|2024-11-12 11:52:50||359||358.9||359||358.9|787
1731412390000|2024-11-12 11:53:10||359||359||359||359|0
1731412420000|2024-11-12 11:53:40|359.2|359.1|359.2|359|359.2|359.1|359.2|359|121
1731412550000|2024-11-12 11:55:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1732
1731412560000|2024-11-12 11:56:00||359||359||359||359|0
1731412580000|2024-11-12 11:56:20|359.2||359.2||359.2||359.2||129
1731412590000|2024-11-12 11:56:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|3644
1731412640000|2024-11-12 11:57:20||359||359||359||359|0
1731412650000|2024-11-12 11:57:30||359.1||359.1||359.1||359.1|0
1731412660000|2024-11-12 11:57:40|359.2|359|359.2|359|359.2|359|359.2|359|0
1731412680000|2024-11-12 11:58:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|2784
1731412790000|2024-11-12 11:59:50|359.2|359|359.1|359|359.2|359|359.1|359|695
1731412800000|2024-11-12 12:00:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|1406
1731412930000|2024-11-12 12:02:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1091
1731412950000|2024-11-12 12:02:30|359|358.8|358.9|358.8|359|358.8|358.9|358.8|940
1731412980000|2024-11-12 12:03:00|359|358.7|359|358.9|359|358.9|359|358.7|448
1731413000000|2024-11-12 12:03:20||358.8||358.8||358.8||358.8|0
1731413130000|2024-11-12 12:05:30|||||||||850
1731413270000|2024-11-12 12:07:50|||||||||20
1731413450000|2024-11-12 12:10:50||358.9||358.9||358.9||358.9|1988
1731413460000|2024-11-12 12:11:00||358.8||358.8||358.8||358.8|0
1731413470000|2024-11-12 12:11:10|358.9||358.9||358.9||358.9||0
1731413490000|2024-11-12 12:11:30|||||||||693
1731413520000|2024-11-12 12:12:00||358.7||358.7||358.7||358.7|611
1731413610000|2024-11-12 12:13:30||358.8||358.8||358.8||358.8|0
1731413640000|2024-11-12 12:14:00|359||359||359||359||1053
1731413770000|2024-11-12 12:16:10||358.9||358.9||358.9||358.9|0
1731413790000|2024-11-12 12:16:30||358.8||358.8||358.8||358.8|0
1731413840000|2024-11-12 12:17:20|||||||||100
1731413950000|2024-11-12 12:19:10|358.9||358.9||358.9||358.9||0
1731413980000|2024-11-12 12:19:40|359||359||359||359||309
1731414000000|2024-11-12 12:20:00|359.1|359|359.1|359|359.1|359|359.1|359|1136
1731414030000|2024-11-12 12:20:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|220
1731414100000|2024-11-12 12:21:40|359.1|359|359.1|359|359.1|359|359.1|359|1700
1731414150000|2024-11-12 12:22:30|359.2||359.2||359.2||359.2||1299
1731414340000|2024-11-12 12:25:40|359.1||359.2||359.2||359.1||0
1731414440000|2024-11-12 12:27:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|851
1731414560000|2024-11-12 12:29:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|0
1731414570000|2024-11-12 12:29:30|358.8||358.8||358.8||358.8||0
1731414620000|2024-11-12 12:30:20||358.6||358.6||358.6||358.6|143
1731414690000|2024-11-12 12:31:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1731414710000|2024-11-12 12:31:50|||||||||2239
1731414720000|2024-11-12 12:32:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1731414750000|2024-11-12 12:32:30||358.5||358.4||358.5||358.4|140
1731414830000|2024-11-12 12:33:50|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|0
1731414850000|2024-11-12 12:34:10||358.5||358.5||358.5||358.5|0
1731414870000|2024-11-12 12:34:30||358.4||358.4||358.4||358.4|0
1731414920000|2024-11-12 12:35:20|358.5||358.5||358.5||358.5||0
1731414930000|2024-11-12 12:35:30||358.3||358.3||358.3||358.3|2300
1731414970000|2024-11-12 12:36:10||358.4||358.4||358.4||358.4|0
1731415010000|2024-11-12 12:36:50||358.3||358.3||358.3||358.3|0
1731415020000|2024-11-12 12:37:00||358.4||358.3||358.4||358.3|0
1731415060000|2024-11-12 12:37:40|358.4||358.4||358.4||358.4||0
1731415070000|2024-11-12 12:37:50||358.2||358.2||358.2||358.2|0
1731415100000|2024-11-12 12:38:20|358.3||358.3||358.3||358.3||0
1731415120000|2024-11-12 12:38:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|257
1731415130000|2024-11-12 12:38:50|||||||||1500
1731415140000|2024-11-12 12:39:00|358.3||358.3||358.3||358.3||630
1731415180000|2024-11-12 12:39:40|358.2||358.2||358.2||358.2||0
1731415190000|2024-11-12 12:39:50|||||||||60
1731415210000|2024-11-12 12:40:10||358||358||358||358|754
1731415240000|2024-11-12 12:40:40|358.1||358.1||358.1||358.1||0
1731415300000|2024-11-12 12:41:40|358.3|358.1|358.2|358.1|358.3|358.1|358.2|358.1|2270
1731415320000|2024-11-12 12:42:00|358.3||358.3||358.3||358.3||150
1731415330000|2024-11-12 12:42:10|358.2||358.3||358.3||358.2||0
1731415340000|2024-11-12 12:42:20||358.2||358.2||358.2||358.2|0
1731415470000|2024-11-12 12:44:30|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|1968
1731415490000|2024-11-12 12:44:50|358.3||358.3||358.3||358.3||0
1731415540000|2024-11-12 12:45:40||358.1||358.1||358.1||358.1|1800
1731415570000|2024-11-12 12:46:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|217
1731415610000|2024-11-12 12:46:50|358.3||358.3||358.3||358.3||1405
1731415620000|2024-11-12 12:47:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1775
1731415630000|2024-11-12 12:47:10|358.3||358.2||358.3||358.2||922
1731415800000|2024-11-12 12:50:00|||||||||66
1731415960000|2024-11-12 12:52:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1731415980000|2024-11-12 12:53:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|650
1731416130000|2024-11-12 12:55:30|358.1|358|358.1|358|358.1|358|358.1|358|191
1731416140000|2024-11-12 12:55:40|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358.1|1450
1731416170000|2024-11-12 12:56:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1731416180000|2024-11-12 12:56:20||358||358||358||358|0
1731416270000|2024-11-12 12:57:50||358.1||358.1||358.1||358.1|0
1731416280000|2024-11-12 12:58:00|358.1|358|358.1|358|358.1|358|358.1|358|184
1731416350000|2024-11-12 12:59:10|358|357.9|358|357.9|358|357.9|358|357.9|1500
1731416380000|2024-11-12 12:59:40|358.1||358.1||358.1||358||0
1731416430000|2024-11-12 13:00:30|358||358||358||358||0
1731416440000|2024-11-12 13:00:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|140
1731416450000|2024-11-12 13:00:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|776
1731416460000|2024-11-12 13:01:00||357.6||357.6||357.6||357.6|0
1731416570000|2024-11-12 13:02:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1731416730000|2024-11-12 13:05:30|357.8|357.7|357.8|357.6|357.8|357.7|357.8|357.6|0
1731416740000|2024-11-12 13:05:40|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1731416790000|2024-11-12 13:06:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|200
1731416800000|2024-11-12 13:06:40|357.5|357.3|357.4|357.2|357.5|357.3|357.4|357.2|695
1731416820000|2024-11-12 13:07:00|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|104
1731416880000|2024-11-12 13:08:00|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|78
1731417000000|2024-11-12 13:10:00|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|0
1731417070000|2024-11-12 13:11:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|681
1731417160000|2024-11-12 13:12:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1731417180000|2024-11-12 13:13:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|662
1731417290000|2024-11-12 13:14:50||357.3||357.3||357.3||357.3|150
1731417310000|2024-11-12 13:15:10||357.4||357.3||357.4||357.3|0
1731417350000|2024-11-12 13:15:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|720
1731417400000|2024-11-12 13:16:40|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.3|204
1731417420000|2024-11-12 13:17:00|||||||||88
1731417480000|2024-11-12 13:18:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|63
1731417600000|2024-11-12 13:20:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|934
1731417630000|2024-11-12 13:20:30|357.5||357.5||357.5||357.5||2844
1731417640000|2024-11-12 13:20:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|464
1731417700000|2024-11-12 13:21:40|357.5||357.5||357.5||357.5||0
1731417740000|2024-11-12 13:22:20|||||||||23
1731417760000|2024-11-12 13:22:40|357.6||357.6||357.6||357.6||537
1731417780000|2024-11-12 13:23:00|357.5||357.5||357.5||357.5||0
1731417840000|2024-11-12 13:24:00|||||||||728
1731417860000|2024-11-12 13:24:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1731417920000|2024-11-12 13:25:20|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|110
1731417930000|2024-11-12 13:25:30||357.2||357.2||357.2||357.2|0
1731417970000|2024-11-12 13:26:10|357.3||357.3||357.3||357.3||0
1731418000000|2024-11-12 13:26:40|357.4|357.3|357.6|357.4|357.6|357.4|357.4|357.3|5283
1731418020000|2024-11-12 13:27:00||357.5||357.5||357.5||357.5|0
1731418030000|2024-11-12 13:27:10|357.8|357.6|357.7|357.6|357.8|357.6|357.7|357.6|1310
1731418050000|2024-11-12 13:27:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1731418140000|2024-11-12 13:29:00|357.5|357.4|357.4|357.2|357.5|357.4|357.4|357.2|2419
1731418150000|2024-11-12 13:29:10|357.2|357|357.2|357|357.2|357|357.2|357|419
1731418210000|2024-11-12 13:30:10|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|2000
1731418220000|2024-11-12 13:30:20|357.2||357.2||357.2||357.2||0
1731418230000|2024-11-12 13:30:30||357||357||357||357|193
1731418240000|2024-11-12 13:30:40|357.1|356.9|357|356.9|357.1|356.9|357|356.9|4373
1731418270000|2024-11-12 13:31:10|357.1|357|357.1|357|357.1|357|357.1|357|0
1731418320000|2024-11-12 13:32:00|357.2|357.1|357.4|357.2|357.4|357.2|357.2|357.1|296
1731418370000|2024-11-12 13:32:50|357.3||357.3||357.3||357.3||0
1731418410000|2024-11-12 13:33:30|||||||||174
1731418580000|2024-11-12 13:36:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|150
1731418600000|2024-11-12 13:36:40|357.1|357|357.1|357|357.1|357|357.1|357|281
1731418620000|2024-11-12 13:37:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|112
1731418670000|2024-11-12 13:37:50|357.1|356.9|357|356.8|357.1|356.9|357|356.8|216
1731418690000|2024-11-12 13:38:10||356.9||356.9||356.9||356.8|0
1731418710000|2024-11-12 13:38:30|357.1|357|357.1|357|357.1|357|357.1|357|2324
1731418760000|2024-11-12 13:39:20||356.9||356.9||356.9||356.9|0
1731418820000|2024-11-12 13:40:20|357||357||357||357||0
1731418830000|2024-11-12 13:40:30|357.1||357.1||357.1||357.1||588
1731418840000|2024-11-12 13:40:40|357||357||357||357||0
1731418880000|2024-11-12 13:41:20|357.1||357.1||357.1||357.1||1253
1731418890000|2024-11-12 13:41:30|357.2|357|357.2|357.1|357.2|357.1|357.2|357|347
1731418910000|2024-11-12 13:41:50|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|1567
1731418920000|2024-11-12 13:42:00|357.3||357.4||357.4||357.3||145
1731418940000|2024-11-12 13:42:20|357.3||357.4||357.4||357.3||1253
1731419010000|2024-11-12 13:43:30||357.3||357.3||357.3||357.3|0
1731419030000|2024-11-12 13:43:50|||||||||1005
1731419170000|2024-11-12 13:46:10|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|923
1731419270000|2024-11-12 13:47:50|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.3|161
1731419290000|2024-11-12 13:48:10|||||||||500
1731419350000|2024-11-12 13:49:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1731419370000|2024-11-12 13:49:30|357.4||357.4||357.4||357.4||957
1731419390000|2024-11-12 13:49:50||357.3||357.3||357.3||357.3|0
1731419400000|2024-11-12 13:50:00|357.5||357.5||357.5||357.5||145
1731419410000|2024-11-12 13:50:10|357.4||357.4||357.4||357.4||0
1731419420000|2024-11-12 13:50:20|357.5||357.5||357.5||357.5||0
1731419430000|2024-11-12 13:50:30|357.4||357.5||357.5||357.4||0
1731419440000|2024-11-12 13:50:40||357.4||357.4||357.4||357.4|0
1731419470000|2024-11-12 13:51:10|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|813
1731419550000|2024-11-12 13:52:30||357.3||357.3||357.3||357.3|0
1731419680000|2024-11-12 13:54:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1998
1731419690000|2024-11-12 13:54:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1731419730000|2024-11-12 13:55:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|105
1731419950000|2024-11-12 13:59:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|150
1731420000000|2024-11-12 14:00:00|357.1|357|357.2|357.1|357.2|357.1|357.1|357|501
1731420010000|2024-11-12 14:00:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|395
1731420020000|2024-11-12 14:00:20|357.4||357.4||357.4||357.4||601
1731420030000|2024-11-12 14:00:30|357.3|357|357.2|357|357.3|357|357.2|357|400
1731420110000|2024-11-12 14:01:50||357.1||357.1||357.1||357.1|0
1731420130000|2024-11-12 14:02:10||357||357||357||357|174
1731420210000|2024-11-12 14:03:30|357.1||357.1||357.1||357.1||0
1731420240000|2024-11-12 14:04:00|357|356.9|357|356.9|357|356.9|357|356.9|125
1731420250000|2024-11-12 14:04:10||356.8||356.8||356.8||356.8|0
1731420340000|2024-11-12 14:05:40|356.9||356.9||356.9||356.9||656
1731420350000|2024-11-12 14:05:50||356.7||356.7||356.7||356.7|1367
1731420540000|2024-11-12 14:09:00|356.8|356.8|356.8|356.7|356.8|356.8|356.8|356.7|207
1731420570000|2024-11-12 14:09:30|356.9||356.9||356.9||356.9||150
1731420580000|2024-11-12 14:09:40|357|356.8|357|356.8|357|356.8|357|356.8|645
1731420590000|2024-11-12 14:09:50|357.1|357|357.1|356.9|357.1|357|357.1|356.9|0
1731420600000|2024-11-12 14:10:00|357|356.8|357|356.8|357|356.8|357|356.8|0
1731420690000|2024-11-12 14:11:30|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|0
1731420710000|2024-11-12 14:11:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|86
1731420730000|2024-11-12 14:12:10|357|356.9|357|356.8|357|356.9|357|356.8|259
1731420780000|2024-11-12 14:13:00||356.9||356.9||356.9||356.9|0
1731420860000|2024-11-12 14:14:20||356.8||356.8||356.8||356.8|0
1731420910000|2024-11-12 14:15:10||356.9||356.8||356.9||356.8|0
1731420960000|2024-11-12 14:16:00||356.9||356.9||356.9||356.9|0
1731420970000|2024-11-12 14:16:10||356.8||356.8||356.8||356.8|0
1731421010000|2024-11-12 14:16:50|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|400
1731421020000|2024-11-12 14:17:00|356.8||356.7||356.8||356.7||0
1731421040000|2024-11-12 14:17:20|||||||||712
1731421100000|2024-11-12 14:18:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|389
1731421170000|2024-11-12 14:19:30||356.6||356.6||356.6||356.6|222
1731421190000|2024-11-12 14:19:50|356.7||356.7||356.7||356.7||0
1731421210000|2024-11-12 14:20:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|456
1731421230000|2024-11-12 14:20:30||356.6||356.7||356.7||356.6|0
1731421280000|2024-11-12 14:21:20|357|356.9|357|356.9|357|356.9|357|356.9|0
1731421320000|2024-11-12 14:22:00|||||||||1860
1731421340000|2024-11-12 14:22:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1731421350000|2024-11-12 14:22:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|374
1731421360000|2024-11-12 14:22:40|357.4||357.4||357.4||357.4||0
1731421370000|2024-11-12 14:22:50|357.3||357.3||357.3||357.3||0
1731421380000|2024-11-12 14:23:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1760
1731421520000|2024-11-12 14:25:20|357.1|357|357.1|357|357.1|357|357.1|357|1905
1731421530000|2024-11-12 14:25:30|357.2||357.2||357.2||357.2||149
1731421560000|2024-11-12 14:26:00||357.1||357.1||357.1||357.1|0
1731421570000|2024-11-12 14:26:10||357||357||357||357|0
1731421590000|2024-11-12 14:26:30||357.1||357.1||357.1||357.1|0
1731421650000|2024-11-12 14:27:30||357||357||357||357|0
1731421690000|2024-11-12 14:28:10|357.1||357.1||357.1||357.1||0
1731421700000|2024-11-12 14:28:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|338
1731421800000|2024-11-12 14:30:00||356.7||356.7||356.7||356.7|0
1731421810000|2024-11-12 14:30:10|356.8|356.8|356.9|356.8|356.9|356.8|356.8|356.8|501
1731421830000|2024-11-12 14:30:30|356.8|356.7|356.9|356.7|356.9|356.8|356.8|356.7|4494
1731421840000|2024-11-12 14:30:40|356.8||356.8||356.8||356.8||0
1731421890000|2024-11-12 14:31:30|356.9|356.8|357|356.9|357|356.9|356.9|356.8|0
1731421900000|2024-11-12 14:31:40|357.1|357|357.2|357|357.2|357.1|357.1|357|1903
1731421920000|2024-11-12 14:32:00||357.1||357.1||357.1||357.1|0
1731421990000|2024-11-12 14:33:10|357.1|357|357.1|357|357.1|357|357.1|357|0
1731422060000|2024-11-12 14:34:20|357.2||357.2||357.2||357.2||1905
1731422120000|2024-11-12 14:35:20|357.1|356.9|357.1|356.9|357.1|356.9|357|356.9|409
1731422150000|2024-11-12 14:35:50|356.7|356.6|356.8|356.6|356.8|356.6|356.7|356.6|4053
1731422180000|2024-11-12 14:36:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1027
1731422190000|2024-11-12 14:36:30||356.6||356.6||356.6||356.6|0
1731422200000|2024-11-12 14:36:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|643
1731422220000|2024-11-12 14:37:00|356.9||356.9||356.9||356.9||722
1731422240000|2024-11-12 14:37:20|356.8||356.8||356.8||356.8||0
1731422320000|2024-11-12 14:38:40||356.6||356.6||356.6||356.6|0
1731422340000|2024-11-12 14:39:00|356.7||356.7||356.7||356.7||0
1731422350000|2024-11-12 14:39:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|750
1731422380000|2024-11-12 14:39:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|644
1731422390000|2024-11-12 14:39:50|356.8|356.5|356.6|356.5|356.8|356.5|356.6|356.5|1726
1731422400000|2024-11-12 14:40:00|356.7||356.7||356.7||356.6||0
1731422420000|2024-11-12 14:40:20||356.6||356.6||356.6||356.6|0
1731422460000|2024-11-12 14:41:00|356.8|356.7|356.8|356.7|356.8|356.7|356.7|356.7|0
1731422510000|2024-11-12 14:41:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|444
1731422570000|2024-11-12 14:42:50|||||||||305
1731422580000|2024-11-12 14:43:00|357||357||357||357||672
1731422640000|2024-11-12 14:44:00|356.9||357||357||356.9||0
1731422690000|2024-11-12 14:44:50|357.1|356.9|357.1|357|357.1|357|357.1|356.9|259
1731422700000|2024-11-12 14:45:00|357|356.9|357|356.9|357|356.9|357|356.9|0
1731422820000|2024-11-12 14:47:00|357.1|357|357.1|357|357.1|357|357.1|357|382
1731422940000|2024-11-12 14:49:00|357|356.9|357|356.9|357|356.9|357|356.9|1020
1731422960000|2024-11-12 14:49:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1530
1731423000000|2024-11-12 14:50:00|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|1046
1731423060000|2024-11-12 14:51:00||356.5||356.5||356.5||356.5|0
1731423070000|2024-11-12 14:51:10|356.6||356.6||356.6||356.6||0
1731423080000|2024-11-12 14:51:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1731423220000|2024-11-12 14:53:40|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|1143
1731423300000|2024-11-12 14:55:00||356.3||356.3||356.3||356.3|0
1731423330000|2024-11-12 14:55:30|356.6|356.4|356.7|356.6|356.8|356.6|356.6|356.4|9234
1731423340000|2024-11-12 14:55:40|356.8||356.8||356.8||356.8||879
1731423350000|2024-11-12 14:55:50||356.7||356.6||356.7||356.6|713
1731423400000|2024-11-12 14:56:40|356.7||356.7||356.7||356.7||0
1731423440000|2024-11-12 14:57:20|356.6|356.5|356.7|356.6|356.7|356.6|356.6|356.5|1958
1731423450000|2024-11-12 14:57:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|675
1731423500000|2024-11-12 14:58:20|||||||||460
1731423520000|2024-11-12 14:58:40||356.4||356.4||356.4||356.4|0
1731423540000|2024-11-12 14:59:00|356.5|356.5|356.5|356.4|356.5|356.5|356.5|356.4|310
1731423560000|2024-11-12 14:59:20|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|4383
1731423570000|2024-11-12 14:59:30||356.3||356.3||356.3||356.3|0
1731423580000|2024-11-12 14:59:40||356.2||356.2||356.2||356.2|379
1731423590000|2024-11-12 14:59:50|356.5|356.3|356.5|356.3|356.5|356.3|356.4|356.3|0
1731423600000|2024-11-12 15:00:00|356.4|356.2|356.5|356.3|356.5|356.3|356.3|356.1|3637
1731423640000|2024-11-12 15:00:40||356.4||356.3||356.4||356.3|683
1731423650000|2024-11-12 15:00:50|356.4||356.4||356.4||356.4||0
1731423660000|2024-11-12 15:01:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1150
1731423670000|2024-11-12 15:01:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|150
1731423700000|2024-11-12 15:01:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1878
1731423710000|2024-11-12 15:01:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|2145
1731423740000|2024-11-12 15:02:20|356.4|356.2|356.4|356.2|356.4|356.3|356.4|356.2|1108
1731423760000|2024-11-12 15:02:40|356.5|356.3|356.5|356.4|356.5|356.4|356.5|356.3|667
1731423770000|2024-11-12 15:02:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|371
1731423810000|2024-11-12 15:03:30|356.7|356.6|356.7|356.6|356.8|356.7|356.7|356.6|3926
1731423870000|2024-11-12 15:04:30|||||||||1303
1731423900000|2024-11-12 15:05:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|117
1731423920000|2024-11-12 15:05:20|||||||||675
1731423930000|2024-11-12 15:05:30|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|0
1731423940000|2024-11-12 15:05:40|356.6||356.6||356.6||356.6||0
1731423950000|2024-11-12 15:05:50|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|2947
1731423960000|2024-11-12 15:06:00|||||||||940
1731424020000|2024-11-12 15:07:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1731424030000|2024-11-12 15:07:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1731424050000|2024-11-12 15:07:30|||||||||2383
1731424060000|2024-11-12 15:07:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|13
1731424090000|2024-11-12 15:08:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|403
1731424100000|2024-11-12 15:08:20|356.9||356.9||356.9||356.9||1002
1731424110000|2024-11-12 15:08:30|357|356.8|357|356.9|357|356.9|357|356.8|638
1731424120000|2024-11-12 15:08:40|357.1|357|357.1|357|357.1|357|357.1|357|0
1731424150000|2024-11-12 15:09:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|256
1731424160000|2024-11-12 15:09:20|||||||||727
1731424200000|2024-11-12 15:10:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1731424290000|2024-11-12 15:11:30|357.2|357.1|357.3|357.2|357.3|357.2|357.2|357.1|972
1731424330000|2024-11-12 15:12:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|150
1731424340000|2024-11-12 15:12:20|||||||||644
1731424360000|2024-11-12 15:12:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|428
1731424370000|2024-11-12 15:12:50|357.1|357|357.1|357|357.1|357|357.1|357|4
1731424390000|2024-11-12 15:13:10|357|356.9|357|356.9|357|356.9|357|356.9|300
1731424410000|2024-11-12 15:13:30|||||||||561
1731424440000|2024-11-12 15:14:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|615
1731424450000|2024-11-12 15:14:10|357|356.9|357|356.9|357|356.9|357|356.9|1521
1731424480000|2024-11-12 15:14:40|357.1||357.1||357.1||357.1||479
1731424490000|2024-11-12 15:14:50|357||357||357||357||0
1731424500000|2024-11-12 15:15:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1731424550000|2024-11-12 15:15:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|815
1731424600000|2024-11-12 15:16:40|356.8||356.8||356.8||356.8||135
1731424610000|2024-11-12 15:16:50|356.7||356.7||356.7||356.7||0
1731424680000|2024-11-12 15:18:00|356.8||356.8||356.8||356.8||416
1731424710000|2024-11-12 15:18:30||356.7||356.7||356.7||356.7|4797
1731424730000|2024-11-12 15:18:50|356.9|356.8|356.9|356.7|356.9|356.8|356.9|356.7|563
1731424740000|2024-11-12 15:19:00|356.8||356.8||356.9||356.8||0
1731424750000|2024-11-12 15:19:10|356.7|356.6|356.6|356.5|356.7|356.6|356.6|356.5|3100
1731424760000|2024-11-12 15:19:20|356.7|356.6|356.6|356.5|356.7|356.6|356.6|356.5|2463
1731424800000|2024-11-12 15:20:00|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|1539
1731424830000|2024-11-12 15:20:30||356.5||356.5||356.5||356.5|0
1731424840000|2024-11-12 15:20:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1
1731424860000|2024-11-12 15:21:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|757
1731424880000|2024-11-12 15:21:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1731424890000|2024-11-12 15:21:30|||||||||753
1731424900000|2024-11-12 15:21:40|357|356.9|357|356.9|357|356.9|357|356.9|601
1731424920000|2024-11-12 15:22:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|3633
1731424930000|2024-11-12 15:22:10|357||357||357||357||1179
1731424950000|2024-11-12 15:22:30|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|676
1731424990000|2024-11-12 15:23:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|814
1731425040000|2024-11-12 15:24:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1731425050000|2024-11-12 15:24:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|150
1731425060000|2024-11-12 15:24:20||356.3||356.3||356.3||356.3|0
1731425080000|2024-11-12 15:24:40|356.4||356.4||356.4||356.4||0
1731425110000|2024-11-12 15:25:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|2086
1731425130000|2024-11-12 15:25:30|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|736
1731425140000|2024-11-12 15:25:40|||||||||3015
1731425150000|2024-11-12 15:25:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1296
1731425200000|2024-11-12 15:26:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1575
1731425230000|2024-11-12 15:27:10|356.6||356.6||356.6||356.6||1786
1731425270000|2024-11-12 15:27:50|356.5|356.5|356.6|356.5|356.6|356.5|356.5|356.5|636
1731425320000|2024-11-12 15:28:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|570
1731425340000|2024-11-12 15:29:00|356.8|356.7|356.8|356.6|356.8|356.7|356.8|356.6|223
1731425350000|2024-11-12 15:29:10|356.7||356.7||356.7||356.7||38
1731425370000|2024-11-12 15:29:30|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|33
1731425420000|2024-11-12 15:30:20|356.5||356.5||356.5||356.5||0
1731425440000|2024-11-12 15:30:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1731425460000|2024-11-12 15:31:00|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|4165
1731425480000|2024-11-12 15:31:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1731425560000|2024-11-12 15:32:40|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|1967
1731425570000|2024-11-12 15:32:50|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|971
1731425580000|2024-11-12 15:33:00|356.6||356.7||356.7||356.6||0
1731425600000|2024-11-12 15:33:20||356.6||356.6||356.6||356.6|0
1731425760000|2024-11-12 15:36:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1731425770000|2024-11-12 15:36:10|356.7||356.7||356.7||356.7||0
1731425880000|2024-11-12 15:38:00|356.8|356.6|356.8|356.6|356.8|356.7|356.8|356.6|0
1731425960000|2024-11-12 15:39:20|356.7||356.7||356.7||356.7||0
1731426050000|2024-11-12 15:40:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1855
1731426070000|2024-11-12 15:41:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|14
1731426080000|2024-11-12 15:41:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|845
1731426110000|2024-11-12 15:41:50|356.9||356.9||356.9||356.9||1786
1731426120000|2024-11-12 15:42:00|356.8||356.8||356.8||356.8||0
1731426170000|2024-11-12 15:42:50|||||||||56
1731426190000|2024-11-12 15:43:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|875
1731426250000|2024-11-12 15:44:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1731426300000|2024-11-12 15:45:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|610
1731426310000|2024-11-12 15:45:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1731426320000|2024-11-12 15:45:20|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|0
1731426330000|2024-11-12 15:45:30|356.5||356.5||356.5||356.5||0
1731426350000|2024-11-12 15:45:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1339
1731426360000|2024-11-12 15:46:00|356.5|356.4|356.5|356.3|356.5|356.4|356.4|356.3|924
1731426370000|2024-11-12 15:46:10|356.4||356.4||356.4||356.4||0
1731426390000|2024-11-12 15:46:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|867
1731426400000|2024-11-12 15:46:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1731426420000|2024-11-12 15:47:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1731426450000|2024-11-12 15:47:30|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|26
1731426460000|2024-11-12 15:47:40||356.5||356.4||356.5||356.4|0
1731426520000|2024-11-12 15:48:40|356.5||356.5||356.5||356.5||0
1731426550000|2024-11-12 15:49:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2682
1731426680000|2024-11-12 15:51:20|||||||||2237
1731426750000|2024-11-12 15:52:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1555
1731426790000|2024-11-12 15:53:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1731426840000|2024-11-12 15:54:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1731426870000|2024-11-12 15:54:30|||||||||300
1731426900000|2024-11-12 15:55:00|356.4||356.4||356.4||356.4||0
1731426920000|2024-11-12 15:55:20|356.3||356.3||356.3||356.3||0
1731426960000|2024-11-12 15:56:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|479
1731427020000|2024-11-12 15:57:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1731427100000|2024-11-12 15:58:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2355
1731427120000|2024-11-12 15:58:40|356.5||356.5||356.5||356.5||0
1731427130000|2024-11-12 15:58:50|356.4||356.4||356.5||356.4||0
1731427170000|2024-11-12 15:59:30|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|222
1731427200000|2024-11-12 16:00:00||356.2||356.2||356.2||356.2|0
1731427270000|2024-11-12 16:01:10|356.3|356.1|356.2|356.1|356.3|356.1|356.2|356|2314
1731427280000|2024-11-12 16:01:20||356||356||356||356|0
1731427380000|2024-11-12 16:03:00|356.1|355.9|356|355.9|356.1|355.9|356|355.9|156
1731427410000|2024-11-12 16:03:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|690
1731427460000|2024-11-12 16:04:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1731427520000|2024-11-12 16:05:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1701
1731427550000|2024-11-12 16:05:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2634
1731427560000|2024-11-12 16:06:00|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|0
1731427580000|2024-11-12 16:06:20|355.6||355.6||355.6||355.6||0
1731427660000|2024-11-12 16:07:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1707
1731427680000|2024-11-12 16:08:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|466
1731427700000|2024-11-12 16:08:20|355.5|355.4|355.6|355.5|355.6|355.5|355.5|355.4|9
1731427760000|2024-11-12 16:09:20|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1731427770000|2024-11-12 16:09:30|||||||||653
1731427810000|2024-11-12 16:10:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|778
1731427850000|2024-11-12 16:10:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1731427890000|2024-11-12 16:11:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.6|0
1731427930000|2024-11-12 16:12:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2013
1731427980000|2024-11-12 16:13:00|356|355.9|356|355.9|356|355.9|356|355.9|680
1731428040000|2024-11-12 16:14:00||355.8||355.8||355.8||355.8|2810
1731428050000|2024-11-12 16:14:10|355.9|355.7|355.8|355.7|355.9|355.7|355.8|355.7|18
1731428110000|2024-11-12 16:15:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|305
1731428130000|2024-11-12 16:15:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|722
1731428170000|2024-11-12 16:16:10|355.9|355.8|355.9|355.7|355.9|355.8|355.9|355.7|141
1731428190000|2024-11-12 16:16:30|355.8|355.8|355.9|355.7|355.9|355.8|355.8|355.7|347
1731428250000|2024-11-12 16:17:30||355.8||355.8||355.8||355.8|0
1731428340000|2024-11-12 16:19:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1978
1731428360000|2024-11-12 16:19:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|600
1731428430000|2024-11-12 16:20:30||355.7||355.7||355.7||355.7|653
1731428460000|2024-11-12 16:21:00|355.8||355.8||355.8||355.8||0
1731428490000|2024-11-12 16:21:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|412
1731428510000|2024-11-12 16:21:50|||||||||99
1731428530000|2024-11-12 16:22:10||355.5||355.5||355.5||355.5|0
1731428620000|2024-11-12 16:23:40|355.6||355.6||355.6||355.6||0
1731428630000|2024-11-12 16:23:50|||||||||1227
1731428670000|2024-11-12 16:24:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|797
1731428690000|2024-11-12 16:24:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|653
1731428710000|2024-11-12 16:25:10|||||||||15
1731428730000|2024-11-12 16:25:30|355.5||355.5||355.5||355.5||444
1731428740000|2024-11-12 16:25:40|355.4||355.4||355.4||355.4||0
1731428750000|2024-11-12 16:25:50||355.2||355.2||355.2||355.2|638
1731428760000|2024-11-12 16:26:00|355.3||355.3||355.3||355.3||0
1731428790000|2024-11-12 16:26:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1731428800000|2024-11-12 16:26:40|355.3|355.2|355.2|355.1|355.3|355.2|355.2|355.1|2430
1731428890000|2024-11-12 16:28:10|||||||||45
1731428900000|2024-11-12 16:28:20|355|354.9|355|354.9|355|354.9|355|354.9|1941
1731428910000|2024-11-12 16:28:30|355.1|355|355.1|355|355.1|355|355.1|355|149
1731428950000|2024-11-12 16:29:10|355|354.9|355|354.9|355|354.9|355|354.9|1606
1731428970000|2024-11-12 16:29:30|||||||||23
1731428980000|2024-11-12 16:29:40|354.9|354.8|355|354.9|355|354.9|354.9|354.8|2162
1731428990000|2024-11-12 16:29:50|354.9|354.8|354.9|354.7|354.9|354.8|354.8|354.7|160
1731484810000|2024-11-13 08:00:10|354.3|353.7|354.2|353.9|354.3|353.9|354.2|353.7|0
1731484820000|2024-11-13 08:00:20|354.1|353.7|354.2|353.8|354.2|353.8|354.1|353.6|47
1731484830000|2024-11-13 08:00:30|354.1|353.7|354.1|353.7|354.1|353.7|354|353.7|0
1731484840000|2024-11-13 08:00:40|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|467
1731484860000|2024-11-13 08:01:00|||||||||1244
1731484880000|2024-11-13 08:01:20|||||||||1300
1731484890000|2024-11-13 08:01:30|354.3|354.1|354.8|354.5|354.8|354.5|354.3|354.1|2963
1731484910000|2024-11-13 08:01:50|354.6|354.2|354.6|354.2|354.6|354.2|354.6|354.2|0
1731484920000|2024-11-13 08:02:00||354.3||354.1||354.3||354.1|0
1731484930000|2024-11-13 08:02:10||354.2||354.2||354.2||354.2|0
1731484940000|2024-11-13 08:02:20||354.3||354.1||354.3||354.1|100
1731484960000|2024-11-13 08:02:40||354.2||354.2||354.2||354.2|4000
1731485010000|2024-11-13 08:03:30|354.5|354.1|354.5|354.2|354.5|354.2|354.5|354.1|0
1731485020000|2024-11-13 08:03:40||354.1||354.1||354.1||354.1|0
1731485030000|2024-11-13 08:03:50|354.4|354|354.4|353.9|354.4|354|354.4|353.9|0
1731485050000|2024-11-13 08:04:10||354||354||354||354|0
1731485060000|2024-11-13 08:04:20|354.3|353.9|354.3|353.9|354.3|353.9|354.3|353.9|0
1731485100000|2024-11-13 08:05:00|354.2||354.1||354.2||354.1||0
1731485120000|2024-11-13 08:05:20|354.5|354.1|354.5|354.2|354.5|354.2|354.5|354.1|290
1731485150000|2024-11-13 08:05:50||354.3||354.3||354.3||354.3|0
1731485190000|2024-11-13 08:06:30|354.4||354.4||354.4||354.4||0
1731485200000|2024-11-13 08:06:40|354.5||354.5||354.5||354.5||1556
1731485230000|2024-11-13 08:07:10|||||||||4000
1731485240000|2024-11-13 08:07:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1731485280000|2024-11-13 08:08:00||354.5||354.5||354.5||354.5|0
1731485290000|2024-11-13 08:08:10||354.4||354.4||354.4||354.4|509
1731485310000|2024-11-13 08:08:30|||||||||103
1731485320000|2024-11-13 08:08:40|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|293
1731485340000|2024-11-13 08:09:00|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|49
1731485380000|2024-11-13 08:09:40|355|354.8|354.9|354.7|355|354.8|354.9|354.7|1600
1731485400000|2024-11-13 08:10:00|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|426
1731485430000|2024-11-13 08:10:30|355|354.8|355|354.8|355|354.8|355|354.8|805
1731485460000|2024-11-13 08:11:00|||||||||500
1731485490000|2024-11-13 08:11:30|354.9|355|355.1|355|355.1|355|354.9|355|1230
1731485520000|2024-11-13 08:12:00|355.3|355.1|355.3|355.2|355.3|355.2|355.3|355.1|217
1731485530000|2024-11-13 08:12:10|355.5|355.3|355.7|355.6|355.7|355.6|355.5|355.3|2779
1731485540000|2024-11-13 08:12:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|216
1731485550000|2024-11-13 08:12:30|355.7|355.6|356|355.8|356.1|355.8|355.6|355.6|3267
1731485580000|2024-11-13 08:13:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|1500
1731485600000|2024-11-13 08:13:20|355.7|355.6|355.7|355.5|355.7|355.6|355.6|355.5|2297
1731485610000|2024-11-13 08:13:30|355.6|355.4|355.5|355.4|355.6|355.4|355.5|355.4|0
1731485620000|2024-11-13 08:13:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.4|0
1731485640000|2024-11-13 08:14:00||355.4||355.4||355.4||355.4|1335
1731485650000|2024-11-13 08:14:10|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|0
1731485660000|2024-11-13 08:14:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2124
1731485670000|2024-11-13 08:14:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|2413
1731485710000|2024-11-13 08:15:10|355.9|355.7|356.1|355.8|356.1|355.8|355.9|355.7|150
1731485740000|2024-11-13 08:15:40|356||356||356||356||0
1731485750000|2024-11-13 08:15:50||355.9||355.8||355.9||355.8|100
1731485770000|2024-11-13 08:16:10|356.1|356|356|355.8|356.1|356|356|355.8|3502
1731485820000|2024-11-13 08:17:00|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|1520
1731485870000|2024-11-13 08:17:50|356|355.8|356|355.8|356|355.8|356|355.8|0
1731485890000|2024-11-13 08:18:10||355.9||355.9||355.9||355.9|0
1731485920000|2024-11-13 08:18:40|356.2|356|356.2|356.1|356.3|356.1|356.2|356|2108
1731485930000|2024-11-13 08:18:50||356||356||356||356|0
1731485950000|2024-11-13 08:19:10|356.1||356.1||356.1||356.1||0
1731485960000|2024-11-13 08:19:20||355.9||355.9||355.9||355.9|39
1731485990000|2024-11-13 08:19:50|356||356.1||356.1||356||1957
1731486000000|2024-11-13 08:20:00|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|1
1731486020000|2024-11-13 08:20:20|356.2|356|356|355.9|356.2|356|356|355.9|9
1731486030000|2024-11-13 08:20:30|355.9|355.8|356|355.8|356|355.8|355.9|355.8|2337
1731486110000|2024-11-13 08:21:50|356.2|355.9|356.2|356|356.2|356|356.2|355.9|292
1731486120000|2024-11-13 08:22:00|356.1|355.9|356|355.9|356.1|355.9|356|355.9|0
1731486160000|2024-11-13 08:22:40|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1556
1731486210000|2024-11-13 08:23:30|355.8||355.9||355.9||355.8||544
1731486220000|2024-11-13 08:23:40|356|355.8|356|355.9|356|355.9|356|355.8|0
1731486230000|2024-11-13 08:23:50|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.6|2980
1731486260000|2024-11-13 08:24:20|||||||||803
1731486270000|2024-11-13 08:24:30||355.7||355.7||355.7||355.7|0
1731486280000|2024-11-13 08:24:40|356.1|355.9|356.1|355.9|356.1|355.9|356|355.9|2374
1731486320000|2024-11-13 08:25:20||356||356||356||356|0
1731486330000|2024-11-13 08:25:30||355.9||355.9||355.9||355.9|0
1731486390000|2024-11-13 08:26:30|356.2|356|356.2|356|356.2|356|356.2|356|0
1731486430000|2024-11-13 08:27:10|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|1250
1731486460000|2024-11-13 08:27:40|356.2|356|356.2|356|356.2|356|356.2|356|0
1731486490000|2024-11-13 08:28:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.1|363
1731486540000|2024-11-13 08:29:00|356|355.9|356|355.9|356|355.9|356|355.9|0
1731486550000|2024-11-13 08:29:10|356.1||356.1||356.1||356.1||0
1731486590000|2024-11-13 08:29:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|282
1731486620000|2024-11-13 08:30:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|25
1731486640000|2024-11-13 08:30:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1731486650000|2024-11-13 08:30:50|356.1|356|356.1|355.9|356.1|356|356|355.9|0
1731486730000|2024-11-13 08:32:10|356||356||356||356||0
1731486740000|2024-11-13 08:32:20|356.1||356.1||356.1||356.1||0
1731486770000|2024-11-13 08:32:50|356.3|356|356.3|356.1|356.3|356.1|356.3|356|1674
1731486790000|2024-11-13 08:33:10|356.4|356.2|356.4|356.2|356.4|356.3|356.4|356.2|705
1731486810000|2024-11-13 08:33:30|356.1|356|356.2|356|356.2|356|356.1|356|0
1731486840000|2024-11-13 08:34:00|356.1||356.1||356.1||356.1||0
1731486850000|2024-11-13 08:34:10|356.2||356.2||356.2||356.2||0
1731486890000|2024-11-13 08:34:50||356.1||356.1||356.1||356.1|0
1731486960000|2024-11-13 08:36:00|356.3|356.2|356.2|356.1|356.3|356.2|356.2|356.1|0
1731487030000|2024-11-13 08:37:10|356.3||356.3||356.3||356.3||0
1731487050000|2024-11-13 08:37:30|356.2||356.2||356.2||356.2||0
1731487070000|2024-11-13 08:37:50|356.1|356|356.1|356|356.1|356|356.1|356|3
1731487080000|2024-11-13 08:38:00|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|105
1731487090000|2024-11-13 08:38:10|356.2||356.3||356.3||356.2||1830
1731487160000|2024-11-13 08:39:20|356.2||356.2||356.2||356.2||0
1731487170000|2024-11-13 08:39:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|171
1731487200000|2024-11-13 08:40:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1731487220000|2024-11-13 08:40:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1731487260000|2024-11-13 08:41:00||356.1||356.1||356.1||356.1|0
1731487280000|2024-11-13 08:41:20|356.2||356.2||356.2||356.2||0
1731487340000|2024-11-13 08:42:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|237
1731487380000|2024-11-13 08:43:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|150
1731487430000|2024-11-13 08:43:50|356.1|356|356.1|356|356.1|356|356.1|356|62
1731487440000|2024-11-13 08:44:00|355.9|355.8|355.9|355.7|355.9|355.8|355.9|355.7|1775
1731487490000|2024-11-13 08:44:50|356|355.9|356.1|355.9|356.1|355.9|356|355.9|3012
1731487590000|2024-11-13 08:46:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|128
1731487600000|2024-11-13 08:46:40|356.3||356.3||356.3||356.3||520
1731487650000|2024-11-13 08:47:30||356.2||356.1||356.2||356.1|0
1731487680000|2024-11-13 08:48:00|356.4|356.2|356.4|356.3|356.4|356.3|356.4|356.2|517
1731487690000|2024-11-13 08:48:10|356.6|356.2|356.6|356.4|356.6|356.4|356.6|356.2|0
1731487700000|2024-11-13 08:48:20|356.7|356.5|356.9|356.7|356.9|356.7|356.7|356.5|2622
1731487710000|2024-11-13 08:48:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|150
1731487730000|2024-11-13 08:48:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|518
1731487750000|2024-11-13 08:49:10|356.6|356.6|356.1|356|356.6|356.6|356.1|356|5451
1731487760000|2024-11-13 08:49:20|356|355.9|356.1|355.9|356.1|355.9|356|355.9|2353
1731487800000|2024-11-13 08:50:00|356.2|356|356.2|356|356.4|356.2|356.2|356|5394
1731487950000|2024-11-13 08:52:30|356.1|355.9|356|355.8|356.1|355.9|356|355.8|0
1731488110000|2024-11-13 08:55:10|355.9||355.9||355.9||355.9||0
1731488170000|2024-11-13 08:56:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|150
1731488220000|2024-11-13 08:57:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1007
1731488270000|2024-11-13 08:57:50|356|355.9|356|355.9|356|355.9|356|355.9|14
1731488290000|2024-11-13 08:58:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1731488360000|2024-11-13 08:59:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1731488400000|2024-11-13 09:00:00|355.7|355.6|355.8|355.6|355.8|355.7|355.7|355.6|0
1731488420000|2024-11-13 09:00:20|355.7||355.7||355.7||355.7||0
1731488440000|2024-11-13 09:00:40|||||||||3000
1731488450000|2024-11-13 09:00:50|||||||||332
1731488460000|2024-11-13 09:01:00|355.5|355.4|355.4|355.3|355.5|355.4|355.4|355.3|3094
1731488480000|2024-11-13 09:01:20||355.2||355.2||355.2||355.2|0
1731488490000|2024-11-13 09:01:30|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|67
1731488510000|2024-11-13 09:01:50||355.4||355.4||355.4||355.4|0
1731488580000|2024-11-13 09:03:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1731488590000|2024-11-13 09:03:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1731488630000|2024-11-13 09:03:50|355.1|355|355.4|355.2|355.4|355.2|355.1|355|441
1731488640000|2024-11-13 09:04:00||355.3||355.3||355.3||355.3|0
1731488660000|2024-11-13 09:04:20|355.5||355.5||355.5||355.5||1547
1731488690000|2024-11-13 09:04:50||355.4||355.4||355.4||355.4|0
1731488700000|2024-11-13 09:05:00||355.3||355.3||355.4||355.3|100
1731488720000|2024-11-13 09:05:20|355.6|355.5|355.6|355.5|355.7|355.5|355.6|355.5|1548
1731488730000|2024-11-13 09:05:30|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.3|515
1731488810000|2024-11-13 09:06:50|355.5|355.3|355.5|355.4|355.5|355.4|355.5|355.3|0
1731488900000|2024-11-13 09:08:20|||||||||99
1731488910000|2024-11-13 09:08:30|||||||||497
1731488930000|2024-11-13 09:08:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1547
1731488940000|2024-11-13 09:09:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.5|0
1731488950000|2024-11-13 09:09:10|||||||||60
1731488970000|2024-11-13 09:09:30|355.4|355.3|355.5|355.3|355.5|355.3|355.4|355.3|3945
1731488990000|2024-11-13 09:09:50||355.4||355.4||355.4||355.4|0
1731489000000|2024-11-13 09:10:00|355.4|355.3|355.3|355.1|355.4|355.3|355.3|355.1|33
1731489020000|2024-11-13 09:10:20|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|1621
1731489060000|2024-11-13 09:11:00|355.1|355|355.2|355.1|355.2|355.1|355.1|355|646
1731489070000|2024-11-13 09:11:10||355||355||355||355|500
1731489190000|2024-11-13 09:13:10|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|677
1731489200000|2024-11-13 09:13:20|||||||||1657
1731489230000|2024-11-13 09:13:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1731489350000|2024-11-13 09:15:50|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|0
1731489360000|2024-11-13 09:16:00|355.4|355.2|355.4|355.3|355.4|355.3|355.4|355.2|1809
1731489370000|2024-11-13 09:16:10|||||||||1246
1731489390000|2024-11-13 09:16:30|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|660
1731489400000|2024-11-13 09:16:40||355.6||355.6||355.6||355.6|0
1731489500000|2024-11-13 09:18:20|||||||||40
1731489510000|2024-11-13 09:18:30|355.8||355.8||355.8||355.8||0
1731489520000|2024-11-13 09:18:40||355.7||355.7||355.7||355.7|0
1731489700000|2024-11-13 09:21:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|150
1731489720000|2024-11-13 09:22:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1731489850000|2024-11-13 09:24:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|88
1731489910000|2024-11-13 09:25:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1731489940000|2024-11-13 09:25:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|44
1731489980000|2024-11-13 09:26:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|845
1731489990000|2024-11-13 09:26:30|355.9||355.9||355.9||355.9||0
1731490010000|2024-11-13 09:26:50|355.8||355.9||355.9||355.8||0
1731490060000|2024-11-13 09:27:40|356|355.8|356|355.9|356|355.9|356|355.8|0
1731490120000|2024-11-13 09:28:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|661
1731490130000|2024-11-13 09:28:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1731490200000|2024-11-13 09:30:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|21
1731490240000|2024-11-13 09:30:40|||||||||787
1731490310000|2024-11-13 09:31:50|355.8|355.7|355.8|355.6|355.8|355.7|355.7|355.6|2326
1731490320000|2024-11-13 09:32:00|355.7||355.7||355.7||355.7||0
1731490390000|2024-11-13 09:33:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|27
1731490440000|2024-11-13 09:34:00|355.8|355.6|355.9|355.8|355.9|355.8|355.8|355.6|1394
1731490450000|2024-11-13 09:34:10||355.7||355.7||355.7||355.7|0
1731490510000|2024-11-13 09:35:10|355.8||355.8||355.8||355.8||0
1731490670000|2024-11-13 09:37:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1731490690000|2024-11-13 09:38:10|356|355.9|356|355.9|356|355.9|356|355.9|0
1731490720000|2024-11-13 09:38:40|356.1|356|356.1|356|356.1|356|356.1|356|103
1731490800000|2024-11-13 09:40:00|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|127
1731490990000|2024-11-13 09:43:10|356.1|356|356.2|356.1|356.2|356.1|356.1|356|1117
1731491040000|2024-11-13 09:44:00|356.1|356|356|355.9|356.1|356|356|355.9|2500
1731491100000|2024-11-13 09:45:00|356.1|356|356.1|355.9|356.1|356|356.1|355.9|66
1731491110000|2024-11-13 09:45:10|356||356||356||356||0
1731491120000|2024-11-13 09:45:20|||||||||1600
1731491180000|2024-11-13 09:46:20|356.1||356.1||356.1||356.1||410
1731491220000|2024-11-13 09:47:00|356.2|356|356.2|356|356.2|356|356.2|356|0
1731491230000|2024-11-13 09:47:10|||||||||168
1731491280000|2024-11-13 09:48:00|356.1||356.2||356.2||356.1||0
1731491320000|2024-11-13 09:48:40|356|355.9|356|355.9|356|355.9|356|355.9|134
1731491350000|2024-11-13 09:49:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1731491370000|2024-11-13 09:49:30|356.2|356.1|356.1|356|356.2|356.1|356.1|356|65
1731491400000|2024-11-13 09:50:00|356|355.9|356|355.9|356|355.9|356|355.9|25
1731491410000|2024-11-13 09:50:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1731491500000|2024-11-13 09:51:40|356|355.9|356|355.9|356|355.9|356|355.9|361
1731491510000|2024-11-13 09:51:50|356.1||356.1||356.1||356.1||0
1731491540000|2024-11-13 09:52:20||356||356||356||356|0
1731491570000|2024-11-13 09:52:50|356.2|356.1|356.1|356|356.2|356.1|356.1|356|2499
1731491610000|2024-11-13 09:53:30|356|355.9|356|355.9|356|355.9|356|355.9|943
1731491620000|2024-11-13 09:53:40|356.1||356.1||356.1||356.1||0
1731491640000|2024-11-13 09:54:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1731491760000|2024-11-13 09:56:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1731491780000|2024-11-13 09:56:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|362
1731491820000|2024-11-13 09:57:00|355.8|355.7|355.9|355.7|355.9|355.8|355.8|355.7|1313
1731491870000|2024-11-13 09:57:50|||||||||150
1731491900000|2024-11-13 09:58:20|356|355.8|356|355.8|356|355.8|356|355.8|1088
1731491940000|2024-11-13 09:59:00||355.9||355.9||355.9||355.9|0
1731491960000|2024-11-13 09:59:20|||||||||1014
1731491980000|2024-11-13 09:59:40|356.1|356|356.1|356|356.1|356|356.1|356|0
1731492010000|2024-11-13 10:00:10|||||||||150
1731492020000|2024-11-13 10:00:20|355.9|355.8|355.9|355.7|355.9|355.8|355.8|355.7|78
1731492040000|2024-11-13 10:00:40|355.8|355.6|355.7|355.6|355.8|355.6|355.7|355.6|0
1731492050000|2024-11-13 10:00:50|355.8|355.7|355.6|355.5|355.8|355.7|355.6|355.5|2510
1731492070000|2024-11-13 10:01:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1731492170000|2024-11-13 10:02:50|355.4|355.2|355.3|355.2|355.4|355.2|355.3|355.2|0
1731492180000|2024-11-13 10:03:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|680
1731492190000|2024-11-13 10:03:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|1229
1731492330000|2024-11-13 10:05:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|1837
1731492360000|2024-11-13 10:06:00|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|689
1731492370000|2024-11-13 10:06:10|355.3||355.3||355.3||355.3||0
1731492380000|2024-11-13 10:06:20|355.4||355.4||355.4||355.4||0
1731492460000|2024-11-13 10:07:40|355.3||355.3||355.3||355.3||0
1731492470000|2024-11-13 10:07:50|355.4|355.3|355.5|355.3|355.5|355.4|355.4|355.3|949
1731492600000|2024-11-13 10:10:00||355.4||355.4||355.4||355.4|0
1731492700000|2024-11-13 10:11:40|||||||||1823
1731492730000|2024-11-13 10:12:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|393
1731492750000|2024-11-13 10:12:30|355.5||355.5||355.5||355.5||0
1731492760000|2024-11-13 10:12:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|132
1731492780000|2024-11-13 10:13:00|355.2|355.1|355.3|355.2|355.3|355.2|355.2|355.1|1285
1731492790000|2024-11-13 10:13:10||355.1||355.1||355.1||355.1|0
1731492880000|2024-11-13 10:14:40|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|66
1731492920000|2024-11-13 10:15:20||355.3||355.3||355.3||355.3|0
1731492960000|2024-11-13 10:16:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|81
1731493000000|2024-11-13 10:16:40|||||||||203
1731493020000|2024-11-13 10:17:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|706
1731493080000|2024-11-13 10:18:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1731493100000|2024-11-13 10:18:20|355.6||355.6||355.6||355.6||401
1731493170000|2024-11-13 10:19:30|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|634
1731493190000|2024-11-13 10:19:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|1313
1731493200000|2024-11-13 10:20:00|355.4||355.4||355.4||355.4||150
1731493230000|2024-11-13 10:20:30|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|1209
1731493260000|2024-11-13 10:21:00|355.2||355.2||355.2||355.2||0
1731493340000|2024-11-13 10:22:20|355.1|355|355.1|355|355.1|355|355.1|355|0
1731493350000|2024-11-13 10:22:30|355.2||355.2||355.2||355.2||0
1731493430000|2024-11-13 10:23:50|355.1||355.1||355.1||355.1||0
1731493440000|2024-11-13 10:24:00|355|354.9|355|354.9|355|354.9|355|354.9|1180
1731493490000|2024-11-13 10:24:50|||||||||140
1731493500000|2024-11-13 10:25:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1731493520000|2024-11-13 10:25:20|355||355||355||355||1800
1731493530000|2024-11-13 10:25:30|354.9|354.9|355.1|355|355.1|355|354.9|354.9|3088
1731493550000|2024-11-13 10:25:50|355|354.9|355|354.9|355|354.9|355|354.9|1187
1731493580000|2024-11-13 10:26:20||354.8||354.8||354.8||354.8|0
1731493610000|2024-11-13 10:26:50||354.9||354.9||354.9||354.9|0
1731493620000|2024-11-13 10:27:00|354.9|354.8|354.9|354.8|355|354.9|354.9|354.8|3147
1731493640000|2024-11-13 10:27:20|355|354.9|355|354.9|355|354.9|355|354.8|1823
1731493670000|2024-11-13 10:27:50|355.1|355|355.1|355|355.1|355|355.1|355|0
1731493680000|2024-11-13 10:28:00||354.9||354.9||354.9||354.9|117
1731493710000|2024-11-13 10:28:30||355||355||355||355|0
1731493750000|2024-11-13 10:29:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|67
1731493770000|2024-11-13 10:29:30|355.1|355|355.2|355|355.2|355|355.1|355|635
1731493900000|2024-11-13 10:31:40|355.1|354.8|354.9|354.8|355.1|354.8|354.9|354.8|0
1731493950000|2024-11-13 10:32:30|355||355||355||355||0
1731494000000|2024-11-13 10:33:20|354.9||354.9||354.9||354.9||0
1731494080000|2024-11-13 10:34:40|355|354.9|355|354.9|355|354.9|355|354.9|0
1731494180000|2024-11-13 10:36:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1731494270000|2024-11-13 10:37:50|||||||||222
1731494320000|2024-11-13 10:38:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1731494350000|2024-11-13 10:39:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|65
1731494360000|2024-11-13 10:39:20|||||||||974
1731494390000|2024-11-13 10:39:50|355|354.9|355|354.9|355|354.9|355|354.9|1921
1731494410000|2024-11-13 10:40:10|355.1|355|355.1|355|355.1|355|355.1|355|5
1731494420000|2024-11-13 10:40:20|||||||||119
1731494430000|2024-11-13 10:40:30|355|354.9|355|354.9|355|354.9|355|354.9|844
1731494450000|2024-11-13 10:40:50|||||||||442
1731494510000|2024-11-13 10:41:50|355.1|355|355.2|355|355.2|355|355.1|355|706
1731494550000|2024-11-13 10:42:30|355.1||355.1||355.1||355.1||51
1731494570000|2024-11-13 10:42:50|355|354.9|354.9|354.8|355|354.9|354.9|354.8|150
1731494640000|2024-11-13 10:44:00|355|354.9|355|354.8|355|354.9|355|354.8|67
1731494700000|2024-11-13 10:45:00|354.9||354.9||354.9||354.9||0
1731494760000|2024-11-13 10:46:00||354.7||354.7||354.7||354.7|0
1731494770000|2024-11-13 10:46:10||354.8||354.8||354.8||354.8|0
1731495140000|2024-11-13 10:52:20|||||||||706
1731495190000|2024-11-13 10:53:10|354.8|354.7|354.8|354.7|354.9|354.8|354.8|354.7|1166
1731495200000|2024-11-13 10:53:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|950
1731495240000|2024-11-13 10:54:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|150
1731495250000|2024-11-13 10:54:10|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|3581
1731495260000|2024-11-13 10:54:20||354.5||354.6||354.6||354.5|0
1731495310000|2024-11-13 10:55:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|100
1731495340000|2024-11-13 10:55:40|354.7|354.6|354.8|354.7|354.8|354.7|354.7|354.6|3808
1731495350000|2024-11-13 10:55:50|355|354.9|355.1|355|355.1|355|355|354.9|1014
1731495370000|2024-11-13 10:56:10|355|354.9|355|354.9|355|354.9|355|354.9|35
1731495400000|2024-11-13 10:56:40|355.1||355.1||355.1||355.1||0
1731495420000|2024-11-13 10:57:00||355||355||355||355|0
1731495540000|2024-11-13 10:59:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|706
1731495580000|2024-11-13 10:59:40|||||||||150
1731495600000|2024-11-13 11:00:00|355.3||355.3||355.3||355.3||0
1731495630000|2024-11-13 11:00:30|355.2||355.2||355.2||355.2||0
1731495690000|2024-11-13 11:01:30|355.1|355|355.1|355|355.1|355|355.1|355|45
1731495780000|2024-11-13 11:03:00|355|354.9|354.9|354.8|355|354.9|354.9|354.8|300
1731495790000|2024-11-13 11:03:10|355|354.9|355.1|354.9|355.1|354.9|355|354.9|120
1731495800000|2024-11-13 11:03:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1301
1731495850000|2024-11-13 11:04:10|355.3||355.3||355.3||355.3||357
1731495860000|2024-11-13 11:04:20||355.2||355.2||355.2||355.2|0
1731495890000|2024-11-13 11:04:50||355.1||355.2||355.2||355.1|150
1731495980000|2024-11-13 11:06:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|433
1731496000000|2024-11-13 11:06:40|||||||||1914
1731496010000|2024-11-13 11:06:50|355.1|355|354.9|354.8|355.1|355|354.9|354.8|503
1731496020000|2024-11-13 11:07:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2033
1731496050000|2024-11-13 11:07:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|643
1731496080000|2024-11-13 11:08:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|132
1731496120000|2024-11-13 11:08:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|152
1731496260000|2024-11-13 11:11:00|||||||||54
1731496280000|2024-11-13 11:11:20|355||355||355||355||329
1731496290000|2024-11-13 11:11:30|354.9|354.7|354.9|354.8|354.9|354.8|354.8|354.7|1649
1731496330000|2024-11-13 11:12:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1322
1731496520000|2024-11-13 11:15:20|354.7|354.6|354.8|354.7|354.8|354.7|354.7|354.6|2268
1731496550000|2024-11-13 11:15:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2067
1731496670000|2024-11-13 11:17:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|771
1731496680000|2024-11-13 11:18:00|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|706
1731496700000|2024-11-13 11:18:20||354.7||354.7||354.7||354.7|68
1731496920000|2024-11-13 11:22:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|69
1731496940000|2024-11-13 11:22:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1731496980000|2024-11-13 11:23:00|354.7||354.7||354.7||354.7||1800
1731497060000|2024-11-13 11:24:20|354.6||354.6||354.6||354.6||0
1731497110000|2024-11-13 11:25:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1731497130000|2024-11-13 11:25:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|388
1731497140000|2024-11-13 11:25:40|354.9||354.8||354.9||354.8||382
1731497220000|2024-11-13 11:27:00|354.9||354.9||354.9||354.9||0
1731497230000|2024-11-13 11:27:10|||||||||544
1731497250000|2024-11-13 11:27:30|354.8||354.8||354.8||354.8||0
1731497280000|2024-11-13 11:28:00|||||||||2000
1731497290000|2024-11-13 11:28:10|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|2692
1731497300000|2024-11-13 11:28:20||354.7||354.7||354.7||354.7|0
1731497330000|2024-11-13 11:28:50|354.9||354.9||354.9||354.9||1555
1731497370000|2024-11-13 11:29:30||354.8||354.8||354.8||354.8|0
1731497420000|2024-11-13 11:30:20||354.7||354.8||354.8||354.7|0
1731497450000|2024-11-13 11:30:50|355||355||355||355||466
1731497460000|2024-11-13 11:31:00|354.9||355||355||354.9||0
1731497470000|2024-11-13 11:31:10||354.9||354.8||354.9||354.8|459
1731497480000|2024-11-13 11:31:20|355.1|354.9|355|354.9|355.1|354.9|355|354.9|1490
1731497500000|2024-11-13 11:31:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|384
1731497520000|2024-11-13 11:32:00|355||355||355||355||526
1731497580000|2024-11-13 11:33:00|354.9||354.9||354.9||354.9||1322
1731497730000|2024-11-13 11:35:30|355.1|355|355.1|355|355.1|355|355.1|355|1000
1731497770000|2024-11-13 11:36:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1731497780000|2024-11-13 11:36:20|355.2|355.1|355.1|355|355.2|355.1|355.1|355|1392
1731497800000|2024-11-13 11:36:40|||||||||3094
1731497830000|2024-11-13 11:37:10|355.2||355.2||355.2||355.2||0
1731497980000|2024-11-13 11:39:40||355.1||355.1||355.1||355.1|0
1731498030000|2024-11-13 11:40:30||355||355||355||355|0
1731498150000|2024-11-13 11:42:30|355.1|354.9|355.1|355|355.1|355|355|354.9|0
1731498160000|2024-11-13 11:42:40||354.9||354.9||354.9||354.9|1080
1731498300000|2024-11-13 11:45:00|355||355||355||355||2650
1731498320000|2024-11-13 11:45:20|||||||||441
1731498340000|2024-11-13 11:45:40|355.1|355|355|354.9|355.1|355|355|354.9|0
1731498430000|2024-11-13 11:47:10|355.1||355.1||355.1||355.1||706
1731498610000|2024-11-13 11:50:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1591
1731498680000|2024-11-13 11:51:20|355||355||355||355||0
1731498730000|2024-11-13 11:52:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1155
1731498740000|2024-11-13 11:52:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|476
1731498790000|2024-11-13 11:53:10|355|354.9|355|354.9|355|354.9|355|354.9|1881
1731498840000|2024-11-13 11:54:00|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|358
1731498850000|2024-11-13 11:54:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1731498930000|2024-11-13 11:55:30|||||||||110
1731498960000|2024-11-13 11:56:00|||||||||3348
1731498970000|2024-11-13 11:56:10|355|354.9|355|354.9|355|354.9|355|354.9|1124
1731499030000|2024-11-13 11:57:10|||||||||159
1731499050000|2024-11-13 11:57:30|||||||||3999
1731499060000|2024-11-13 11:57:40|355.1|355|355.1|355|355.1|355|355.1|355|381
1731499070000|2024-11-13 11:57:50|||||||||97
1731499080000|2024-11-13 11:58:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|811
1731499100000|2024-11-13 11:58:20|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|0
1731499120000|2024-11-13 11:58:40||355.3||355.3||355.3||355.3|0
1731499130000|2024-11-13 11:58:50|355.3|355.2|355.5|355.4|355.5|355.4|355.3|355.2|1750
1731499150000|2024-11-13 11:59:10||355.3||355.4||355.4||355.3|0
1731499160000|2024-11-13 11:59:20||355.3||355.4||355.4||355.3|0
1731499170000|2024-11-13 11:59:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1731499180000|2024-11-13 11:59:40|||||||||288
1731499200000|2024-11-13 12:00:00||355.2||355.3||355.3||355.2|1898
1731499210000|2024-11-13 12:00:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|215
1731499230000|2024-11-13 12:00:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1731499270000|2024-11-13 12:01:10|355.4||355.4||355.4||355.4||0
1731499320000|2024-11-13 12:02:00|355.5|355.3|355.5|355.4|355.5|355.4|355.5|355.3|1990
1731499350000|2024-11-13 12:02:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|1462
1731499360000|2024-11-13 12:02:40|355.5||355.5||355.5||355.5||0
1731499400000|2024-11-13 12:03:20|355.4|355.4|355.4|355.3|355.4|355.4|355.4|355.3|0
1731499420000|2024-11-13 12:03:40|355.5|355.4|355.5|355.3|355.5|355.4|355.5|355.3|782
1731499430000|2024-11-13 12:03:50||355.4||355.4||355.4||355.4|0
1731499440000|2024-11-13 12:04:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|3215
1731499490000|2024-11-13 12:04:50||355.6||355.6||355.6||355.6|0
1731499500000|2024-11-13 12:05:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1731499530000|2024-11-13 12:05:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|472
1731499610000|2024-11-13 12:06:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|318
1731499630000|2024-11-13 12:07:10|||||||||10
1731499650000|2024-11-13 12:07:30|||||||||1881
1731499660000|2024-11-13 12:07:40|||||||||404
1731499730000|2024-11-13 12:08:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1731499770000|2024-11-13 12:09:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|1727
1731499880000|2024-11-13 12:11:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|105
1731499890000|2024-11-13 12:11:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|494
1731499950000|2024-11-13 12:12:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|340
1731500010000|2024-11-13 12:13:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1731500130000|2024-11-13 12:15:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|114
1731500160000|2024-11-13 12:16:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.1|3155
1731500200000|2024-11-13 12:16:40|355.4||355.4||355.4||355.4||0
1731500260000|2024-11-13 12:17:40||355.3||355.3||355.3||355.3|0
1731500310000|2024-11-13 12:18:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1731500410000|2024-11-13 12:20:10|355.6|355.5|355.5|355.4|355.6|355.5|355.5|355.4|1491
1731500480000|2024-11-13 12:21:20|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|250
1731500560000|2024-11-13 12:22:40|355.3|355.2|355.4|355.3|355.4|355.3|355.3|355.2|1552
1731500600000|2024-11-13 12:23:20|||||||||621
1731500680000|2024-11-13 12:24:40|||||||||3300
1731500690000|2024-11-13 12:24:50|355.5||355.5||355.5||355.5||99
1731500840000|2024-11-13 12:27:20|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|570
1731500930000|2024-11-13 12:28:50|355.3||355.3||355.3||355.3||0
1731501010000|2024-11-13 12:30:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|776
1731501090000|2024-11-13 12:31:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1731501130000|2024-11-13 12:32:10|355.4||355.4||355.4||355.4||0
1731501190000|2024-11-13 12:33:10||355.3||355.3||355.3||355.3|0
1731501360000|2024-11-13 12:36:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|1552
1731501400000|2024-11-13 12:36:40|355.5||355.5||355.5||355.5||0
1731501430000|2024-11-13 12:37:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|742
1731501540000|2024-11-13 12:39:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|900
1731501550000|2024-11-13 12:39:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1731501600000|2024-11-13 12:40:00|355.1|355|355.1|355|355.1|355|355.1|355|2321
1731501660000|2024-11-13 12:41:00|355.2|355.1|355.2|355|355.2|355.1|355.2|355|671
1731501720000|2024-11-13 12:42:00|355.1|355.1|355.1|355|355.1|355.1|355.1|355|0
1731501810000|2024-11-13 12:43:30|||||||||1123
1731501880000|2024-11-13 12:44:40|||||||||116
1731501940000|2024-11-13 12:45:40|355|354.8|354.9|354.8|355|354.8|354.9|354.8|653
1731501950000|2024-11-13 12:45:50|355|354.9|355|354.9|355|354.9|355|354.8|1370
1731501970000|2024-11-13 12:46:10|||||||||706
1731501990000|2024-11-13 12:46:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1731502000000|2024-11-13 12:46:40|355|354.9|355|354.9|355|354.9|355|354.9|0
1731502030000|2024-11-13 12:47:10|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|3243
1731502360000|2024-11-13 12:52:40|354.8||354.8||354.8||354.8||0
1731502380000|2024-11-13 12:53:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1731502410000|2024-11-13 12:53:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1898
1731502480000|2024-11-13 12:54:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|706
1731502560000|2024-11-13 12:56:00|355|354.9|355|354.9|355|354.9|355|354.9|1086
1731502600000|2024-11-13 12:56:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|885
1731502720000|2024-11-13 12:58:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|150
1731502740000|2024-11-13 12:59:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|219
1731502750000|2024-11-13 12:59:10|||||||||1750
1731502820000|2024-11-13 13:00:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1731502870000|2024-11-13 13:01:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1655
1731503090000|2024-11-13 13:04:50|355|354.9|355|354.9|355|354.9|355|354.9|1800
1731503100000|2024-11-13 13:05:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|3563
1731503290000|2024-11-13 13:08:10|||||||||200
1731503310000|2024-11-13 13:08:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1156
1731503320000|2024-11-13 13:08:40|||||||||489
1731503330000|2024-11-13 13:08:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1731503470000|2024-11-13 13:11:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|108
1731503480000|2024-11-13 13:11:20|||||||||919
1731503570000|2024-11-13 13:12:50|||||||||2475
1731503620000|2024-11-13 13:13:40|||||||||706
1731503680000|2024-11-13 13:14:40|354.9||354.9||354.9||354.9||0
1731503690000|2024-11-13 13:14:50|||||||||931
1731503740000|2024-11-13 13:15:40|355|354.8|355.1|355|355.1|355|355|354.8|455
1731503750000|2024-11-13 13:15:50|355.2||355.2||355.2||355.2||1218
1731503800000|2024-11-13 13:16:40||355.1||355.1||355.1||355.1|0
1731503810000|2024-11-13 13:16:50|355.1|355|355.1|355|355.1|355|355.1|355|2817
1731504000000|2024-11-13 13:20:00|||||||||1360
1731504050000|2024-11-13 13:20:50|355|354.9|355|354.9|355|354.9|355|354.9|1299
1731504120000|2024-11-13 13:22:00|||||||||1252
1731504270000|2024-11-13 13:24:30|355.1|355|355.1|355|355.1|355|355.1|355|357
1731504480000|2024-11-13 13:28:00|||||||||366
1731504490000|2024-11-13 13:28:10|||||||||511
1731504520000|2024-11-13 13:28:40|||||||||615
1731504550000|2024-11-13 13:29:10|||||||||77
1731504560000|2024-11-13 13:29:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|503
1731504600000|2024-11-13 13:30:00|355.5|355.3|355.5|355.4|355.5|355.4|355.5|355.3|1432
1731504610000|2024-11-13 13:30:10|355.6|355.5|355.8|355.6|355.8|355.6|355.6|355.5|5544
1731504620000|2024-11-13 13:30:20||355.7||355.7||355.7||355.7|0
1731504630000|2024-11-13 13:30:30|356|355.8|356|355.8|356|355.8|356|355.8|0
1731504640000|2024-11-13 13:30:40|355.9||356||356||355.9||706
1731504670000|2024-11-13 13:31:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1074
1731504680000|2024-11-13 13:31:20|355.7|355.5|355.7|355.5|355.7|355.5|355.6|355.5|420
1731504720000|2024-11-13 13:32:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|476
1731504740000|2024-11-13 13:32:20|||||||||1323
1731504760000|2024-11-13 13:32:40|355.9||355.9||355.9||355.9||0
1731504770000|2024-11-13 13:32:50|355.8||355.9||355.9||355.8||1479
1731504810000|2024-11-13 13:33:30|356|355.9|356|355.9|356|355.9|356|355.9|486
1731504820000|2024-11-13 13:33:40|355.9|355.8|356|355.8|356|355.8|355.9|355.8|1655
1731504840000|2024-11-13 13:34:00|355.9|355.9|356|355.9|356|355.9|355.9|355.9|2092
1731504870000|2024-11-13 13:34:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|476
1731504930000|2024-11-13 13:35:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|67
1731505030000|2024-11-13 13:37:10|356|355.9|356|355.9|356|355.9|356|355.9|150
1731505040000|2024-11-13 13:37:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1322
1731505080000|2024-11-13 13:38:00|356||356||356||356||1655
1731505150000|2024-11-13 13:39:10||355.9||355.9||355.9||355.9|0
1731505160000|2024-11-13 13:39:20|||||||||1800
1731505220000|2024-11-13 13:40:20|||||||||2675
1731505230000|2024-11-13 13:40:30|356.1|356|356.1|356|356.1|356|356.1|356|1024
1731505250000|2024-11-13 13:40:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1655
1731505260000|2024-11-13 13:41:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1731505290000|2024-11-13 13:41:30||356.1||356.2||356.2||356.1|0
1731505300000|2024-11-13 13:41:40||356.1||356.2||356.2||356.1|150
1731505340000|2024-11-13 13:42:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|162
1731505360000|2024-11-13 13:42:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1731505370000|2024-11-13 13:42:50|356.2||356.3||356.3||356.2||0
1731505430000|2024-11-13 13:43:50|356.2|356.2|356.3|356.2|356.3|356.2|356.2|356.2|513
1731505440000|2024-11-13 13:44:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1731505490000|2024-11-13 13:44:50|||||||||21
1731505500000|2024-11-13 13:45:00|||||||||1190
1731505510000|2024-11-13 13:45:10|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|1555
1731505540000|2024-11-13 13:45:40|356.3||356.3||356.3||356.3||0
1731505600000|2024-11-13 13:46:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|32
1731505610000|2024-11-13 13:46:50||356||356||356||356|0
1731505640000|2024-11-13 13:47:20|||||||||300
1731505650000|2024-11-13 13:47:30|356.1||356.1||356.1||356.1||0
1731505680000|2024-11-13 13:48:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1731505740000|2024-11-13 13:49:00|||||||||1302
1731505790000|2024-11-13 13:49:50|||||||||1655
1731505820000|2024-11-13 13:50:20|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|152
1731505840000|2024-11-13 13:50:40||356||356||356||356|0
1731505870000|2024-11-13 13:51:10|356|355.9|356|355.9|356.1|355.9|356|355.9|0
1731505890000|2024-11-13 13:51:30|356.1||356.1||356.1||356.1||0
1731505930000|2024-11-13 13:52:10|356|356|356.1|356|356.1|356|356|356|706
1731505990000|2024-11-13 13:53:10|356|355.9|356|355.9|356|355.9|356|355.9|87
1731506010000|2024-11-13 13:53:30|356.1||356.1||356.1||356.1||0
1731506210000|2024-11-13 13:56:50|||||||||500
1731506230000|2024-11-13 13:57:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1731506280000|2024-11-13 13:58:00|||||||||471
1731506290000|2024-11-13 13:58:10|||||||||1655
1731506340000|2024-11-13 13:59:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1800
1731506420000|2024-11-13 14:00:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|165
1731506440000|2024-11-13 14:00:40|||||||||85
1731506470000|2024-11-13 14:01:10|||||||||95
1731506490000|2024-11-13 14:01:30|356.5||356.4||356.5||356.4||1216
1731506520000|2024-11-13 14:02:00|||||||||1655
1731506540000|2024-11-13 14:02:20|356.5|356.2|356.3|356.2|356.5|356.2|356.3|356.2|0
1731506550000|2024-11-13 14:02:30|||||||||313
1731506560000|2024-11-13 14:02:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1123
1731506590000|2024-11-13 14:03:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|841
1731506630000|2024-11-13 14:03:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1731506710000|2024-11-13 14:05:10|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|1667
1731506760000|2024-11-13 14:06:00|356.3||356.3||356.3||356.3||0
1731506900000|2024-11-13 14:08:20|||||||||1272
1731506930000|2024-11-13 14:08:50|||||||||2530
1731507000000|2024-11-13 14:10:00|||||||||1204
1731507030000|2024-11-13 14:10:30|356.4|356.3|356.3|356.2|356.4|356.3|356.3|356.2|2155
1731507090000|2024-11-13 14:11:30|356.4||356.4||356.4||356.4||0
1731507150000|2024-11-13 14:12:30|356.3||356.3||356.3||356.3||0
1731507180000|2024-11-13 14:13:00|356.4||356.4||356.4||356.4||0
1731507250000|2024-11-13 14:14:10||356.3||356.3||356.3||356.3|0
1731507260000|2024-11-13 14:14:20||356.2||356.2||356.2||356.2|2054
1731507280000|2024-11-13 14:14:40||356.3||356.3||356.3||356.3|0
1731507340000|2024-11-13 14:15:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1731507360000|2024-11-13 14:16:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|150
1731507400000|2024-11-13 14:16:40|356.1|356|356.1|356|356.1|356|356.1|356|0
1731507410000|2024-11-13 14:16:50|||||||||600
1731507420000|2024-11-13 14:17:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1731507540000|2024-11-13 14:19:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|164
1731507590000|2024-11-13 14:19:50|||||||||877
1731507720000|2024-11-13 14:22:00|||||||||855
1731507750000|2024-11-13 14:22:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1553
1731507840000|2024-11-13 14:24:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1731507880000|2024-11-13 14:24:40|356.2|356.1|356.2|356|356.2|356.1|356.1|356|114
1731507890000|2024-11-13 14:24:50||356.1||356.1||356.1||356.1|0
1731507930000|2024-11-13 14:25:30|||||||||1199
1731507980000|2024-11-13 14:26:20|356.1|356|356.2|356.1|356.2|356.1|356.1|356|4301
1731508020000|2024-11-13 14:27:00|356.1|356|356.1|356|356.1|356|356.1|356|0
1731508040000|2024-11-13 14:27:20|356.2||356.2||356.2||356.2||0
1731508180000|2024-11-13 14:29:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1731508190000|2024-11-13 14:29:50|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|47
1731508200000|2024-11-13 14:30:00|356.2||356.2||356.2||356.2||0
1731508210000|2024-11-13 14:30:10|356|355.9|356|355.9|356|355.9|356|355.9|263
1731508220000|2024-11-13 14:30:20|356.1|356|356.1|356|356.1|356|356.1|356|68
1731508240000|2024-11-13 14:30:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1731508320000|2024-11-13 14:32:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1731508350000|2024-11-13 14:32:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1138
1731508410000|2024-11-13 14:33:30|||||||||200
1731508440000|2024-11-13 14:34:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1282
1731508450000|2024-11-13 14:34:10|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|1220
1731508480000|2024-11-13 14:34:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1731508500000|2024-11-13 14:35:00|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|538
1731508530000|2024-11-13 14:35:30|356.3|356.3|356.4|356.3|356.4|356.3|356.3|356.3|1943
1731508540000|2024-11-13 14:35:40|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|604
1731508550000|2024-11-13 14:35:50||356.2||356.2||356.2||356.2|1943
1731508570000|2024-11-13 14:36:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|134
1731508580000|2024-11-13 14:36:20|||||||||150
1731508610000|2024-11-13 14:36:50|||||||||3875
1731508730000|2024-11-13 14:38:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|992
1731508740000|2024-11-13 14:39:00|356.7||356.7||356.7||356.7||1170
1731508750000|2024-11-13 14:39:10||356.6||356.6||356.6||356.6|2922
1731508760000|2024-11-13 14:39:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|197
1731508770000|2024-11-13 14:39:30|||||||||150
1731508810000|2024-11-13 14:40:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|367
1731508830000|2024-11-13 14:40:30|||||||||571
1731508840000|2024-11-13 14:40:40|||||||||500
1731508890000|2024-11-13 14:41:30|||||||||635
1731508900000|2024-11-13 14:41:40|||||||||166
1731508910000|2024-11-13 14:41:50|357|356.7|357|356.8|357|356.8|356.9|356.7|1215
1731508920000|2024-11-13 14:42:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|2433
1731508930000|2024-11-13 14:42:10|356.8|356.6|356.7|356.6|356.8|356.6|356.7|356.6|4071
1731508950000|2024-11-13 14:42:30||356.5||356.5||356.5||356.5|0
1731509040000|2024-11-13 14:44:00||356.6||356.6||356.6||356.6|0
1731509110000|2024-11-13 14:45:10|||||||||1441
1731509160000|2024-11-13 14:46:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|31
1731509170000|2024-11-13 14:46:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1299
1731509180000|2024-11-13 14:46:20|357|356.9|357|356.9|357|356.9|357|356.9|2433
1731509190000|2024-11-13 14:46:30|||||||||150
1731509300000|2024-11-13 14:48:20|||||||||150
1731509340000|2024-11-13 14:49:00|356.9|356.8|356.8|356.7|356.9|356.8|356.8|356.7|983
1731509350000|2024-11-13 14:49:10|356.9|356.8|356.8|356.7|356.9|356.8|356.8|356.7|8769
1731509360000|2024-11-13 14:49:20|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|5312
1731509370000|2024-11-13 14:49:30|||||||||2174
1731509380000|2024-11-13 14:49:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|2433
1731509390000|2024-11-13 14:49:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|119
1731509400000|2024-11-13 14:50:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|2267
1731509410000|2024-11-13 14:50:10|356.6||356.6||356.6||356.6||0
1731509440000|2024-11-13 14:50:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1
1731509450000|2024-11-13 14:50:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2363
1731509460000|2024-11-13 14:51:00|356.3|356.2|356.2|356.1|356.3|356.2|356.2|356.1|8258
1731509470000|2024-11-13 14:51:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1731509480000|2024-11-13 14:51:20|356|355.9|356|355.9|356|356|356|355.9|0
1731509490000|2024-11-13 14:51:30||355.8||355.9||355.9||355.8|2832
1731509520000|2024-11-13 14:52:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2364
1731509530000|2024-11-13 14:52:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1731509540000|2024-11-13 14:52:20|355.9||355.9||355.9||355.9||0
1731509570000|2024-11-13 14:52:50|355.8||355.8||355.8||355.8||0
1731509580000|2024-11-13 14:53:00|355.9||355.9||355.9||355.9||0
1731509590000|2024-11-13 14:53:10|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|2433
1731509600000|2024-11-13 14:53:20|355.7||355.7||355.7||355.7||0
1731509630000|2024-11-13 14:53:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1509
1731509660000|2024-11-13 14:54:20|355.7|355.6|355.7|355.5|355.7|355.6|355.6|355.5|1800
1731509670000|2024-11-13 14:54:30|355.6||355.6||355.6||355.6||0
1731509680000|2024-11-13 14:54:40|||||||||706
1731509700000|2024-11-13 14:55:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|3094
1731509710000|2024-11-13 14:55:10|||||||||706
1731509720000|2024-11-13 14:55:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1
1731509750000|2024-11-13 14:55:50|||||||||1551
1731509780000|2024-11-13 14:56:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|138
1731509790000|2024-11-13 14:56:30|||||||||706
1731509840000|2024-11-13 14:57:20|356||356||356||356||1456
1731509870000|2024-11-13 14:57:50||355.9||355.9||355.9||355.9|0
1731509950000|2024-11-13 14:59:10|356.2|356|356.2|356|356.2|356|356.2|356|0
1731509980000|2024-11-13 14:59:40|356|355.9|356|355.9|356|355.9|356|355.9|0
1731510000000|2024-11-13 15:00:00|355.9|355.8|355.9|355.7|355.9|355.8|355.8|355.7|3796
1731510010000|2024-11-13 15:00:10|355.8||355.8||355.8||355.8||0
1731510040000|2024-11-13 15:00:40||355.6||355.6||355.6||355.6|0
1731510060000|2024-11-13 15:01:00|355.7||355.7||355.7||355.7||0
1731510080000|2024-11-13 15:01:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|167
1731510090000|2024-11-13 15:01:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1649
1731510100000|2024-11-13 15:01:40||355.5||355.6||355.6||355.5|3261
1731510110000|2024-11-13 15:01:50|355.8||355.8||355.8||355.8||0
1731510120000|2024-11-13 15:02:00||355.7||355.6||355.7||355.6|0
1731510170000|2024-11-13 15:02:50||355.7||355.7||355.7||355.7|0
1731510210000|2024-11-13 15:03:30||355.6||355.6||355.6||355.6|0
1731510220000|2024-11-13 15:03:40|355.7||355.7||355.7||355.7||0
1731510290000|2024-11-13 15:04:50|||||||||706
1731510300000|2024-11-13 15:05:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1823
1731510310000|2024-11-13 15:05:10|||||||||455
1731510320000|2024-11-13 15:05:20|||||||||160
1731510330000|2024-11-13 15:05:30|||||||||1823
1731510350000|2024-11-13 15:05:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1731510360000|2024-11-13 15:06:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|534
1731510370000|2024-11-13 15:06:10||355.4||355.4||355.4||355.4|150
1731510420000|2024-11-13 15:07:00|355.7|355.5|355.7|355.6|355.7|355.6|355.7|355.5|1823
1731510430000|2024-11-13 15:07:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1731510460000|2024-11-13 15:07:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|3387
1731510470000|2024-11-13 15:07:50|355.6|355.5|355.6|355.5|355.7|355.6|355.6|355.5|880
1731510490000|2024-11-13 15:08:10|355.7||355.7||355.7||355.7||0
1731510530000|2024-11-13 15:08:50|355.6||355.6||355.6||355.6||0
1731510570000|2024-11-13 15:09:30|355.7|355.6|355.8|355.7|355.8|355.7|355.7|355.6|3623
1731510580000|2024-11-13 15:09:40|||||||||1204
1731510590000|2024-11-13 15:09:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1731510620000|2024-11-13 15:10:20|356|355.9|356|355.9|356|355.9|356|355.9|1525
1731510630000|2024-11-13 15:10:30|356.1|356|356.1|356|356.1|356|356.1|356|237
1731510650000|2024-11-13 15:10:50|356.2||356.2||356.2||356.2||0
1731510660000|2024-11-13 15:11:00||356.1||356.1||356.1||356.1|0
1731510690000|2024-11-13 15:11:30|356.1|356|356.1|356|356.1|356|356.1|356|0
1731510710000|2024-11-13 15:11:50|356|355.9|356|355.9|356|355.9|356|355.9|0
1731510730000|2024-11-13 15:12:10|356.1|356|356.1|356|356.1|356|356.1|356|61
1731510790000|2024-11-13 15:13:10|356|355.9|356|355.9|356|355.9|356|355.9|0
1731510800000|2024-11-13 15:13:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|447
1731510860000|2024-11-13 15:14:20|356||356||356||356||511
1731510880000|2024-11-13 15:14:40|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|0
1731510960000|2024-11-13 15:16:00|356||356||356||356||0
1731510990000|2024-11-13 15:16:30|355.9|355.8|355.8|355.7|355.9|355.8|355.8|355.7|1929
1731511000000|2024-11-13 15:16:40||355.6||355.6||355.6||355.6|1596
1731511020000|2024-11-13 15:17:00|355.7||355.7||355.7||355.7||0
1731511030000|2024-11-13 15:17:10|355.8||355.7||355.8||355.7||1823
1731511070000|2024-11-13 15:17:50|||||||||1792
1731511120000|2024-11-13 15:18:40|||||||||3796
1731511160000|2024-11-13 15:19:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1731511190000|2024-11-13 15:19:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|706
1731511250000|2024-11-13 15:20:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1731511260000|2024-11-13 15:21:00|355.7|355.6|355.9|355.8|355.9|355.8|355.7|355.6|4569
1731511270000|2024-11-13 15:21:10|356||356||356||356||654
1731511290000|2024-11-13 15:21:30|355.9||355.9||355.9||355.9||0
1731511300000|2024-11-13 15:21:40||355.7||355.8||355.8||355.7|475
1731511330000|2024-11-13 15:22:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|776
1731511340000|2024-11-13 15:22:20||355.5||355.5||355.5||355.5|0
1731511460000|2024-11-13 15:24:20|355.6||355.6||355.6||355.6||0
1731511470000|2024-11-13 15:24:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|3015
1731511520000|2024-11-13 15:25:20|||||||||648
1731511550000|2024-11-13 15:25:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2282
1731511560000|2024-11-13 15:26:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|2988
1731511570000|2024-11-13 15:26:10|||||||||1364
1731511580000|2024-11-13 15:26:20|355.8||355.8||355.8||355.8||2366
1731511590000|2024-11-13 15:26:30||355.7||355.7||355.7||355.7|272
1731511610000|2024-11-13 15:26:50|||||||||1580
1731511630000|2024-11-13 15:27:10|||||||||2282
1731511670000|2024-11-13 15:27:50||355.6||355.6||355.6||355.6|900
1731511680000|2024-11-13 15:28:00|355.7||355.7||355.8||355.7||2282
1731511690000|2024-11-13 15:28:10|||||||||99
1731511700000|2024-11-13 15:28:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|441
1731511710000|2024-11-13 15:28:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1731511720000|2024-11-13 15:28:40|||||||||2282
1731511760000|2024-11-13 15:29:20|||||||||423
1731511790000|2024-11-13 15:29:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|880
1731511830000|2024-11-13 15:30:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1731511840000|2024-11-13 15:30:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|706
1731511860000|2024-11-13 15:31:00||355.4||355.4||355.4||355.4|3417
1731511880000|2024-11-13 15:31:20|355.5||355.5||355.5||355.5||367
1731511920000|2024-11-13 15:32:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|192
1731511970000|2024-11-13 15:32:50|||||||||1008
1731512040000|2024-11-13 15:34:00|||||||||615
1731512070000|2024-11-13 15:34:30|||||||||706
1731512140000|2024-11-13 15:35:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|16
1731512160000|2024-11-13 15:36:00|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|858
1731512320000|2024-11-13 15:38:40|355.8|355.7|355.9|355.8|355.9|355.8|355.8|355.7|2441
1731512440000|2024-11-13 15:40:40|356|355.9|356|355.9|356|355.9|356|355.9|706
1731512450000|2024-11-13 15:40:50|355.8|355.7|355.5|355.4|355.8|355.7|355.5|355.4|4069
1731512460000|2024-11-13 15:41:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2700
1731512530000|2024-11-13 15:42:10|||||||||803
1731512570000|2024-11-13 15:42:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|103
1731512580000|2024-11-13 15:43:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1393
1731512610000|2024-11-13 15:43:30|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|500
1731512670000|2024-11-13 15:44:30|355.6||355.6||355.6||355.6||0
1731512680000|2024-11-13 15:44:40|||||||||25
1731512780000|2024-11-13 15:46:20|||||||||794
1731512820000|2024-11-13 15:47:00|355.7|355.6|355.7|355.5|355.7|355.6|355.6|355.5|2019
1731512850000|2024-11-13 15:47:30|355.6||355.6||355.6||355.6||0
1731512910000|2024-11-13 15:48:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|2854
1731512920000|2024-11-13 15:48:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|133
1731513020000|2024-11-13 15:50:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|12
1731513050000|2024-11-13 15:50:50|356|355.9|356|355.9|356|355.9|356|355.9|1032
1731513110000|2024-11-13 15:51:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|124
1731513120000|2024-11-13 15:52:00|355.8||355.9||355.9||355.8||1084
1731513130000|2024-11-13 15:52:10|356|355.8|356|355.9|356|355.9|356|355.8|268
1731513150000|2024-11-13 15:52:30|||||||||2854
1731513160000|2024-11-13 15:52:40|355.9|355.8|356|355.8|356|355.8|355.9|355.8|0
1731513170000|2024-11-13 15:52:50|355.9||355.9||355.9||355.9||2
1731513190000|2024-11-13 15:53:10|||||||||1564
1731513230000|2024-11-13 15:53:50|356|355.9|356|355.9|356|355.9|356|355.9|89
1731513440000|2024-11-13 15:57:20|||||||||706
1731513490000|2024-11-13 15:58:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1731513550000|2024-11-13 15:59:10|||||||||462
1731513590000|2024-11-13 15:59:50|||||||||377
1731513600000|2024-11-13 16:00:00|356|355.9|356|355.9|356|355.9|356|355.9|0
1731513650000|2024-11-13 16:00:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1731513670000|2024-11-13 16:01:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|309
1731513700000|2024-11-13 16:01:40|355.9|355.8|355.8|355.7|355.9|355.8|355.8|355.7|2651
1731513720000|2024-11-13 16:02:00|355.9||355.9||355.9||355.9||2854
1731513760000|2024-11-13 16:02:40|355.8||355.8||355.8||355.8||0
1731513780000|2024-11-13 16:03:00|355.9||355.9||355.9||355.9||729
1731513790000|2024-11-13 16:03:10|356|355.8|356|355.9|356|355.9|356|355.8|150
1731513830000|2024-11-13 16:03:50||355.8||355.9||355.9||355.8|3499
1731513910000|2024-11-13 16:05:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1731513950000|2024-11-13 16:05:50|||||||||569
1731513960000|2024-11-13 16:06:00|||||||||732
1731514040000|2024-11-13 16:07:20|||||||||684
1731514080000|2024-11-13 16:08:00|||||||||50
1731514130000|2024-11-13 16:08:50|||||||||706
1731514190000|2024-11-13 16:09:50|356|355.9|356|355.9|356|355.9|356|355.9|177
1731514210000|2024-11-13 16:10:10|||||||||298
1731514250000|2024-11-13 16:10:50|||||||||461
1731514280000|2024-11-13 16:11:20|||||||||374
1731514330000|2024-11-13 16:12:10|355.9|355.8|355.8|355.7|355.9|355.8|355.8|355.7|1252
1731514530000|2024-11-13 16:15:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1731514550000|2024-11-13 16:15:50|355.8||355.7||355.8||355.7||3570
1731514560000|2024-11-13 16:16:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|339
1731514620000|2024-11-13 16:17:00|||||||||145
1731514710000|2024-11-13 16:18:30|355.7|355.6|355.6|355.5|355.7|355.6|355.6|355.5|1694
1731514750000|2024-11-13 16:19:10|||||||||500
1731514770000|2024-11-13 16:19:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1731514810000|2024-11-13 16:20:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|525
1731514910000|2024-11-13 16:21:50|||||||||195
1731514920000|2024-11-13 16:22:00|||||||||790
1731514930000|2024-11-13 16:22:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|2043
1731515000000|2024-11-13 16:23:20|355.8|355.7|355.7|355.6|355.8|355.7|355.7|355.6|411
1731515020000|2024-11-13 16:23:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1731515040000|2024-11-13 16:24:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|3592
1731515080000|2024-11-13 16:24:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1731515150000|2024-11-13 16:25:50|||||||||346
1731515170000|2024-11-13 16:26:10|||||||||324
1731515180000|2024-11-13 16:26:20|||||||||1003
1731515200000|2024-11-13 16:26:40|||||||||3570
1731515210000|2024-11-13 16:26:50|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1731515230000|2024-11-13 16:27:10|||||||||304
1731515240000|2024-11-13 16:27:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|275
1731515250000|2024-11-13 16:27:30|||||||||1696
1731515260000|2024-11-13 16:27:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.5|150
1731515270000|2024-11-13 16:27:50|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1161
1731515290000|2024-11-13 16:28:10|||||||||291
1731515300000|2024-11-13 16:28:20|||||||||288
1731515320000|2024-11-13 16:28:40|||||||||284
1731515330000|2024-11-13 16:28:50|||||||||286
1731515340000|2024-11-13 16:29:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|641
1731515350000|2024-11-13 16:29:10|355.4|355.3|355.5|355.4|355.5|355.4|355.4|355.3|1052
1731515360000|2024-11-13 16:29:20|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|6128
1731571210000|2024-11-14 08:00:10|359.3|359.2|359.4|359.1|359.4|359.2|359.3|359|385
1731571220000|2024-11-14 08:00:20|359.3|359|359.3|358.8|359.3|359|359.3|358.8|0
1731571230000|2024-11-14 08:00:30||358.9||358.9||358.9||358.9|0
1731571240000|2024-11-14 08:00:40||359||359||359||359|0
1731571250000|2024-11-14 08:00:50|359.4|359.1|359.4|359.1|359.4|359.1|359.4|359.1|521
1731571260000|2024-11-14 08:01:00|359.3|359|359.3|358.9|359.3|359|359.3|358.9|1400
1731571270000|2024-11-14 08:01:10|358.8|358.8|358.8|358.5|358.8|358.8|358.8|358.5|1534
1731571280000|2024-11-14 08:01:20|358.7|358.2|358.7|358.2|358.7|358.2|358.7|358.2|0
1731571300000|2024-11-14 08:01:40||358.3||358.3||358.3||358.3|0
1731571310000|2024-11-14 08:01:50||358.2||358.2||358.2||358.2|0
1731571340000|2024-11-14 08:02:20|358.6||358.6||358.6||358.6||0
1731571350000|2024-11-14 08:02:30|358.7||358.7||358.7||358.7||0
1731571380000|2024-11-14 08:03:00|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|0
1731571420000|2024-11-14 08:03:40|358.7||358.7||358.7||358.7||0
1731571440000|2024-11-14 08:04:00||358.2||358.2||358.2||358.2|0
1731571460000|2024-11-14 08:04:20||358.3||358.2||358.3||358.2|0
1731571480000|2024-11-14 08:04:40|358.3|358.1|358|357.7|358.3|358.1|358|357.7|1164
1731571520000|2024-11-14 08:05:20|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|959
1731571530000|2024-11-14 08:05:30|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|1447
1731571540000|2024-11-14 08:05:40|357.7|357.4|357.6|357.2|357.7|357.4|357.6|357.2|396
1731571550000|2024-11-14 08:05:50||357.3||357.3||357.3||357.3|0
1731571560000|2024-11-14 08:06:00|357.7|357.4|357.7|357.5|357.7|357.5|357.7|357.4|2188
1731571600000|2024-11-14 08:06:40||357.4||357.4||357.4||357.4|0
1731571620000|2024-11-14 08:07:00|357.8|357.5|357.6|357.3|357.8|357.5|357.6|357.3|334
1731571640000|2024-11-14 08:07:20|357.5|357.1|357.4|357|357.5|357.1|357.4|357|418
1731571680000|2024-11-14 08:08:00||357.1||357.1||357.1||357.1|0
1731571710000|2024-11-14 08:08:30|357.1|356.9|357|356.8|357.1|356.9|357|356.8|148
1731571720000|2024-11-14 08:08:40||356.7||356.7||356.7||356.7|0
1731571730000|2024-11-14 08:08:50|356.9|356.5|356.8|356.5|356.9|356.5|356.8|356.5|436
1731571740000|2024-11-14 08:09:00|356.9|356.7|357|356.8|357|356.8|356.9|356.7|767
1731571750000|2024-11-14 08:09:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|2202
1731571760000|2024-11-14 08:09:20||356.5||356.5||356.5||356.5|0
1731571780000|2024-11-14 08:09:40||356.6||356.6||356.6||356.6|0
1731571800000|2024-11-14 08:10:00||356.5||356.5||356.5||356.5|0
1731571810000|2024-11-14 08:10:10|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1731571830000|2024-11-14 08:10:30|356.6|356.3|356.4|356.2|356.6|356.3|356.4|356.2|0
1731571840000|2024-11-14 08:10:40|356.3|356.1|356.4|356.1|356.4|356.1|356.3|356.1|1940
1731571850000|2024-11-14 08:10:50|356.3|356.3|356|355.9|356.4|356.3|356|355.8|2964
1731571860000|2024-11-14 08:11:00||355.8||355.9||355.9||355.8|1534
1731571870000|2024-11-14 08:11:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.7|1534
1731571880000|2024-11-14 08:11:20|356|355.6|355.8|355.6|356|355.6|355.8|355.6|1112
1731571900000|2024-11-14 08:11:40|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|1534
1731571910000|2024-11-14 08:11:50|355.5|355.3|355.4|355.2|355.5|355.3|355.4|355.2|1534
1731571920000|2024-11-14 08:12:00|355.3|355.1|355.2|355|355.3|355.1|355.2|355|0
1731571930000|2024-11-14 08:12:10|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|150
1731571940000|2024-11-14 08:12:20|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|1534
1731571950000|2024-11-14 08:12:30|355.4|355.2|355.4|355.2|355.4|355.2|355.3|355.2|0
1731571960000|2024-11-14 08:12:40|355.9|355.3|355.9|355.7|355.9|355.7|355.9|355.3|0
1731571970000|2024-11-14 08:12:50|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1731571980000|2024-11-14 08:13:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1731571990000|2024-11-14 08:13:10|355.7|354.9|355.2|355|355.7|355|355.2|354.9|1560
1731572000000|2024-11-14 08:13:20|355.3|354.9|355.3|355|355.3|355|355.3|354.9|0
1731572010000|2024-11-14 08:13:30||355.1||355.1||355.1||355.1|0
1731572020000|2024-11-14 08:13:40|355.2|355|355.2|355|355.2|355|355.2|355|0
1731572040000|2024-11-14 08:14:00|355.3||355.3||355.3||355.3||355
1731572050000|2024-11-14 08:14:10||355.1||355.1||355.1||355.1|1534
1731572070000|2024-11-14 08:14:30|355|355.2|354.8|354.6|355|355.2|354.8|354.6|3162
1731572080000|2024-11-14 08:14:40|354.7|354.9|355.1|354.9|355.1|354.9|354.7|354.8|185
1731572100000|2024-11-14 08:15:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|118
1731572120000|2024-11-14 08:15:20|354.8|354.5|354.7|354.5|354.8|354.5|354.7|354.5|616
1731572130000|2024-11-14 08:15:30|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|391
1731572140000|2024-11-14 08:15:40|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1702
1731572150000|2024-11-14 08:15:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1
1731572160000|2024-11-14 08:16:00|354.9|354.7|354.7|354.6|354.9|354.7|354.7|354.6|968
1731572170000|2024-11-14 08:16:10|354.8|354.9|355.1|355|355.1|355|354.7|354.9|4035
1731572180000|2024-11-14 08:16:20|355.2|354.9|355.2|355|355.2|355|355.2|354.9|0
1731572200000|2024-11-14 08:16:40|355.1|354.8|355|354.8|355.1|354.8|355|354.8|561
1731572220000|2024-11-14 08:17:00|354.8|354.7|354.7|354.5|354.8|354.7|354.7|354.5|1019
1731572240000|2024-11-14 08:17:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1731572250000|2024-11-14 08:17:30|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1731572270000|2024-11-14 08:17:50|354.6|354.4|354.9|354.7|354.9|354.7|354.6|354.4|1245
1731572280000|2024-11-14 08:18:00|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|673
1731572290000|2024-11-14 08:18:10|354.8|354.5|354.7|354.5|354.8|354.5|354.7|354.5|2352
1731572350000|2024-11-14 08:19:10|354.5|354.6|354.6|354.4|354.6|354.6|354.5|354.3|642
1731572360000|2024-11-14 08:19:20|354.8|354.5|354.8|354.6|354.8|354.6|354.8|354.5|0
1731572370000|2024-11-14 08:19:30||354.7||354.6||354.7||354.6|0
1731572400000|2024-11-14 08:20:00|354.7|354.4|354.6|354.4|354.7|354.4|354.6|354.4|5006
1731572420000|2024-11-14 08:20:20|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1731572440000|2024-11-14 08:20:40|354.3|354.2|354.4|354.3|354.4|354.3|354.3|354.2|2352
1731572450000|2024-11-14 08:20:50|354.3|354.2|354.3|354.1|354.3|354.3|354.3|354.1|303
1731572460000|2024-11-14 08:21:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|1
1731572490000|2024-11-14 08:21:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|967
1731572500000|2024-11-14 08:21:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1731572520000|2024-11-14 08:22:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|1618
1731572530000|2024-11-14 08:22:10|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|313
1731572580000|2024-11-14 08:23:00|354.3|354.1|354.1|354|354.3|354.1|354.1|353.9|1831
1731572590000|2024-11-14 08:23:10|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|1116
1731572600000|2024-11-14 08:23:20|354.4||354.3||354.4||354.3||1305
1731572610000|2024-11-14 08:23:30|||||||||698
1731572640000|2024-11-14 08:24:00|354.2|354.1|354.2|354|354.2|354.1|354.1|354|824
1731572660000|2024-11-14 08:24:20|354.4|354.2|354.4|354.2|354.5|354.4|354.4|354.2|2226
1731572680000|2024-11-14 08:24:40|354.5|354.4|354.6|354.4|354.7|354.6|354.5|354.4|999
1731572690000|2024-11-14 08:24:50|354.7|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1731572700000|2024-11-14 08:25:00|354.6|354.7|354.8|354.6|354.8|354.7|354.6|354.6|128
1731572710000|2024-11-14 08:25:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1731572740000|2024-11-14 08:25:40|354.8|354.5|354.6|354.5|354.8|354.5|354.6|354.4|0
1731572750000|2024-11-14 08:25:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1731572760000|2024-11-14 08:26:00||354.5||354.5||354.5||354.5|0
1731572780000|2024-11-14 08:26:20|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|785
1731572790000|2024-11-14 08:26:30|355|354.8|355|354.8|355|354.8|355|354.8|1900
1731572920000|2024-11-14 08:28:40|354.9|354.7|354.7|354.5|354.9|354.7|354.7|354.5|4516
1731572930000|2024-11-14 08:28:50||354.6||354.6||354.6||354.6|0
1731572950000|2024-11-14 08:29:10|354.8|354.7|355|354.9|355|354.9|354.8|354.7|320
1731572960000|2024-11-14 08:29:20||354.8||354.8||354.8||354.8|0
1731572970000|2024-11-14 08:29:30|354.9|354.9|355|354.8|355|354.9|354.9|354.8|463
1731573020000|2024-11-14 08:30:20|355.2|355|355.2|355|355.2|355|355.2|355|449
1731573030000|2024-11-14 08:30:30|355.1||355.2||355.2||355.1||150
1731573070000|2024-11-14 08:31:10|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1731573090000|2024-11-14 08:31:30|355.2|355.1|355.3|355.2|355.3|355.2|355.2|355.1|1226
1731573100000|2024-11-14 08:31:40||355.1||355.1||355.1||355.1|353
1731573130000|2024-11-14 08:32:10|355.2|355|355.1|355|355.2|355|355.1|355|1958
1731573140000|2024-11-14 08:32:20|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|383
1731573190000|2024-11-14 08:33:10|355.2|355|355.1|355|355.2|355|355.1|355|798
1731573210000|2024-11-14 08:33:30|355|354.8|355|354.8|355|354.8|355|354.8|739
1731573230000|2024-11-14 08:33:50||354.9||354.9||354.9||354.9|0
1731573240000|2024-11-14 08:34:00|355.1|354.8|355.2|355|355.2|355.1|355.1|354.8|583
1731573250000|2024-11-14 08:34:10||355.1||355||355.1||355|0
1731573270000|2024-11-14 08:34:30|355.1||355.1||355.1||355.1||0
1731573290000|2024-11-14 08:34:50|355.2||355.2||355.2||355.2||0
1731573300000|2024-11-14 08:35:00|355.1|354.9|355.1|354.9|355.1|354.9|355|354.9|2513
1731573320000|2024-11-14 08:35:20|355.2|355|355.3|355.1|355.3|355.1|355.2|355|1534
1731573330000|2024-11-14 08:35:30|355.2|355.2|355.4|355.2|355.4|355.2|355.2|355.2|37
1731573350000|2024-11-14 08:35:50|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|150
1731573410000|2024-11-14 08:36:50|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|93
1731573420000|2024-11-14 08:37:00|355.9|355.7|355.8|355.7|355.9|355.7|355.8|355.7|866
1731573440000|2024-11-14 08:37:20|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|1509
1731573450000|2024-11-14 08:37:30|355.6||355.6||355.6||355.6||321
1731573480000|2024-11-14 08:38:00|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1731573490000|2024-11-14 08:38:10|355.8||355.8||355.8||355.8||0
1731573500000|2024-11-14 08:38:20|355.9||355.9||355.9||355.9||0
1731573520000|2024-11-14 08:38:40|355.8|355.5|355.7|355.5|355.8|355.5|355.7|355.5|300
1731573540000|2024-11-14 08:39:00|355.6|355.4|355.5|355.3|355.6|355.4|355.5|355.3|1534
1731573550000|2024-11-14 08:39:10|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1731573560000|2024-11-14 08:39:20|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|1109
1731573590000|2024-11-14 08:39:50|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|2128
1731573600000|2024-11-14 08:40:00||355.3||355.2||355.3||355.2|707
1731573650000|2024-11-14 08:40:50|355.3|355.3|355.4|355.3|355.4|355.3|355.3|355.3|166
1731573680000|2024-11-14 08:41:20|||||||||150
1731573730000|2024-11-14 08:42:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1900
1731573770000|2024-11-14 08:42:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1534
1731573780000|2024-11-14 08:43:00|355.8||355.8||355.8||355.8||0
1731573800000|2024-11-14 08:43:20|355.6|355.5|355.9|355.7|355.9|355.8|355.6|355.5|1692
1731573810000|2024-11-14 08:43:30|356|355.8|356|355.8|356|355.8|356|355.8|1084
1731573850000|2024-11-14 08:44:10|355.9|355.9|355.8|355.6|355.9|355.9|355.8|355.6|1300
1731573880000|2024-11-14 08:44:40|355.9|355.7|356|355.8|356|355.8|355.9|355.7|1534
1731573890000|2024-11-14 08:44:50||355.7||355.7||355.7||355.7|0
1731573900000|2024-11-14 08:45:00||355.8||355.7||355.8||355.7|0
1731573910000|2024-11-14 08:45:10|355.9||355.9||355.9||355.9||0
1731573960000|2024-11-14 08:46:00|355.8||355.8||355.8||355.8||0
1731573970000|2024-11-14 08:46:10||355.6||355.6||355.6||355.6|1534
1731573990000|2024-11-14 08:46:30|356.1|355.7|356.1|355.9|356.1|355.9|356.1|355.7|1534
1731574060000|2024-11-14 08:47:40|356.2|356|356.2|356|356.2|356|356.2|356|417
1731574100000|2024-11-14 08:48:20|356.1|355.9|356|355.9|356.1|355.9|356|355.9|873
1731574110000|2024-11-14 08:48:30||355.8||355.8||355.8||355.8|1800
1731574130000|2024-11-14 08:48:50|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|1800
1731574150000|2024-11-14 08:49:10|356|355.8|355.9|355.8|356|355.8|355.9|355.8|1534
1731574170000|2024-11-14 08:49:30|356|355.7|356|355.8|356|355.8|356|355.7|1800
1731574200000|2024-11-14 08:50:00||355.9||355.9||355.9||355.9|1534
1731574210000|2024-11-14 08:50:10|356.1|356|356.2|356|356.2|356.1|356.1|356|986
1731574290000|2024-11-14 08:51:30|356.1||356.1||356.1||356.1||0
1731574320000|2024-11-14 08:52:00|356.3|356.2|356.2|356|356.4|356.2|356.2|356|487
1731574350000|2024-11-14 08:52:30|356.1|355.7|355.8|355.7|356.1|355.7|355.8|355.7|445
1731574370000|2024-11-14 08:52:50||355.6||355.6||355.6||355.6|0
1731574390000|2024-11-14 08:53:10|355.9||355.9||355.9||355.9||0
1731574410000|2024-11-14 08:53:30|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1174
1731574420000|2024-11-14 08:53:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1731574430000|2024-11-14 08:53:50||355.3||355.3||355.3||355.3|0
1731574450000|2024-11-14 08:54:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2814
1731574460000|2024-11-14 08:54:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1800
1731574470000|2024-11-14 08:54:30|355.8|355.5|355.6|355.5|355.8|355.5|355.6|355.5|2470
1731574480000|2024-11-14 08:54:40|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|150
1731574510000|2024-11-14 08:55:10|355.4|355.2|355.3|355.1|355.4|355.2|355.3|355.1|986
1731574530000|2024-11-14 08:55:30|355|354.8|354.6|354.4|355|354.8|354.6|354.4|565
1731574550000|2024-11-14 08:55:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|387
1731574560000|2024-11-14 08:56:00||354.6||354.6||354.6||354.6|0
1731574580000|2024-11-14 08:56:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|150
1731574600000|2024-11-14 08:56:40|354.4|354.2|354.4|354.2|354.4|354.2|354.3|354.1|1343
1731574610000|2024-11-14 08:56:50|354.3|354.1|354.4|354.2|354.4|354.2|354.3|354.1|376
1731574620000|2024-11-14 08:57:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|358
1731574630000|2024-11-14 08:57:10|354.6||354.6||354.6||354.6||0
1731574680000|2024-11-14 08:58:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1548
1731574690000|2024-11-14 08:58:10|354.7|354.5|354.8|354.6|354.8|354.6|354.7|354.5|1992
1731574700000|2024-11-14 08:58:20|354.7||354.7||354.7||354.7||0
1731574710000|2024-11-14 08:58:30|354.4|354.2|354.4|354.2|354.4|354.3|354.4|354.2|2275
1731574730000|2024-11-14 08:58:50||354.3||354.3||354.3||354.3|0
1731574740000|2024-11-14 08:59:00|354.5||354.5||354.5||354.5||398
1731574760000|2024-11-14 08:59:20|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|1548
1731574780000|2024-11-14 08:59:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|240
1731574790000|2024-11-14 08:59:50|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|0
1731574860000|2024-11-14 09:01:00||354.3||354.3||354.3||354.3|0
1731574870000|2024-11-14 09:01:10|354.2|354.1|354.1|354|354.2|354.1|354.1|354|0
1731574880000|2024-11-14 09:01:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1731574890000|2024-11-14 09:01:30|354.3|354|354.2|354|354.3|354|354.2|354|3298
1731574900000|2024-11-14 09:01:40|354.1||354.1||354.1||354.1||0
1731574960000|2024-11-14 09:02:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1731574970000|2024-11-14 09:02:50|354.5|354.3|354.6|354.4|354.6|354.4|354.5|354.3|1548
1731574980000|2024-11-14 09:03:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1731575010000|2024-11-14 09:03:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1731575030000|2024-11-14 09:03:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|964
1731575040000|2024-11-14 09:04:00|354.3|354.1|354.3|354.1|354.3|354.1|354.2|354.1|553
1731575070000|2024-11-14 09:04:30|354.2||354.2||354.2||354.2||528
1731575080000|2024-11-14 09:04:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|643
1731575090000|2024-11-14 09:04:50|354.2|354.1|354|353.9|354.2|354.1|354|353.9|3747
1731575120000|2024-11-14 09:05:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|1056
1731575140000|2024-11-14 09:05:40|353.8|353.6|353.7|353.5|353.8|353.7|353.7|353.5|2097
1731575150000|2024-11-14 09:05:50|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|150
1731575170000|2024-11-14 09:06:10|353.7|353.7|353.7|353.5|353.7|353.7|353.7|353.5|618
1731575180000|2024-11-14 09:06:20|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|1658
1731575210000|2024-11-14 09:06:50|353.4|353.4|353.4|353.3|353.4|353.4|353.4|353.3|1708
1731575230000|2024-11-14 09:07:10|353.5||353.5||353.5||353.5||1535
1731575280000|2024-11-14 09:08:00|||||||||131
1731575290000|2024-11-14 09:08:10|353.4|353.2|353.2|353|353.4|353.2|353.2|353|2197
1731575330000|2024-11-14 09:08:50|||||||||100
1731575340000|2024-11-14 09:09:00||353.1||353||353.1||353|2778
1731575360000|2024-11-14 09:09:20|353|352.9|352.8|352.6|353|352.9|352.8|352.6|1211
1731575370000|2024-11-14 09:09:30|352.7||352.7||352.7||352.7||1500
1731575390000|2024-11-14 09:09:50|352.5|352.5|352.5|352.3|352.5|352.6|352.5|352.3|1500
1731575400000|2024-11-14 09:10:00||352.4||352.3||352.4||352.3|1520
1731575420000|2024-11-14 09:10:20|352.6|352.5|352.3|352.1|352.6|352.5|352.3|352.1|5007
1731575430000|2024-11-14 09:10:30|352.2|352.2|352.2|352.1|352.2|352.2|352.2|352.1|198
1731575440000|2024-11-14 09:10:40||352||352||352||352|156
1731575460000|2024-11-14 09:11:00|352.3|352.1|352.3|352.1|352.3|352.2|352.3|352.1|391
1731575480000|2024-11-14 09:11:20|352.2|351.7|351.8|351.6|352.2|351.7|351.8|351.6|658
1731575490000|2024-11-14 09:11:30|351.7|351.4|351.6|351.4|351.7|351.4|351.6|351.4|1520
1731575520000|2024-11-14 09:12:00|351.2|351.1|350.9|350.8|351.2|351.1|350.9|350.8|4945
1731575530000|2024-11-14 09:12:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|150
1731575540000|2024-11-14 09:12:20|350.6|350.5|350.8|350.7|350.8|350.7|350.4|350.3|12166
1731575550000|2024-11-14 09:12:30|350.9|350.8|350.7|350.5|350.9|350.8|350.7|350.5|3305
1731575580000|2024-11-14 09:13:00|350.8|350.7|351.1|350.9|351.1|350.9|350.8|350.7|3040
1731575600000|2024-11-14 09:13:20|351|350.8|351|350.7|351|350.8|351|350.7|0
1731575610000|2024-11-14 09:13:30|351.1|350.8|351.5|351.3|351.5|351.4|351.1|350.8|4544
1731575640000|2024-11-14 09:14:00|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|1520
1731575660000|2024-11-14 09:14:20|351.3|351|351.2|351|351.3|351.2|351.2|351|1407
1731575700000|2024-11-14 09:15:00|351.3|351.1|351.6|351.4|351.6|351.4|351.3|351.1|3380
1731575710000|2024-11-14 09:15:10|351.8|351.5|351.8|351.6|351.8|351.6|351.8|351.5|150
1731575720000|2024-11-14 09:15:20|351.7|351.7|351.8|351.7|351.8|351.7|351.7|351.6|3678
1731575760000|2024-11-14 09:16:00|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|1302
1731575770000|2024-11-14 09:16:10|351.5|351.3|351.5|351.4|351.5|351.4|351.3|351.2|1615
1731575780000|2024-11-14 09:16:20|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1731575790000|2024-11-14 09:16:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|383
1731575800000|2024-11-14 09:16:40|351.4|351|351.2|351|351.4|351|351.2|351|346
1731575820000|2024-11-14 09:17:00|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|991
1731575880000|2024-11-14 09:18:00|350.9|351.2|350.7|350.5|350.9|351.2|350.7|350.5|2189
1731575900000|2024-11-14 09:18:20||350.6||350.5||350.6||350.5|771
1731575910000|2024-11-14 09:18:30|350.4|350.3|350.4|350.2|350.5|350.4|350.4|350.2|169
1731575920000|2024-11-14 09:18:40|350.5|350.3|350.5|350.4|350.5|350.4|350.5|350.3|0
1731575930000|2024-11-14 09:18:50|350.6||350.6||350.6||350.6||0
1731575940000|2024-11-14 09:19:00|350.7|350.5|350.7|350.6|350.7|350.6|350.7|350.5|1520
1731575950000|2024-11-14 09:19:10|350.8|350.5|350.7|350.5|350.8|350.5|350.7|350.5|848
1731575980000|2024-11-14 09:19:40|350.8|350.7|350.9|350.7|350.9|350.8|350.8|350.7|1406
1731575990000|2024-11-14 09:19:50||350.6||350.6||350.6||350.6|0
1731576000000|2024-11-14 09:20:00||350.7||350.7||350.7||350.7|0
1731576020000|2024-11-14 09:20:20|351.1|350.9|351.7|351.5|351.7|351.5|351.1|350.9|3765
1731576050000|2024-11-14 09:20:50|351.6||351.6||351.6||351.6||0
1731576060000|2024-11-14 09:21:00||351.4||351.4||351.4||351.4|0
1731576080000|2024-11-14 09:21:20|351.7|351.5|351.8|351.6|351.8|351.6|351.7|351.5|0
1731576100000|2024-11-14 09:21:40|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|81
1731576120000|2024-11-14 09:22:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1731576140000|2024-11-14 09:22:20|351.9|351.8|352|351.8|352|351.8|351.9|351.8|1851
1731576170000|2024-11-14 09:22:50|352.2|352.1|352.1|351.9|352.2|352.1|352.1|351.9|1580
1731576190000|2024-11-14 09:23:10|352|351.8|352|351.8|352|351.8|352|351.8|1481
1731576210000|2024-11-14 09:23:30|352.1|351.9|351.8|351.6|352.1|351.9|351.8|351.6|360
1731576230000|2024-11-14 09:23:50|352|351.8|352|351.8|352|351.8|352|351.8|0
1731576270000|2024-11-14 09:24:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|815
1731576300000|2024-11-14 09:25:00|351.5|351.3|351.4|351.3|351.5|351.3|351.4|351.3|1280
1731576310000|2024-11-14 09:25:10|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|897
1731576320000|2024-11-14 09:25:20||351.2||351.1||351.2||351.1|0
1731576340000|2024-11-14 09:25:40||351.2||351.2||351.2||351.2|0
1731576350000|2024-11-14 09:25:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|760
1731576360000|2024-11-14 09:26:00|||||||||1178
1731576390000|2024-11-14 09:26:30|350.9|350.7|350.8|350.6|350.9|350.7|350.8|350.6|1674
1731576430000|2024-11-14 09:27:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|0
1731576440000|2024-11-14 09:27:20|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|1054
1731576460000|2024-11-14 09:27:40|350.7|350.5|350.4|350.3|350.7|350.5|350.4|350.3|0
1731576470000|2024-11-14 09:27:50|350.5|350.4|350|349.8|350.5|350.4|350|349.8|1970
1731576480000|2024-11-14 09:28:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|1520
1731576500000|2024-11-14 09:28:20|350.2|349.9|350.1|349.9|350.2|349.9|350.1|349.9|1058
1731576520000|2024-11-14 09:28:40|350|349.8|350.1|350|350.1|350|350|349.8|879
1731576530000|2024-11-14 09:28:50|350|349.9|350.1|349.9|350.1|349.9|350|349.9|1532
1731576540000|2024-11-14 09:29:00|350.2|350|350.3|350.1|350.3|350.1|350.2|350|1750
1731576560000|2024-11-14 09:29:20|350.4|350.2|350.4|350.3|350.4|350.3|350.4|350.2|0
1731576570000|2024-11-14 09:29:30|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|1052
1731576610000|2024-11-14 09:30:10|350.5|350.2|350.4|350.2|350.5|350.4|350.4|350.2|721
1731576630000|2024-11-14 09:30:30|350|349.8|350|349.9|350|349.9|349.9|349.8|621
1731576640000|2024-11-14 09:30:40|350.1||350.1||350.1||350.1||0
1731576660000|2024-11-14 09:31:00|350.2|350|350|349.9|350.3|350.1|350|349.9|0
1731576690000|2024-11-14 09:31:30|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|1000
1731576700000|2024-11-14 09:31:40|350|349.8|350|349.9|350|349.9|350|349.8|1612
1731576710000|2024-11-14 09:31:50|350.1|349.8|349.9|349.8|350.1|349.9|349.9|349.8|362
1731576720000|2024-11-14 09:32:00|350|349.9|350.1|350|350.1|350|350|349.9|0
1731576730000|2024-11-14 09:32:10|350.3|350.2|350.7|350.6|350.7|350.6|350.3|350.2|2694
1731576740000|2024-11-14 09:32:20|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|0
1731576750000|2024-11-14 09:32:30|351|350.8|350.9|350.8|351|350.8|350.9|350.8|1520
1731576760000|2024-11-14 09:32:40|351|350.9|351|350.9|351|350.9|351|350.9|1500
1731576770000|2024-11-14 09:32:50|351.1|351|351.2|351|351.2|351|351.1|351|0
1731576780000|2024-11-14 09:33:00|351.3|351.1|351.3|351.2|351.3|351.2|351.3|351.1|0
1731576790000|2024-11-14 09:33:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|763
1731576810000|2024-11-14 09:33:30|351.1|351|351.1|351|351.1|351|351.1|351|0
1731576830000|2024-11-14 09:33:50|351|350.9|350.9|350.8|351|350.9|350.9|350.8|0
1731576840000|2024-11-14 09:34:00|351.2|351|351.2|351.1|351.2|351.1|351.2|351|0
1731576920000|2024-11-14 09:35:20|||||||||1000
1731576930000|2024-11-14 09:35:30|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|2127
1731576970000|2024-11-14 09:36:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1731576980000|2024-11-14 09:36:20|351|350.9|351.1|350.9|351.1|350.9|351|350.9|0
1731577000000|2024-11-14 09:36:40|351||351||351||351||0
1731577010000|2024-11-14 09:36:50|350.8|350.7|350.8|350.7|350.8|350.7|350.7|350.6|0
1731577020000|2024-11-14 09:37:00||350.6||350.6||350.6||350.6|0
1731577030000|2024-11-14 09:37:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|0
1731577060000|2024-11-14 09:37:40||350.8||350.8||350.8||350.8|0
1731577070000|2024-11-14 09:37:50|351|351|351.2|351.1|351.2|351.1|351|351|1520
1731577120000|2024-11-14 09:38:40|352.1|351.9|352.4|352.2|352.4|352.2|352.1|351.9|0
1731577130000|2024-11-14 09:38:50|352.6|352.4|352.8|352.6|352.8|352.6|352.5|352.4|3993
1731577140000|2024-11-14 09:39:00|352.6|352.5|352.4|352.3|352.6|352.5|352.4|352.3|1368
1731577150000|2024-11-14 09:39:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|627
1731577180000|2024-11-14 09:39:40|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|27
1731577190000|2024-11-14 09:39:50|351.7|351.8|351.7|351.5|351.7|351.8|351.7|351.5|1520
1731577200000|2024-11-14 09:40:00|351.6||351.7||351.7||351.6||0
1731577260000|2024-11-14 09:41:00|351.6|351.4|351.5|351.4|351.6|351.4|351.5|351.4|0
1731577270000|2024-11-14 09:41:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|358
1731577280000|2024-11-14 09:41:20|||||||||350
1731577300000|2024-11-14 09:41:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|150
1731577380000|2024-11-14 09:43:00|351.2||351.2||351.2||351.2||0
1731577410000|2024-11-14 09:43:30|||||||||472
1731577440000|2024-11-14 09:44:00|||||||||500
1731577460000|2024-11-14 09:44:20|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|0
1731577520000|2024-11-14 09:45:20|351.1|351|351.2|351|351.2|351.1|351.1|351|0
1731577530000|2024-11-14 09:45:30||351.1||351||351.1||351|0
1731577540000|2024-11-14 09:45:40||351.1||351.1||351.1||351.1|0
1731577550000|2024-11-14 09:45:50|351.1|351|351.1|351|351.1|351|351.1|351|0
1731577560000|2024-11-14 09:46:00|351|350.9|351|350.9|351|350.9|351|350.9|870
1731577580000|2024-11-14 09:46:20|350.9|350.8|351|350.9|351|350.9|350.9|350.8|1720
1731577590000|2024-11-14 09:46:30|351.1|351|351.1|351|351.1|351|351.1|351|0
1731577630000|2024-11-14 09:47:10|||||||||805
1731577640000|2024-11-14 09:47:20|||||||||2000
1731577680000|2024-11-14 09:48:00|351|350.9|351|350.9|351|350.9|351|350.9|736
1731577700000|2024-11-14 09:48:20|351.1||351.1||351.1||351.1||0
1731577710000|2024-11-14 09:48:30|351.2|351|351.2|351|351.2|351|351.2|351|1570
1731577800000|2024-11-14 09:50:00|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|2044
1731577810000|2024-11-14 09:50:10|351.6||351.6||351.6||351.6||0
1731577830000|2024-11-14 09:50:30|352|351.9|352.2|352|352.2|352|352|351.9|0
1731577880000|2024-11-14 09:51:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|730
1731577890000|2024-11-14 09:51:30|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|150
1731577940000|2024-11-14 09:52:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1570
1731577950000|2024-11-14 09:52:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|150
1731577980000|2024-11-14 09:53:00|352.7|352.3|352.5|352.3|352.7|352.3|352.5|352.3|1162
1731578000000|2024-11-14 09:53:20|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1731578010000|2024-11-14 09:53:30|351.9|351.8|352|351.8|352.1|351.9|351.9|351.8|0
1731578020000|2024-11-14 09:53:40|352.1|351.9|352.2|352.1|352.2|352.1|352|351.8|2471
1731578030000|2024-11-14 09:53:50|352.3|351.8|352.1|351.9|352.3|352|352|351.8|4860
1731578060000|2024-11-14 09:54:20|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|150
1731578070000|2024-11-14 09:54:30|352.7|352.4|352.7|352.4|352.7|352.4|352.7|352.4|507
1731578100000|2024-11-14 09:55:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|150
1731578130000|2024-11-14 09:55:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1570
1731578140000|2024-11-14 09:55:40|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|0
1731578160000|2024-11-14 09:56:00|352.7|352.5|352.8|352.6|352.8|352.6|352.7|352.5|0
1731578190000|2024-11-14 09:56:30|352.9|352.7|353.1|352.8|353.1|352.8|352.9|352.7|215
1731578200000|2024-11-14 09:56:40|353.2|353|353.2|353|353.2|353|353.2|353|0
1731578210000|2024-11-14 09:56:50|353.1|352.9|353.2|353|353.2|353|353.1|352.9|1110
1731578220000|2024-11-14 09:57:00|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|533
1731578260000|2024-11-14 09:57:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1731578270000|2024-11-14 09:57:50|353.1|352.9|353.2|352.9|353.2|352.9|353.1|352.9|0
1731578300000|2024-11-14 09:58:20|353.1||353.1||353.1||353.1||0
1731578310000|2024-11-14 09:58:30|353.2||353.2||353.2||353.2||0
1731578320000|2024-11-14 09:58:40|353.1||353.1||353.1||353.1||0
1731578350000|2024-11-14 09:59:10||353||352.9||353||352.9|32
1731578400000|2024-11-14 10:00:00|353.2|353|353.4|353.1|353.4|353.1|353.2|353|130
1731578410000|2024-11-14 10:00:10|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|0
1731578430000|2024-11-14 10:00:30|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|0
1731578440000|2024-11-14 10:00:40|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|5
1731578450000|2024-11-14 10:00:50|353.4|353.1|353.3|353.1|353.4|353.1|353.3|353.1|1145
1731578460000|2024-11-14 10:01:00||353||353||353||353|0
1731578470000|2024-11-14 10:01:10||353.1||353.1||353.1||353.1|0
1731578480000|2024-11-14 10:01:20|353.2|353|353.2|353|353.2|353|353.2|352.9|1121
1731578530000|2024-11-14 10:02:10||353.1||353.1||353.1||353.1|785
1731578540000|2024-11-14 10:02:20|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|0
1731578580000|2024-11-14 10:03:00|353.6|353.3|353.6|353.4|353.6|353.4|353.6|353.3|1570
1731578610000|2024-11-14 10:03:30|353.2|353|353.2|353|353.2|353|353.2|353|1570
1731578620000|2024-11-14 10:03:40|353.3|353.1|353.4|353.1|353.4|353.1|353.3|353.1|0
1731578630000|2024-11-14 10:03:50||353.2||353.2||353.2||353.2|0
1731578640000|2024-11-14 10:04:00||353.3||353.3||353.3||353.3|0
1731578650000|2024-11-14 10:04:10|||||||||135
1731578660000|2024-11-14 10:04:20|353.2|353|353.2|353|353.3|353.1|353.2|353|1422
1731578670000|2024-11-14 10:04:30|353|352.9|353|352.9|353|352.9|353|352.9|0
1731578680000|2024-11-14 10:04:40|353.1||353.1||353.1||353||0
1731578690000|2024-11-14 10:04:50|353.2||353.2||353.2||353.2||0
1731578730000|2024-11-14 10:05:30|353.1||353.1||353.1||353.1||0
1731578740000|2024-11-14 10:05:40|353|352.8|353|352.8|353|352.8|353|352.8|0
1731578760000|2024-11-14 10:06:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|994
1731578810000|2024-11-14 10:06:50|353|353|353.3|353.1|353.3|353.1|353|353|1251
1731578860000|2024-11-14 10:07:40|353.4|353.2|353.4|353.3|353.4|353.3|353.4|353.2|473
1731578890000|2024-11-14 10:08:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1800
1731578900000|2024-11-14 10:08:20|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|20
1731578940000|2024-11-14 10:09:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731578950000|2024-11-14 10:09:10|353.1|353|353.1|353|353.1|353|353.1|353|0
1731578960000|2024-11-14 10:09:20|353.2||353.2||353.2||353.2||0
1731579050000|2024-11-14 10:10:50||353.1||353||353.1||353|0
1731579060000|2024-11-14 10:11:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1731579070000|2024-11-14 10:11:10|353.2|353|353.2|353|353.2|353|353.2|353|0
1731579090000|2024-11-14 10:11:30|||||||||143
1731579140000|2024-11-14 10:12:20|353.3|353.1|353.2|353.1|353.3|353.1|353.2|353.1|1570
1731579150000|2024-11-14 10:12:30|352.9|352.8|353.1|352.9|353.1|352.9|352.9|352.8|652
1731579170000|2024-11-14 10:12:50||352.8||352.8||352.8||352.8|0
1731579230000|2024-11-14 10:13:50|353||353||353||353||0
1731579240000|2024-11-14 10:14:00|352.7|352.6|352.4|352.3|352.7|352.6|352.4|352.3|0
1731579250000|2024-11-14 10:14:10|352.5||352.4||352.5||352.4||0
1731579260000|2024-11-14 10:14:20|||||||||1450
1731579280000|2024-11-14 10:14:40|||||||||735
1731579310000|2024-11-14 10:15:10|352.5||352.5||352.5||352.5||0
1731579320000|2024-11-14 10:15:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|44
1731579340000|2024-11-14 10:15:40|352.6||352.6||352.6||352.6||2911
1731579360000|2024-11-14 10:16:00||352.4||352.4||352.4||352.4|600
1731579380000|2024-11-14 10:16:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1731579400000|2024-11-14 10:16:40|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|977
1731579460000|2024-11-14 10:17:40|353.2|353|353.2|353|353.2|353|353.2|353|649
1731579480000|2024-11-14 10:18:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1731579510000|2024-11-14 10:18:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|716
1731579520000|2024-11-14 10:18:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1731579690000|2024-11-14 10:21:30|352.7||352.7||352.7||352.7||0
1731579720000|2024-11-14 10:22:00|||||||||1570
1731579730000|2024-11-14 10:22:10||352.5||352.6||352.6||352.5|0
1731579740000|2024-11-14 10:22:20||352.5||352.5||352.5||352.5|0
1731579750000|2024-11-14 10:22:30||352.6||352.5||352.6||352.5|0
1731579760000|2024-11-14 10:22:40|352.6||352.6||352.6||352.6||956
1731579830000|2024-11-14 10:23:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1731579840000|2024-11-14 10:24:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1570
1731579850000|2024-11-14 10:24:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1590
1731579930000|2024-11-14 10:25:30|352.5|352.5|352.5|352.4|352.6|352.5|352.5|352.3|1414
1731579940000|2024-11-14 10:25:40|352.6||352.5||352.6||352.5||0
1731579980000|2024-11-14 10:26:20|352.4|352.3|352.3|352.2|352.4|352.3|352.3|352.2|695
1731580060000|2024-11-14 10:27:40|352.1|352|352.1|352|352.1|352|352.1|352|151
1731580070000|2024-11-14 10:27:50|352.2||352.2||352.2||352.2||150
1731580080000|2024-11-14 10:28:00|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|0
1731580090000|2024-11-14 10:28:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1731580100000|2024-11-14 10:28:20|352.5||352.5||352.5||352.5||0
1731580110000|2024-11-14 10:28:30|352.4||352.4||352.4||352.4||0
1731580170000|2024-11-14 10:29:30|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|897
1731580190000|2024-11-14 10:29:50|352|351.8|352|351.8|352|351.8|352|351.8|1570
1731580240000|2024-11-14 10:30:40|352.1|351.9|352.2|352.1|352.2|352.1|352.1|351.9|4423
1731580300000|2024-11-14 10:31:40|352.3|352.2|352.4|352.3|352.4|352.3|352.2|352.1|785
1731580310000|2024-11-14 10:31:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|447
1731580320000|2024-11-14 10:32:00|352.6||352.5||352.6||352.5||0
1731580380000|2024-11-14 10:33:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|60
1731580400000|2024-11-14 10:33:20|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|290
1731580460000|2024-11-14 10:34:20|352.4||352.5||352.5||352.4||0
1731580470000|2024-11-14 10:34:30||352.4||352.4||352.4||352.4|0
1731580490000|2024-11-14 10:34:50|352.6||352.5||352.6||352.5||1570
1731580500000|2024-11-14 10:35:00|352.6||352.6||352.6||352.6||0
1731580510000|2024-11-14 10:35:10|352.7|352.5|352.8|352.7|352.8|352.7|352.7|352.5|1570
1731580550000|2024-11-14 10:35:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1731580570000|2024-11-14 10:36:10|353|352.9|353.1|353|353.1|353|353|352.9|100
1731580600000|2024-11-14 10:36:40|353|352.9|353.1|352.9|353.1|352.9|353|352.9|1169
1731580640000|2024-11-14 10:37:20|353||353||353||353||0
1731580650000|2024-11-14 10:37:30|353.1||353.1||353.1||353.1||0
1731580660000|2024-11-14 10:37:40|353.2|353.1|353.1|352.9|353.2|353.1|353.1|352.9|1265
1731580700000|2024-11-14 10:38:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|1830
1731580770000|2024-11-14 10:39:30|353.3||353.3||353.3||353.3||0
1731580850000|2024-11-14 10:40:50|353.1|353|353.1|353|353.1|353|353.1|353|1014
1731580870000|2024-11-14 10:41:10|353.2||353.2||353.2||353.2||650
1731580890000|2024-11-14 10:41:30|353.1|352.9|353|352.9|353.1|352.9|353|352.9|0
1731580900000|2024-11-14 10:41:40|353.1|353|353.1|353|353.1|353|353.1|353|1570
1731580920000|2024-11-14 10:42:00||352.9||352.9||352.9||352.9|942
1731580990000|2024-11-14 10:43:10|353.2|353|353.2|353|353.2|353|353.2|353|0
1731581010000|2024-11-14 10:43:30||353.1||353.1||353.1||353.1|0
1731581030000|2024-11-14 10:43:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1731581040000|2024-11-14 10:44:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731581050000|2024-11-14 10:44:10|353.3||353.3||353.3||353.3||0
1731581080000|2024-11-14 10:44:40|353.2||353.2||353.2||353.2||0
1731581090000|2024-11-14 10:44:50|||||||||30
1731581100000|2024-11-14 10:45:00|353.4|353.2|353.3|353.2|353.4|353.2|353.3|353.2|0
1731581110000|2024-11-14 10:45:10||353.1||353.1||353.1||353.1|1750
1731581130000|2024-11-14 10:45:30|353.2|353.2|353.5|353.3|353.5|353.3|353.2|353.2|1643
1731581140000|2024-11-14 10:45:40|353.6|353.4|353.6|353.5|353.6|353.5|353.6|353.4|150
1731581150000|2024-11-14 10:45:50|353.7||353.7||353.7||353.7||0
1731581170000|2024-11-14 10:46:10|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1731581250000|2024-11-14 10:47:30|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|0
1731581300000|2024-11-14 10:48:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1743
1731581310000|2024-11-14 10:48:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1731581360000|2024-11-14 10:49:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|132
1731581380000|2024-11-14 10:49:40|353.6||353.6||353.6||353.6||0
1731581440000|2024-11-14 10:50:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1000
1731581480000|2024-11-14 10:51:20|353.6|353.4|353.7|353.6|353.7|353.6|353.6|353.4|1570
1731581490000|2024-11-14 10:51:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1731581520000|2024-11-14 10:52:00|353.7||353.7||353.7||353.7||0
1731581560000|2024-11-14 10:52:40|353.6||353.6||353.6||353.6||0
1731581570000|2024-11-14 10:52:50|353.7||353.7||353.7||353.7||0
1731581580000|2024-11-14 10:53:00|353.6||353.6||353.6||353.6||0
1731581600000|2024-11-14 10:53:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|170
1731581630000|2024-11-14 10:53:50|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|2486
1731581670000|2024-11-14 10:54:30||353.4||353.4||353.4||353.4|0
1731581720000|2024-11-14 10:55:20||353.3||353.3||353.3||353.3|1570
1731581740000|2024-11-14 10:55:40|353.3|353.2|353.4|353.2|353.4|353.2|353.2|353.1|2337
1731581760000|2024-11-14 10:56:00|||||||||2182
1731581800000|2024-11-14 10:56:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731581810000|2024-11-14 10:56:50|353.3||353.3||353.3||353.3||0
1731581830000|2024-11-14 10:57:10|353.2||353.2||353.2||353.2||0
1731581990000|2024-11-14 10:59:50|353.4|353.2|353.5|353.4|353.5|353.4|353.4|353.2|1603
1731582000000|2024-11-14 11:00:00|353.4|353.3|353.1|352.9|353.4|353.3|353|352.9|443
1731582070000|2024-11-14 11:01:10||353||353||353||353|0
1731582080000|2024-11-14 11:01:20|353.2|353.1|353.5|353.3|353.5|353.3|353.2|353.1|33
1731582090000|2024-11-14 11:01:30|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|0
1731582100000|2024-11-14 11:01:40|353.6||353.6||353.6||353.6||0
1731582140000|2024-11-14 11:02:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1731582160000|2024-11-14 11:02:40|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1731582170000|2024-11-14 11:02:50|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|430
1731582180000|2024-11-14 11:03:00||353.4||353.3||353.4||353.3|858
1731582250000|2024-11-14 11:04:10|353.7|353.4|353.7|353.4|353.7|353.5|353.7|353.4|554
1731582260000|2024-11-14 11:04:20|353.6|353.5|353.5|353.4|353.6|353.6|353.5|353.4|695
1731582450000|2024-11-14 11:07:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1731582460000|2024-11-14 11:07:40|353.3|353.2|353.3|353.1|353.3|353.2|353.3|353.1|0
1731582490000|2024-11-14 11:08:10|353.2||353.3||353.3||353.2||209
1731582530000|2024-11-14 11:08:50|353.2|353.2|353.2|353.1|353.2|353.2|353.2|353.1|2936
1731582540000|2024-11-14 11:09:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1267
1731582570000|2024-11-14 11:09:30||353.1||353.1||353.1||353.1|313
1731582650000|2024-11-14 11:10:50|353.2|352.9|353|352.9|353.2|352.9|353|352.9|0
1731582660000|2024-11-14 11:11:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353|1560
1731582670000|2024-11-14 11:11:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|530
1731582700000|2024-11-14 11:11:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1731582730000|2024-11-14 11:12:10|353.6|353.5|353.7|353.6|353.7|353.6|353.6|353.5|1410
1731582750000|2024-11-14 11:12:30|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|63
1731582760000|2024-11-14 11:12:40||353.8||353.8||353.8||353.8|0
1731582790000|2024-11-14 11:13:10|354||354||354||354||0
1731582840000|2024-11-14 11:14:00|353.9|353.6|353.7|353.6|353.9|353.6|353.7|353.6|726
1731582850000|2024-11-14 11:14:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.4|1560
1731582870000|2024-11-14 11:14:30|353.7||353.7||353.7||353.7||1663
1731582950000|2024-11-14 11:15:50|353.6|353.4|353.6|353.5|353.6|353.5|353.5|353.4|150
1731582960000|2024-11-14 11:16:00|353.7||353.7||353.7||353.7||44
1731583050000|2024-11-14 11:17:30|353.6||353.6||353.6||353.6||0
1731583150000|2024-11-14 11:19:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731583180000|2024-11-14 11:19:40|353.8||353.8||353.8||353.8||0
1731583190000|2024-11-14 11:19:50||353.7||353.7||353.7||353.7|0
1731583280000|2024-11-14 11:21:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731583290000|2024-11-14 11:21:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|638
1731583330000|2024-11-14 11:22:10|||||||||91
1731583340000|2024-11-14 11:22:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1731583360000|2024-11-14 11:22:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|412
1731583380000|2024-11-14 11:23:00||353.4||353.4||353.4||353.4|0
1731583390000|2024-11-14 11:23:10||353.5||353.5||353.5||353.4|0
1731583400000|2024-11-14 11:23:20||353.4||353.5||353.5||353.4|0
1731583420000|2024-11-14 11:23:40|353.7||353.7||353.7||353.7||149
1731583490000|2024-11-14 11:24:50|353.6||353.6||353.6||353.6||0
1731583500000|2024-11-14 11:25:00|||||||||50
1731583510000|2024-11-14 11:25:10|353.7||353.7||353.7||353.7||1
1731583670000|2024-11-14 11:27:50|353.6||353.6||353.6||353.6||0
1731583740000|2024-11-14 11:29:00||353.4||353.4||353.4||353.4|295
1731583750000|2024-11-14 11:29:10|353.5||353.5||353.5||353.5||1225
1731583810000|2024-11-14 11:30:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|772
1731583820000|2024-11-14 11:30:20|353.5||353.5||353.5||353.5||0
1731583830000|2024-11-14 11:30:30|353.6|353.4|353.6|353.5|353.6|353.5|353.6|353.4|1784
1731583840000|2024-11-14 11:30:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731583890000|2024-11-14 11:31:30|353.8||353.8||353.8||353.8||0
1731583920000|2024-11-14 11:32:00|353.7||353.7||353.7||353.7||0
1731583950000|2024-11-14 11:32:30|353.8||353.8||353.8||353.8||0
1731583960000|2024-11-14 11:32:40|353.7||353.7||353.7||353.7||0
1731583970000|2024-11-14 11:32:50|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|150
1731584030000|2024-11-14 11:33:50|353.5|353.4|353.5|353.4|353.6|353.4|353.5|353.4|1800
1731584040000|2024-11-14 11:34:00|||||||||431
1731584060000|2024-11-14 11:34:20|353.6||353.6||353.6||353.6||0
1731584070000|2024-11-14 11:34:30|353.5||353.6||353.6||353.5||0
1731584090000|2024-11-14 11:34:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731584100000|2024-11-14 11:35:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1731584110000|2024-11-14 11:35:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1311
1731584140000|2024-11-14 11:35:40||353.5||353.5||353.5||353.5|0
1731584170000|2024-11-14 11:36:10|353.6|353.4|353.5|353.4|353.6|353.4|353.5|353.4|464
1731584190000|2024-11-14 11:36:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|464
1731584310000|2024-11-14 11:38:30|||||||||50
1731584320000|2024-11-14 11:38:40|353.8||353.8||353.8||353.8||1295
1731584340000|2024-11-14 11:39:00|353.7||353.7||353.7||353.7||800
1731584370000|2024-11-14 11:39:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1058
1731584380000|2024-11-14 11:39:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1226
1731584390000|2024-11-14 11:39:50|||||||||150
1731584400000|2024-11-14 11:40:00|||||||||583
1731584420000|2024-11-14 11:40:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.6|0
1731584430000|2024-11-14 11:40:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1217
1731584470000|2024-11-14 11:41:10|353.8||353.7||353.8||353.7||0
1731584480000|2024-11-14 11:41:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|5390
1731584490000|2024-11-14 11:41:30|353.9||353.9||353.9||353.9||0
1731584600000|2024-11-14 11:43:20|353.8|353.6|353.7|353.6|353.8|353.6|353.7|353.6|1368
1731584640000|2024-11-14 11:44:00|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|0
1731584650000|2024-11-14 11:44:10|353.6||353.7||353.7||353.6||750
1731584710000|2024-11-14 11:45:10||353.6||353.6||353.6||353.5|0
1731584730000|2024-11-14 11:45:30|||||||||433
1731584740000|2024-11-14 11:45:40|||||||||580
1731584760000|2024-11-14 11:46:00|||||||||380
1731584840000|2024-11-14 11:47:20|353.8||353.8||353.8||353.8||5698
1731584850000|2024-11-14 11:47:30|353.7||353.7||353.7||353.7||0
1731584870000|2024-11-14 11:47:50|353.8||353.8||353.8||353.8||3853
1731584880000|2024-11-14 11:48:00|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|622
1731584890000|2024-11-14 11:48:10|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|1149
1731584990000|2024-11-14 11:49:50|353.8|353.8|353.9|353.8|353.9|353.8|353.8|353.8|1700
1731585000000|2024-11-14 11:50:00|354||354||354||354||879
1731585100000|2024-11-14 11:51:40|353.9||353.9||353.9||353.9||0
1731585110000|2024-11-14 11:51:50|||||||||401
1731585160000|2024-11-14 11:52:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|163
1731585170000|2024-11-14 11:52:50|353.9|353.8|353.9|353.7|353.9|353.8|353.8|353.7|2231
1731585200000|2024-11-14 11:53:20|353.8||353.8||353.8||353.8||0
1731585280000|2024-11-14 11:54:40|||||||||1992
1731585310000|2024-11-14 11:55:10|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|2111
1731585330000|2024-11-14 11:55:30|353.8||353.8||353.8||353.8||0
1731585340000|2024-11-14 11:55:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1604
1731585350000|2024-11-14 11:55:50|353.7||353.7||353.7||353.7||0
1731585440000|2024-11-14 11:57:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1731585490000|2024-11-14 11:58:10||353.8||353.8||353.8||353.8|0
1731585520000|2024-11-14 11:58:40|354|353.9|354|353.9|354|353.9|354|353.9|2338
1731585550000|2024-11-14 11:59:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1731585640000|2024-11-14 12:00:40|354||353.9||354||353.9||1
1731585680000|2024-11-14 12:01:20|354|353.9|354|353.8|354|353.9|354|353.8|527
1731585710000|2024-11-14 12:01:50|353.9||353.9||353.9||353.9||0
1731585730000|2024-11-14 12:02:10|354||354||354||354||636
1731585760000|2024-11-14 12:02:40|354.1|353.9|354.1|354|354.1|354|354.1|353.9|94
1731585780000|2024-11-14 12:03:00|354|353.9|354.1|354|354.1|354|354|353.9|797
1731585790000|2024-11-14 12:03:10||353.9||353.9||353.9||353.9|0
1731585810000|2024-11-14 12:03:30|354||354||354||354||0
1731585840000|2024-11-14 12:04:00||353.8||353.9||353.9||353.8|0
1731585850000|2024-11-14 12:04:10|354.1||354.1||354.1||354.1||0
1731585870000|2024-11-14 12:04:30|354||354||354||354||0
1731585890000|2024-11-14 12:04:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1731585910000|2024-11-14 12:05:10|||||||||609
1731585940000|2024-11-14 12:05:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1731585960000|2024-11-14 12:06:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1
1731586000000|2024-11-14 12:06:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1468
1731586070000|2024-11-14 12:07:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731586140000|2024-11-14 12:09:00|354.1|354|354.1|354|354.1|354|354.1|354|150
1731586150000|2024-11-14 12:09:10|354|353.9|354|353.8|354|353.9|353.9|353.8|103
1731586190000|2024-11-14 12:09:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|2093
1731586220000|2024-11-14 12:10:20|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|749
1731586240000|2024-11-14 12:10:40||353.8||353.8||353.8||353.8|0
1731586260000|2024-11-14 12:11:00|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|245
1731586300000|2024-11-14 12:11:40|353.8|353.6|353.8|353.7|353.8|353.7|353.8|353.6|0
1731586330000|2024-11-14 12:12:10||353.6||353.6||353.6||353.6|1489
1731586360000|2024-11-14 12:12:40|353.7||353.8||353.8||353.7||0
1731586490000|2024-11-14 12:14:50|354|353.8|354|353.9|354|353.9|353.9|353.8|2787
1731586510000|2024-11-14 12:15:10|354.1||354.1||354.1||354.1||570
1731586520000|2024-11-14 12:15:20|354||354||354||354||250
1731586640000|2024-11-14 12:17:20|354.1||354.1||354.1||354.1||0
1731586650000|2024-11-14 12:17:30|354.4|354|354.4|354.3|354.4|354.3|354.4|354|1337
1731586660000|2024-11-14 12:17:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2824
1731586670000|2024-11-14 12:17:50|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|2093
1731586680000|2024-11-14 12:18:00|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|2476
1731586690000|2024-11-14 12:18:10|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|2839
1731586700000|2024-11-14 12:18:20|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|403
1731586740000|2024-11-14 12:19:00|354.8||354.8||354.8||354.8||2093
1731586750000|2024-11-14 12:19:10|354.9||354.9||354.9||354.9||0
1731586770000|2024-11-14 12:19:30|354.8||354.9||354.9||354.8||0
1731586800000|2024-11-14 12:20:00|354.8||354.8||354.8||354.8||0
1731586880000|2024-11-14 12:21:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|698
1731586910000|2024-11-14 12:21:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1731586940000|2024-11-14 12:22:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|150
1731586970000|2024-11-14 12:22:50|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|0
1731586990000|2024-11-14 12:23:10||354.4||354.3||354.4||354.3|859
1731587000000|2024-11-14 12:23:20|354.4||354.4||354.4||354.4||0
1731587020000|2024-11-14 12:23:40|||||||||534
1731587030000|2024-11-14 12:23:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1731587040000|2024-11-14 12:24:00|354.1|354|354.1|354|354.1|354|354.1|354|0
1731587080000|2024-11-14 12:24:40|354|353.9|354|353.9|354|353.9|354|353.9|647
1731587100000|2024-11-14 12:25:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|785
1731587130000|2024-11-14 12:25:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|123
1731587140000|2024-11-14 12:25:40|353.7|353.5|353.7|353.6|353.7|353.6|353.6|353.5|0
1731587150000|2024-11-14 12:25:50|353.8||353.7||353.8||353.7||1240
1731587200000|2024-11-14 12:26:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|552
1731587220000|2024-11-14 12:27:00|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|150
1731587280000|2024-11-14 12:28:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1384
1731587310000|2024-11-14 12:28:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|727
1731587320000|2024-11-14 12:28:40||353.6||353.6||353.6||353.6|0
1731587350000|2024-11-14 12:29:10|353.7|353.5|353.7|353.6|353.7|353.6|353.7|353.5|0
1731587370000|2024-11-14 12:29:30|||||||||1190
1731587410000|2024-11-14 12:30:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|854
1731587420000|2024-11-14 12:30:20|354|353.8|354|353.8|354|353.8|354|353.8|2093
1731587430000|2024-11-14 12:30:30|353.9|353.9|353.9|353.8|353.9|353.9|353.9|353.8|0
1731587680000|2024-11-14 12:34:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|381
1731587690000|2024-11-14 12:34:50|353.9||353.9||353.9||353.9||0
1731587740000|2024-11-14 12:35:40|353.8||353.8||353.8||353.8||0
1731587830000|2024-11-14 12:37:10|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|0
1731587840000|2024-11-14 12:37:20|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731587890000|2024-11-14 12:38:10|353.6||353.6||353.6||353.6||0
1731587930000|2024-11-14 12:38:50|||||||||38
1731587940000|2024-11-14 12:39:00|353.7||353.7||353.7||353.7||300
1731587950000|2024-11-14 12:39:10||353.6||353.6||353.6||353.6|0
1731587990000|2024-11-14 12:39:50|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|465
1731588040000|2024-11-14 12:40:40||353.6||353.6||353.6||353.6|754
1731588050000|2024-11-14 12:40:50|||||||||412
1731588060000|2024-11-14 12:41:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.4|0
1731588170000|2024-11-14 12:42:50||353.4||353.5||353.5||353.4|0
1731588190000|2024-11-14 12:43:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1731588230000|2024-11-14 12:43:50|||||||||10
1731588250000|2024-11-14 12:44:10|||||||||1314
1731588330000|2024-11-14 12:45:30|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|1572
1731588370000|2024-11-14 12:46:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|328
1731588380000|2024-11-14 12:46:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731588400000|2024-11-14 12:46:40|||||||||110
1731588490000|2024-11-14 12:48:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1731588520000|2024-11-14 12:48:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|841
1731588610000|2024-11-14 12:50:10|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|307
1731588650000|2024-11-14 12:50:50||353.7||353.7||353.7||353.7|1156
1731588660000|2024-11-14 12:51:00|||||||||522
1731588720000|2024-11-14 12:52:00|||||||||59
1731588770000|2024-11-14 12:52:50|353.9|353.8|354|353.9|354|353.9|353.9|353.8|1516
1731588780000|2024-11-14 12:53:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|93
1731588950000|2024-11-14 12:55:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1731589000000|2024-11-14 12:56:40|||||||||2
1731589060000|2024-11-14 12:57:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731589080000|2024-11-14 12:58:00|353.8||353.8||353.8||353.8||0
1731589120000|2024-11-14 12:58:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731589140000|2024-11-14 12:59:00||353.6||353.6||353.6||353.6|0
1731589150000|2024-11-14 12:59:10|||||||||2000
1731589200000|2024-11-14 13:00:00|353.8|353.5|353.8|353.6|353.8|353.6|353.8|353.5|1558
1731589220000|2024-11-14 13:00:20|353.7||353.7||353.7||353.7||0
1731589240000|2024-11-14 13:00:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1731589250000|2024-11-14 13:00:50|353.7||353.7||353.7||353.7||270
1731589310000|2024-11-14 13:01:50|353.8|353.6|353.8|353.7|353.8|353.7|353.8|353.6|1539
1731589320000|2024-11-14 13:02:00|353.9||353.9||353.9||353.9||563
1731589340000|2024-11-14 13:02:20|353.8||353.8||353.8||353.8||0
1731589350000|2024-11-14 13:02:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|419
1731589370000|2024-11-14 13:02:50|353.7||353.7||353.7||353.7||0
1731589380000|2024-11-14 13:03:00|353.6||353.6||353.6||353.6||0
1731589390000|2024-11-14 13:03:10|353.7||353.7||353.7||353.7||0
1731589530000|2024-11-14 13:05:30|353.6||353.6||353.6||353.6||2515
1731589720000|2024-11-14 13:08:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1
1731589730000|2024-11-14 13:08:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|512
1731589760000|2024-11-14 13:09:20|353.9||353.9||353.9||353.9||0
1731589790000|2024-11-14 13:09:50|353.8||353.8||353.8||353.8||0
1731589890000|2024-11-14 13:11:30|353.7|353.6|353.8|353.7|353.8|353.7|353.7|353.6|3655
1731589900000|2024-11-14 13:11:40|353.9||353.9||353.9||353.8||2760
1731589930000|2024-11-14 13:12:10|353.8||353.9||353.9||353.8||0
1731589990000|2024-11-14 13:13:10|353.8||353.8||353.8||353.8||0
1731590020000|2024-11-14 13:13:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2088
1731590030000|2024-11-14 13:13:50|353.8||353.8||353.8||353.8||1559
1731590090000|2024-11-14 13:14:50||353.7||353.7||353.7||353.7|1301
1731590100000|2024-11-14 13:15:00||353.6||353.6||353.6||353.6|1403
1731590190000|2024-11-14 13:16:30|353.7||353.7||353.7||353.7||0
1731590310000|2024-11-14 13:18:30|||||||||1841
1731590320000|2024-11-14 13:18:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1731590350000|2024-11-14 13:19:10|353.7||353.7||353.7||353.7||1521
1731590380000|2024-11-14 13:19:40|||||||||20
1731590400000|2024-11-14 13:20:00|353.4|353.6|353.5|353.3|353.5|353.6|353.4|353.3|807
1731590410000|2024-11-14 13:20:10|353.4||353.5||353.5||353.4||810
1731590430000|2024-11-14 13:20:30||353.4||353.4||353.4||353.4|0
1731590530000|2024-11-14 13:22:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|733
1731590540000|2024-11-14 13:22:20|353.7||353.7||353.7||353.7||141
1731590590000|2024-11-14 13:23:10|353.6||353.6||353.6||353.6||0
1731590640000|2024-11-14 13:24:00|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|1875
1731590650000|2024-11-14 13:24:10|353.5||353.5||353.5||353.5||0
1731590660000|2024-11-14 13:24:20|353.6||353.6||353.6||353.6||649
1731590780000|2024-11-14 13:26:20||353.5||353.5||353.5||353.5|0
1731590800000|2024-11-14 13:26:40|||||||||2829
1731590900000|2024-11-14 13:28:20|||||||||150
1731590930000|2024-11-14 13:28:50||353.4||353.4||353.4||353.4|0
1731590960000|2024-11-14 13:29:20||353.5||353.5||353.5||353.5|0
1731590970000|2024-11-14 13:29:30||353.4||353.4||353.4||353.4|929
1731590990000|2024-11-14 13:29:50|353.7|353.5|353.4|353.2|353.7|353.5|353.4|353.2|1602
1731591000000|2024-11-14 13:30:00|353.3||353.4||353.4||353.3||202
1731591020000|2024-11-14 13:30:20|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|58
1731591030000|2024-11-14 13:30:30|353.4||353.5||353.5||353.4||0
1731591120000|2024-11-14 13:32:00|353.4|353.4|353.5|353.3|353.5|353.4|353.4|353.3|2626
1731591180000|2024-11-14 13:33:00|353.4||353.4||353.4||353.4||0
1731591210000|2024-11-14 13:33:30|353.5||353.5||353.5||353.5||1627
1731591240000|2024-11-14 13:34:00|353.4||353.4||353.4||353.4||0
1731591280000|2024-11-14 13:34:40|||||||||1154
1731591300000|2024-11-14 13:35:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1731591320000|2024-11-14 13:35:20|353.4||353.4||353.4||353.4||1
1731591340000|2024-11-14 13:35:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|486
1731591360000|2024-11-14 13:36:00||353.4||353.4||353.4||353.4|0
1731591370000|2024-11-14 13:36:10|||||||||1183
1731591400000|2024-11-14 13:36:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1434
1731591410000|2024-11-14 13:36:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1500
1731591430000|2024-11-14 13:37:10|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|3097
1731591490000|2024-11-14 13:38:10||353.2||353.2||353.2||353.2|304
1731591510000|2024-11-14 13:38:30||353.1||353.1||353.1||353.1|1726
1731591540000|2024-11-14 13:39:00|353.1|353|353|352.9|353.1|353|353|352.9|2048
1731591620000|2024-11-14 13:40:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1731591630000|2024-11-14 13:40:30|353||353||353||353||0
1731591650000|2024-11-14 13:40:50||352.9||352.9||352.9||352.9|0
1731591670000|2024-11-14 13:41:10|353.1|353|353.1|353|353.1|353|353.1|353|1646
1731591680000|2024-11-14 13:41:20||352.9||352.9||352.9||352.9|0
1731591710000|2024-11-14 13:41:50|353||353||353||353||0
1731591720000|2024-11-14 13:42:00|353.1||353.1||353.1||353.1||2834
1731591730000|2024-11-14 13:42:10||353||353||353||353|0
1731591740000|2024-11-14 13:42:20||352.9||352.9||352.9||352.9|270
1731591780000|2024-11-14 13:43:00|353.2|353|353.1|352.9|353.2|353|353.1|352.9|1726
1731591810000|2024-11-14 13:43:30|353||353||353||353||2643
1731591840000|2024-11-14 13:44:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|621
1731591860000|2024-11-14 13:44:20|353||353||353||353||522
1731591920000|2024-11-14 13:45:20|353.1|352.9|353|352.9|353.1|352.9|353|352.9|1744
1731591930000|2024-11-14 13:45:30|353.1|352.8|353|352.8|353.1|352.8|353|352.8|1726
1731591960000|2024-11-14 13:46:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1731592170000|2024-11-14 13:49:30|||||||||2158
1731592180000|2024-11-14 13:49:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|696
1731592260000|2024-11-14 13:51:00||352.7||352.8||352.8||352.7|926
1731592270000|2024-11-14 13:51:10||352.7||352.7||352.7||352.7|0
1731592280000|2024-11-14 13:51:20|352.8||352.8||352.8||352.8||0
1731592320000|2024-11-14 13:52:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1143
1731592330000|2024-11-14 13:52:10|||||||||1000
1731592360000|2024-11-14 13:52:40|352.8||352.7||352.8||352.7||725
1731592370000|2024-11-14 13:52:50|352.8||352.8||352.8||352.8||137
1731592390000|2024-11-14 13:53:10|||||||||2835
1731592400000|2024-11-14 13:53:20|352.7||352.7||352.7||352.7||0
1731592450000|2024-11-14 13:54:10||352.5||352.5||352.5||352.5|505
1731592460000|2024-11-14 13:54:20||352.6||352.6||352.6||352.6|0
1731592520000|2024-11-14 13:55:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|2301
1731592550000|2024-11-14 13:55:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1731592650000|2024-11-14 13:57:30|353|352.9|353.3|353.1|353.3|353.1|353|352.9|214
1731592660000|2024-11-14 13:57:40||353.2||353.2||353.2||353.2|0
1731592670000|2024-11-14 13:57:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|418
1731592680000|2024-11-14 13:58:00|353.6|353.2|353.7|353.5|353.7|353.5|353.6|353.2|2809
1731592700000|2024-11-14 13:58:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1731592800000|2024-11-14 14:00:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1731592820000|2024-11-14 14:00:20|353.8||353.8||353.8||353.8||0
1731592830000|2024-11-14 14:00:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|117
1731592840000|2024-11-14 14:00:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|503
1731592890000|2024-11-14 14:01:30||353.6||353.6||353.6||353.6|1318
1731592900000|2024-11-14 14:01:40|353.7||353.7||353.7||353.7||0
1731592930000|2024-11-14 14:02:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1416
1731592940000|2024-11-14 14:02:20|353.9|353.8|354|353.8|354|353.8|353.9|353.8|542
1731592960000|2024-11-14 14:02:40|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|150
1731592970000|2024-11-14 14:02:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|544
1731592980000|2024-11-14 14:03:00|354.1|353.9|354.3|354.1|354.3|354.1|354.1|353.9|793
1731593000000|2024-11-14 14:03:20||354.2||354.2||354.2||354.2|0
1731593090000|2024-11-14 14:04:50|354.4||354.4||354.4||354.4||0
1731593210000|2024-11-14 14:06:50||354.3||354.2||354.3||354.2|0
1731593260000|2024-11-14 14:07:40|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|0
1731593270000|2024-11-14 14:07:50|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|869
1731593450000|2024-11-14 14:10:50|354.1|354|354.1|354|354.1|354|354.1|354|0
1731593490000|2024-11-14 14:11:30|354.2|354.1|354.4|354.2|354.4|354.2|354.2|354.1|824
1731593500000|2024-11-14 14:11:40||354.3||354.2||354.3||354.2|2023
1731593510000|2024-11-14 14:11:50||354.3||354.3||354.3||354.3|0
1731593530000|2024-11-14 14:12:10|354.5||354.5||354.5||354.4||0
1731593550000|2024-11-14 14:12:30||354.4||354.4||354.4||354.4|400
1731593560000|2024-11-14 14:12:40|||||||||590
1731593580000|2024-11-14 14:13:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|983
1731593600000|2024-11-14 14:13:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|119
1731593620000|2024-11-14 14:13:40|354.4||354.4||354.4||354.4||0
1731593700000|2024-11-14 14:15:00|354.6|354.3|354.6|354.4|354.6|354.4|354.6|354.3|0
1731593710000|2024-11-14 14:15:10|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|0
1731593740000|2024-11-14 14:15:40|354.6||354.6||354.6||354.6||489
1731593820000|2024-11-14 14:17:00||354.5||354.5||354.5||354.5|0
1731593930000|2024-11-14 14:18:50|354.7||354.7||354.7||354.7||2023
1731594000000|2024-11-14 14:20:00|354.6|354.4|354.6|354.5|354.6|354.5|354.5|354.4|1840
1731594010000|2024-11-14 14:20:10|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|722
1731594030000|2024-11-14 14:20:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|2023
1731594080000|2024-11-14 14:21:20||354.7||354.7||354.7||354.7|0
1731594120000|2024-11-14 14:22:00|354.9||354.9||354.9||354.9||575
1731594150000|2024-11-14 14:22:30|354.8||354.8||354.8||354.8||0
1731594160000|2024-11-14 14:22:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1173
1731594170000|2024-11-14 14:22:50||354.5||354.5||354.5||354.5|0
1731594200000|2024-11-14 14:23:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|861
1731594210000|2024-11-14 14:23:30||354.5||354.5||354.5||354.5|0
1731594250000|2024-11-14 14:24:10||354.4||354.4||354.4||354.4|0
1731594270000|2024-11-14 14:24:30|354.5||354.5||354.5||354.5||0
1731594280000|2024-11-14 14:24:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|948
1731594300000|2024-11-14 14:25:00|354.5||354.5||354.5||354.5||0
1731594320000|2024-11-14 14:25:20|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|808
1731594330000|2024-11-14 14:25:30||354.3||354.3||354.3||354.3|0
1731594370000|2024-11-14 14:26:10|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|1610
1731594380000|2024-11-14 14:26:20|354|353.9|353.9|353.8|354|353.9|353.9|353.8|935
1731594400000|2024-11-14 14:26:40|353.8|353.6|353.8|353.6|353.8|353.7|353.8|353.6|9
1731594410000|2024-11-14 14:26:50|353.7||353.7||353.7||353.7||472
1731594430000|2024-11-14 14:27:10|353.8||353.8||353.8||353.8||890
1731594440000|2024-11-14 14:27:20||353.7||353.7||353.7||353.7|0
1731594450000|2024-11-14 14:27:30|353.9|353.8|354|353.8|354|353.8|353.9|353.8|5770
1731594460000|2024-11-14 14:27:40|354.1|353.9|354|353.9|354.1|354|354|353.9|6503
1731594510000|2024-11-14 14:28:30|353.8|353.7|354.1|354|354.1|354|353.8|353.7|684
1731594520000|2024-11-14 14:28:40|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|1138
1731594530000|2024-11-14 14:28:50||354.2||354.2||354.2||354.2|0
1731594560000|2024-11-14 14:29:20|354.5|354.4|354.7|354.6|354.7|354.6|354.5|354.4|2320
1731594570000|2024-11-14 14:29:30|354.8|354.7|354.6|354.5|354.8|354.7|354.6|354.4|105
1731594580000|2024-11-14 14:29:40|354.7||354.7||354.7||354.6||0
1731594590000|2024-11-14 14:29:50|354.6||354.6||354.6||354.6||0
1731594600000|2024-11-14 14:30:00|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|200
1731594610000|2024-11-14 14:30:10|354.4|354.2|354.5|354.3|354.5|354.3|354.4|354.2|616
1731594620000|2024-11-14 14:30:20||354.4||354.4||354.4||354.4|0
1731594630000|2024-11-14 14:30:30|354.6|354.5|354.6|354.5|354.7|354.5|354.6|354.5|2539
1731594640000|2024-11-14 14:30:40|354.5|354.4|354.5|354.4|354.6|354.4|354.5|354.4|2701
1731594660000|2024-11-14 14:31:00|354.6||354.6||354.6||354.6||2539
1731594690000|2024-11-14 14:31:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|2348
1731594710000|2024-11-14 14:31:50|354.8|354.6|354.9|354.8|354.9|354.8|354.8|354.6|890
1731594720000|2024-11-14 14:32:00|355|354.7|355|354.8|355|354.9|355|354.7|3222
1731594730000|2024-11-14 14:32:10|354.9|354.6|354.8|354.6|355|354.6|354.8|354.6|1075
1731594740000|2024-11-14 14:32:20||354.7||354.6||354.7||354.6|0
1731594760000|2024-11-14 14:32:40|354.7||354.7||354.7||354.7||0
1731594770000|2024-11-14 14:32:50|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|738
1731594780000|2024-11-14 14:33:00|354.6||354.6||354.6||354.6||1094
1731594790000|2024-11-14 14:33:10|354.5||354.5||354.5||354.5||0
1731594840000|2024-11-14 14:34:00|354.6||354.6||354.6||354.6||0
1731594850000|2024-11-14 14:34:10|354.5||354.6||354.6||354.5||1438
1731594880000|2024-11-14 14:34:40|354.5|354.3|354.5|354.4|354.5|354.4|354.4|354.3|751
1731594890000|2024-11-14 14:34:50|354.6||354.5||354.6||354.5||1500
1731594920000|2024-11-14 14:35:20|354.6||354.6||354.6||354.6||12
1731594970000|2024-11-14 14:36:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|2801
1731594980000|2024-11-14 14:36:20|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|0
1731595100000|2024-11-14 14:38:20|354.7||354.7||354.7||354.7||34
1731595160000|2024-11-14 14:39:20|354.6|354.5|354.8|354.7|354.8|354.7|354.6|354.5|0
1731595170000|2024-11-14 14:39:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|304
1731595200000|2024-11-14 14:40:00|355|354.9|355|354.9|355|354.9|355|354.9|2675
1731595230000|2024-11-14 14:40:30|355.1||355.1||355.1||355.1||0
1731595300000|2024-11-14 14:41:40|355|354.7|354.8|354.7|355|354.7|354.8|354.7|687
1731595310000|2024-11-14 14:41:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1731595320000|2024-11-14 14:42:00|355||355||355||355||847
1731595330000|2024-11-14 14:42:10|354.9||354.9||354.9||354.9||0
1731595340000|2024-11-14 14:42:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1731595350000|2024-11-14 14:42:30|354.9||354.9||354.9||354.9||1377
1731595360000|2024-11-14 14:42:40||354.8||354.8||354.8||354.8|0
1731595370000|2024-11-14 14:42:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1731595450000|2024-11-14 14:44:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1731595470000|2024-11-14 14:44:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|276
1731595480000|2024-11-14 14:44:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|13
1731595500000|2024-11-14 14:45:00|||||||||1903
1731595510000|2024-11-14 14:45:10|355|354.7|354.8|354.6|355|354.7|354.8|354.6|0
1731595520000|2024-11-14 14:45:20||354.7||354.6||354.7||354.6|0
1731595530000|2024-11-14 14:45:30|354.7||354.7||354.7||354.7||150
1731595570000|2024-11-14 14:46:10|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|1903
1731595580000|2024-11-14 14:46:20||354.8||354.8||354.8||354.8|0
1731595630000|2024-11-14 14:47:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|284
1731595640000|2024-11-14 14:47:20|354.6|354.5|354.5|354.3|354.6|354.5|354.5|354.3|0
1731595660000|2024-11-14 14:47:40|354.4||354.4||354.4||354.4||0
1731595670000|2024-11-14 14:47:50|||||||||477
1731595680000|2024-11-14 14:48:00|||||||||1700
1731595690000|2024-11-14 14:48:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.3|0
1731595740000|2024-11-14 14:49:00|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|0
1731595790000|2024-11-14 14:49:50|354.3|354|354.1|354|354.3|354|354.1|354|0
1731595800000|2024-11-14 14:50:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1731595810000|2024-11-14 14:50:10|354.1|354|354.1|354|354.1|354|354.1|354|1488
1731595820000|2024-11-14 14:50:20|354|353.9|354|353.9|354|353.9|354|353.9|1369
1731595840000|2024-11-14 14:50:40|||||||||450
1731595850000|2024-11-14 14:50:50||353.8||353.8||353.8||353.8|797
1731595880000|2024-11-14 14:51:20|353.9|353.9|354.2|354.1|354.2|354.1|353.9|353.9|3949
1731595890000|2024-11-14 14:51:30||354||354||354||354|1398
1731595950000|2024-11-14 14:52:30|354.1||354.1||354.1||354.1||0
1731595970000|2024-11-14 14:52:50|354.2||354.1||354.2||354.1||1555
1731595980000|2024-11-14 14:53:00|354|353.9|354|353.9|354|353.9|354|353.9|2434
1731595990000|2024-11-14 14:53:10|353.9|353.8|353.9|353.7|353.9|353.8|353.8|353.7|1964
1731596010000|2024-11-14 14:53:30||353.8||353.8||353.8||353.8|0
1731596020000|2024-11-14 14:53:40|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|0
1731596100000|2024-11-14 14:55:00|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1731596110000|2024-11-14 14:55:10|353.7||353.7||353.7||353.7||0
1731596120000|2024-11-14 14:55:20||353.5||353.5||353.5||353.5|0
1731596150000|2024-11-14 14:55:50|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|31
1731596160000|2024-11-14 14:56:00|353.8|353.6|353.8|353.7|353.8|353.7|353.8|353.6|217
1731596170000|2024-11-14 14:56:10|353.9||353.9||353.9||353.9||1143
1731596180000|2024-11-14 14:56:20||353.8||353.8||353.8||353.8|0
1731596210000|2024-11-14 14:56:50|||||||||163
1731596220000|2024-11-14 14:57:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|913
1731596230000|2024-11-14 14:57:10|353.9||353.9||353.9||353.9||0
1731596240000|2024-11-14 14:57:20|353.8||353.8||353.8||353.8||0
1731596270000|2024-11-14 14:57:50|353.9||353.9||353.9||353.9||890
1731596300000|2024-11-14 14:58:20||353.8||353.8||353.8||353.8|0
1731596320000|2024-11-14 14:58:40|354|353.9|354|353.9|354|353.9|354|353.9|890
1731596340000|2024-11-14 14:59:00||353.8||353.8||353.8||353.8|1278
1731596360000|2024-11-14 14:59:20|353.9||353.9||353.9||353.9||0
1731596370000|2024-11-14 14:59:30|353.8|353.7|353.8|353.6|353.8|353.7|353.7|353.6|1754
1731596420000|2024-11-14 15:00:20|353.7||353.7||353.7||353.7||0
1731596520000|2024-11-14 15:02:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|1695
1731596530000|2024-11-14 15:02:10|353.4||353.4||353.4||353.4||0
1731596700000|2024-11-14 15:05:00|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|5863
1731596750000|2024-11-14 15:05:50|||||||||1
1731596790000|2024-11-14 15:06:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1731596810000|2024-11-14 15:06:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|910
1731596830000|2024-11-14 15:07:10|||||||||300
1731596840000|2024-11-14 15:07:20|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|227
1731596890000|2024-11-14 15:08:10|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|95
1731596900000|2024-11-14 15:08:20|353.5|353.2|353.5|353.4|353.5|353.4|353.5|353.2|0
1731596930000|2024-11-14 15:08:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|75
1731596940000|2024-11-14 15:09:00|353.5||353.5||353.5||353.5||0
1731597000000|2024-11-14 15:10:00|353.4||353.4||353.4||353.4||0
1731597050000|2024-11-14 15:10:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1731597060000|2024-11-14 15:11:00|353.4|353.3|353.5|353.4|353.5|353.4|353.4|353.2|0
1731597070000|2024-11-14 15:11:10||353.3||353.3||353.3||353.3|0
1731597110000|2024-11-14 15:11:50||353.4||353.4||353.4||353.4|0
1731597170000|2024-11-14 15:12:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|621
1731597180000|2024-11-14 15:13:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|436
1731597190000|2024-11-14 15:13:10||353.3||353.3||353.3||353.3|0
1731597230000|2024-11-14 15:13:50|353.4||353.4||353.4||353.4||0
1731597290000|2024-11-14 15:14:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|569
1731597300000|2024-11-14 15:15:00||353.5||353.6||353.6||353.5|0
1731597330000|2024-11-14 15:15:30|||||||||1
1731597370000|2024-11-14 15:16:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|77
1731597400000|2024-11-14 15:16:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|768
1731597430000|2024-11-14 15:17:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1731597440000|2024-11-14 15:17:20|353.7||353.7||353.7||353.7||331
1731597470000|2024-11-14 15:17:50||353.6||353.5||353.6||353.5|445
1731597490000|2024-11-14 15:18:10||353.6||353.5||353.6||353.5|0
1731597510000|2024-11-14 15:18:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|1544
1731597520000|2024-11-14 15:18:40||353.7||353.6||353.7||353.6|0
1731597570000|2024-11-14 15:19:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1550
1731597600000|2024-11-14 15:20:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|685
1731597650000|2024-11-14 15:20:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|192
1731597710000|2024-11-14 15:21:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|445
1731597730000|2024-11-14 15:22:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|2030
1731597740000|2024-11-14 15:22:20|353.1|353|353.1|353|353.1|353|353.1|353|1340
1731597750000|2024-11-14 15:22:30|353.2|353.1|353.1|353|353.2|353.1|353.1|353|2855
1731597800000|2024-11-14 15:23:20|||||||||675
1731597840000|2024-11-14 15:24:00|353.2|353.1|353.1|353|353.2|353.1|353.1|353|2382
1731597890000|2024-11-14 15:24:50|353|352.9|353.1|352.9|353.1|352.9|353|352.9|8167
1731597900000|2024-11-14 15:25:00||353||353||353||353|0
1731597920000|2024-11-14 15:25:20|353.2||353.1||353.2||353.1||893
1731597930000|2024-11-14 15:25:30||352.9||352.9||352.9||352.9|0
1731597980000|2024-11-14 15:26:20|353||353||353||353||0
1731598010000|2024-11-14 15:26:50|352.9|352.8|353|352.8|353|352.8|352.9|352.8|7
1731598020000|2024-11-14 15:27:00|353.1|352.9|353.2|353.1|353.2|353.1|353.1|352.9|0
1731598030000|2024-11-14 15:27:10||353||353||353||353|0
1731598100000|2024-11-14 15:28:20|353.1||353.1||353.1||353.1||0
1731598180000|2024-11-14 15:29:40|353|352.9|353|352.9|353|352.9|353|352.9|0
1731598190000|2024-11-14 15:29:50|353.1|353|353.1|352.9|353.1|353|353.1|352.9|0
1731598230000|2024-11-14 15:30:30|353|352.8|352.9|352.8|353|352.8|352.9|352.8|0
1731598240000|2024-11-14 15:30:40|353||353||353||353||1107
1731598270000|2024-11-14 15:31:10|352.9||352.9||352.9||352.9||0
1731598360000|2024-11-14 15:32:40|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|1533
1731598390000|2024-11-14 15:33:10|352.8||352.9||352.9||352.8||0
1731598520000|2024-11-14 15:35:20||352.8||352.7||352.8||352.7|2234
1731598550000|2024-11-14 15:35:50||352.8||352.8||352.8||352.8|0
1731598560000|2024-11-14 15:36:00|353.1|352.7|353.1|352.9|353.1|353|353|352.7|2380
1731598570000|2024-11-14 15:36:10|353|352.8|353|352.8|353|352.8|353|352.8|1389
1731598580000|2024-11-14 15:36:20|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|668
1731598620000|2024-11-14 15:37:00|353||353||353||353||0
1731598630000|2024-11-14 15:37:10|353.1||353.1||353.1||353.1||2795
1731598660000|2024-11-14 15:37:40|353|353|353|352.9|353|353|353|352.9|235
1731598690000|2024-11-14 15:38:10|||||||||2834
1731598710000|2024-11-14 15:38:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|4384
1731598730000|2024-11-14 15:38:50|353||353||353||353||2795
1731598740000|2024-11-14 15:39:00|352.9||352.9||353||352.9||124
1731598760000|2024-11-14 15:39:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1404
1731598830000|2024-11-14 15:40:30|352.9||352.8||352.9||352.8||542
1731598990000|2024-11-14 15:43:10|||||||||1000
1731599000000|2024-11-14 15:43:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|2385
1731599040000|2024-11-14 15:44:00|||||||||2
1731599090000|2024-11-14 15:44:50|||||||||300
1731599140000|2024-11-14 15:45:40|||||||||3512
1731599150000|2024-11-14 15:45:50|||||||||1610
1731599220000|2024-11-14 15:47:00|352.8||352.8||352.8||352.7||2625
1731599230000|2024-11-14 15:47:10||352.7||352.7||352.7||352.7|0
1731599240000|2024-11-14 15:47:20|352.9|352.8|352.9|352.7|352.9|352.8|352.8|352.7|488
1731599380000|2024-11-14 15:49:40||352.8||352.8||352.8||352.8|822
1731599470000|2024-11-14 15:51:10|353|352.9|353|352.9|353|352.9|353|352.9|1305
1731599530000|2024-11-14 15:52:10|353.1|353|353.1|353|353.1|353|353.1|353|825
1731599540000|2024-11-14 15:52:20|353|352.9|353|352.9|353|352.9|353|352.9|0
1731599550000|2024-11-14 15:52:30|353.1||353.1||353.1||353.1||133
1731599560000|2024-11-14 15:52:40|352.9|353|352.9|352.8|352.9|353|352.9|352.8|719
1731599600000|2024-11-14 15:53:20||352.7||352.7||352.7||352.7|1872
1731599630000|2024-11-14 15:53:50|352.8||352.8||352.8||352.8||0
1731599700000|2024-11-14 15:55:00|352.9|352.8|353.1|353|353.1|353|352.9|352.8|2997
1731599710000|2024-11-14 15:55:10||352.9||353||353||352.9|2265
1731599800000|2024-11-14 15:56:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|120
1731599870000|2024-11-14 15:57:50|||||||||4189
1731599910000|2024-11-14 15:58:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|2575
1731599920000|2024-11-14 15:58:40||353.1||353.1||353.1||353.1|0
1731599960000|2024-11-14 15:59:20|353.2||353.2||353.2||353.2||0
1731599970000|2024-11-14 15:59:30|||||||||3926
1731599980000|2024-11-14 15:59:40|353.3||353.3||353.3||353.3||1357
1731599990000|2024-11-14 15:59:50|353.2||353.2||353.2||353.2||709
1731600040000|2024-11-14 16:00:40|353.1|353|353.1|353|353.1|353|353.1|353|1793
1731600120000|2024-11-14 16:02:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1731600260000|2024-11-14 16:04:20|353.1|353|353.1|353|353.1|353|353.1|353|1422
1731600270000|2024-11-14 16:04:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731600280000|2024-11-14 16:04:40|||||||||9
1731600300000|2024-11-14 16:05:00||353||353||353||353|273
1731600320000|2024-11-14 16:05:20|353.1||353.1||353.1||353.1||0
1731600380000|2024-11-14 16:06:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731600410000|2024-11-14 16:06:50|353.1|353|353.1|353|353.1|353|353.1|353|0
1731600420000|2024-11-14 16:07:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731600430000|2024-11-14 16:07:10|||||||||1130
1731600440000|2024-11-14 16:07:20|||||||||257
1731600460000|2024-11-14 16:07:40|||||||||151
1731600490000|2024-11-14 16:08:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|715
1731600500000|2024-11-14 16:08:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|3802
1731600610000|2024-11-14 16:10:10|353.1|353|353.1|353|353.1|353|353.1|353|0
1731600620000|2024-11-14 16:10:20|||||||||1486
1731600640000|2024-11-14 16:10:40|||||||||173
1731600650000|2024-11-14 16:10:50|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|2
1731600700000|2024-11-14 16:11:40|353.3||353.3||353.3||353.3||0
1731600720000|2024-11-14 16:12:00|353.2||353.2||353.2||353.2||0
1731600750000|2024-11-14 16:12:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|866
1731600760000|2024-11-14 16:12:40||353.1||353.1||353.1||353.1|0
1731600770000|2024-11-14 16:12:50||353.2||353.2||353.2||353.2|0
1731600790000|2024-11-14 16:13:10|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|1615
1731600800000|2024-11-14 16:13:20|353.7|353.6|353.6|353.5|353.7|353.6|353.6|353.5|641
1731600850000|2024-11-14 16:14:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|472
1731600860000|2024-11-14 16:14:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1731600920000|2024-11-14 16:15:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|3296
1731600930000|2024-11-14 16:15:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1731600960000|2024-11-14 16:16:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|4349
1731600970000|2024-11-14 16:16:10|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|3064
1731601010000|2024-11-14 16:16:50|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|4195
1731601020000|2024-11-14 16:17:00|||||||||2533
1731601030000|2024-11-14 16:17:10|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|1213
1731601040000|2024-11-14 16:17:20||353.4||353.4||353.4||353.4|0
1731601180000|2024-11-14 16:19:40||353.5||353.5||353.5||353.5|0
1731601220000|2024-11-14 16:20:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1184
1731601260000|2024-11-14 16:21:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731601280000|2024-11-14 16:21:20|||||||||52
1731601300000|2024-11-14 16:21:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|2041
1731601310000|2024-11-14 16:21:50|||||||||2819
1731601350000|2024-11-14 16:22:30|||||||||932
1731601360000|2024-11-14 16:22:40|||||||||5234
1731601380000|2024-11-14 16:23:00|||||||||537
1731601390000|2024-11-14 16:23:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|2690
1731601400000|2024-11-14 16:23:20|||||||||1477
1731601420000|2024-11-14 16:23:40|||||||||3323
1731601430000|2024-11-14 16:23:50|||||||||700
1731601440000|2024-11-14 16:24:00|353.6|353.4|353.6|353.3|353.6|353.4|353.6|353.3|0
1731601480000|2024-11-14 16:24:40|353.5||353.5||353.5||353.5||0
1731601500000|2024-11-14 16:25:00|353.6||353.6||353.6||353.6||0
1731601510000|2024-11-14 16:25:10||353.4||353.4||353.4||353.4|0
1731601540000|2024-11-14 16:25:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1731601570000|2024-11-14 16:26:10|||||||||2289
1731601580000|2024-11-14 16:26:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1400
1731601590000|2024-11-14 16:26:30|||||||||2039
1731601660000|2024-11-14 16:27:40|||||||||3256
1731601670000|2024-11-14 16:27:50|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|3097
1731601700000|2024-11-14 16:28:20|||||||||6466
1731601750000|2024-11-14 16:29:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|477
1731601760000|2024-11-14 16:29:20|353.6||353.5||353.6||353.5||0
1731601780000|2024-11-14 16:29:40|||||||||266
1731601790000|2024-11-14 16:29:50||353.2||353.2||353.2||353.2|2960
1731657620000|2024-11-15 08:00:20|354.2|353.8|354.1|353.8|354.2|353.8|354.1|353.8|3758
1731657630000|2024-11-15 08:00:30|354.2|353.9|354.8|354.2|354.8|354.2|354.2|353.9|2115
1731657690000|2024-11-15 08:01:30||354.3||354.6||354.6||354.3|0
1731657700000|2024-11-15 08:01:40|354.9||354.9||354.9||354.9||206
1731657760000|2024-11-15 08:02:40||354.7||354.7||354.7||354.7|150
1731657780000|2024-11-15 08:03:00|354.5|354.3|354.4|354.2|354.5|354.3|354.4|354.2|0
1731657790000|2024-11-15 08:03:10|354.2|354|354.2|353.9|354.2|354|354.2|353.9|879
1731657820000|2024-11-15 08:03:40|354.3|354|354.2|354|354.3|354.1|354.2|354|150
1731657830000|2024-11-15 08:03:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|204
1731657840000|2024-11-15 08:04:00||354.1||354.1||354.1||354.1|0
1731657880000|2024-11-15 08:04:40|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|0
1731657900000|2024-11-15 08:05:00|||||||||250
1731657910000|2024-11-15 08:05:10||354||354||354||354|0
1731657920000|2024-11-15 08:05:20||353.9||354||354||353.9|0
1731657940000|2024-11-15 08:05:40|354.1|353.9|354.1|353.9|354.1|353.9|354|353.9|476
1731657950000|2024-11-15 08:05:50|354|353.8|354|353.8|354|353.8|354|353.8|80
1731657960000|2024-11-15 08:06:00|354.1||354.1||354.1||354.1||0
1731657980000|2024-11-15 08:06:20|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|0
1731658030000|2024-11-15 08:07:10|354.3|354|354.3|354|354.3|354|354.3|354|0
1731658060000|2024-11-15 08:07:40|354.2||354.3||354.3||354.2||0
1731658100000|2024-11-15 08:08:20|354.1|353.9|354|353.8|354.1|353.9|354|353.8|0
1731658120000|2024-11-15 08:08:40|354.1||354.1||354.1||354.1||0
1731658130000|2024-11-15 08:08:50|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|18
1731658180000|2024-11-15 08:09:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1731658190000|2024-11-15 08:09:50||353.8||353.9||353.9||353.8|37
1731658200000|2024-11-15 08:10:00||353.8||353.8||353.8||353.8|0
1731658220000|2024-11-15 08:10:20|354|353.6|353.9|353.6|354|353.6|353.8|353.6|0
1731658240000|2024-11-15 08:10:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|95
1731658250000|2024-11-15 08:10:50|353.8||353.8||353.8||353.8||0
1731658280000|2024-11-15 08:11:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1557
1731658290000|2024-11-15 08:11:30|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.6|0
1731658300000|2024-11-15 08:11:40||353.6||353.6||353.6||353.6|0
1731658320000|2024-11-15 08:12:00|353.8|353.5|353.7|353.5|353.8|353.5|353.7|353.5|0
1731658350000|2024-11-15 08:12:30|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|2829
1731658420000|2024-11-15 08:13:40||353.4||353.3||353.4||353.3|1707
1731658460000|2024-11-15 08:14:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1731658520000|2024-11-15 08:15:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1731658540000|2024-11-15 08:15:40|353.4|353.2|353.6|353.4|353.6|353.4|353.4|353.1|1557
1731658550000|2024-11-15 08:15:50|||||||||1200
1731658560000|2024-11-15 08:16:00|353.7|353.5|353.7|353.6|353.7|353.6|353.7|353.5|0
1731658570000|2024-11-15 08:16:10|353.8||353.8||353.8||353.8||0
1731658580000|2024-11-15 08:16:20|353.9|353.7|354|353.7|354|353.7|353.9|353.7|0
1731658590000|2024-11-15 08:16:30||353.8||353.8||353.8||353.8|0
1731658660000|2024-11-15 08:17:40|353.9|353.7|354|353.8|354|353.8|353.9|353.7|1790
1731658670000|2024-11-15 08:17:50|353.8|353.6|353.9|353.6|353.9|353.6|353.8|353.6|2827
1731658680000|2024-11-15 08:18:00||353.7||353.7||353.7||353.7|0
1731658700000|2024-11-15 08:18:20||353.8||353.8||353.8||353.8|0
1731658720000|2024-11-15 08:18:40|||||||||1500
1731658750000|2024-11-15 08:19:10||353.7||353.7||353.7||353.7|0
1731658790000|2024-11-15 08:19:50||353.8||353.7||353.8||353.7|0
1731658830000|2024-11-15 08:20:30|353.8|353.6|353.9|353.7|353.9|353.7|353.8|353.6|0
1731658860000|2024-11-15 08:21:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731658880000|2024-11-15 08:21:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1731658890000|2024-11-15 08:21:30|353.7|353.5|353.6|353.4|353.7|353.5|353.6|353.4|4575
1731658920000|2024-11-15 08:22:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1800
1731658940000|2024-11-15 08:22:20|353.3|353.2|353.3|353.2|353.4|353.2|353.3|353.2|0
1731658970000|2024-11-15 08:22:50||353.1||353.1||353.1||353.1|0
1731659030000|2024-11-15 08:23:50|353.2||353.2||353.2||353.2||0
1731659040000|2024-11-15 08:24:00|353.3||353.3||353.3||353.3||150
1731659050000|2024-11-15 08:24:10|353.2|353.2|353.3|353.2|353.3|353.2|353.2|353.2|0
1731659060000|2024-11-15 08:24:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731659070000|2024-11-15 08:24:30|353.1|353|353.1|353|353.1|353|353.1|353|790
1731659090000|2024-11-15 08:24:50|353.2||353.2||353.2||353.2||1539
1731659140000|2024-11-15 08:25:40||353.1||353.1||353.1||353.1|0
1731659220000|2024-11-15 08:27:00|353.1|353|353.1|353|353.1|353|353.1|353|0
1731659270000|2024-11-15 08:27:50|353.2|353.1|353.3|353.1|353.3|353.2|353.2|353.1|158
1731659280000|2024-11-15 08:28:00||353.2||353.2||353.2||353.2|0
1731659310000|2024-11-15 08:28:30||353.1||353.1||353.1||353.1|150
1731659420000|2024-11-15 08:30:20|353.2|353|353.1|352.9|353.2|353|353|352.8|1707
1731659430000|2024-11-15 08:30:30||353||352.9||353||352.9|0
1731659440000|2024-11-15 08:30:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|101
1731659470000|2024-11-15 08:31:10|353.3||353.3||353.3||353.3||1293
1731659490000|2024-11-15 08:31:30|353.2|353|353.2|353|353.2|353|353.2|353|1293
1731659530000|2024-11-15 08:32:10|353.1||353.1||353.1||353.1||0
1731659570000|2024-11-15 08:32:50||352.9||352.8||352.9||352.8|380
1731659600000|2024-11-15 08:33:20|353.2|352.9|353.2|352.9|353.2|352.9|353.2|352.9|972
1731659770000|2024-11-15 08:36:10|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|2041
1731659780000|2024-11-15 08:36:20|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|1237
1731659790000|2024-11-15 08:36:30|353.2||353.2||353.2||353.2||0
1731659850000|2024-11-15 08:37:30||353||353||353||353|0
1731659860000|2024-11-15 08:37:40||352.9||352.9||352.9||352.9|0
1731659890000|2024-11-15 08:38:10||353||353||353||353|0
1731659910000|2024-11-15 08:38:30|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|2168
1731659960000|2024-11-15 08:39:20|353.2|353|353.2|353|353.2|353|353.2|353|4300
1731659970000|2024-11-15 08:39:30|353.3|353.1|353.4|353.1|353.4|353.1|353.3|353.1|3722
1731660020000|2024-11-15 08:40:20||353.2||353.2||353.2||353.2|1800
1731660060000|2024-11-15 08:41:00|353.5||353.5||353.5||353.5||0
1731660110000|2024-11-15 08:41:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|400
1731660180000|2024-11-15 08:43:00|||||||||284
1731660210000|2024-11-15 08:43:30|353.4|353.2|353.5|353.2|353.5|353.2|353.4|353.2|2089
1731660450000|2024-11-15 08:47:30|353.4||353.4||353.4||353.4||0
1731660460000|2024-11-15 08:47:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|184
1731660500000|2024-11-15 08:48:20|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|0
1731660540000|2024-11-15 08:49:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1731660560000|2024-11-15 08:49:20|353.4||353.4||353.4||353.4||0
1731660730000|2024-11-15 08:52:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|171
1731660830000|2024-11-15 08:53:50|||||||||365
1731660890000|2024-11-15 08:54:50|||||||||2000
1731660940000|2024-11-15 08:55:40|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|674
1731660950000|2024-11-15 08:55:50|353.7|353.4|353.6|353.5|353.7|353.6|353.6|353.4|310
1731661040000|2024-11-15 08:57:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|2212
1731661060000|2024-11-15 08:57:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|823
1731661080000|2024-11-15 08:58:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|646
1731661220000|2024-11-15 09:00:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|177
1731661280000|2024-11-15 09:01:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1196
1731661320000|2024-11-15 09:02:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|564
1731661360000|2024-11-15 09:02:40|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|1641
1731661370000|2024-11-15 09:02:50||353.5||353.5||353.5||353.5|1800
1731661390000|2024-11-15 09:03:10|||||||||3525
1731661410000|2024-11-15 09:03:30|353.7|353.6|353.6|353.5|353.7|353.6|353.6|353.5|0
1731661440000|2024-11-15 09:04:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731661450000|2024-11-15 09:04:10||353.5||353.6||353.6||353.5|0
1731661470000|2024-11-15 09:04:30||353.5||353.5||353.5||353.5|0
1731661490000|2024-11-15 09:04:50|||||||||15
1731661520000|2024-11-15 09:05:20|353.6||353.6||353.6||353.6||0
1731661560000|2024-11-15 09:06:00|||||||||1598
1731661600000|2024-11-15 09:06:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|741
1731661800000|2024-11-15 09:10:00||353.3||353.3||353.3||353.3|1598
1731661820000|2024-11-15 09:10:20|353.4|353.5|353.6|353.5|353.6|353.5|353.4|353.5|519
1731661950000|2024-11-15 09:12:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1731662070000|2024-11-15 09:14:30|353.6||353.5||353.6||353.5||128
1731662190000|2024-11-15 09:16:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|150
1731662270000|2024-11-15 09:17:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|170
1731662290000|2024-11-15 09:18:10|353.5|353.4|353.5|353.3|353.5|353.4|353.4|353.3|3643
1731662310000|2024-11-15 09:18:30|353.4||353.4||353.4||353.4||0
1731662360000|2024-11-15 09:19:20|353.5||353.5||353.5||353.5||0
1731662370000|2024-11-15 09:19:30|353.4||353.4||353.4||353.4||0
1731662540000|2024-11-15 09:22:20|353.3|353.1|353.3|353.1|353.3|353.2|353.3|353.1|109
1731662550000|2024-11-15 09:22:30|353.2||353.2||353.2||353.2||0
1731662600000|2024-11-15 09:23:20|||||||||1248
1731662620000|2024-11-15 09:23:40|353.1|353|353.2|353.1|353.2|353.1|353.1|353|1950
1731662630000|2024-11-15 09:23:50|||||||||1628
1731662660000|2024-11-15 09:24:20|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|660
1731662750000|2024-11-15 09:25:50|||||||||390
1731662810000|2024-11-15 09:26:50|||||||||120
1731662880000|2024-11-15 09:28:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|742
1731662950000|2024-11-15 09:29:10|353.3|353.2|353.3|353.2|353.4|353.2|353.3|353.2|1717
1731662990000|2024-11-15 09:29:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1731663070000|2024-11-15 09:31:10|||||||||438
1731663110000|2024-11-15 09:31:50|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|1338
1731663130000|2024-11-15 09:32:10||353.5||353.4||353.5||353.4|0
1731663160000|2024-11-15 09:32:40|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.3|5064
1731663170000|2024-11-15 09:32:50|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|735
1731663220000|2024-11-15 09:33:40|||||||||1
1731663250000|2024-11-15 09:34:10|353.3||353.3||353.3||353.3||0
1731663270000|2024-11-15 09:34:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|883
1731663340000|2024-11-15 09:35:40|||||||||527
1731663450000|2024-11-15 09:37:30|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|0
1731663570000|2024-11-15 09:39:30|||||||||569
1731663580000|2024-11-15 09:39:40||353.5||353.5||353.5||353.5|0
1731663700000|2024-11-15 09:41:40|||||||||986
1731663730000|2024-11-15 09:42:10|353.7||353.7||353.7||353.7||0
1731663760000|2024-11-15 09:42:40||353.6||353.5||353.6||353.5|0
1731663770000|2024-11-15 09:42:50||353.6||353.6||353.6||353.6|0
1731663780000|2024-11-15 09:43:00|||||||||763
1731663800000|2024-11-15 09:43:20||353.5||353.5||353.5||353.5|1676
1731663830000|2024-11-15 09:43:50|353.6||353.6||353.6||353.6||0
1731663900000|2024-11-15 09:45:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|2286
1731664140000|2024-11-15 09:49:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1731664180000|2024-11-15 09:49:40|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|442
1731664210000|2024-11-15 09:50:10|353.4||353.4||353.4||353.4||0
1731664220000|2024-11-15 09:50:20|||||||||675
1731664240000|2024-11-15 09:50:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|150
1731664480000|2024-11-15 09:54:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1796
1731664500000|2024-11-15 09:55:00|||||||||2890
1731664510000|2024-11-15 09:55:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.4|1439
1731664740000|2024-11-15 09:59:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731664750000|2024-11-15 09:59:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|496
1731664810000|2024-11-15 10:00:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|85
1731664820000|2024-11-15 10:00:20|||||||||1800
1731664830000|2024-11-15 10:00:30|||||||||482
1731664920000|2024-11-15 10:02:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1621
1731664930000|2024-11-15 10:02:10|354|353.9|354.1|354|354.1|354|354|353.9|150
1731665010000|2024-11-15 10:03:30|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|0
1731665160000|2024-11-15 10:06:00|354.2|354.2|354.3|354.2|354.3|354.2|354.2|354.2|1054
1731665230000|2024-11-15 10:07:10|354.2|354.1|354.1|354|354.2|354.1|354.1|354|5888
1731665250000|2024-11-15 10:07:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1731665370000|2024-11-15 10:09:30|354.1|354.1|354.3|354.1|354.3|354.1|354.1|354.1|154
1731665380000|2024-11-15 10:09:40||354.2||354.2||354.2||354.1|0
1731665400000|2024-11-15 10:10:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1179
1731665450000|2024-11-15 10:10:50||354||354||354||354|2509
1731665670000|2024-11-15 10:14:30|354.1|353.9|354|353.9|354.1|353.9|354|353.9|0
1731665680000|2024-11-15 10:14:40|354.1||354||354.1||354||167
1731665700000|2024-11-15 10:15:00|354.1|354|354.1|354|354.1|354|354.1|354|98
1731665720000|2024-11-15 10:15:20|||||||||508
1731665730000|2024-11-15 10:15:30||353.9||353.9||353.9||353.9|2252
1731665740000|2024-11-15 10:15:40||354||354||354||354|0
1731665750000|2024-11-15 10:15:50||353.9||354||354||353.9|2825
1731665760000|2024-11-15 10:16:00||353.9||354||354||353.9|0
1731665770000|2024-11-15 10:16:10|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|2781
1731665800000|2024-11-15 10:16:40||354.2||354.2||354.2||354.2|0
1731665810000|2024-11-15 10:16:50|||||||||1797
1731665840000|2024-11-15 10:17:20|||||||||1891
1731665900000|2024-11-15 10:18:20|||||||||516
1731665930000|2024-11-15 10:18:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|504
1731665950000|2024-11-15 10:19:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1731665970000|2024-11-15 10:19:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1731665980000|2024-11-15 10:19:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1731666010000|2024-11-15 10:20:10|||||||||469
1731666020000|2024-11-15 10:20:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|151
1731666060000|2024-11-15 10:21:00|354.3|354.2|354.5|354.3|354.5|354.3|354.3|354.2|1750
1731666150000|2024-11-15 10:22:30|354.4||354.4||354.4||354.4||0
1731666240000|2024-11-15 10:24:00|354.5||354.4||354.5||354.4||900
1731666250000|2024-11-15 10:24:10|||||||||3625
1731666260000|2024-11-15 10:24:20|||||||||522
1731666320000|2024-11-15 10:25:20|||||||||1000
1731666480000|2024-11-15 10:28:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|52
1731666510000|2024-11-15 10:28:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|897
1731666620000|2024-11-15 10:30:20|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|0
1731666710000|2024-11-15 10:31:50|||||||||300
1731666740000|2024-11-15 10:32:20||354.3||354.3||354.3||354.3|0
1731666750000|2024-11-15 10:32:30||354.2||354.3||354.3||354.2|0
1731666780000|2024-11-15 10:33:00|354.2|354|354.2|354|354.2|354|354.2|354|0
1731666790000|2024-11-15 10:33:10|354.1||354.1||354.1||354.1||0
1731666850000|2024-11-15 10:34:10|354|353.9|354|353.9|354|353.9|354|353.9|0
1731666860000|2024-11-15 10:34:20|354.1|354|354.2|354|354.2|354|354.1|354|1650
1731666990000|2024-11-15 10:36:30|354.1||354.1||354.1||354.1||0
1731667010000|2024-11-15 10:36:50|354.2||354.2||354.2||354.2||0
1731667030000|2024-11-15 10:37:10|||||||||300
1731667040000|2024-11-15 10:37:20||354.1||354.1||354.1||354.1|0
1731667080000|2024-11-15 10:38:00|354.1|354|354.1|354|354.1|354|354.1|354|706
1731667090000|2024-11-15 10:38:10|||||||||58
1731667150000|2024-11-15 10:39:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|778
1731667200000|2024-11-15 10:40:00|||||||||2369
1731667230000|2024-11-15 10:40:30|354.1|354|354.1|354|354.1|354|354.1|354|2276
1731667380000|2024-11-15 10:43:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|630
1731667440000|2024-11-15 10:44:00||354||354||354||354|609
1731667570000|2024-11-15 10:46:10||354.1||354.1||354.1||354.1|0
1731667600000|2024-11-15 10:46:40|||||||||720
1731667770000|2024-11-15 10:49:30|354.1|354|354.1|354|354.1|354|354.1|354|100
1731667800000|2024-11-15 10:50:00|354|353.9|354|353.9|354|353.9|354|353.9|30
1731667810000|2024-11-15 10:50:10|||||||||3926
1731667830000|2024-11-15 10:50:30|||||||||30
1731667850000|2024-11-15 10:50:50|||||||||1015
1731667860000|2024-11-15 10:51:00|||||||||30
1731667880000|2024-11-15 10:51:20|354.1||354.1||354.1||354.1||531
1731667930000|2024-11-15 10:52:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1731667950000|2024-11-15 10:52:30|||||||||30
1731667970000|2024-11-15 10:52:50||354||354||354||354|1700
1731667980000|2024-11-15 10:53:00||354.1||354||354.1||354|0
1731668110000|2024-11-15 10:55:10|354.1||354.2||354.2||354.1||0
1731668200000|2024-11-15 10:56:40|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|505
1731668220000|2024-11-15 10:57:00|||||||||30
1731668240000|2024-11-15 10:57:20|||||||||2607
1731668250000|2024-11-15 10:57:30|||||||||30
1731668330000|2024-11-15 10:58:50||354.2||354.2||354.2||354.2|3260
1731668340000|2024-11-15 10:59:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|30
1731668350000|2024-11-15 10:59:10|||||||||30
1731668360000|2024-11-15 10:59:20|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|3035
1731668370000|2024-11-15 10:59:30|||||||||30
1731668470000|2024-11-15 11:01:10||354.3||354.2||354.3||354.2|1397
1731668660000|2024-11-15 11:04:20|354.7|354.3|354.7|354.6|354.7|354.6|354.7|354.3|3260
1731668670000|2024-11-15 11:04:30|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|0
1731668730000|2024-11-15 11:05:30|354.8|354.6|354.9|354.7|354.9|354.7|354.8|354.6|2520
1731668750000|2024-11-15 11:05:50|355|354.8|355|354.8|355|354.8|355|354.8|187
1731668770000|2024-11-15 11:06:10|354.9||354.9||354.9||354.9||0
1731668780000|2024-11-15 11:06:20|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|1455
1731668810000|2024-11-15 11:06:50||354.5||354.5||354.5||354.5|1044
1731669100000|2024-11-15 11:11:40|354.6|354.4|354.5|354.3|354.6|354.4|354.5|354.3|2433
1731669250000|2024-11-15 11:14:10||354.4||354.3||354.4||354.3|3260
1731669260000|2024-11-15 11:14:20|354.4||354.4||354.4||354.4||0
1731669300000|2024-11-15 11:15:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1731669310000|2024-11-15 11:15:10|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|790
1731669450000|2024-11-15 11:17:30||354.4||354.4||354.4||354.4|0
1731669480000|2024-11-15 11:18:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|93
1731669600000|2024-11-15 11:20:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1731669630000|2024-11-15 11:20:30|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|21
1731669680000|2024-11-15 11:21:20|354.3||354.3||354.3||354.3||0
1731669720000|2024-11-15 11:22:00|||||||||542
1731669730000|2024-11-15 11:22:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|448
1731669770000|2024-11-15 11:22:50||354.2||354.2||354.2||354.2|0
1731669860000|2024-11-15 11:24:20||354.3||354.3||354.3||354.3|0
1731669910000|2024-11-15 11:25:10|||||||||1589
1731669970000|2024-11-15 11:26:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|447
1731669980000|2024-11-15 11:26:20|||||||||1479
1731669990000|2024-11-15 11:26:30|||||||||790
1731670030000|2024-11-15 11:27:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2901
1731670120000|2024-11-15 11:28:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|539
1731670170000|2024-11-15 11:29:30|||||||||4028
1731670240000|2024-11-15 11:30:40|||||||||338
1731670380000|2024-11-15 11:33:00|||||||||1580
1731670400000|2024-11-15 11:33:20|354.4|354.3|354.5|354.4|354.5|354.4|354.4|354.3|3839
1731670410000|2024-11-15 11:33:30|||||||||2118
1731670430000|2024-11-15 11:33:50|||||||||790
1731670510000|2024-11-15 11:35:10|||||||||1259
1731670520000|2024-11-15 11:35:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2822
1731670590000|2024-11-15 11:36:30|||||||||789
1731670600000|2024-11-15 11:36:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|857
1731670610000|2024-11-15 11:36:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|447
1731670620000|2024-11-15 11:37:00|354.7|354.6|354.6|354.5|354.7|354.6|354.6|354.5|720
1731670640000|2024-11-15 11:37:20|||||||||100
1731670720000|2024-11-15 11:38:40|||||||||469
1731670750000|2024-11-15 11:39:10|||||||||2036
1731670810000|2024-11-15 11:40:10|||||||||1153
1731670920000|2024-11-15 11:42:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1731670940000|2024-11-15 11:42:20|||||||||790
1731670960000|2024-11-15 11:42:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|790
1731670970000|2024-11-15 11:42:50||354.2||354.2||354.2||354.2|0
1731671150000|2024-11-15 11:45:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|17
1731671180000|2024-11-15 11:46:20||354||354||354||354|2022
1731671260000|2024-11-15 11:47:40|354.1||354.1||354.1||354.1||15
1731671280000|2024-11-15 11:48:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1731671300000|2024-11-15 11:48:20||353.8||353.9||353.9||353.8|790
1731671330000|2024-11-15 11:48:50|354.1||354.1||354.1||354.1||0
1731671440000|2024-11-15 11:50:40|354||354||354||354||0
1731671460000|2024-11-15 11:51:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1917
1731671470000|2024-11-15 11:51:10|354.1|354|354.1|353.9|354.1|354|354.1|353.9|1246
1731671540000|2024-11-15 11:52:20|354|354|354|353.9|354|354|354|353.9|790
1731671580000|2024-11-15 11:53:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1222
1731671640000|2024-11-15 11:54:00|||||||||1580
1731671670000|2024-11-15 11:54:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1731671690000|2024-11-15 11:54:50|354.1||354.1||354.1||354.1||0
1731671760000|2024-11-15 11:56:00|354|353.8|353.9|353.8|354|353.8|353.9|353.8|4559
1731671810000|2024-11-15 11:56:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1731671840000|2024-11-15 11:57:20|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|150
1731671860000|2024-11-15 11:57:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|88
1731671900000|2024-11-15 11:58:20||353.7||353.7||353.7||353.7|1700
1731671940000|2024-11-15 11:59:00||353.8||353.8||353.8||353.8|0
1731671960000|2024-11-15 11:59:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2408
1731671980000|2024-11-15 11:59:40||353.6||353.6||353.6||353.6|0
1731671990000|2024-11-15 11:59:50||353.7||353.7||353.7||353.7|0
1731672010000|2024-11-15 12:00:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1287
1731672070000|2024-11-15 12:01:10|||||||||103
1731672090000|2024-11-15 12:01:30|||||||||789
1731672120000|2024-11-15 12:02:00|||||||||790
1731672210000|2024-11-15 12:03:30|||||||||606
1731672260000|2024-11-15 12:04:20|354|353.9|354|353.9|354|353.9|354|353.9|1173
1731672280000|2024-11-15 12:04:40|||||||||789
1731672310000|2024-11-15 12:05:10|||||||||971
1731672340000|2024-11-15 12:05:40|||||||||3003
1731672350000|2024-11-15 12:05:50|||||||||789
1731672360000|2024-11-15 12:06:00|354.1|354|354.1|354|354.1|354|354.1|354|1580
1731672380000|2024-11-15 12:06:20|||||||||316
1731672390000|2024-11-15 12:06:30|354.2||354.1||354.2||354.1||147
1731672410000|2024-11-15 12:06:50|||||||||57
1731672420000|2024-11-15 12:07:00|||||||||790
1731672520000|2024-11-15 12:08:40|||||||||790
1731672600000|2024-11-15 12:10:00|||||||||1537
1731672650000|2024-11-15 12:10:50|354|353.9|354|353.9|354|353.9|354|353.8|3103
1731672660000|2024-11-15 12:11:00|||||||||459
1731672690000|2024-11-15 12:11:30|353.9|353.8|354|353.9|354|353.9|353.9|353.8|1602
1731672710000|2024-11-15 12:11:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|894
1731672720000|2024-11-15 12:12:00|||||||||790
1731672770000|2024-11-15 12:12:50|354|353.9|354|353.9|354|353.9|354|353.9|1454
1731672830000|2024-11-15 12:13:50|||||||||800
1731672850000|2024-11-15 12:14:10|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|1579
1731672860000|2024-11-15 12:14:20|||||||||790
1731672870000|2024-11-15 12:14:30|||||||||670
1731672880000|2024-11-15 12:14:40|||||||||1048
1731672940000|2024-11-15 12:15:40|||||||||1490
1731672960000|2024-11-15 12:16:00|||||||||790
1731673000000|2024-11-15 12:16:40|||||||||1296
1731673030000|2024-11-15 12:17:10|||||||||274
1731673070000|2024-11-15 12:17:50|||||||||441
1731673120000|2024-11-15 12:18:40|||||||||77
1731673130000|2024-11-15 12:18:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731673170000|2024-11-15 12:19:30|353.8||353.8||353.8||353.7||1472
1731673220000|2024-11-15 12:20:20|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|2464
1731673230000|2024-11-15 12:20:30|353.6||353.6||353.6||353.6||0
1731673270000|2024-11-15 12:21:10||353.4||353.4||353.4||353.4|1891
1731673310000|2024-11-15 12:21:50|353.7|353.5|353.6|353.5|353.7|353.5|353.6|353.5|103
1731673330000|2024-11-15 12:22:10|353.7||353.6||353.7||353.6||100
1731673340000|2024-11-15 12:22:20|353.5|353.4|353.4|353.3|353.5|353.4|353.4|353.3|2431
1731673350000|2024-11-15 12:22:30|||||||||2292
1731673450000|2024-11-15 12:24:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|618
1731673470000|2024-11-15 12:24:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|4510
1731673520000|2024-11-15 12:25:20|353.3||353.3||353.3||353.3||1323
1731673550000|2024-11-15 12:25:50||353.2||353.2||353.2||353.2|0
1731673680000|2024-11-15 12:28:00|353.4|353.3|353.5|353.4|353.5|353.4|353.4|353.3|1597
1731673700000|2024-11-15 12:28:20|353.6||353.6||353.6||353.6||0
1731673710000|2024-11-15 12:28:30||353.5||353.5||353.5||353.5|0
1731673730000|2024-11-15 12:28:50|353.7||353.7||353.7||353.7||0
1731673800000|2024-11-15 12:30:00||353.6||353.6||353.6||353.6|662
1731673890000|2024-11-15 12:31:30|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|2223
1731673960000|2024-11-15 12:32:40|353.7|353.5|353.6|353.4|353.7|353.6|353.6|353.4|2910
1731674000000|2024-11-15 12:33:20||353.5||353.5||353.5||353.5|0
1731674010000|2024-11-15 12:33:30||353.4||353.4||353.4||353.4|0
1731674020000|2024-11-15 12:33:40||353.5||353.5||353.5||353.5|0
1731674150000|2024-11-15 12:35:50||353.4||353.4||353.4||353.4|253
1731674160000|2024-11-15 12:36:00|353.5||353.5||353.5||353.5||0
1731674180000|2024-11-15 12:36:20|353.6||353.5||353.6||353.5||442
1731674250000|2024-11-15 12:37:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|163
1731674310000|2024-11-15 12:38:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|181
1731674320000|2024-11-15 12:38:40|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|0
1731674330000|2024-11-15 12:38:50||353.5||353.4||353.5||353.4|0
1731674340000|2024-11-15 12:39:00|||||||||250
1731674370000|2024-11-15 12:39:30||353.5||353.5||353.5||353.5|0
1731674500000|2024-11-15 12:41:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|6746
1731674560000|2024-11-15 12:42:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1539
1731674570000|2024-11-15 12:42:50|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|240
1731674580000|2024-11-15 12:43:00||353.7||353.7||353.7||353.7|0
1731674590000|2024-11-15 12:43:10|354|353.8|354|353.8|354|353.8|354|353.8|1455
1731674640000|2024-11-15 12:44:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1731674700000|2024-11-15 12:45:00|354|353.8|353.9|353.7|354|353.8|353.9|353.7|1584
1731674750000|2024-11-15 12:45:50||353.8||353.8||353.8||353.8|0
1731674900000|2024-11-15 12:48:20||353.7||353.7||353.7||353.7|0
1731674920000|2024-11-15 12:48:40||353.8||353.8||353.8||353.8|0
1731674930000|2024-11-15 12:48:50||353.7||353.7||353.7||353.7|0
1731674940000|2024-11-15 12:49:00||353.8||353.8||353.8||353.8|0
1731674960000|2024-11-15 12:49:20|354|353.9|354|353.8|354|353.9|354|353.8|962
1731674980000|2024-11-15 12:49:40||353.9||353.9||353.9||353.9|0
1731675030000|2024-11-15 12:50:30|||||||||2500
1731675360000|2024-11-15 12:56:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1731675370000|2024-11-15 12:56:10|354|353.9|354|353.9|354|353.9|354|353.9|0
1731675390000|2024-11-15 12:56:30|||||||||31
1731675440000|2024-11-15 12:57:20|||||||||5765
1731675700000|2024-11-15 13:01:40|354.1|354|354.1|354|354.1|354|354.1|354|1061
1731675770000|2024-11-15 13:02:50|354|353.9|354|353.9|354|353.9|354|353.9|2441
1731675850000|2024-11-15 13:04:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|560
1731676010000|2024-11-15 13:06:50|354||354||354||354||2867
1731676090000|2024-11-15 13:08:10|||||||||1000
1731676120000|2024-11-15 13:08:40||353.9||353.9||353.9||353.9|0
1731676200000|2024-11-15 13:10:00|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|2568
1731676210000|2024-11-15 13:10:10|353.9|353.8|354|353.9|354|353.9|353.9|353.8|387
1731676290000|2024-11-15 13:11:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|763
1731676300000|2024-11-15 13:11:40|354|353.9|354|353.9|354|353.9|354|353.9|265
1731676310000|2024-11-15 13:11:50|353.9|353.8|353.9|353.8|353.9|353.9|353.9|353.8|1191
1731676650000|2024-11-15 13:17:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2953
1731676710000|2024-11-15 13:18:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|341
1731676730000|2024-11-15 13:18:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1731676740000|2024-11-15 13:19:00|353.9||353.9||353.9||353.9||515
1731676850000|2024-11-15 13:20:50||353.8||353.8||353.8||353.8|0
1731676860000|2024-11-15 13:21:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|180
1731676900000|2024-11-15 13:21:40|353.9||353.9||353.9||353.9||899
1731677000000|2024-11-15 13:23:20|353.8||353.8||353.8||353.8||0
1731677040000|2024-11-15 13:24:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2291
1731677150000|2024-11-15 13:25:50|353.8||353.7||353.8||353.7||0
1731677280000|2024-11-15 13:28:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|283
1731677300000|2024-11-15 13:28:20|||||||||3
1731677340000|2024-11-15 13:29:00|353.9|353.8|354|353.8|354|353.8|353.9|353.8|1278
1731677350000|2024-11-15 13:29:10|||||||||300
1731677370000|2024-11-15 13:29:30|||||||||350
1731677390000|2024-11-15 13:29:50||353.9||353.9||353.9||353.9|0
1731677400000|2024-11-15 13:30:00|353.9|353.7|354|353.7|354.1|353.8|353.9|353.7|3187
1731677420000|2024-11-15 13:30:20|354.1|353.8|354.2|354|354.2|354|354.1|353.8|1014
1731677540000|2024-11-15 13:32:20|||||||||1000
1731677570000|2024-11-15 13:32:50||354.1||354.1||354.1||354.1|0
1731677640000|2024-11-15 13:34:00|354.1|354|354.1|354|354.1|354|354.1|354|0
1731677790000|2024-11-15 13:36:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1731677840000|2024-11-15 13:37:20|354.1|354|354.1|354|354.1|354|354.1|354|284
1731677970000|2024-11-15 13:39:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1731678000000|2024-11-15 13:40:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|601
1731678080000|2024-11-15 13:41:20|354.4||354.4||354.4||354.4||1085
1731678090000|2024-11-15 13:41:30||354.3||354.2||354.3||354.2|629
1731678100000|2024-11-15 13:41:40||354.3||354.3||354.3||354.3|0
1731678180000|2024-11-15 13:43:00|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|1214
1731678190000|2024-11-15 13:43:10|354.2|354|354.2|354|354.2|354|354.2|354|607
1731678200000|2024-11-15 13:43:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|522
1731678290000|2024-11-15 13:44:50|||||||||25
1731678330000|2024-11-15 13:45:30|354|353.8|354|353.8|354|353.8|354|353.8|1949
1731678340000|2024-11-15 13:45:40|||||||||3078
1731678360000|2024-11-15 13:46:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|3114
1731678370000|2024-11-15 13:46:10|||||||||612
1731678400000|2024-11-15 13:46:40|||||||||692
1731678500000|2024-11-15 13:48:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|82
1731678550000|2024-11-15 13:49:10|354|353.7|354|353.7|354|353.7|354|353.7|489
1731678600000|2024-11-15 13:50:00|353.9||353.9||353.9||353.9||1136
1731678700000|2024-11-15 13:51:40|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|1485
1731678720000|2024-11-15 13:52:00|353.9||353.9||353.9||353.9||539
1731678730000|2024-11-15 13:52:10|354|353.8|354|353.8|354|353.8|354|353.8|319
1731678780000|2024-11-15 13:53:00|||||||||653
1731678800000|2024-11-15 13:53:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|59
1731678910000|2024-11-15 13:55:10|||||||||637
1731678920000|2024-11-15 13:55:20|354.2|354|354.2|354|354.2|354|354.2|354|45
1731678930000|2024-11-15 13:55:30|354.3||354.3||354.3||354.3||0
1731678990000|2024-11-15 13:56:30|||||||||535
1731679020000|2024-11-15 13:57:00|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|107
1731679080000|2024-11-15 13:58:00||354||354||354||354|0
1731679300000|2024-11-15 14:01:40|354.1|354|354.1|354|354.1|354|354.1|354|769
1731679350000|2024-11-15 14:02:30|354.2||354.2||354.2||354.2||0
1731679380000|2024-11-15 14:03:00||354.1||354||354.1||354|1254
1731679430000|2024-11-15 14:03:50|354.1|353.9|353.9|353.7|354.1|353.9|353.9|353.7|3442
1731679440000|2024-11-15 14:04:00|353.8|353.8|353.9|353.7|353.9|353.8|353.8|353.7|145
1731679540000|2024-11-15 14:05:40|354|353.8|354|353.8|354|353.8|354|353.8|492
1731679640000|2024-11-15 14:07:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|612
1731679730000|2024-11-15 14:08:50|354||354||354||354||0
1731679740000|2024-11-15 14:09:00|354.1||354.1||354.1||354.1||0
1731679760000|2024-11-15 14:09:20|354||354||354||354||0
1731679820000|2024-11-15 14:10:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1731679900000|2024-11-15 14:11:40|||||||||457
1731679980000|2024-11-15 14:13:00|||||||||2691
1731679990000|2024-11-15 14:13:10|||||||||1700
1731680060000|2024-11-15 14:14:20|||||||||1254
1731680100000|2024-11-15 14:15:00|||||||||578
1731680110000|2024-11-15 14:15:10|||||||||852
1731680130000|2024-11-15 14:15:30|||||||||497
1731680160000|2024-11-15 14:16:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1731680190000|2024-11-15 14:16:30|353.9|353.8|354|353.9|354|353.9|353.9|353.8|939
1731680240000|2024-11-15 14:17:20|||||||||379
1731680280000|2024-11-15 14:18:00|||||||||2213
1731680290000|2024-11-15 14:18:10|353.9|353.8|354|353.9|354|353.9|353.9|353.8|2263
1731680340000|2024-11-15 14:19:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1731680350000|2024-11-15 14:19:10|||||||||300
1731680360000|2024-11-15 14:19:20|354|353.9|354|353.9|354|353.9|354|353.9|403
1731680390000|2024-11-15 14:19:50|||||||||3428
1731680430000|2024-11-15 14:20:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1731680470000|2024-11-15 14:21:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|516
1731680480000|2024-11-15 14:21:20|354.1|354|354.1|354|354.1|354|354.1|354|0
1731680490000|2024-11-15 14:21:30|354.2||354.2||354.2||354.2||0
1731680500000|2024-11-15 14:21:40||354.1||354.1||354.1||354.1|0
1731680520000|2024-11-15 14:22:00||354||354||354||354|1445
1731680550000|2024-11-15 14:22:30|354.1||354.1||354.1||354.1||0
1731680580000|2024-11-15 14:23:00|||||||||1303
1731680660000|2024-11-15 14:24:20|||||||||1320
1731680740000|2024-11-15 14:25:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|868
1731680760000|2024-11-15 14:26:00|354.1|354|354.1|354|354.1|354|354.1|354|2520
1731680770000|2024-11-15 14:26:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1101
1731680780000|2024-11-15 14:26:20|354.1|354|354.1|354|354.1|354|354.1|354|586
1731680850000|2024-11-15 14:27:30|354.2||354.2||354.2||354.2||0
1731680900000|2024-11-15 14:28:20|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1531
1731680910000|2024-11-15 14:28:30|354.2||354.2||354.2||354.2||0
1731680940000|2024-11-15 14:29:00|354.1|354|354.1|354|354.1|354|354.1|354|1169
1731680980000|2024-11-15 14:29:40|||||||||790
1731680990000|2024-11-15 14:29:50|||||||||464
1731681000000|2024-11-15 14:30:00|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|2840
1731681010000|2024-11-15 14:30:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|362
1731681020000|2024-11-15 14:30:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1997
1731681030000|2024-11-15 14:30:30|354.4||354.4||354.4||354.4||0
1731681040000|2024-11-15 14:30:40||354.3||354.3||354.3||354.3|0
1731681050000|2024-11-15 14:30:50|354.3|354.2|354.3|354.2|354.4|354.3|354.3|354.2|11769
1731681060000|2024-11-15 14:31:00|||||||||1
1731681090000|2024-11-15 14:31:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|310
1731681110000|2024-11-15 14:31:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1731681120000|2024-11-15 14:32:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1
1731681160000|2024-11-15 14:32:40|||||||||898
1731681170000|2024-11-15 14:32:50|354.1|354|354.1|354|354.1|354|354.1|354|3327
1731681180000|2024-11-15 14:33:00|354|353.9|354.3|354.1|354.3|354.1|354|353.9|2244
1731681230000|2024-11-15 14:33:50|354.2||354.2||354.2||354.2||0
1731681240000|2024-11-15 14:34:00|354.1|354|354.2|354.1|354.2|354.1|354.1|354|435
1731681270000|2024-11-15 14:34:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1731681290000|2024-11-15 14:34:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1610
1731681300000|2024-11-15 14:35:00|354.1|354|354.3|354.2|354.3|354.2|354.1|354|5727
1731681330000|2024-11-15 14:35:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1731681340000|2024-11-15 14:35:40|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1376
1731681350000|2024-11-15 14:35:50|354.4||354.4||354.4||354.4||0
1731681360000|2024-11-15 14:36:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1731681380000|2024-11-15 14:36:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|97
1731681390000|2024-11-15 14:36:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|232
1731681420000|2024-11-15 14:37:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1
1731681430000|2024-11-15 14:37:10||354||354||354||354|0
1731681470000|2024-11-15 14:37:50|354.1||354.1||354.1||354.1||436
1731681490000|2024-11-15 14:38:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1138
1731681510000|2024-11-15 14:38:30|354.1|354|354.1|354|354.1|354|354.1|354|271
1731681540000|2024-11-15 14:39:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2440
1731681590000|2024-11-15 14:39:50|||||||||1116
1731681600000|2024-11-15 14:40:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1
1731681610000|2024-11-15 14:40:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1731681660000|2024-11-15 14:41:00|||||||||142
1731681690000|2024-11-15 14:41:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|538
1731681720000|2024-11-15 14:42:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2427
1731681740000|2024-11-15 14:42:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1860
1731681770000|2024-11-15 14:42:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1731681780000|2024-11-15 14:43:00|||||||||1
1731681810000|2024-11-15 14:43:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|627
1731681840000|2024-11-15 14:44:00|354|353.9|354.1|354|354.1|354|354|353.9|4175
1731681900000|2024-11-15 14:45:00|||||||||1
1731681930000|2024-11-15 14:45:30|||||||||2274
1731681960000|2024-11-15 14:46:00|||||||||1
1731681980000|2024-11-15 14:46:20|||||||||124
1731681990000|2024-11-15 14:46:30|||||||||1563
1731682000000|2024-11-15 14:46:40|354|353.9|354|353.9|354|353.9|354|353.9|0
1731682020000|2024-11-15 14:47:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1114
1731682030000|2024-11-15 14:47:10|354|353.9|354|353.9|354|353.9|354|353.9|0
1731682050000|2024-11-15 14:47:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|322
1731682070000|2024-11-15 14:47:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2543
1731682080000|2024-11-15 14:48:00|353.9||353.9||353.9||353.9||1
1731682090000|2024-11-15 14:48:10|353.8|353.8|353.9|353.8|353.9|353.8|353.8|353.8|513
1731682110000|2024-11-15 14:48:30|||||||||1517
1731682130000|2024-11-15 14:48:50|354.1|353.9|354|353.9|354.1|353.9|354|353.9|572
1731682140000|2024-11-15 14:49:00|354.1|354|354.1|354|354.2|354.1|354.1|354|3186
1731682160000|2024-11-15 14:49:20|354.2|354.1|354.2|354.1|354.2|354.1|354.1|354|4510
1731682170000|2024-11-15 14:49:30|354.3|354.2|354.5|354.3|354.5|354.3|354.3|354.2|3442
1731682180000|2024-11-15 14:49:40|354.4||354.4||354.4||354.4||0
1731682190000|2024-11-15 14:49:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|14961
1731682200000|2024-11-15 14:50:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1629
1731682250000|2024-11-15 14:50:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|12034
1731682260000|2024-11-15 14:51:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|629
1731682310000|2024-11-15 14:51:50|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|2267
1731682320000|2024-11-15 14:52:00||354||354||354.1||354|12093
1731682330000|2024-11-15 14:52:10|354.1||354.2||354.2||354.1||0
1731682370000|2024-11-15 14:52:50|354.1||354.1||354.1||354.1||0
1731682380000|2024-11-15 14:53:00|||||||||1
1731682430000|2024-11-15 14:53:50|||||||||639
1731682440000|2024-11-15 14:54:00|354|353.9|354|353.9|354|353.9|354|353.9|1
1731682500000|2024-11-15 14:55:00|||||||||126
1731682560000|2024-11-15 14:56:00|||||||||1410
1731682620000|2024-11-15 14:57:00|354.1|354|354|353.9|354.1|354|354|353.9|3243
1731682630000|2024-11-15 14:57:10|||||||||913
1731682660000|2024-11-15 14:57:40|||||||||523
1731682670000|2024-11-15 14:57:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|740
1731682680000|2024-11-15 14:58:00|354|353.9|354|353.9|354|353.9|354|353.9|1
1731682720000|2024-11-15 14:58:40|||||||||2313
1731682740000|2024-11-15 14:59:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|142
1731682760000|2024-11-15 14:59:20|354|353.9|354|353.9|354|353.9|354|353.9|9839
1731682800000|2024-11-15 15:00:00|||||||||1
1731682810000|2024-11-15 15:00:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1731682870000|2024-11-15 15:01:10|353.8|353.7|353.6|353.5|353.8|353.7|353.6|353.5|4653
1731682880000|2024-11-15 15:01:20|353.7||353.6||353.7||353.6||453
1731682900000|2024-11-15 15:01:40|353.7||353.6||353.7||353.6||1449
1731682910000|2024-11-15 15:01:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|460
1731682930000|2024-11-15 15:02:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|532
1731682940000|2024-11-15 15:02:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731682960000|2024-11-15 15:02:40|||||||||378
1731682970000|2024-11-15 15:02:50|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|315
1731683000000|2024-11-15 15:03:20||353.8||353.7||353.8||353.7|2064
1731683030000|2024-11-15 15:03:50|353.8|353.8|353.7|353.6|353.8|353.8|353.7|353.6|772
1731683040000|2024-11-15 15:04:00|353.8||353.8||353.8||353.8||0
1731683090000|2024-11-15 15:04:50|353.7||353.8||353.8||353.7||1187
1731683160000|2024-11-15 15:06:00|353.7||353.7||353.7||353.7||514
1731683170000|2024-11-15 15:06:10|353.6|353.5|353.8|353.6|353.8|353.6|353.6|353.5|389
1731683240000|2024-11-15 15:07:20|353.7|353.7|353.7|353.6|353.7|353.7|353.7|353.6|74
1731683260000|2024-11-15 15:07:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|973
1731683280000|2024-11-15 15:08:00|353.9||353.9||353.9||353.9||0
1731683290000|2024-11-15 15:08:10|353.8||353.8||353.8||353.8||0
1731683340000|2024-11-15 15:09:00|353.9||353.9||353.9||353.9||0
1731683450000|2024-11-15 15:10:50|353.8||353.8||353.8||353.8||0
1731683470000|2024-11-15 15:11:10|||||||||1591
1731683480000|2024-11-15 15:11:20|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|1228
1731683590000|2024-11-15 15:13:10|353.8|353.8|353.9|353.8|354|353.8|353.8|353.8|4172
1731683630000|2024-11-15 15:13:50||353.7||353.7||353.7||353.7|3035
1731683640000|2024-11-15 15:14:00||353.8||353.8||353.8||353.8|0
1731683690000|2024-11-15 15:14:50|354|353.9|354|353.9|354|353.9|354|353.9|286
1731683760000|2024-11-15 15:16:00|354.1|354|354.2|354|354.2|354|354.1|354|1546
1731683770000|2024-11-15 15:16:10|354.1||354.1||354.1||354.1||485
1731683790000|2024-11-15 15:16:30|354|353.9|354|353.9|354.1|353.9|354|353.9|1940
1731683810000|2024-11-15 15:16:50|354.1|354|354.1|354|354.1|354|354.1|354|403
1731683820000|2024-11-15 15:17:00||353.9||353.9||353.9||353.9|2960
1731683850000|2024-11-15 15:17:30|354||354||354||354||0
1731683870000|2024-11-15 15:17:50|354.1|354|354.1|354|354.1|354|354.1|354|111
1731683880000|2024-11-15 15:18:00|354.2||354.2||354.2||354.2||0
1731683930000|2024-11-15 15:18:50||354.1||354.1||354.1||354.1|0
1731683950000|2024-11-15 15:19:10|354.1|354|354|353.9|354.1|354|354|353.9|2800
1731683970000|2024-11-15 15:19:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|2960
1731683980000|2024-11-15 15:19:40|354||354||354||354||0
1731684020000|2024-11-15 15:20:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1731684090000|2024-11-15 15:21:30|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|150
1731684110000|2024-11-15 15:21:50|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|977
1731684120000|2024-11-15 15:22:00|353.7||353.7||353.7||353.7||0
1731684140000|2024-11-15 15:22:20|||||||||1366
1731684170000|2024-11-15 15:22:50|353.6|353.5|353.7|353.6|353.7|353.6|353.6|353.5|890
1731684180000|2024-11-15 15:23:00|353.8||353.7||353.8||353.7||3908
1731684190000|2024-11-15 15:23:10|353.8|353.7|353.8|353.7|353.8|353.7|353.7|353.7|483
1731684220000|2024-11-15 15:23:40||353.6||353.6||353.6||353.6|0
1731684310000|2024-11-15 15:25:10|353.7||353.7||353.7||353.7||0
1731684330000|2024-11-15 15:25:30|||||||||1832
1731684340000|2024-11-15 15:25:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|148
1731684350000|2024-11-15 15:25:50|||||||||1886
1731684420000|2024-11-15 15:27:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|3710
1731684430000|2024-11-15 15:27:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|395
1731684440000|2024-11-15 15:27:20|||||||||1834
1731684470000|2024-11-15 15:27:50||353.4||353.4||353.4||353.4|0
1731684510000|2024-11-15 15:28:30||353.5||353.4||353.5||353.4|250
1731684520000|2024-11-15 15:28:40|353.5|353.5|353.6|353.4|353.6|353.5|353.5|353.4|5004
1731684540000|2024-11-15 15:29:00|353.5||353.5||353.5||353.5||0
1731684580000|2024-11-15 15:29:40|||||||||5233
1731684600000|2024-11-15 15:30:00||353.3||353.3||353.3||353.3|120
1731684680000|2024-11-15 15:31:20|353.4||353.4||353.5||353.4||2081
1731684710000|2024-11-15 15:31:50|||||||||2400
1731684720000|2024-11-15 15:32:00|353.3|353.2|353.2|353.1|353.3|353.2|353.2|353.1|3153
1731684740000|2024-11-15 15:32:20|353.3|353.2|353.2|353.1|353.3|353.2|353.2|353.1|335
1731684750000|2024-11-15 15:32:30|353.3|353|353.2|353.1|353.3|353.1|353.1|353|1535
1731684760000|2024-11-15 15:32:40||353||353||353||353|0
1731684780000|2024-11-15 15:33:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1731684820000|2024-11-15 15:33:40|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|1855
1731684830000|2024-11-15 15:33:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|877
1731684870000|2024-11-15 15:34:30||352.5||352.5||352.5||352.5|3068
1731684890000|2024-11-15 15:34:50|||||||||46
1731684900000|2024-11-15 15:35:00|352.6||352.6||352.6||352.6||0
1731684910000|2024-11-15 15:35:10|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|1213
1731684920000|2024-11-15 15:35:20|||||||||2770
1731684930000|2024-11-15 15:35:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1700
1731684950000|2024-11-15 15:35:50|||||||||1465
1731684960000|2024-11-15 15:36:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1731684970000|2024-11-15 15:36:10|352.7||352.7||352.7||352.7||422
1731685010000|2024-11-15 15:36:50||352.6||352.6||352.6||352.6|1966
1731685020000|2024-11-15 15:37:00|352.8|352.8|353|352.8|353|352.8|352.8|352.8|1772
1731685050000|2024-11-15 15:37:30|||||||||200
1731685080000|2024-11-15 15:38:00|352.9||353||353||352.9||357
1731685090000|2024-11-15 15:38:10|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|957
1731685140000|2024-11-15 15:39:00|353|353|353|352.9|353|353|353|352.9|0
1731685150000|2024-11-15 15:39:10||352.8||352.8||352.8||352.8|0
1731685200000|2024-11-15 15:40:00||352.9||352.9||352.9||352.8|0
1731685210000|2024-11-15 15:40:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1731685220000|2024-11-15 15:40:20|353|352.9|353|352.8|353|352.9|353|352.8|0
1731685230000|2024-11-15 15:40:30|352.9||352.9||352.9||352.9||0
1731685260000|2024-11-15 15:41:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|823
1731685340000|2024-11-15 15:42:20|||||||||171
1731685350000|2024-11-15 15:42:30||352.6||352.6||352.6||352.6|0
1731685450000|2024-11-15 15:44:10|352.7||352.7||352.7||352.7||0
1731685460000|2024-11-15 15:44:20|352.8||352.8||352.8||352.8||198
1731685510000|2024-11-15 15:45:10||352.7||352.7||352.7||352.7|0
1731685520000|2024-11-15 15:45:20|||||||||3011
1731685540000|2024-11-15 15:45:40|352.9||352.9||352.9||352.9||0
1731685550000|2024-11-15 15:45:50|352.8||352.8||352.8||352.8||0
1731685630000|2024-11-15 15:47:10|352.9||352.9||352.9||352.9||522
1731685650000|2024-11-15 15:47:30|||||||||729
1731685660000|2024-11-15 15:47:40|||||||||1
1731685700000|2024-11-15 15:48:20|352.8||352.8||352.8||352.8||0
1731685730000|2024-11-15 15:48:50|352.9||352.8||352.9||352.8||0
1731685740000|2024-11-15 15:49:00|352.9||352.8||352.9||352.8||147
1731685750000|2024-11-15 15:49:10|352.9||352.9||352.9||352.9||0
1731685780000|2024-11-15 15:49:40|352.8||352.9||352.9||352.8||0
1731685830000|2024-11-15 15:50:30|353|352.8|353|352.8|353|352.8|353|352.8|5256
1731685870000|2024-11-15 15:51:10|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|6224
1731685940000|2024-11-15 15:52:20|352.8||352.8||352.8||352.8||0
1731685950000|2024-11-15 15:52:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1345
1731685980000|2024-11-15 15:53:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1731686000000|2024-11-15 15:53:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1855
1731686010000|2024-11-15 15:53:30||352.5||352.5||352.5||352.5|0
1731686040000|2024-11-15 15:54:00|352.6||352.6||352.6||352.6||0
1731686070000|2024-11-15 15:54:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|316
1731686110000|2024-11-15 15:55:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.4|231
1731686120000|2024-11-15 15:55:20||352.4||352.4||352.4||352.4|1019
1731686180000|2024-11-15 15:56:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|918
1731686190000|2024-11-15 15:56:30|352.5|352.4|352.5|352.3|352.5|352.4|352.5|352.3|2562
1731686260000|2024-11-15 15:57:40|352.7|352.4|352.7|352.5|352.7|352.5|352.7|352.4|1546
1731686270000|2024-11-15 15:57:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1731686290000|2024-11-15 15:58:10|352.7|352.5|352.7|352.6|352.7|352.6|352.7|352.5|4160
1731686300000|2024-11-15 15:58:20||352.5||352.5||352.5||352.5|455
1731686350000|2024-11-15 15:59:10|352.6||352.6||352.6||352.6||0
1731686370000|2024-11-15 15:59:30|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|2286
1731686400000|2024-11-15 16:00:00||352.2||352.2||352.2||352.2|4
1731686410000|2024-11-15 16:00:10||352.3||352.3||352.3||352.3|0
1731686430000|2024-11-15 16:00:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1954
1731686440000|2024-11-15 16:00:40|352.6||352.6||352.6||352.6||908
1731686460000|2024-11-15 16:01:00||352.5||352.5||352.5||352.5|67
1731686480000|2024-11-15 16:01:20||352.4||352.4||352.4||352.4|12
1731686490000|2024-11-15 16:01:30||352.5||352.5||352.5||352.5|0
1731686530000|2024-11-15 16:02:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|164
1731686600000|2024-11-15 16:03:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1731686610000|2024-11-15 16:03:30|352.5|352.4|352.6|352.4|352.6|352.4|352.5|352.4|499
1731686620000|2024-11-15 16:03:40|352.5|352.5|352.6|352.4|352.6|352.5|352.5|352.4|446
1731686630000|2024-11-15 16:03:50||352.5||352.5||352.5||352.5|92
1731686640000|2024-11-15 16:04:00|||||||||97
1731686660000|2024-11-15 16:04:20||352.4||352.4||352.4||352.4|460
1731686680000|2024-11-15 16:04:40|352.5||352.5||352.5||352.5||0
1731686750000|2024-11-15 16:05:50||352.3||352.3||352.3||352.3|23
1731686770000|2024-11-15 16:06:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|150
1731686830000|2024-11-15 16:07:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1890
1731686850000|2024-11-15 16:07:30|352.5||352.5||352.5||352.5||372
1731686860000|2024-11-15 16:07:40|352.4||352.4||352.4||352.4||0
1731686890000|2024-11-15 16:08:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|454
1731686940000|2024-11-15 16:09:00||352.3||352.3||352.3||352.3|0
1731686960000|2024-11-15 16:09:20|352.4||352.4||352.4||352.4||0
1731687020000|2024-11-15 16:10:20|352.5||352.5||352.5||352.5||680
1731687050000|2024-11-15 16:10:50|352.4|352.4|352.4|352.3|352.4|352.4|352.4|352.3|2867
1731687070000|2024-11-15 16:11:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1731687080000|2024-11-15 16:11:20|352.4|352.3|352.4|352.3|352.5|352.3|352.3|352.3|3631
1731687090000|2024-11-15 16:11:30|||||||||507
1731687180000|2024-11-15 16:13:00||352.2||352.2||352.3||352.2|1039
1731687230000|2024-11-15 16:13:50|352.2|352.3|352.2|352.1|352.2|352.3|352.2|352.1|0
1731687240000|2024-11-15 16:14:00|||||||||463
1731687250000|2024-11-15 16:14:10|||||||||1632
1731687270000|2024-11-15 16:14:30|352.1|352|352.1|352|352.1|352|352.1|352|0
1731687290000|2024-11-15 16:14:50|||||||||7082
1731687370000|2024-11-15 16:16:10|||||||||6747
1731687420000|2024-11-15 16:17:00|352|351.8|352|351.8|352|351.8|352|351.8|2130
1731687460000|2024-11-15 16:17:40|352.2|352|352.1|351.9|352.2|352|352.1|351.9|1191
1731687470000|2024-11-15 16:17:50|352.2||352.1||352.2||352.1||100
1731687580000|2024-11-15 16:19:40|352.2|352|352.2|352|352.2|352|352.2|352|0
1731687590000|2024-11-15 16:19:50|||||||||239
1731687660000|2024-11-15 16:21:00|||||||||31
1731687670000|2024-11-15 16:21:10|||||||||563
1731687700000|2024-11-15 16:21:40|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|3440
1731687740000|2024-11-15 16:22:20|||||||||76
1731687750000|2024-11-15 16:22:30|||||||||150
1731687800000|2024-11-15 16:23:20|352|351.8|352|351.8|352|351.8|352|351.8|479
1731687810000|2024-11-15 16:23:30|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|2916
1731687830000|2024-11-15 16:23:50|||||||||500
1731687840000|2024-11-15 16:24:00|||||||||918
1731687930000|2024-11-15 16:25:30|||||||||3854
1731687940000|2024-11-15 16:25:40|||||||||60
1731687960000|2024-11-15 16:26:00|||||||||3721
1731687970000|2024-11-15 16:26:10|||||||||2296
1731687980000|2024-11-15 16:26:20|||||||||135
1731687990000|2024-11-15 16:26:30|||||||||645
1731688000000|2024-11-15 16:26:40|||||||||417
1731688010000|2024-11-15 16:26:50|352.2||352.2||352.2||352.2||0
1731688020000|2024-11-15 16:27:00||352||352||352||352|1480
1731688050000|2024-11-15 16:27:30|||||||||626
1731688060000|2024-11-15 16:27:40|||||||||1540
1731688110000|2024-11-15 16:28:30|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|2256
1731688120000|2024-11-15 16:28:40|352.2|352|352.1|351.9|352.2|352|352.1|351.9|3253
1731688130000|2024-11-15 16:28:50|||||||||3474
1731688140000|2024-11-15 16:29:00|||||||||1286
1731688160000|2024-11-15 16:29:20||351.8||351.8||351.8||351.8|0
1731688170000|2024-11-15 16:29:30|352|351.9|352.1|351.9|352.1|351.9|352|351.9|1527
1731688180000|2024-11-15 16:29:40|||||||||2029
1731688190000|2024-11-15 16:29:50||351.8||351.8||351.8||351.8|4671
1731916820000|2024-11-18 08:00:20|353.8|353.4|353.7|353.3|353.8|353.4|353.7|353.3|131
1731916840000|2024-11-18 08:00:40|353.6||353.6||353.6||353.4||1750
1731916890000|2024-11-18 08:01:30|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|0
1731916910000|2024-11-18 08:01:50|353.3|353|353.3|353|353.3|353|353.3|353|0
1731916930000|2024-11-18 08:02:10|352.8|352.5|352.8|352.6|352.8|352.6|352.8|352.5|0
1731916940000|2024-11-18 08:02:20|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|0
1731916950000|2024-11-18 08:02:30|352.7||352.7||352.7||352.7||845
1731916960000|2024-11-18 08:02:40|352.8||352.8||352.8||352.8||0
1731916980000|2024-11-18 08:03:00|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|1
1731916990000|2024-11-18 08:03:10|352.5|352.3|352.5|352.2|352.8|352.5|352.5|352.2|2073
1731917000000|2024-11-18 08:03:20|352.8|352.6|352.7|352.5|352.9|352.7|352.7|352.5|1801
1731917010000|2024-11-18 08:03:30|352.8|352.6|352.7|352.4|352.8|352.6|352.6|352.4|1296
1731917020000|2024-11-18 08:03:40|352.5|352.3|352.5|352.3|352.6|352.4|352.5|352.3|0
1731917050000|2024-11-18 08:04:10|352.3|352|352.3|352|352.3|352|352.3|352|0
1731917060000|2024-11-18 08:04:20|352.2||352.2||352.2||352.2||0
1731917070000|2024-11-18 08:04:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|1214
1731917090000|2024-11-18 08:04:50||352.1||352.1||352.1||352.1|0
1731917100000|2024-11-18 08:05:00|352.1|352|352.1|352|352.1|352|352.1|352|0
1731917110000|2024-11-18 08:05:10||351.8||351.8||351.8||351.8|10
1731917120000|2024-11-18 08:05:20|352|351.7|352|351.7|352|351.7|352|351.7|0
1731917130000|2024-11-18 08:05:30||351.8||351.8||351.8||351.8|0
1731917150000|2024-11-18 08:05:50|352.2|352|352.2|352|352.2|352|352.2|352|1018
1731917160000|2024-11-18 08:06:00|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1731917170000|2024-11-18 08:06:10|352.2|352|352.2|351.9|352.2|352|352.2|351.9|150
1731917180000|2024-11-18 08:06:20||352||352||352||352|0
1731917190000|2024-11-18 08:06:30||351.9||352||352||351.9|0
1731917210000|2024-11-18 08:06:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|199
1731917250000|2024-11-18 08:07:30|352.4|352.2|352.5|352.3|352.5|352.4|352.4|352.2|1559
1731917270000|2024-11-18 08:07:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1122
1731917320000|2024-11-18 08:08:40|352.5|352.2|352.5|352.3|352.5|352.3|352.5|352.2|0
1731917340000|2024-11-18 08:09:00|352.6|352.4|352.6|352.4|352.6|352.5|352.6|352.4|1900
1731917350000|2024-11-18 08:09:10|||||||||26
1731917360000|2024-11-18 08:09:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1731917370000|2024-11-18 08:09:30||352.4||352.4||352.4||352.4|0
1731917380000|2024-11-18 08:09:40|352.6||352.6||352.6||352.6||0
1731917440000|2024-11-18 08:10:40|352.3|352|352.3|352|352.3|352|352.3|352|50
1731917460000|2024-11-18 08:11:00|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|62
1731917480000|2024-11-18 08:11:20|352.3|351.9|352.3|352|352.3|352|352.3|351.9|0
1731917500000|2024-11-18 08:11:40|352.4|352.1|352.3|352|352.4|352.1|352.3|352|0
1731917520000|2024-11-18 08:12:00|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|0
1731917540000|2024-11-18 08:12:20|352.1||352.1||352.1||352.1||0
1731917600000|2024-11-18 08:13:20|352|351.8|351.9|351.7|352|351.8|351.9|351.7|841
1731917610000|2024-11-18 08:13:30|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|25
1731917640000|2024-11-18 08:14:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|61
1731917710000|2024-11-18 08:15:10|||||||||1594
1731917740000|2024-11-18 08:15:40|351.8|351.6|351.7|351.6|351.8|351.6|351.7|351.6|1
1731917750000|2024-11-18 08:15:50|351.8||351.8||351.8||351.8||0
1731917760000|2024-11-18 08:16:00|352.1|351.9|352.3|352.2|352.4|352.2|352.1|351.9|6252
1731917770000|2024-11-18 08:16:10|352.5||352.5||352.5||352.5||85
1731917800000|2024-11-18 08:16:40||352.3||352.3||352.3||352.3|0
1731917830000|2024-11-18 08:17:10|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|711
1731917840000|2024-11-18 08:17:20|352.7|352.5|352.7|352.6|352.8|352.6|352.7|352.5|0
1731917900000|2024-11-18 08:18:20|352.8||352.8||352.8||352.8||2110
1731917920000|2024-11-18 08:18:40|353|352.7|353|352.7|353|352.7|353|352.7|627
1731917930000|2024-11-18 08:18:50||352.8||352.8||352.8||352.8|0
1731917990000|2024-11-18 08:19:50|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|369
1731918020000|2024-11-18 08:20:20|353.3|353|353.3|353.1|353.3|353.1|353.3|353|508
1731918050000|2024-11-18 08:20:50|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1000
1731918080000|2024-11-18 08:21:20||353.3||353.3||353.3||353.3|0
1731918150000|2024-11-18 08:22:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|502
1731918160000|2024-11-18 08:22:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731918270000|2024-11-18 08:24:30|353.9|353.7|354|353.8|354|353.8|353.9|353.7|76
1731918290000|2024-11-18 08:24:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1500
1731918300000|2024-11-18 08:25:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1731918320000|2024-11-18 08:25:20|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731918440000|2024-11-18 08:27:20||353.6||353.6||353.6||353.6|0
1731918530000|2024-11-18 08:28:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|150
1731918540000|2024-11-18 08:29:00||353.5||353.4||353.5||353.4|0
1731918580000|2024-11-18 08:29:40|||||||||622
1731918590000|2024-11-18 08:29:50|353.8|353.5|354|353.8|354.1|353.9|353.8|353.5|3098
1731918600000|2024-11-18 08:30:00|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|1176
1731918660000|2024-11-18 08:31:00|353.7|353.5|353.7|353.6|353.7|353.6|353.7|353.5|1800
1731918670000|2024-11-18 08:31:10|354|353.8|354|353.8|354|353.8|354|353.8|2
1731918690000|2024-11-18 08:31:30|354.2|353.9|354.2|354|354.2|354|354.2|353.9|3226
1731918710000|2024-11-18 08:31:50|354.3||354.3||354.3||354.3||0
1731918790000|2024-11-18 08:33:10||354.1||354.1||354.1||354.1|0
1731918840000|2024-11-18 08:34:00|354|353.8|354|353.8|354|353.8|354|353.8|150
1731918850000|2024-11-18 08:34:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1731918860000|2024-11-18 08:34:20|353.8|353.6|353.8|353.7|353.8|353.7|353.8|353.6|0
1731918880000|2024-11-18 08:34:40||353.6||353.6||353.6||353.6|0
1731918940000|2024-11-18 08:35:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1700
1731918960000|2024-11-18 08:36:00|354|353.7|354|353.7|354|353.7|354|353.7|282
1731918990000|2024-11-18 08:36:30||353.8||353.8||353.8||353.8|432
1731919000000|2024-11-18 08:36:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|368
1731919010000|2024-11-18 08:36:50||353.8||353.8||353.8||353.8|0
1731919030000|2024-11-18 08:37:10|||||||||200
1731919070000|2024-11-18 08:37:50||353.9||353.9||353.9||353.9|0
1731919090000|2024-11-18 08:38:10|354.3|354|354.3|354|354.3|354|354.3|354|368
1731919150000|2024-11-18 08:39:10||354.1||354.1||354.1||354.1|0
1731919190000|2024-11-18 08:39:50|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|1233
1731919260000|2024-11-18 08:41:00|354.4||354.4||354.4||354.4||0
1731919340000|2024-11-18 08:42:20|354.2|354|354.2|354|354.3|354.1|354.2|354|1802
1731919370000|2024-11-18 08:42:50|354.1|353.9|354.2|353.9|354.2|353.9|354.1|353.9|376
1731919400000|2024-11-18 08:43:20||354||354||354||354|0
1731919410000|2024-11-18 08:43:30|354.3||354.3||354.3||354.3||0
1731919470000|2024-11-18 08:44:30|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1731919500000|2024-11-18 08:45:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1731919590000|2024-11-18 08:46:30|||||||||382
1731919650000|2024-11-18 08:47:30|||||||||150
1731919830000|2024-11-18 08:50:30|354.2|354.1|354.2|354|354.2|354.1|354.2|354|1980
1731919840000|2024-11-18 08:50:40||354.1||354||354.1||354|0
1731919850000|2024-11-18 08:50:50|354.1||354.1||354.1||354.1||0
1731919860000|2024-11-18 08:51:00||353.9||353.9||353.9||353.9|0
1731919940000|2024-11-18 08:52:20||354||353.9||354||353.9|0
1731919960000|2024-11-18 08:52:40||354||354||354||354|2825
1731919990000|2024-11-18 08:53:10||353.9||353.9||353.9||353.9|0
1731920010000|2024-11-18 08:53:30|354|353.8|354|353.9|354|353.9|354|353.8|0
1731920030000|2024-11-18 08:53:50|353.9|353.8|353.5|353.3|353.9|353.8|353.5|353.3|1641
1731920040000|2024-11-18 08:54:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|603
1731920050000|2024-11-18 08:54:10|353.2|353|353.1|353|353.2|353|353.1|353|1900
1731920060000|2024-11-18 08:54:20||352.9||352.9||352.9||352.9|0
1731920250000|2024-11-18 08:57:30|353||353||353||353||0
1731920260000|2024-11-18 08:57:40|352.9|352.8|352.9|352.6|352.9|352.8|352.9|352.6|0
1731920320000|2024-11-18 08:58:40|353|352.7|353.1|352.9|353.1|352.9|353|352.7|769
1731920360000|2024-11-18 08:59:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|94
1731920370000|2024-11-18 08:59:30||352.6||352.6||352.6||352.6|0
1731920380000|2024-11-18 08:59:40||352.7||352.7||352.7||352.7|0
1731920420000|2024-11-18 09:00:20||352.6||352.7||352.7||352.6|0
1731920430000|2024-11-18 09:00:30||352.6||352.7||352.7||352.6|0
1731920440000|2024-11-18 09:00:40||352.6||352.7||352.7||352.6|0
1731920460000|2024-11-18 09:01:00|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1731920470000|2024-11-18 09:01:10|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|34
1731920480000|2024-11-18 09:01:20||352.4||352.4||352.4||352.4|0
1731920490000|2024-11-18 09:01:30|352.6||352.6||352.6||352.6||0
1731920590000|2024-11-18 09:03:10|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|0
1731920620000|2024-11-18 09:03:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|777
1731920640000|2024-11-18 09:04:00|352.3||352.3||352.3||352.3||0
1731920650000|2024-11-18 09:04:10|352.4|352.1|352.3|352.1|352.4|352.1|352.3|352.1|0
1731920740000|2024-11-18 09:05:40|352.2||352.3||352.3||352.2||0
1731920750000|2024-11-18 09:05:50|352.2|352|352.1|352|352.2|352|352.1|352|777
1731920760000|2024-11-18 09:06:00|352|351.9|352|351.8|352|351.9|352|351.8|793
1731920880000|2024-11-18 09:08:00|351.9|351.7|351.9|351.7|352|351.7|351.9|351.7|1301
1731920900000|2024-11-18 09:08:20|352|351.8|352|351.9|352|351.9|352|351.8|1800
1731920950000|2024-11-18 09:09:10|352.1|352|352.1|352|352.1|352|352.1|352|662
1731920980000|2024-11-18 09:09:40|352.3|352.1|352.3|352.1|352.3|352.1|352.2|352.1|1950
1731920990000|2024-11-18 09:09:50|352.4|352.2|352.4|352.3|352.4|352.3|352.4|352.2|0
1731921000000|2024-11-18 09:10:00||352.2||352.2||352.2||352.2|0
1731921070000|2024-11-18 09:11:10|||||||||140
1731921090000|2024-11-18 09:11:30|352.3|351.9|352.1|351.9|352.3|351.9|352|351.9|1166
1731921120000|2024-11-18 09:12:00|352|351.8|352|351.8|352|351.8|352|351.8|0
1731921160000|2024-11-18 09:12:40|351.9||351.9||351.9||351.9||0
1731921190000|2024-11-18 09:13:10|||||||||1700
1731921200000|2024-11-18 09:13:20|352.1|351.7|352.1|351.9|352.1|351.9|352.1|351.7|0
1731921340000|2024-11-18 09:15:40|351.8|351.7|351.8|351.6|351.8|351.7|351.7|351.5|1138
1731921350000|2024-11-18 09:15:50||351.5||351.5||351.6||351.5|0
1731921360000|2024-11-18 09:16:00|351.7|351.6|351.7|351.5|351.7|351.6|351.6|351.4|0
1731921370000|2024-11-18 09:16:10|351.6|351.4|351.6|351.4|351.6|351.5|351.6|351.4|0
1731921400000|2024-11-18 09:16:40||351.3||351.4||351.4||351.3|0
1731921410000|2024-11-18 09:16:50||351.3||351.3||351.3||351.3|0
1731921420000|2024-11-18 09:17:00|351.5||351.5||351.5||351.4||0
1731921460000|2024-11-18 09:17:40|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|446
1731921560000|2024-11-18 09:19:20|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1731921600000|2024-11-18 09:20:00|351.6||351.6||351.6||351.6||0
1731921610000|2024-11-18 09:20:10|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|1110
1731921630000|2024-11-18 09:20:30|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|1025
1731921690000|2024-11-18 09:21:30|351.8|351.6|351.8|351.7|351.8|351.7|351.8|351.6|447
1731921710000|2024-11-18 09:21:50|||||||||1800
1731921730000|2024-11-18 09:22:10|351.9|351.8|352|351.9|352|351.9|351.9|351.8|0
1731921740000|2024-11-18 09:22:20||351.8||351.8||351.8||351.8|0
1731921900000|2024-11-18 09:25:00|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|1345
1731921930000|2024-11-18 09:25:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1605
1731921940000|2024-11-18 09:25:40|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|1036
1731921950000|2024-11-18 09:25:50|351.7||351.7||351.7||351.7||0
1731921960000|2024-11-18 09:26:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|128
1731922050000|2024-11-18 09:27:30||351.8||351.8||351.8||351.8|0
1731922060000|2024-11-18 09:27:40|352||352||352||352||0
1731922070000|2024-11-18 09:27:50||351.9||351.9||351.9||351.9|150
1731922090000|2024-11-18 09:28:10|352.1|352|351.9|351.8|352.1|352|351.9|351.8|1837
1731922100000|2024-11-18 09:28:20|352||352||352||352||495
1731922110000|2024-11-18 09:28:30|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|796
1731922130000|2024-11-18 09:28:50|352|352|352|351.8|352|352|352|351.8|0
1731922160000|2024-11-18 09:29:20||351.9||351.8||351.9||351.8|0
1731922170000|2024-11-18 09:29:30|352.2|351.9|352.3|352.1|352.3|352.1|352.2|351.9|0
1731922180000|2024-11-18 09:29:40|352.2||352.2||352.2||352.2||0
1731922190000|2024-11-18 09:29:50|352|351.8|352|351.8|352|351.8|352|351.8|0
1731922210000|2024-11-18 09:30:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.8|0
1731922220000|2024-11-18 09:30:20|352.3|352.1|352.4|352.2|352.4|352.2|352.3|352.1|1463
1731922250000|2024-11-18 09:30:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|235
1731922260000|2024-11-18 09:31:00|352.3|352.2|352.5|352.3|352.5|352.4|352.3|352.2|1397
1731922270000|2024-11-18 09:31:10|352.3|352.1|352.4|352.1|352.4|352.2|352.3|352.1|1158
1731922310000|2024-11-18 09:31:50|352.5|352.2|352.5|352.4|352.5|352.4|352.5|352.2|1800
1731922320000|2024-11-18 09:32:00||352.3||352.3||352.3||352.3|1554
1731922370000|2024-11-18 09:32:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|209
1731922380000|2024-11-18 09:33:00|352.7||352.6||352.7||352.6||0
1731922410000|2024-11-18 09:33:30|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|0
1731922470000|2024-11-18 09:34:30||352.4||352.4||352.4||352.4|0
1731922500000|2024-11-18 09:35:00||352.3||352.3||352.3||352.3|0
1731922540000|2024-11-18 09:35:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1731922580000|2024-11-18 09:36:20|352.5|352.3|352.6|352.3|352.6|352.3|352.5|352.3|3273
1731922600000|2024-11-18 09:36:40||352.4||352.4||352.4||352.4|0
1731922610000|2024-11-18 09:36:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|999
1731922670000|2024-11-18 09:37:50||352.7||352.6||352.7||352.6|3364
1731922740000|2024-11-18 09:39:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1800
1731922750000|2024-11-18 09:39:10|352.8|352.8|352.9|352.7|352.9|352.8|352.8|352.7|3663
1731922880000|2024-11-18 09:41:20||352.8||352.8||352.8||352.8|1845
1731922890000|2024-11-18 09:41:30|353|352.9|353|352.9|353|352.9|353|352.9|1845
1731922910000|2024-11-18 09:41:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1731922930000|2024-11-18 09:42:10|||||||||2961
1731922970000|2024-11-18 09:42:50|||||||||1750
1731923000000|2024-11-18 09:43:20|||||||||116
1731923010000|2024-11-18 09:43:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1731923030000|2024-11-18 09:43:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|11
1731923120000|2024-11-18 09:45:20||352.7||352.7||352.7||352.7|1050
1731923170000|2024-11-18 09:46:10|352.8|352.8|352.9|352.8|352.9|352.8|352.8|352.7|4317
1731923180000|2024-11-18 09:46:20|353|352.9|353.1|352.9|353.1|352.9|353|352.9|2234
1731923220000|2024-11-18 09:47:00||353||352.9||353||352.9|879
1731923230000|2024-11-18 09:47:10|352.9|352.8|353|352.8|353|352.8|352.9|352.8|480
1731923240000|2024-11-18 09:47:20||352.9||352.9||352.9||352.9|150
1731923250000|2024-11-18 09:47:30|353.1||353.1||353.1||353.1||0
1731923290000|2024-11-18 09:48:10|353||353||353||353||0
1731923410000|2024-11-18 09:50:10|353.1|353|353.1|353|353.1|353|353.1|353|1395
1731923420000|2024-11-18 09:50:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731923470000|2024-11-18 09:51:10|353|352.9|353|352.9|353|352.9|353|352.9|786
1731923480000|2024-11-18 09:51:20|||||||||300
1731923520000|2024-11-18 09:52:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1731923550000|2024-11-18 09:52:30|353||353||353||353||1584
1731923590000|2024-11-18 09:53:10|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|150
1731923730000|2024-11-18 09:55:30|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|698
1731923770000|2024-11-18 09:56:10|352.6||352.6||352.6||352.6||0
1731923780000|2024-11-18 09:56:20|352.7||352.7||352.7||352.7||0
1731923810000|2024-11-18 09:56:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1731923820000|2024-11-18 09:57:00|352.5||352.6||352.6||352.5||0
1731923900000|2024-11-18 09:58:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1731923950000|2024-11-18 09:59:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|443
1731924000000|2024-11-18 10:00:00||352.5||352.4||352.5||352.4|1562
1731924020000|2024-11-18 10:00:20|352.5||352.5||352.5||352.5||0
1731924110000|2024-11-18 10:01:50||352.3||352.3||352.3||352.3|615
1731924230000|2024-11-18 10:03:50|||||||||325
1731924300000|2024-11-18 10:05:00|352.4||352.5||352.5||352.4||0
1731924310000|2024-11-18 10:05:10|352.4|352.4|352.5|352.4|352.5|352.4|352.4|352.4|530
1731924320000|2024-11-18 10:05:20||352.3||352.4||352.4||352.3|0
1731924400000|2024-11-18 10:06:40||352.3||352.3||352.3||352.3|0
1731924450000|2024-11-18 10:07:30|352.4||352.4||352.4||352.4||912
1731924540000|2024-11-18 10:09:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1823
1731924570000|2024-11-18 10:09:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1731924580000|2024-11-18 10:09:40|352.7||352.7||352.7||352.7||0
1731924610000|2024-11-18 10:10:10||352.6||352.6||352.6||352.6|0
1731924640000|2024-11-18 10:10:40||352.5||352.5||352.5||352.5|1568
1731924720000|2024-11-18 10:12:00|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|2359
1731924780000|2024-11-18 10:13:00|352.9|352.7|353|352.8|353|352.8|352.9|352.7|0
1731924850000|2024-11-18 10:14:10|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|377
1731925080000|2024-11-18 10:18:00|352.8||352.9||352.9||352.8||0
1731925170000|2024-11-18 10:19:30|352.8||352.9||352.9||352.8||0
1731925350000|2024-11-18 10:22:30|352.8||352.9||352.9||352.8||0
1731925380000|2024-11-18 10:23:00|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|484
1731925420000|2024-11-18 10:23:40|352.7||352.7||352.7||352.7||0
1731925430000|2024-11-18 10:23:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|920
1731925440000|2024-11-18 10:24:00||352.6||352.6||352.6||352.6|0
1731925480000|2024-11-18 10:24:40|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|488
1731925580000|2024-11-18 10:26:20|353|352.8|353|352.8|353|352.8|353|352.8|1146
1731925650000|2024-11-18 10:27:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1103
1731925720000|2024-11-18 10:28:40|353|352.8|353|352.8|353|352.8|353|352.8|0
1731925740000|2024-11-18 10:29:00|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|0
1731925890000|2024-11-18 10:31:30|353.1|352.8|353.1|353|353.1|353|353.1|352.8|0
1731925900000|2024-11-18 10:31:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731925930000|2024-11-18 10:32:10||353||353||353||353|265
1731926150000|2024-11-18 10:35:50||353.1||353.1||353.1||353.1|990
1731926190000|2024-11-18 10:36:30|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|0
1731926380000|2024-11-18 10:39:40|353.3|353.3|353.3|353.2|353.3|353.3|353.3|353.2|142
1731926440000|2024-11-18 10:40:40||353.1||353.1||353.1||353.1|4755
1731926460000|2024-11-18 10:41:00||353.2||353.1||353.2||353.1|282
1731926530000|2024-11-18 10:42:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1185
1731926620000|2024-11-18 10:43:40|353.5||353.5||353.5||353.5||2127
1731926770000|2024-11-18 10:46:10|353.4||353.4||353.4||353.4||0
1731926790000|2024-11-18 10:46:30|||||||||2110
1731926800000|2024-11-18 10:46:40|353.5||353.5||353.5||353.5||2724
1731926980000|2024-11-18 10:49:40||353.4||353.4||353.4||353.4|0
1731926990000|2024-11-18 10:49:50|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|1291
1731927180000|2024-11-18 10:53:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|123
1731927360000|2024-11-18 10:56:00|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|3653
1731927370000|2024-11-18 10:56:10|353.2||353.3||353.3||353.2||2832
1731927530000|2024-11-18 10:58:50|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|4441
1731927540000|2024-11-18 10:59:00|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|414
1731927670000|2024-11-18 11:01:10||353.3||353.3||353.3||353.3|0
1731927690000|2024-11-18 11:01:30|353.5||353.5||353.5||353.5||2271
1731927730000|2024-11-18 11:02:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1933
1731927740000|2024-11-18 11:02:20|353.5|353.4|353.5|353.4|353.5|353.5|353.5|353.4|407
1731927750000|2024-11-18 11:02:30|353.6||353.6||353.6||353.6||0
1731927830000|2024-11-18 11:03:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1313
1731927840000|2024-11-18 11:04:00|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|121
1731927940000|2024-11-18 11:05:40|||||||||460
1731928070000|2024-11-18 11:07:50|||||||||2499
1731928120000|2024-11-18 11:08:40||353.3||353.2||353.3||353.2|20
1731928210000|2024-11-18 11:10:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|2367
1731928220000|2024-11-18 11:10:20|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|0
1731928520000|2024-11-18 11:15:20|353.5||353.6||353.6||353.5||3524
1731928530000|2024-11-18 11:15:30|353.7|353.6|353.8|353.7|353.8|353.7|353.7|353.6|5312
1731928540000|2024-11-18 11:15:40|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|97
1731928970000|2024-11-18 11:22:50||353.7||353.6||353.7||353.6|0
1731929100000|2024-11-18 11:25:00|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|167
1731929120000|2024-11-18 11:25:20|354|353.9|354.1|353.9|354.1|354|354|353.9|3475
1731929180000|2024-11-18 11:26:20|354.2|354|354.2|354|354.2|354|354.2|354|0
1731929200000|2024-11-18 11:26:40|354|353.9|354|353.9|354|353.9|354|353.9|471
1731929340000|2024-11-18 11:29:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|519
1731929370000|2024-11-18 11:29:30|353.8||353.8||353.8||353.8||0
1731929400000|2024-11-18 11:30:00|353.9||353.9||353.9||353.9||1534
1731929410000|2024-11-18 11:30:10||353.8||353.8||353.8||353.8|0
1731929430000|2024-11-18 11:30:30||353.7||353.7||353.7||353.7|0
1731929610000|2024-11-18 11:33:30|353.8|353.5|353.7|353.5|353.8|353.5|353.6|353.5|1046
1731929670000|2024-11-18 11:34:30|353.6||353.6||353.6||353.6||0
1731929680000|2024-11-18 11:34:40|353.7||353.7||353.7||353.7||2800
1731929730000|2024-11-18 11:35:30|353.6|353.4|353.5|353.4|353.6|353.4|353.5|353.4|1554
1731929740000|2024-11-18 11:35:40|353.4|353.2|353.5|353.3|353.5|353.3|353.4|353.2|1671
1731929750000|2024-11-18 11:35:50||353.2||353.2||353.3||353.2|0
1731929760000|2024-11-18 11:36:00||353.3||353.2||353.3||353.2|0
1731929780000|2024-11-18 11:36:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1731929810000|2024-11-18 11:36:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|10
1731929830000|2024-11-18 11:37:10||353.1||353.1||353.1||353.1|1480
1731929840000|2024-11-18 11:37:20|353.2||353.3||353.3||353.2||792
1731929890000|2024-11-18 11:38:10|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|377
1731929930000|2024-11-18 11:38:50|353.3||353.3||353.3||353.3||0
1731929950000|2024-11-18 11:39:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|3368
1731929960000|2024-11-18 11:39:20|353.5||353.5||353.5||353.5||86
1731930000000|2024-11-18 11:40:00||353.4||353.4||353.4||353.4|0
1731930130000|2024-11-18 11:42:10|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|2488
1731930180000|2024-11-18 11:43:00||353.4||353.4||353.4||353.4|0
1731930240000|2024-11-18 11:44:00||353.3||353.3||353.3||353.3|163
1731930260000|2024-11-18 11:44:20||353.4||353.4||353.4||353.4|500
1731930350000|2024-11-18 11:45:50|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1001
1731930400000|2024-11-18 11:46:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|521
1731930420000|2024-11-18 11:47:00|353.8||353.8||353.8||353.8||3299
1731930430000|2024-11-18 11:47:10|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|1800
1731930490000|2024-11-18 11:48:10|353.6||353.6||353.6||353.6||0
1731930500000|2024-11-18 11:48:20|||||||||120
1731930510000|2024-11-18 11:48:30|353.7||353.7||353.7||353.7||2100
1731930520000|2024-11-18 11:48:40||353.6||353.6||353.6||353.6|0
1731930600000|2024-11-18 11:50:00||353.5||353.5||353.5||353.5|1800
1731930760000|2024-11-18 11:52:40|353.6||353.6||353.6||353.6||0
1731930790000|2024-11-18 11:53:10|||||||||1835
1731930850000|2024-11-18 11:54:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|884
1731930870000|2024-11-18 11:54:30||353.5||353.5||353.5||353.5|2573
1731930920000|2024-11-18 11:55:20|353.6||353.6||353.6||353.6||0
1731931180000|2024-11-18 11:59:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2724
1731931220000|2024-11-18 12:00:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1731931240000|2024-11-18 12:00:40|353.9||353.9||353.9||353.9||0
1731931300000|2024-11-18 12:01:40||353.8||353.7||353.8||353.7|0
1731931560000|2024-11-18 12:06:00|353.8|353.5|353.6|353.5|353.8|353.5|353.6|353.5|467
1731931570000|2024-11-18 12:06:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|672
1731931620000|2024-11-18 12:07:00|353.6|353.3|353.6|353.5|353.6|353.5|353.6|353.3|1384
1731931640000|2024-11-18 12:07:20|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|0
1731931680000|2024-11-18 12:08:00|353.6||353.6||353.6||353.6||0
1731931760000|2024-11-18 12:09:20|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|330
1731931810000|2024-11-18 12:10:10||353.4||353.4||353.4||353.4|792
1731931820000|2024-11-18 12:10:20|353.6||353.6||353.6||353.6||113
1731931870000|2024-11-18 12:11:10|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.3|166
1731931960000|2024-11-18 12:12:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1731932040000|2024-11-18 12:14:00||353.1||353.1||353.1||353.1|0
1731932080000|2024-11-18 12:14:40|353.2||353.3||353.3||353.2||0
1731932110000|2024-11-18 12:15:10||353.2||353.2||353.2||353.2|1225
1731932160000|2024-11-18 12:16:00|353.4||353.4||353.4||353.4||0
1731932540000|2024-11-18 12:22:20|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|2265
1731932570000|2024-11-18 12:22:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1731932620000|2024-11-18 12:23:40|353.6||353.7||353.7||353.6||0
1731932670000|2024-11-18 12:24:30|353.6||353.6||353.6||353.6||0
1731932680000|2024-11-18 12:24:40|353.7||353.6||353.7||353.6||0
1731932700000|2024-11-18 12:25:00|353.7||353.7||353.7||353.7||0
1731932780000|2024-11-18 12:26:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1141
1731932810000|2024-11-18 12:26:50||353.5||353.5||353.5||353.5|0
1731932860000|2024-11-18 12:27:40||353.4||353.4||353.4||353.4|0
1731932870000|2024-11-18 12:27:50||353.5||353.5||353.5||353.5|0
1731932880000|2024-11-18 12:28:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2300
1731933190000|2024-11-18 12:33:10|||||||||186
1731933210000|2024-11-18 12:33:30|353.8||353.8||353.8||353.8||0
1731933230000|2024-11-18 12:33:50|353.7|353.7|353.8|353.7|353.8|353.7|353.7|353.7|244
1731933350000|2024-11-18 12:35:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1500
1731933600000|2024-11-18 12:40:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|47
1731933610000|2024-11-18 12:40:10|353.4|353.3|353.4|353.3|353.5|353.3|353.4|353.3|233
1731933700000|2024-11-18 12:41:40|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|820
1731933900000|2024-11-18 12:45:00||353.4||353.4||353.4||353.4|0
1731933920000|2024-11-18 12:45:20|||||||||1245
1731933950000|2024-11-18 12:45:50||353.3||353.3||353.3||353.3|0
1731934000000|2024-11-18 12:46:40|353.4||353.4||353.4||353.4||0
1731934030000|2024-11-18 12:47:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1661
1731934040000|2024-11-18 12:47:20||353.3||353.3||353.3||353.3|0
1731934080000|2024-11-18 12:48:00|353.4|353.4|353.4|353.3|353.4|353.4|353.4|353.3|0
1731934130000|2024-11-18 12:48:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1656
1731934170000|2024-11-18 12:49:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731934200000|2024-11-18 12:50:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|2041
1731934210000|2024-11-18 12:50:10|353|352.9|353|352.8|353|352.9|353|352.8|2844
1731934260000|2024-11-18 12:51:00|352.9||352.9||352.9||352.9||0
1731934270000|2024-11-18 12:51:10||352.7||352.7||352.7||352.7|965
1731934300000|2024-11-18 12:51:40|352.8||352.8||352.8||352.8||0
1731934410000|2024-11-18 12:53:30|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|1433
1731934420000|2024-11-18 12:53:40|352.7||352.7||352.7||352.7||0
1731934470000|2024-11-18 12:54:30|352.8||352.7||352.8||352.7||564
1731934520000|2024-11-18 12:55:20|||||||||488
1731934530000|2024-11-18 12:55:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1731934580000|2024-11-18 12:56:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|2041
1731934650000|2024-11-18 12:57:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|193
1731934680000|2024-11-18 12:58:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1012
1731934810000|2024-11-18 13:00:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|750
1731934830000|2024-11-18 13:00:30|||||||||536
1731934840000|2024-11-18 13:00:40||352.6||352.6||352.6||352.6|0
1731934850000|2024-11-18 13:00:50|352.7||352.8||352.8||352.7||1115
1731934860000|2024-11-18 13:01:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1319
1731934870000|2024-11-18 13:01:10|352.6||352.6||352.6||352.6||0
1731934880000|2024-11-18 13:01:20|352.7||352.7||352.7||352.7||0
1731934910000|2024-11-18 13:01:50||352.6||352.5||352.6||352.5|1641
1731935000000|2024-11-18 13:03:20|352.6||352.6||352.6||352.6||0
1731935030000|2024-11-18 13:03:50|||||||||1750
1731935060000|2024-11-18 13:04:20||352.4||352.4||352.4||352.4|166
1731935080000|2024-11-18 13:04:40||352.5||352.5||352.5||352.5|35
1731935100000|2024-11-18 13:05:00||352.4||352.4||352.4||352.4|2041
1731935190000|2024-11-18 13:06:30|352.5||352.5||352.5||352.5||0
1731935350000|2024-11-18 13:09:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1183
1731935400000|2024-11-18 13:10:00||352.4||352.4||352.4||352.4|0
1731935420000|2024-11-18 13:10:20||352.5||352.4||352.5||352.4|0
1731935430000|2024-11-18 13:10:30||352.5||352.5||352.5||352.5|0
1731935470000|2024-11-18 13:11:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|485
1731935480000|2024-11-18 13:11:20|352.8||352.8||352.8||352.8||0
1731935490000|2024-11-18 13:11:30|352.7||352.7||352.7||352.7||0
1731935530000|2024-11-18 13:12:10||352.5||352.5||352.5||352.5|765
1731935570000|2024-11-18 13:12:50|352.6||352.6||352.6||352.6||0
1731935590000|2024-11-18 13:13:10|352.5|352.4|352.6|352.4|352.6|352.4|352.5|352.4|5302
1731935600000|2024-11-18 13:13:20|||||||||73
1731935610000|2024-11-18 13:13:30|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.3|995
1731935650000|2024-11-18 13:14:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1731935710000|2024-11-18 13:15:10||352.1||352.1||352.1||352.1|471
1731935720000|2024-11-18 13:15:20||352.2||352.1||352.2||352.1|0
1731935770000|2024-11-18 13:16:10||352.2||352.2||352.2||352.2|1686
1731935850000|2024-11-18 13:17:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|285
1731935860000|2024-11-18 13:17:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1203
1731935870000|2024-11-18 13:17:50||352.1||352.1||352.1||352.1|0
1731936000000|2024-11-18 13:20:00|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|1603
1731936010000|2024-11-18 13:20:10|||||||||413
1731936030000|2024-11-18 13:20:30|||||||||256
1731936050000|2024-11-18 13:20:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1554
1731936130000|2024-11-18 13:22:10|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|0
1731936140000|2024-11-18 13:22:20|352.2||352.2||352.2||352.2||0
1731936160000|2024-11-18 13:22:40|352.1|352|352.1|352|352.1|352|352.1|352|2041
1731936190000|2024-11-18 13:23:10|352|351.9|352|351.9|352|351.9|352|351.9|0
1731936230000|2024-11-18 13:23:50|||||||||1567
1731936360000|2024-11-18 13:26:00|352.1|352|352.1|352|352.1|352|352.1|352|394
1731936400000|2024-11-18 13:26:40||351.9||351.9||351.9||351.9|0
1731936600000|2024-11-18 13:30:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|2535
1731936610000|2024-11-18 13:30:10|352||352||352||352||3841
1731936620000|2024-11-18 13:30:20|351.9||352||352||351.9||473
1731936630000|2024-11-18 13:30:30||351.9||351.9||351.9||351.8|453
1731936650000|2024-11-18 13:30:50|352.1||352.1||352.1||352.1||3336
1731936680000|2024-11-18 13:31:20|352|352|352.1|352|352.1|352|352|352|0
1731936700000|2024-11-18 13:31:40||351.9||351.9||351.9||351.9|336
1731936710000|2024-11-18 13:31:50||352||352||352||352|0
1731936920000|2024-11-18 13:35:20|352.4|352.2|352.4|352.3|352.4|352.3|352.4|352.2|0
1731936930000|2024-11-18 13:35:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|785
1731936950000|2024-11-18 13:35:50|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|2202
1731936960000|2024-11-18 13:36:00|352.2||352.3||352.3||352.2||1704
1731937020000|2024-11-18 13:37:00|||||||||1677
1731937030000|2024-11-18 13:37:10|352.2||352.3||352.3||352.2||276
1731937080000|2024-11-18 13:38:00|352.2||352.2||352.2||352.2||0
1731937120000|2024-11-18 13:38:40|352.3||352.3||352.3||352.3||1794
1731937130000|2024-11-18 13:38:50||352.2||352.2||352.2||352.2|549
1731937140000|2024-11-18 13:39:00|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|765
1731937160000|2024-11-18 13:39:20|352.3||352.3||352.3||352.3||0
1731937200000|2024-11-18 13:40:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1945
1731937220000|2024-11-18 13:40:20||352.2||352.2||352.2||352.2|962
1731937230000|2024-11-18 13:40:30|||||||||37
1731937250000|2024-11-18 13:40:50||352.3||352.3||352.3||352.3|0
1731937370000|2024-11-18 13:42:50|352.5|352.4|352.6|352.5|352.7|352.5|352.5|352.4|2542
1731937380000|2024-11-18 13:43:00|||||||||535
1731937410000|2024-11-18 13:43:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1731937430000|2024-11-18 13:43:50|||||||||135
1731937480000|2024-11-18 13:44:40|352.6||352.6||352.6||352.6||488
1731937500000|2024-11-18 13:45:00|352.5||352.5||352.5||352.5||1341
1731937600000|2024-11-18 13:46:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|194
1731937690000|2024-11-18 13:48:10||352.2||352.2||352.2||352.2|1
1731937740000|2024-11-18 13:49:00|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1731937770000|2024-11-18 13:49:30|352.2||352.3||352.3||352.2||278
1731937800000|2024-11-18 13:50:00|352.2|352|352.2|352|352.2|352|352.2|352|271
1731937810000|2024-11-18 13:50:10|352.1||352.1||352.1||352.1||0
1731937840000|2024-11-18 13:50:40|352.2||352.2||352.2||352.2||488
1731937910000|2024-11-18 13:51:50||352.1||352.1||352.1||352.1|0
1731937980000|2024-11-18 13:53:00|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|1366
1731937990000|2024-11-18 13:53:10|352.3||352.3||352.3||352.3||0
1731938020000|2024-11-18 13:53:40||352.2||352.2||352.2||352.2|1695
1731938030000|2024-11-18 13:53:50|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|1488
1731938080000|2024-11-18 13:54:40|352.4||352.4||352.4||352.4||0
1731938090000|2024-11-18 13:54:50|352.5||352.5||352.5||352.5||1580
1731938130000|2024-11-18 13:55:30|352.4||352.5||352.5||352.4||1585
1731938160000|2024-11-18 13:56:00|352.4||352.4||352.4||352.4||1241
1731938210000|2024-11-18 13:56:50|||||||||142
1731938280000|2024-11-18 13:58:00||352.2||352.2||352.2||352.2|0
1731938320000|2024-11-18 13:58:40||352.3||352.3||352.3||352.3|0
1731938330000|2024-11-18 13:58:50|||||||||437
1731938370000|2024-11-18 13:59:30|352.5||352.5||352.5||352.5||2959
1731938400000|2024-11-18 14:00:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|197
1731938420000|2024-11-18 14:00:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1946
1731938440000|2024-11-18 14:00:40|||||||||150
1731938460000|2024-11-18 14:01:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|659
1731938490000|2024-11-18 14:01:30|||||||||1535
1731938560000|2024-11-18 14:02:40||352.3||352.3||352.3||352.3|73
1731938660000|2024-11-18 14:04:20||352.4||352.4||352.4||352.4|103
1731938690000|2024-11-18 14:04:50||352.3||352.3||352.3||352.3|0
1731938700000|2024-11-18 14:05:00|352.4||352.4||352.4||352.4||0
1731938800000|2024-11-18 14:06:40|352.3|352.2|352.3|352.2|352.4|352.2|352.3|352.2|1188
1731938810000|2024-11-18 14:06:50|||||||||121
1731938830000|2024-11-18 14:07:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1246
1731938840000|2024-11-18 14:07:20|||||||||340
1731939010000|2024-11-18 14:10:10|352.1|352|352.1|352|352.1|352|352.1|352|1911
1731939020000|2024-11-18 14:10:20|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|570
1731939090000|2024-11-18 14:11:30|352.1|352|352.2|352|352.2|352|352.1|352|101
1731939100000|2024-11-18 14:11:40|352.1||352.1||352.1||352.1||0
1731939170000|2024-11-18 14:12:50|352.2||352.2||352.2||352.2||1271
1731939200000|2024-11-18 14:13:20||352.1||352.1||352.1||352.1|1667
1731939220000|2024-11-18 14:13:40|||||||||112
1731939250000|2024-11-18 14:14:10|||||||||200
1731939260000|2024-11-18 14:14:20|352.1|352|352.2|352|352.2|352|352.1|352|2897
1731939330000|2024-11-18 14:15:30|352.1||352.1||352.1||352.1||0
1731939400000|2024-11-18 14:16:40|||||||||1202
1731939420000|2024-11-18 14:17:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|280
1731939450000|2024-11-18 14:17:30|||||||||1261
1731939470000|2024-11-18 14:17:50|352.1|352|352.1|352|352.1|352|352.1|352|1464
1731939520000|2024-11-18 14:18:40|352.2||352.2||352.2||352.2||1603
1731939550000|2024-11-18 14:19:10|352.1||352.1||352.1||352.1||0
1731939610000|2024-11-18 14:20:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1674
1731939640000|2024-11-18 14:20:40|352.1|352|352.2|352|352.2|352|352.1|352|620
1731939660000|2024-11-18 14:21:00|352.1||352.2||352.2||352.1||1688
1731939670000|2024-11-18 14:21:10|352.1||352.1||352.1||352.1||0
1731939730000|2024-11-18 14:22:10|352.2||352.1||352.2||352.1||0
1731939770000|2024-11-18 14:22:50|||||||||485
1731939780000|2024-11-18 14:23:00|352.2||352.2||352.2||352.2||0
1731939820000|2024-11-18 14:23:40|352.1||352.1||352.1||352.1||0
1731939910000|2024-11-18 14:25:10|352|351.9|352.1|351.9|352.1|351.9|352|351.9|2112
1731939920000|2024-11-18 14:25:20|352.3|352|352.3|352.2|352.3|352.2|352.3|352|843
1731939940000|2024-11-18 14:25:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2421
1731939950000|2024-11-18 14:25:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1620
1731939970000|2024-11-18 14:26:10|||||||||150
1731939980000|2024-11-18 14:26:20|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|0
1731940000000|2024-11-18 14:26:40|352.2||352.2||352.2||352.2||0
1731940010000|2024-11-18 14:26:50|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|769
1731940020000|2024-11-18 14:27:00||352.2||352.2||352.2||352.2|0
1731940030000|2024-11-18 14:27:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|492
1731940060000|2024-11-18 14:27:40|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|0
1731940090000|2024-11-18 14:28:10|352.2|352.2|352.3|352.1|352.3|352.2|352.2|352.1|971
1731940100000|2024-11-18 14:28:20|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|1752
1731940120000|2024-11-18 14:28:40|352.3|352.3|352.4|352.3|352.4|352.3|352.3|352.3|175
1731940150000|2024-11-18 14:29:10||352.2||352.2||352.2||352.2|1772
1731940180000|2024-11-18 14:29:40|352.5|352.4|352.6|352.4|352.6|352.5|352.5|352.4|1347
1731940190000|2024-11-18 14:29:50||352.5||352.5||352.5||352.5|1613
1731940210000|2024-11-18 14:30:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1731940220000|2024-11-18 14:30:20||352.5||352.6||352.6||352.5|562
1731940230000|2024-11-18 14:30:30|||||||||377
1731940240000|2024-11-18 14:30:40|||||||||2655
1731940250000|2024-11-18 14:30:50||352.5||352.5||352.5||352.5|624
1731940270000|2024-11-18 14:31:10|352.6|352.4|352.5|352.4|352.6|352.4|352.5|352.4|135
1731940280000|2024-11-18 14:31:20|352.6||352.5||352.6||352.5||0
1731940290000|2024-11-18 14:31:30|||||||||768
1731940300000|2024-11-18 14:31:40|352.6||352.6||352.6||352.6||0
1731940320000|2024-11-18 14:32:00||352.5||352.5||352.5||352.5|0
1731940330000|2024-11-18 14:32:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|2666
1731940380000|2024-11-18 14:33:00|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|2987
1731940400000|2024-11-18 14:33:20||352.3||352.3||352.3||352.3|942
1731940420000|2024-11-18 14:33:40||352.4||352.4||352.4||352.4|0
1731940430000|2024-11-18 14:33:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1604
1731940440000|2024-11-18 14:34:00|352.5|352.4|352.6|352.5|352.6|352.5|352.5|352.4|537
1731940480000|2024-11-18 14:34:40|||||||||2265
1731940500000|2024-11-18 14:35:00|||||||||150
1731940510000|2024-11-18 14:35:10|||||||||1220
1731940520000|2024-11-18 14:35:20|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|488
1731940530000|2024-11-18 14:35:30||352.6||352.6||352.6||352.6|0
1731940540000|2024-11-18 14:35:40|||||||||1116
1731940550000|2024-11-18 14:35:50||352.5||352.5||352.5||352.5|0
1731940560000|2024-11-18 14:36:00|352.6||352.6||352.6||352.6||142
1731940570000|2024-11-18 14:36:10|352.7||352.7||352.7||352.7||1040
1731940580000|2024-11-18 14:36:20||352.6||352.6||352.6||352.6|0
1731940590000|2024-11-18 14:36:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1731940600000|2024-11-18 14:36:40|352.9||352.9||352.9||352.9||0
1731940620000|2024-11-18 14:37:00||352.8||352.8||352.8||352.8|613
1731940630000|2024-11-18 14:37:10|353||353||353||353||1684
1731940640000|2024-11-18 14:37:20|352.9|352.7|352.6|352.5|352.9|352.7|352.6|352.5|3839
1731940650000|2024-11-18 14:37:30||352.4||352.4||352.4||352.4|4781
1731940660000|2024-11-18 14:37:40|||||||||101
1731940720000|2024-11-18 14:38:40|352.5|352.5|352.6|352.5|352.6|352.5|352.5|352.5|1603
1731940790000|2024-11-18 14:39:50|||||||||100
1731940810000|2024-11-18 14:40:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1364
1731940820000|2024-11-18 14:40:20|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|2115
1731940830000|2024-11-18 14:40:30||352.6||352.6||352.6||352.6|0
1731940840000|2024-11-18 14:40:40|||||||||1570
1731940860000|2024-11-18 14:41:00|||||||||100
1731940880000|2024-11-18 14:41:20|||||||||111
1731940890000|2024-11-18 14:41:30|||||||||955
1731940900000|2024-11-18 14:41:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1556
1731940920000|2024-11-18 14:42:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|253
1731940930000|2024-11-18 14:42:10|353|352.9|353|352.8|353|352.9|353|352.8|2038
1731940980000|2024-11-18 14:43:00|||||||||100
1731940990000|2024-11-18 14:43:10|352.9||352.9||352.9||352.9||0
1731941000000|2024-11-18 14:43:20|||||||||982
1731941030000|2024-11-18 14:43:50|353|352.9|353|352.8|353|352.9|352.9|352.8|1624
1731941040000|2024-11-18 14:44:00|352.9||352.9||353||352.9||1710
1731941240000|2024-11-18 14:47:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|150
1731941260000|2024-11-18 14:47:40|352.9||352.8||352.9||352.8||155
1731941270000|2024-11-18 14:47:50|352.9|352.8|352.9|352.7|352.9|352.8|352.8|352.7|404
1731941280000|2024-11-18 14:48:00|353|352.9|353|352.9|353|352.9|353|352.9|2246
1731941330000|2024-11-18 14:48:50|353.1|353|353.1|353|353.1|353|353.1|353|495
1731941340000|2024-11-18 14:49:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|140
1731941370000|2024-11-18 14:49:30|353.3||353.3||353.3||353.2||1353
1731941390000|2024-11-18 14:49:50|353.2||353.2||353.3||353.2||0
1731941400000|2024-11-18 14:50:00|353.1|353|353.2|353|353.2|353|353.1|353|1049
1731941430000|2024-11-18 14:50:30||353.1||353.1||353.1||353.1|0
1731941470000|2024-11-18 14:51:10|353.3||353.3||353.3||353.3||0
1731941500000|2024-11-18 14:51:40|353.2||353.2||353.3||353.2||0
1731941520000|2024-11-18 14:52:00|353.3|353.2|353.3|353.1|353.3|353.2|353.2|353.1|1200
1731941530000|2024-11-18 14:52:10|353.1|353|353.1|353|353.1|353|353.1|353|2147
1731941540000|2024-11-18 14:52:20|353.2||353.2||353.2||353.2||0
1731941560000|2024-11-18 14:52:40|353.1||353.1||353.1||353.1||0
1731941590000|2024-11-18 14:53:10|353|352.9|353|352.9|353|352.9|353|352.9|649
1731941610000|2024-11-18 14:53:30|353.1||353.1||353.1||353.1||2500
1731941620000|2024-11-18 14:53:40|353||353||353||353||1775
1731941630000|2024-11-18 14:53:50|||||||||736
1731941650000|2024-11-18 14:54:10|||||||||1246
1731941660000|2024-11-18 14:54:20|353.1|353|353.1|353|353.1|353|353.1|353|381
1731941670000|2024-11-18 14:54:30|||||||||1554
1731941690000|2024-11-18 14:54:50|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1731941730000|2024-11-18 14:55:30|353.1|353|353.1|353|353.1|353|353.1|353|160
1731941800000|2024-11-18 14:56:40|353|352.9|353|352.9|353|352.9|353|352.9|2065
1731941820000|2024-11-18 14:57:00|353.1|353|353.1|353|353.1|353|353.1|353|1711
1731941850000|2024-11-18 14:57:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|488
1731941870000|2024-11-18 14:57:50||353||353||353||353|213
1731941880000|2024-11-18 14:58:00|||||||||224
1731941920000|2024-11-18 14:58:40|||||||||844
1731941950000|2024-11-18 14:59:10|353.1||353.1||353.1||353.1||0
1731941960000|2024-11-18 14:59:20|353.2||353.2||353.2||353.2||2702
1731941970000|2024-11-18 14:59:30|353.1||353.2||353.2||353.1||1564
1731941990000|2024-11-18 14:59:50|||||||||278
1731942000000|2024-11-18 15:00:00|353.1||353.1||353.1||353.1||0
1731942010000|2024-11-18 15:00:10|||||||||3046
1731942020000|2024-11-18 15:00:20|353.2||353.2||353.2||353.2||488
1731942030000|2024-11-18 15:00:30|353.1||353.2||353.2||353.1||1695
1731942050000|2024-11-18 15:00:50|353.1||353.2||353.2||353.1||1635
1731942060000|2024-11-18 15:01:00||353.1||353.1||353.1||353.1|0
1731942070000|2024-11-18 15:01:10||353||353||353||353|6036
1731942080000|2024-11-18 15:01:20|353.1||353.1||353.1||353.1||0
1731942090000|2024-11-18 15:01:30|353.2||353.2||353.2||353.2||1280
1731942120000|2024-11-18 15:02:00|353.1||353.1||353.1||353.1||93
1731942130000|2024-11-18 15:02:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|1693
1731942140000|2024-11-18 15:02:20|||||||||139
1731942150000|2024-11-18 15:02:30|353.3|353.2|353.5|353.3|353.5|353.4|353.3|353.2|1223
1731942160000|2024-11-18 15:02:40|353.4||353.5||353.5||353.4||1693
1731942170000|2024-11-18 15:02:50||353.4||353.4||353.4||353.3|0
1731942220000|2024-11-18 15:03:40|353.4|353.3|353.3|353.2|353.4|353.3|353.3|353.2|1764
1731942230000|2024-11-18 15:03:50|353.4|353.3|353.4|353.2|353.4|353.3|353.3|353.2|4861
1731942280000|2024-11-18 15:04:40|353.3||353.3||353.3||353.3||1671
1731942300000|2024-11-18 15:05:00|||||||||1570
1731942310000|2024-11-18 15:05:10|353|352.9|352.8|352.7|353|352.9|352.8|352.7|5389
1731942320000|2024-11-18 15:05:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1731942330000|2024-11-18 15:05:30|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|5750
1731942350000|2024-11-18 15:05:50|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|1200
1731942400000|2024-11-18 15:06:40|||||||||1594
1731942450000|2024-11-18 15:07:30|||||||||493
1731942470000|2024-11-18 15:07:50|||||||||1622
1731942520000|2024-11-18 15:08:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|1675
1731942540000|2024-11-18 15:09:00|353.1|353|353.1|353|353.1|353|353.1|353|4642
1731942580000|2024-11-18 15:09:40|||||||||1118
1731942590000|2024-11-18 15:09:50|353|352.9|353|352.9|353|352.9|353|352.9|519
1731942610000|2024-11-18 15:10:10|353.1||353.1||353.1||353.1||0
1731942620000|2024-11-18 15:10:20||353||353||353||353|0
1731942630000|2024-11-18 15:10:30|353|352.9|353|352.9|353|352.9|353|352.9|110
1731942640000|2024-11-18 15:10:40|||||||||829
1731942650000|2024-11-18 15:10:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1731942700000|2024-11-18 15:11:40|||||||||150
1731942750000|2024-11-18 15:12:30|353|352.9|352.9|352.8|353|352.9|352.9|352.8|3558
1731942760000|2024-11-18 15:12:40|353||353||353||353||0
1731942790000|2024-11-18 15:13:10|352.9|352.7|352.9|352.8|352.9|352.8|352.8|352.7|923
1731942800000|2024-11-18 15:13:20|||||||||825
1731942810000|2024-11-18 15:13:30||352.7||352.7||352.7||352.7|428
1731942820000|2024-11-18 15:13:40|352.8|352.6|352.7|352.6|352.8|352.6|352.7|352.6|351
1731942830000|2024-11-18 15:13:50||352.5||352.5||352.5||352.5|2620
1731942850000|2024-11-18 15:14:10|352.6||352.7||352.7||352.6||1567
1731942880000|2024-11-18 15:14:40||352.6||352.6||352.6||352.6|0
1731942900000|2024-11-18 15:15:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1731942920000|2024-11-18 15:15:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|792
1731942940000|2024-11-18 15:15:40|||||||||1240
1731942970000|2024-11-18 15:16:10|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|0
1731942980000|2024-11-18 15:16:20|352.8|352.8|352.9|352.7|352.9|352.8|352.8|352.7|3345
1731942990000|2024-11-18 15:16:30|352.8||352.8||352.8||352.8||0
1731943000000|2024-11-18 15:16:40|352.9||352.9||352.9||352.9||0
1731943040000|2024-11-18 15:17:20|352.8||352.8||352.8||352.8||1855
1731943070000|2024-11-18 15:17:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|508
1731943090000|2024-11-18 15:18:10|||||||||1629
1731943150000|2024-11-18 15:19:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2167
1731943160000|2024-11-18 15:19:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|614
1731943340000|2024-11-18 15:22:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|199
1731943370000|2024-11-18 15:22:50|352.7||352.7||352.7||352.7||1049
1731943390000|2024-11-18 15:23:10|352.6||352.6||352.6||352.6||0
1731943430000|2024-11-18 15:23:50|352.7||352.7||352.7||352.7||0
1731943480000|2024-11-18 15:24:40|352.6||352.7||352.7||352.6||1648
1731943490000|2024-11-18 15:24:50|352.6|352.6|352.7|352.6|352.7|352.6|352.6|352.6|1614
1731943500000|2024-11-18 15:25:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1731943530000|2024-11-18 15:25:30|352.8|352.8|352.9|352.7|352.9|352.8|352.8|352.7|2397
1731943540000|2024-11-18 15:25:40|352.8||352.8||352.8||352.8||0
1731943550000|2024-11-18 15:25:50|||||||||2263
1731943680000|2024-11-18 15:28:00|352.9||352.9||352.9||352.9||14
1731943690000|2024-11-18 15:28:10|352.8||352.8||352.8||352.8||0
1731943740000|2024-11-18 15:29:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|922
1731943780000|2024-11-18 15:29:40|||||||||1672
1731943790000|2024-11-18 15:29:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1707
1731943800000|2024-11-18 15:30:00|||||||||4789
1731943810000|2024-11-18 15:30:10|353|352.9|353|352.9|353|352.9|353|352.9|561
1731943820000|2024-11-18 15:30:20|353.1||353.1||353.1||353.1||1574
1731943830000|2024-11-18 15:30:30|353|353|353|352.9|353|353|353|352.9|0
1731943840000|2024-11-18 15:30:40|||||||||1581
1731943850000|2024-11-18 15:30:50|353.1||353||353.1||353||0
1731943880000|2024-11-18 15:31:20|||||||||1615
1731943910000|2024-11-18 15:31:50|||||||||1865
1731944030000|2024-11-18 15:33:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|289
1731944040000|2024-11-18 15:34:00|||||||||1584
1731944050000|2024-11-18 15:34:10|353|352.9|353|352.9|353|352.9|353|352.9|1682
1731944080000|2024-11-18 15:34:40|||||||||1
1731944130000|2024-11-18 15:35:30||352.8||352.9||352.9||352.8|467
1731944140000|2024-11-18 15:35:40|||||||||1623
1731944150000|2024-11-18 15:35:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|220
1731944170000|2024-11-18 15:36:10|353|352.9|353|352.8|353|352.9|353|352.8|440
1731944190000|2024-11-18 15:36:30||352.9||352.9||352.9||352.9|0
1731944220000|2024-11-18 15:37:00|353.1|353|353.1|353|353.1|353|353.1|353|1183
1731944240000|2024-11-18 15:37:20|353|352.9|353|352.9|353|352.9|353|352.9|1865
1731944270000|2024-11-18 15:37:50|353.1||353.1||353.1||353.1||0
1731944320000|2024-11-18 15:38:40||353||353||353||352.9|0
1731944340000|2024-11-18 15:39:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|1463
1731944350000|2024-11-18 15:39:10|||||||||1
1731944370000|2024-11-18 15:39:30|||||||||72
1731944420000|2024-11-18 15:40:20|353.1|353|353.1|353|353.1|353|353.1|353|103
1731944430000|2024-11-18 15:40:30|353.2||353.2||353.2||353.2||0
1731944440000|2024-11-18 15:40:40|353.1||353.1||353.1||353.1||0
1731944460000|2024-11-18 15:41:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|1674
1731944500000|2024-11-18 15:41:40||353||353||353||353|0
1731944510000|2024-11-18 15:41:50|||||||||661
1731944520000|2024-11-18 15:42:00|353.1||353.1||353.1||353.1||0
1731944540000|2024-11-18 15:42:20|||||||||1561
1731944580000|2024-11-18 15:43:00|353|352.9|353|352.9|353|352.9|353|352.9|789
1731944620000|2024-11-18 15:43:40|353.1|353|353.1|353|353.1|353|353.1|353|2855
1731944640000|2024-11-18 15:44:00|353.2||353.1||353.2||353.1||3086
1731944650000|2024-11-18 15:44:10|353.2||353.2||353.2||353.1||302
1731944680000|2024-11-18 15:44:40||353.1||353.1||353.1||353.1|1520
1731944690000|2024-11-18 15:44:50|||||||||503
1731944710000|2024-11-18 15:45:10||353||353||353||353|0
1731944720000|2024-11-18 15:45:20|||||||||577
1731944730000|2024-11-18 15:45:30||353.1||353||353.1||353|0
1731944790000|2024-11-18 15:46:30|353.4|353.1|353.4|353.3|353.4|353.3|353.4|353.1|3198
1731944800000|2024-11-18 15:46:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1731944860000|2024-11-18 15:47:40|353.4|353.3|353.3|353.2|353.4|353.3|353.3|353.2|1781
1731944890000|2024-11-18 15:48:10|353.4||353.4||353.4||353.4||0
1731944900000|2024-11-18 15:48:20||353.3||353.3||353.3||353.3|0
1731944910000|2024-11-18 15:48:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|646
1731944940000|2024-11-18 15:49:00|353.4||353.4||353.4||353.4||0
1731944950000|2024-11-18 15:49:10|353.3||353.3||353.3||353.3||0
1731944970000|2024-11-18 15:49:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1489
1731945080000|2024-11-18 15:51:20|||||||||2998
1731945100000|2024-11-18 15:51:40|||||||||588
1731945160000|2024-11-18 15:52:40|||||||||707
1731945170000|2024-11-18 15:52:50|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|1451
1731945190000|2024-11-18 15:53:10|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|439
1731945290000|2024-11-18 15:54:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|488
1731945320000|2024-11-18 15:55:20||353.5||353.5||353.5||353.5|855
1731945340000|2024-11-18 15:55:40|353.6|353.4|353.6|353.5|353.6|353.5|353.6|353.4|339
1731945350000|2024-11-18 15:55:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1624
1731945400000|2024-11-18 15:56:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1659
1731945420000|2024-11-18 15:57:00||353.4||353.4||353.4||353.4|0
1731945450000|2024-11-18 15:57:30|353.5||353.5||353.5||353.5||0
1731945460000|2024-11-18 15:57:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|2096
1731945530000|2024-11-18 15:58:50|||||||||570
1731945560000|2024-11-18 15:59:20|353.4|353.3|353.2|353.1|353.4|353.3|353.2|353.1|0
1731945570000|2024-11-18 15:59:30|||||||||1649
1731945580000|2024-11-18 15:59:40|||||||||2334
1731945630000|2024-11-18 16:00:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1731945640000|2024-11-18 16:00:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|64
1731945660000|2024-11-18 16:01:00|353|352.9|353|352.9|353|352.9|353|352.9|1700
1731945670000|2024-11-18 16:01:10|353.1||353.1||353.1||353.1||723
1731945720000|2024-11-18 16:02:00||353||353||353||353|2590
1731945730000|2024-11-18 16:02:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|83
1731945740000|2024-11-18 16:02:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1661
1731945750000|2024-11-18 16:02:30|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|0
1731945770000|2024-11-18 16:02:50|353.3||353.3||353.3||353.3||0
1731945810000|2024-11-18 16:03:30|||||||||1186
1731945820000|2024-11-18 16:03:40|353.4||353.4||353.4||353.4||0
1731945830000|2024-11-18 16:03:50||353.3||353.3||353.3||353.3|0
1731945850000|2024-11-18 16:04:10|||||||||2401
1731945920000|2024-11-18 16:05:20|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|1271
1731945940000|2024-11-18 16:05:40|353.4||353.4||353.4||353.4||0
1731945950000|2024-11-18 16:05:50|353.5||353.5||353.5||353.5||0
1731945990000|2024-11-18 16:06:30|||||||||787
1731946030000|2024-11-18 16:07:10||353.4||353.4||353.4||353.4|0
1731946040000|2024-11-18 16:07:20|||||||||15
1731946080000|2024-11-18 16:08:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|522
1731946100000|2024-11-18 16:08:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1064
1731946140000|2024-11-18 16:09:00|||||||||727
1731946170000|2024-11-18 16:09:30|||||||||1688
1731946180000|2024-11-18 16:09:40|||||||||989
1731946200000|2024-11-18 16:10:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1731946210000|2024-11-18 16:10:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1731946220000|2024-11-18 16:10:20|353.6|353.5|353.7|353.6|353.7|353.6|353.6|353.5|746
1731946230000|2024-11-18 16:10:30|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|978
1731946250000|2024-11-18 16:10:50|353.6||353.6||353.6||353.6||0
1731946260000|2024-11-18 16:11:00|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|3242
1731946270000|2024-11-18 16:11:10||353.6||353.6||353.6||353.6|0
1731946280000|2024-11-18 16:11:20|353.6|353.5|353.6|353.5|353.7|353.6|353.6|353.5|3663
1731946290000|2024-11-18 16:11:30|353.7||353.7||353.7||353.7||2089
1731946300000|2024-11-18 16:11:40|353.8|353.6|353.8|353.6|353.8|353.7|353.8|353.6|2200
1731946330000|2024-11-18 16:12:10||353.7||353.7||353.7||353.7|0
1731946390000|2024-11-18 16:13:10|||||||||834
1731946410000|2024-11-18 16:13:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2827
1731946420000|2024-11-18 16:13:40|||||||||1626
1731946470000|2024-11-18 16:14:30|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|855
1731946490000|2024-11-18 16:14:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|787
1731946500000|2024-11-18 16:15:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|2312
1731946510000|2024-11-18 16:15:10|||||||||2015
1731946520000|2024-11-18 16:15:20|||||||||103
1731946530000|2024-11-18 16:15:30|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|0
1731946680000|2024-11-18 16:18:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|849
1731946700000|2024-11-18 16:18:20|||||||||250
1731946710000|2024-11-18 16:18:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1634
1731946730000|2024-11-18 16:18:50|||||||||1573
1731946740000|2024-11-18 16:19:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|467
1731946750000|2024-11-18 16:19:10|||||||||276
1731946770000|2024-11-18 16:19:30|353.5||353.5||353.5||353.5||2552
1731946780000|2024-11-18 16:19:40|353.4||353.4||353.4||353.4||0
1731946800000|2024-11-18 16:20:00|||||||||377
1731946820000|2024-11-18 16:20:20|||||||||63
1731946840000|2024-11-18 16:20:40|353.5||353.5||353.5||353.5||0
1731946860000|2024-11-18 16:21:00|353.4||353.4||353.4||353.4||0
1731946890000|2024-11-18 16:21:30|||||||||1683
1731946910000|2024-11-18 16:21:50|||||||||932
1731946950000|2024-11-18 16:22:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|488
1731946990000|2024-11-18 16:23:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1774
1731947000000|2024-11-18 16:23:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|456
1731947010000|2024-11-18 16:23:30|||||||||1930
1731947130000|2024-11-18 16:25:30|353.4|353.3|353.5|353.4|353.5|353.4|353.4|353.3|0
1731947140000|2024-11-18 16:25:40|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|1865
1731947150000|2024-11-18 16:25:50|353.4||353.4||353.4||353.4||0
1731947160000|2024-11-18 16:26:00|||||||||147
1731947180000|2024-11-18 16:26:20|||||||||776
1731947190000|2024-11-18 16:26:30|||||||||2026
1731947210000|2024-11-18 16:26:50|353.5|353.4|353.4|353.3|353.5|353.4|353.4|353.3|662
1731947220000|2024-11-18 16:27:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1603
1731947250000|2024-11-18 16:27:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|454
1731947260000|2024-11-18 16:27:40|||||||||708
1731947270000|2024-11-18 16:27:50|||||||||337
1731947290000|2024-11-18 16:28:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1731947340000|2024-11-18 16:29:00|||||||||516
1731947390000|2024-11-18 16:29:50|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|3629
1732003200000|2024-11-19 08:00:00|353.4|353.2|353.1|352.9|353.4|353.2|353.1|352.9|40
1732003210000|2024-11-19 08:00:10|353.2|352.8|353.4|353.2|353.4|353.2|353.1|352.8|3
1732003220000|2024-11-19 08:00:20|353.5|353.1|353.4|353|353.5|353.2|353.4|353|0
1732003240000|2024-11-19 08:00:40|353.5|353.1|353.9|353.5|353.9|353.5|353.5|353.1|1567
1732003250000|2024-11-19 08:00:50|354|353.7|354|353.7|354|353.7|354|353.7|0
1732003260000|2024-11-19 08:01:00|354.2|353.9|354.7|354.5|354.7|354.5|354.2|353.9|1080
1732003280000|2024-11-19 08:01:20|354.9|354.6|354.9|354.7|354.9|354.7|354.9|354.6|4
1732003370000|2024-11-19 08:02:50|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|969
1732003400000|2024-11-19 08:03:20||354.9||354.9||354.9||354.9|1561
1732003430000|2024-11-19 08:03:50||355||354.9||355||354.9|594
1732003520000|2024-11-19 08:05:20|356|355|356|355.8|356|355.9|356|355|1442
1732003530000|2024-11-19 08:05:30|||||||||292
1732003560000|2024-11-19 08:06:00|355.7|355.4|355.7|355.6|355.9|355.7|355.7|355.4|553
1732003580000|2024-11-19 08:06:20||355.5||355.5||355.5||355.4|1139
1732003600000|2024-11-19 08:06:40|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|75
1732003620000|2024-11-19 08:07:00|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|415
1732003630000|2024-11-19 08:07:10|356|355.9|356|355.9|356|355.9|356|355.9|0
1732003680000|2024-11-19 08:08:00||355.8||355.8||355.8||355.8|1145
1732003700000|2024-11-19 08:08:20|356.1|355.9|356|355.8|356.1|355.9|356|355.8|1850
1732003710000|2024-11-19 08:08:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|0
1732003720000|2024-11-19 08:08:40|355.8|355.6|355.7|355.5|355.8|355.6|355.7|355.5|0
1732003730000|2024-11-19 08:08:50||355.4||355.5||355.5||355.4|0
1732003740000|2024-11-19 08:09:00|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|86
1732003750000|2024-11-19 08:09:10|356|355.6|356|355.7|356|355.8|356|355.6|0
1732003760000|2024-11-19 08:09:20||355.8||355.8||355.8||355.8|0
1732003770000|2024-11-19 08:09:30|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1732003780000|2024-11-19 08:09:40||355.6||355.7||355.7||355.6|0
1732003790000|2024-11-19 08:09:50||355.6||355.6||355.6||355.6|0
1732003800000|2024-11-19 08:10:00||355.7||355.7||355.7||355.7|0
1732003850000|2024-11-19 08:10:50|355.8|355.5|355.6|355.3|355.8|355.5|355.6|355.3|150
1732003870000|2024-11-19 08:11:10|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1732003890000|2024-11-19 08:11:30||355.3||355.2||355.3||355.2|0
1732003900000|2024-11-19 08:11:40|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732003920000|2024-11-19 08:12:00|355.3|355|355.3|355|355.3|355|355.3|355|0
1732003940000|2024-11-19 08:12:20|355.2|354.9|355.1|354.8|355.2|354.9|355.1|354.8|0
1732003950000|2024-11-19 08:12:30|355|354.9|355|354.8|355|354.9|355|354.8|0
1732004030000|2024-11-19 08:13:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1137
1732004050000|2024-11-19 08:14:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|43
1732004060000|2024-11-19 08:14:20|355|354.7|355.1|354.9|355.1|354.9|355|354.7|1561
1732004070000|2024-11-19 08:14:30|355||355.1||355.1||355||1420
1732004130000|2024-11-19 08:15:30|355|354.8|355|354.8|355|354.8|355|354.8|0
1732004150000|2024-11-19 08:15:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1
1732004160000|2024-11-19 08:16:00||354.6||354.6||354.6||354.6|0
1732004170000|2024-11-19 08:16:10|354.8||354.8||354.8||354.8||0
1732004190000|2024-11-19 08:16:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1000
1732004250000|2024-11-19 08:17:30|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|489
1732004280000|2024-11-19 08:18:00||354.8||354.8||354.8||354.8|0
1732004300000|2024-11-19 08:18:20||354.7||354.7||354.7||354.7|0
1732004360000|2024-11-19 08:19:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732004450000|2024-11-19 08:20:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732004470000|2024-11-19 08:21:10||354.6||354.6||354.6||354.6|0
1732004490000|2024-11-19 08:21:30|354.8||354.8||354.8||354.8||0
1732004580000|2024-11-19 08:23:00|355|354.9|355|354.8|355|354.9|355|354.8|125
1732004680000|2024-11-19 08:24:40||354.7||354.8||354.8||354.7|0
1732004770000|2024-11-19 08:26:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732004810000|2024-11-19 08:26:50||354.8||354.8||354.8||354.7|1400
1732004820000|2024-11-19 08:27:00|355.1|355|355.1|355|355.1|355|355.1|355|42
1732004830000|2024-11-19 08:27:10|355|354.9|355|354.8|355|354.9|355|354.8|1300
1732004840000|2024-11-19 08:27:20|355.1||355||355.1||355||0
1732004870000|2024-11-19 08:27:50|354.9||354.9||354.9||354.9||0
1732004880000|2024-11-19 08:28:00|355||355||355||355||476
1732004890000|2024-11-19 08:28:10|355.1|355|355.1|355|355.1|355|355.1|354.9|423
1732004900000|2024-11-19 08:28:20||354.9||354.9||354.9||354.9|0
1732004920000|2024-11-19 08:28:40||355||355||355||355|0
1732004930000|2024-11-19 08:28:50|355|354.9|355|354.8|355|354.9|355|354.8|0
1732005010000|2024-11-19 08:30:10|354.9|354.9|355|354.8|355|354.9|354.9|354.8|1995
1732005020000|2024-11-19 08:30:20||354.9||354.9||354.9||354.9|0
1732005040000|2024-11-19 08:30:40||354.8||354.9||354.9||354.8|0
1732005070000|2024-11-19 08:31:10|355.1|355|355|354.9|355.1|355|355|354.9|0
1732005080000|2024-11-19 08:31:20|355.1||355.1||355.1||355.1||0
1732005110000|2024-11-19 08:31:50|355.2|355|355.2|355.1|355.2|355.1|355.2|355|0
1732005120000|2024-11-19 08:32:00|355.1|355|355.1|354.9|355.1|355|355.1|354.9|1676
1732005130000|2024-11-19 08:32:10|355|354.8|354.8|354.7|355|354.8|354.8|354.6|3085
1732005140000|2024-11-19 08:32:20|354.9||354.9||354.9||354.9||0
1732005180000|2024-11-19 08:33:00||354.8||354.8||354.8||354.8|0
1732005210000|2024-11-19 08:33:30|355|354.7|355|354.9|355|354.9|355|354.7|1553
1732005220000|2024-11-19 08:33:40|355.1||355.1||355.1||355.1||0
1732005250000|2024-11-19 08:34:10|355.2|355|355.2|355.1|355.2|355.1|355.2|355|0
1732005310000|2024-11-19 08:35:10||355||355||355||355|738
1732005320000|2024-11-19 08:35:20|355.1||355.1||355.1||355.1||0
1732005350000|2024-11-19 08:35:50||354.9||355||355||354.9|1574
1732005370000|2024-11-19 08:36:10||354.9||354.9||354.9||354.9|0
1732005380000|2024-11-19 08:36:20||355||354.9||355||354.9|0
1732005420000|2024-11-19 08:37:00|355||355||355||355||0
1732005460000|2024-11-19 08:37:40|355.1|355.1|355.2|355.1|355.2|355.1|355.1|355.1|40
1732005470000|2024-11-19 08:37:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732005490000|2024-11-19 08:38:10|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|372
1732005540000|2024-11-19 08:39:00|||||||||200
1732005550000|2024-11-19 08:39:10|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1001
1732005580000|2024-11-19 08:39:40|355.6||355.6||355.6||355.6||392
1732005600000|2024-11-19 08:40:00|355.4|355.3|355.3|355.2|355.4|355.3|355.3|355.2|1893
1732005650000|2024-11-19 08:40:50|355.4||355.3||355.4||355.3||486
1732005720000|2024-11-19 08:42:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355|1942
1732005820000|2024-11-19 08:43:40|||||||||4000
1732005870000|2024-11-19 08:44:30|355.3||355.3||355.3||355.3||0
1732005880000|2024-11-19 08:44:40|355.7|355.2|355.8|355.6|355.8|355.6|355.7|355.2|0
1732005890000|2024-11-19 08:44:50|355.7||355.7||355.7||355.7||150
1732005910000|2024-11-19 08:45:10|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1002
1732005940000|2024-11-19 08:45:40|356|355.8|356|355.8|356|355.8|356|355.8|0
1732005960000|2024-11-19 08:46:00|355.9|355.7|355.9|355.7|355.9|355.7|355.8|355.7|380
1732005990000|2024-11-19 08:46:30||355.8||355.7||355.8||355.7|0
1732006000000|2024-11-19 08:46:40|355.8||355.8||355.8||355.8||0
1732006010000|2024-11-19 08:46:50|355.9|355.8|356|355.8|356|355.8|355.9|355.7|0
1732006020000|2024-11-19 08:47:00|355.9||355.9||355.9||355.9||0
1732006040000|2024-11-19 08:47:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|484
1732006060000|2024-11-19 08:47:40|355.9|355.8|355.9|355.7|355.9|355.8|355.9|355.7|72
1732006070000|2024-11-19 08:47:50||355.8||355.8||355.8||355.7|0
1732006090000|2024-11-19 08:48:10|356|355.9|356|355.9|356|355.9|356|355.9|0
1732006110000|2024-11-19 08:48:30||355.8||355.8||355.8||355.8|792
1732006120000|2024-11-19 08:48:40|355.9|355.7|355.8|355.7|355.9|355.7|355.8|355.7|410
1732006150000|2024-11-19 08:49:10|355.9|355.8|356|355.8|356|355.8|355.9|355.8|0
1732006210000|2024-11-19 08:50:10|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1732006220000|2024-11-19 08:50:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|55
1732006240000|2024-11-19 08:50:40|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|517
1732006290000|2024-11-19 08:51:30|356|355.8|356|355.8|356|355.8|356|355.8|0
1732006320000|2024-11-19 08:52:00|356.1|356|356.2|356.1|356.2|356.1|356.1|356|2268
1732006350000|2024-11-19 08:52:30|356.3||356.3||356.3||356.3||963
1732006370000|2024-11-19 08:52:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732006380000|2024-11-19 08:53:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1732006390000|2024-11-19 08:53:10||356||356||356||356|0
1732006440000|2024-11-19 08:54:00|||||||||1553
1732006540000|2024-11-19 08:55:40|356|355.9|356|355.9|356|355.9|356|355.9|917
1732006550000|2024-11-19 08:55:50|356.1|356.1|356.3|356.1|356.3|356.1|356.1|356.1|1553
1732006620000|2024-11-19 08:57:00|356.1|356|356.1|355.9|356.1|356|356|355.9|2224
1732006650000|2024-11-19 08:57:30|356||356||356||356||0
1732006670000|2024-11-19 08:57:50|356.1||356.1||356.1||356.1||0
1732006690000|2024-11-19 08:58:10|356||356.1||356.1||356||0
1732006700000|2024-11-19 08:58:20|356.2|356|356.2|356|356.2|356|356.2|356|1553
1732006720000|2024-11-19 08:58:40|356.1|355.9|356.1|356|356.1|356|356.1|355.9|2334
1732006730000|2024-11-19 08:58:50|356.2||356.2||356.2||356.2||1996
1732006760000|2024-11-19 08:59:20||356.1||356.1||356.1||356.1|0
1732006770000|2024-11-19 08:59:30|||||||||4
1732006790000|2024-11-19 08:59:50|356.1|356|356.1|355.9|356.1|356|356.1|355.9|288
1732006800000|2024-11-19 09:00:00|356.2|356.1|356.1|355.9|356.2|356.1|356.1|355.9|2236
1732006860000|2024-11-19 09:01:00||356||356||356||356|0
1732006890000|2024-11-19 09:01:30|356|355.9|356|355.9|356|355.9|356|355.9|769
1732006900000|2024-11-19 09:01:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1414
1732006910000|2024-11-19 09:01:50|356||356||356||356||0
1732006960000|2024-11-19 09:02:40|356.1|355.9|356.2|356|356.2|356|356.1|355.9|0
1732006970000|2024-11-19 09:02:50||356.1||356.1||356.1||356.1|0
1732006980000|2024-11-19 09:03:00|356.3|356|356.2|356|356.3|356|356.2|356|209
1732007030000|2024-11-19 09:03:50||356.1||356.1||356.1||356.1|0
1732007040000|2024-11-19 09:04:00|356.1|355.9|356|355.9|356.1|356|356|355.9|0
1732007080000|2024-11-19 09:04:40|356.1||356.1||356.1||356.1||0
1732007110000|2024-11-19 09:05:10|356|355.8|355.7|355.6|356|355.8|355.7|355.6|1198
1732007140000|2024-11-19 09:05:40|355.6|355.5|355.5|355.4|355.6|355.5|355.5|355.4|801
1732007150000|2024-11-19 09:05:50|||||||||307
1732007160000|2024-11-19 09:06:00||355.3||355.3||355.3||355.3|1553
1732007250000|2024-11-19 09:07:30|355.4|355.2|355.4|355.2|355.4|355.3|355.3|355.2|432
1732007280000|2024-11-19 09:08:00|355.3|355.1|355.4|355.2|355.4|355.2|355.3|355.1|1760
1732007290000|2024-11-19 09:08:10|355.3|355.1|355.3|355.1|355.3|355.2|355.3|355.1|0
1732007300000|2024-11-19 09:08:20||355.2||355.1||355.2||355.1|0
1732007310000|2024-11-19 09:08:30||355.2||355.2||355.2||355.2|0
1732007320000|2024-11-19 09:08:40||355.1||355.2||355.2||355.1|0
1732007330000|2024-11-19 09:08:50|||||||||770
1732007340000|2024-11-19 09:09:00|355.4||355.4||355.4||355.4||0
1732007360000|2024-11-19 09:09:20||355.3||355.3||355.3||355.3|0
1732007370000|2024-11-19 09:09:30|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|418
1732007390000|2024-11-19 09:09:50|355.3||355.3||355.3||355.3||0
1732007400000|2024-11-19 09:10:00|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|1433
1732007420000|2024-11-19 09:10:20||355.2||355.2||355.2||355.2|0
1732007430000|2024-11-19 09:10:30|355.4||355.4||355.4||355.4||0
1732007540000|2024-11-19 09:12:20|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|1001
1732007580000|2024-11-19 09:13:00|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|296
1732007630000|2024-11-19 09:13:50|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|581
1732007640000|2024-11-19 09:14:00|||||||||12
1732007660000|2024-11-19 09:14:20|355.5||355.5||355.5||355.5||0
1732007670000|2024-11-19 09:14:30||355.3||355.3||355.3||355.3|0
1732007690000|2024-11-19 09:14:50|355.6|355.4|355.6|355.4|355.6|355.5|355.6|355.4|276
1732007700000|2024-11-19 09:15:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1732007730000|2024-11-19 09:15:30|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|515
1732007760000|2024-11-19 09:16:00|355.5|355.3|355.3|355.2|355.5|355.3|355.3|355.1|2068
1732007770000|2024-11-19 09:16:10|355.4|355.3|355.4|355.3|355.4|355.3|355.3|355.2|0
1732007780000|2024-11-19 09:16:20|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|0
1732007810000|2024-11-19 09:16:50|355.3||355.4||355.4||355.3||0
1732007860000|2024-11-19 09:17:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|671
1732007870000|2024-11-19 09:17:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|571
1732007880000|2024-11-19 09:18:00||355.1||355.1||355.1||355.1|1551
1732007890000|2024-11-19 09:18:10|355.2||355.2||355.2||355.2||1561
1732007900000|2024-11-19 09:18:20|355.3||355.3||355.3||355.3||609
1732007910000|2024-11-19 09:18:30|||||||||1284
1732007920000|2024-11-19 09:18:40||355.2||355.1||355.2||355.1|0
1732007930000|2024-11-19 09:18:50|355.2||355.3||355.3||355.2||671
1732007950000|2024-11-19 09:19:10|355.2|355|355.1|355|355.2|355|355.1|355|617
1732007980000|2024-11-19 09:19:40|355.2|355.1|355.2|355|355.2|355.1|355.2|355|4012
1732007990000|2024-11-19 09:19:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|551
1732008000000|2024-11-19 09:20:00|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|613
1732008010000|2024-11-19 09:20:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|559
1732008080000|2024-11-19 09:21:20|355.5||355.5||355.5||355.5||0
1732008090000|2024-11-19 09:21:30|||||||||829
1732008100000|2024-11-19 09:21:40|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|0
1732008110000|2024-11-19 09:21:50|355.3||355.4||355.4||355.3||0
1732008120000|2024-11-19 09:22:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1732008140000|2024-11-19 09:22:20|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|0
1732008240000|2024-11-19 09:24:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732008250000|2024-11-19 09:24:10|355.3|355.3|355.2|355.1|355.3|355.3|355.2|355.1|5606
1732008260000|2024-11-19 09:24:20|355.3|355|355.3|355.1|355.3|355.2|355.3|355|575
1732008270000|2024-11-19 09:24:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732008280000|2024-11-19 09:24:40||355.3||355.3||355.3||355.3|754
1732008290000|2024-11-19 09:24:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|2766
1732008300000|2024-11-19 09:25:00|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|1536
1732008310000|2024-11-19 09:25:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|717
1732008320000|2024-11-19 09:25:20|355.4|355.2|355.3|355.1|355.4|355.2|355.3|355.1|208
1732008340000|2024-11-19 09:25:40||355.2||355.1||355.2||355.1|0
1732008370000|2024-11-19 09:26:10||355.2||355.1||355.2||355.1|0
1732008420000|2024-11-19 09:27:00|355.2||355.2||355.2||355.2||619
1732008430000|2024-11-19 09:27:10|355.3|355|355.3|355.2|355.3|355.2|355.3|355|0
1732008450000|2024-11-19 09:27:30|355.2|355.1|355.2|355|355.2|355.1|355.2|355|0
1732008470000|2024-11-19 09:27:50|355.1||355.1||355.1||355.1||0
1732008480000|2024-11-19 09:28:00||354.9||355||355||354.9|1382
1732008490000|2024-11-19 09:28:10||354.9||354.9||355||354.9|0
1732008500000|2024-11-19 09:28:20||355||355||355||355|0
1732008520000|2024-11-19 09:28:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1732008540000|2024-11-19 09:29:00|355.1|355|355|354.9|355.1|355|355|354.9|241
1732008560000|2024-11-19 09:29:20|355.1||355.1||355.1||355.1||0
1732008600000|2024-11-19 09:30:00|355||355||355||355||0
1732008660000|2024-11-19 09:31:00|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|1839
1732008670000|2024-11-19 09:31:10|354.9|354.6|354.9|354.8|354.9|354.8|354.9|354.6|3791
1732008690000|2024-11-19 09:31:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1278
1732008720000|2024-11-19 09:32:00|354.7|354.4|354.7|354.5|354.7|354.5|354.6|354.4|1279
1732008750000|2024-11-19 09:32:30|354.6||354.6||354.6||354.6||0
1732008770000|2024-11-19 09:32:50|354.7||354.7||354.7||354.7||392
1732008780000|2024-11-19 09:33:00||354.6||354.6||354.6||354.6|0
1732008790000|2024-11-19 09:33:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|269
1732008820000|2024-11-19 09:33:40|355|354.8|355|354.8|355|354.8|355|354.8|2043
1732008830000|2024-11-19 09:33:50||354.9||354.9||354.9||354.9|0
1732008870000|2024-11-19 09:34:30||354.8||354.9||354.9||354.8|4754
1732008890000|2024-11-19 09:34:50|355.1|355|355.1|355|355.1|355|355.1|355|216
1732008900000|2024-11-19 09:35:00|355.2|355.1|355.2|355|355.2|355.1|355.2|355|35
1732008930000|2024-11-19 09:35:30|355.1|355.1|355.1|355|355.1|355.1|355.1|355|769
1732008960000|2024-11-19 09:36:00|355|354.9|355|354.9|355|354.9|355|354.9|604
1732008970000|2024-11-19 09:36:10|354.9|354.8|355|354.8|355|354.8|354.9|354.8|1394
1732008980000|2024-11-19 09:36:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1429
1732009000000|2024-11-19 09:36:40|354.9||354.9||354.9||354.9||0
1732009020000|2024-11-19 09:37:00||354.8||354.8||354.8||354.8|0
1732009030000|2024-11-19 09:37:10|355||355||355||355||1839
1732009060000|2024-11-19 09:37:40||354.9||354.9||354.9||354.9|0
1732009090000|2024-11-19 09:38:10||354.8||354.8||354.8||354.8|1299
1732009130000|2024-11-19 09:38:50|355.1|354.9|355.1|354.9|355.1|355|355.1|354.9|873
1732009180000|2024-11-19 09:39:40|355||355||355||355||240
1732009200000|2024-11-19 09:40:00||354.8||354.8||354.8||354.8|1168
1732009210000|2024-11-19 09:40:10||354.9||354.8||354.9||354.8|0
1732009220000|2024-11-19 09:40:20|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|1467
1732009230000|2024-11-19 09:40:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.5|1524
1732009260000|2024-11-19 09:41:00|354.8||354.8||354.8||354.8||0
1732009270000|2024-11-19 09:41:10||354.7||354.7||354.7||354.7|0
1732009320000|2024-11-19 09:42:00||354.6||354.6||354.6||354.6|565
1732009330000|2024-11-19 09:42:10|354.7||354.7||354.7||354.7||0
1732009390000|2024-11-19 09:43:10|354.8||354.8||354.8||354.8||0
1732009400000|2024-11-19 09:43:20|354.7||354.7||354.7||354.7||0
1732009410000|2024-11-19 09:43:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1732009420000|2024-11-19 09:43:40|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|0
1732009440000|2024-11-19 09:44:00|354.5||354.5||354.5||354.5||0
1732009450000|2024-11-19 09:44:10|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.2|662
1732009530000|2024-11-19 09:45:30|354.4||354.4||354.4||354.4||0
1732009560000|2024-11-19 09:46:00|354.3||354.3||354.3||354.3||0
1732009580000|2024-11-19 09:46:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1262
1732009650000|2024-11-19 09:47:30|354.3||354.3||354.3||354.3||0
1732009670000|2024-11-19 09:47:50|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|0
1732009680000|2024-11-19 09:48:00|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1618
1732009800000|2024-11-19 09:50:00|354.5|354.3|354.5|354.3|354.5|354.3|354.4|354.3|769
1732009880000|2024-11-19 09:51:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|924
1732009890000|2024-11-19 09:51:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732009910000|2024-11-19 09:51:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|32
1732009930000|2024-11-19 09:52:10|355|354.8|355|354.8|355|354.8|355|354.8|0
1732009980000|2024-11-19 09:53:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|486
1732010010000|2024-11-19 09:53:30||354.8||354.8||354.8||354.8|0
1732010020000|2024-11-19 09:53:40||354.7||354.7||354.7||354.7|0
1732010030000|2024-11-19 09:53:50|355|354.8|355|354.8|355|354.8|355|354.8|0
1732010050000|2024-11-19 09:54:10|354.8|354.7|354.6|354.5|354.8|354.7|354.6|354.5|1
1732010080000|2024-11-19 09:54:40||354.4||354.4||354.4||354.4|0
1732010180000|2024-11-19 09:56:20|354.5||354.5||354.5||354.5||0
1732010190000|2024-11-19 09:56:30|354.6|354.1|354.3|354.1|354.6|354.1|354.2|354.1|9326
1732010220000|2024-11-19 09:57:00|354.5|354.3|354.6|354.4|354.6|354.4|354.5|354.3|301
1732010240000|2024-11-19 09:57:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1732010250000|2024-11-19 09:57:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|2300
1732010270000|2024-11-19 09:57:50||354.8||354.8||354.8||354.8|0
1732010290000|2024-11-19 09:58:10|355||355||355||355||385
1732010340000|2024-11-19 09:59:00|354.8|354.6|354.8|354.6|354.9|354.6|354.8|354.6|0
1732010360000|2024-11-19 09:59:20|354.9||354.9||354.9||354.9||0
1732010370000|2024-11-19 09:59:30||354.7||354.6||354.7||354.6|0
1732010380000|2024-11-19 09:59:40|354.8||354.8||354.8||354.8||0
1732010390000|2024-11-19 09:59:50|354.9|354.7|354.8|354.6|354.9|354.7|354.8|354.6|0
1732010400000|2024-11-19 10:00:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732010450000|2024-11-19 10:00:50|355|354.8|355|354.8|355|354.8|355|354.8|560
1732010470000|2024-11-19 10:01:10||354.9||354.9||354.9||354.9|0
1732010500000|2024-11-19 10:01:40||354.8||354.8||354.8||354.8|426
1732010520000|2024-11-19 10:02:00|354.9|354.9|354.9|354.8|354.9|354.9|354.9|354.8|0
1732010540000|2024-11-19 10:02:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|68
1732010550000|2024-11-19 10:02:30|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|2506
1732010560000|2024-11-19 10:02:40||354.5||354.6||354.6||354.5|0
1732010580000|2024-11-19 10:03:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|244
1732010600000|2024-11-19 10:03:20|||||||||31
1732010620000|2024-11-19 10:03:40|354.9||354.9||354.9||354.9||0
1732010630000|2024-11-19 10:03:50|355|354.8|355|354.8|355|354.8|355|354.8|0
1732010640000|2024-11-19 10:04:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1839
1732010730000|2024-11-19 10:05:30|354.8||354.9||354.9||354.8||6761
1732010770000|2024-11-19 10:06:10|354.8||354.8||354.8||354.8||0
1732010790000|2024-11-19 10:06:30||354.6||354.7||354.7||354.6|0
1732010850000|2024-11-19 10:07:30|354.7|354.6|354.6|354.4|354.7|354.6|354.6|354.4|2082
1732010880000|2024-11-19 10:08:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1839
1732010930000|2024-11-19 10:08:50|354.6|354.4|354.6|354.5|354.6|354.5|354.6|354.4|956
1732010990000|2024-11-19 10:09:50|||||||||1839
1732011030000|2024-11-19 10:10:30|||||||||126
1732011040000|2024-11-19 10:10:40||354.4||354.4||354.4||354.4|1839
1732011070000|2024-11-19 10:11:10||354.5||354.5||354.5||354.5|0
1732011080000|2024-11-19 10:11:20|||||||||4502
1732011090000|2024-11-19 10:11:30|354.7||354.7||354.7||354.7||0
1732011100000|2024-11-19 10:11:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|731
1732011110000|2024-11-19 10:11:50||354.7||354.7||354.7||354.7|1144
1732011160000|2024-11-19 10:12:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|649
1732011170000|2024-11-19 10:12:50||354.7||354.7||354.7||354.7|0
1732011230000|2024-11-19 10:13:50||354.8||354.8||354.8||354.7|0
1732011260000|2024-11-19 10:14:20|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|303
1732011270000|2024-11-19 10:14:30||354.8||354.8||354.8||354.8|0
1732011280000|2024-11-19 10:14:40|355|354.9|355.1|354.9|355.1|354.9|355|354.9|1954
1732011300000|2024-11-19 10:15:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1732011320000|2024-11-19 10:15:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732011340000|2024-11-19 10:15:40|355||355.1||355.1||355||0
1732011360000|2024-11-19 10:16:00|355.2|355|355.2|355|355.2|355|355.2|355|0
1732011390000|2024-11-19 10:16:30||355.1||355.1||355.1||355.1|0
1732011400000|2024-11-19 10:16:40|355.3||355.3||355.3||355.3||0
1732011420000|2024-11-19 10:17:00||355.2||355.2||355.2||355.2|0
1732011480000|2024-11-19 10:18:00|355.2|355.1|355.1|355|355.2|355.1|355.1|355|2273
1732011500000|2024-11-19 10:18:20||354.9||354.9||354.9||354.9|0
1732011570000|2024-11-19 10:19:30||355||355||355||355|0
1732011580000|2024-11-19 10:19:40|355.2||355.2||355.2||355.2||0
1732011600000|2024-11-19 10:20:00|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|31
1732011650000|2024-11-19 10:20:50||355||355||355||355|0
1732011660000|2024-11-19 10:21:00||354.9||354.9||354.9||354.9|100
1732011680000|2024-11-19 10:21:20|355.2|355|355.2|355|355.2|355|355.2|355|5
1732011690000|2024-11-19 10:21:30|355.1||355.1||355.1||355.1||0
1732011700000|2024-11-19 10:21:40|355.2||355.2||355.2||355.2||0
1732011720000|2024-11-19 10:22:00|355.1||355.1||355.1||355.1||0
1732011740000|2024-11-19 10:22:20||354.9||354.9||354.9||354.9|0
1732011750000|2024-11-19 10:22:30||355||355||355||355|0
1732011760000|2024-11-19 10:22:40|355.2||355.2||355.2||355.2||347
1732011770000|2024-11-19 10:22:50||355.1||355.1||355.1||355.1|0
1732011790000|2024-11-19 10:23:10||355||355||355||355|0
1732011800000|2024-11-19 10:23:20||355.1||355.1||355.1||355.1|0
1732011810000|2024-11-19 10:23:30||355||355.1||355.1||355|0
1732011830000|2024-11-19 10:23:50||355||355.1||355.1||355|0
1732011840000|2024-11-19 10:24:00||355||355.1||355.1||355|0
1732011850000|2024-11-19 10:24:10||355||355||355||355|0
1732011860000|2024-11-19 10:24:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732011900000|2024-11-19 10:25:00|355|354.8|354.9|354.8|355|354.8|354.9|354.8|2459
1732011910000|2024-11-19 10:25:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|611
1732011930000|2024-11-19 10:25:30|354.9||354.9||354.9||354.9||0
1732011980000|2024-11-19 10:26:20|354.8||354.8||354.8||354.8||0
1732012020000|2024-11-19 10:27:00||354.6||354.6||354.6||354.6|671
1732012140000|2024-11-19 10:29:00|354.7|354.5|354.6|354.4|354.7|354.5|354.6|354.4|479
1732012150000|2024-11-19 10:29:10|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1788
1732012200000|2024-11-19 10:30:00||354.6||354.6||354.6||354.6|0
1732012260000|2024-11-19 10:31:00|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.3|2506
1732012280000|2024-11-19 10:31:20||354.3||354.3||354.3||354.3|0
1732012300000|2024-11-19 10:31:40|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|568
1732012310000|2024-11-19 10:31:50||354.5||354.5||354.5||354.5|0
1732012390000|2024-11-19 10:33:10|||||||||105
1732012400000|2024-11-19 10:33:20|354.7||354.7||354.7||354.7||0
1732012430000|2024-11-19 10:33:50|||||||||875
1732012500000|2024-11-19 10:35:00|354.6||354.6||354.6||354.6||0
1732012510000|2024-11-19 10:35:10|354.7||354.7||354.7||354.7||699
1732012520000|2024-11-19 10:35:20|||||||||904
1732012530000|2024-11-19 10:35:30|354.6||354.7||354.7||354.6||0
1732012560000|2024-11-19 10:36:00|354.6||354.6||354.7||354.6||0
1732012580000|2024-11-19 10:36:20|354.7||354.7||354.7||354.7||0
1732012600000|2024-11-19 10:36:40||354.6||354.6||354.6||354.6|0
1732012680000|2024-11-19 10:38:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1369
1732012710000|2024-11-19 10:38:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732012720000|2024-11-19 10:38:40|354.8||354.8||354.8||354.8||0
1732012800000|2024-11-19 10:40:00||354.7||354.7||354.7||354.7|0
1732012860000|2024-11-19 10:41:00|354.9||354.9||354.9||354.9||0
1732012870000|2024-11-19 10:41:10||354.8||354.8||354.8||354.8|0
1732012900000|2024-11-19 10:41:40|354.8|354.7|354.9|354.8|354.9|354.8|354.8|354.7|0
1732012920000|2024-11-19 10:42:00||354.7||354.7||354.7||354.7|740
1732012940000|2024-11-19 10:42:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|840
1732013000000|2024-11-19 10:43:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|363
1732013020000|2024-11-19 10:43:40|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|0
1732013050000|2024-11-19 10:44:10|354.8||354.8||354.8||354.7||0
1732013090000|2024-11-19 10:44:50|354.9|354.7|355|354.8|355|354.8|354.9|354.7|1839
1732013100000|2024-11-19 10:45:00||354.9||354.9||354.9||354.9|0
1732013130000|2024-11-19 10:45:30||354.8||354.8||354.8||354.8|0
1732013150000|2024-11-19 10:45:50|||||||||7035
1732013190000|2024-11-19 10:46:30||354.9||354.9||354.9||354.9|0
1732013200000|2024-11-19 10:46:40|355.1|355|355.1|355|355.1|355|355.1|355|1500
1732013210000|2024-11-19 10:46:50|355.2||355.2||355.2||355.2||0
1732013240000|2024-11-19 10:47:20|355.1||355.2||355.2||355.1||0
1732013270000|2024-11-19 10:47:50|355.1||355.1||355.1||355.1||46
1732013340000|2024-11-19 10:49:00|||||||||64
1732013350000|2024-11-19 10:49:10|355.2||355.2||355.2||355.2||0
1732013360000|2024-11-19 10:49:20||355.1||355.1||355.1||355.1|0
1732013400000|2024-11-19 10:50:00|||||||||1
1732013420000|2024-11-19 10:50:20|355.1|355|355|354.9|355.1|355|355|354.9|2353
1732013450000|2024-11-19 10:50:50|355.1|355|355.1|355|355.1|355|355.1|355|1
1732013460000|2024-11-19 10:51:00|355.2||355.2||355.2||355.2||0
1732013470000|2024-11-19 10:51:10||355.1||355.1||355.1||355.1|0
1732013480000|2024-11-19 10:51:20||355||355||355||355|0
1732013540000|2024-11-19 10:52:20||355.1||355.1||355.1||355.1|0
1732013590000|2024-11-19 10:53:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732013620000|2024-11-19 10:53:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1676
1732013630000|2024-11-19 10:53:50||355||355||355||355|1800
1732013700000|2024-11-19 10:55:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732013790000|2024-11-19 10:56:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|57
1732013800000|2024-11-19 10:56:40|||||||||200
1732013830000|2024-11-19 10:57:10|355.1|355|355.1|355|355.1|355|355.1|355|0
1732013870000|2024-11-19 10:57:50|||||||||1
1732014010000|2024-11-19 11:00:10|355.2||355.2||355.2||355.2||0
1732014150000|2024-11-19 11:02:30|355.1||355.1||355.1||355.1||0
1732014180000|2024-11-19 11:03:00|||||||||33
1732014220000|2024-11-19 11:03:40|355.2||355.2||355.2||355.2||527
1732014230000|2024-11-19 11:03:50||355.1||355||355.1||355|0
1732014240000|2024-11-19 11:04:00||355.1||355.1||355.1||355.1|0
1732014300000|2024-11-19 11:05:00|355.1|355|355.2|355|355.2|355|355.1|355|3
1732014370000|2024-11-19 11:06:10||355.1||355.1||355.1||355.1|0
1732014400000|2024-11-19 11:06:40|||||||||1857
1732014660000|2024-11-19 11:11:00|355|354.9|355|354.9|355|354.9|355|354.9|1450
1732014670000|2024-11-19 11:11:10|355.1|355|355.1|355|355.1|355|355.1|355|1591
1732014870000|2024-11-19 11:14:30|355|354.9|355|354.9|355|354.9|355|354.9|1531
1732014880000|2024-11-19 11:14:40|355.1||355.1||355.1||355.1||150
1732014900000|2024-11-19 11:15:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1732014920000|2024-11-19 11:15:20|354.9||354.9||354.9||354.9||0
1732014970000|2024-11-19 11:16:10|355|354.9|355|354.9|355|354.9|355|354.9|682
1732015010000|2024-11-19 11:16:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732015080000|2024-11-19 11:18:00|355||355||355||355||0
1732015100000|2024-11-19 11:18:20|354.9||355||355||354.9||0
1732015120000|2024-11-19 11:18:40|354.9||354.9||355||354.9||0
1732015140000|2024-11-19 11:19:00|355||355||355||355||0
1732015160000|2024-11-19 11:19:20|354.9||354.9||354.9||354.9||0
1732015180000|2024-11-19 11:19:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732015390000|2024-11-19 11:23:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732015450000|2024-11-19 11:24:10||354.5||354.5||354.5||354.5|0
1732015460000|2024-11-19 11:24:20|||||||||1000
1732015510000|2024-11-19 11:25:10||354.6||354.6||354.6||354.6|0
1732015590000|2024-11-19 11:26:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|49
1732015620000|2024-11-19 11:27:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1732015640000|2024-11-19 11:27:20||354.3||354.3||354.3||354.3|0
1732015670000|2024-11-19 11:27:50||354.4||354.4||354.4||354.4|0
1732015680000|2024-11-19 11:28:00|354.6||354.6||354.6||354.5||0
1732015740000|2024-11-19 11:29:00|354.5||354.5||354.5||354.5||0
1732015770000|2024-11-19 11:29:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|691
1732015800000|2024-11-19 11:30:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732015810000|2024-11-19 11:30:10|354.7||354.8||354.8||354.7||0
1732015900000|2024-11-19 11:31:40|354.6|354.4|354.7|354.6|354.7|354.6|354.6|354.4|769
1732015910000|2024-11-19 11:31:50|354.8||354.8||354.8||354.8||0
1732015920000|2024-11-19 11:32:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732015960000|2024-11-19 11:32:40|355|354.8|355|354.8|355|354.8|355|354.8|0
1732016020000|2024-11-19 11:33:40||354.9||354.9||354.9||354.9|0
1732016070000|2024-11-19 11:34:30|||||||||1000
1732016100000|2024-11-19 11:35:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|47
1732016130000|2024-11-19 11:35:30|354.8||354.8||354.8||354.8||0
1732016160000|2024-11-19 11:36:00|354.9||354.9||354.9||354.9||65
1732016280000|2024-11-19 11:38:00|354.8|354.6|354.8|354.6|354.8|354.6|354.7|354.6|0
1732016580000|2024-11-19 11:43:00||354.7||354.7||354.7||354.7|0
1732016970000|2024-11-19 11:49:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1732017020000|2024-11-19 11:50:20|354.5||354.5||354.5||354.5||0
1732017080000|2024-11-19 11:51:20||354.3||354.3||354.3||354.3|0
1732017130000|2024-11-19 11:52:10|354.4||354.4||354.4||354.4||0
1732017380000|2024-11-19 11:56:20|||||||||609
1732017460000|2024-11-19 11:57:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|1603
1732017500000|2024-11-19 11:58:20|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1732017510000|2024-11-19 11:58:30||354.3||354.3||354.3||354.3|0
1732017520000|2024-11-19 11:58:40|354.5||354.5||354.5||354.5||0
1732017530000|2024-11-19 11:58:50||354.4||354.4||354.4||354.4|0
1732017580000|2024-11-19 11:59:40|354.6||354.6||354.6||354.6||0
1732017590000|2024-11-19 11:59:50||354.5||354.5||354.5||354.5|5
1732017610000|2024-11-19 12:00:10|354.7||354.7||354.7||354.7||0
1732017620000|2024-11-19 12:00:20|354.6||354.7||354.7||354.6||0
1732017630000|2024-11-19 12:00:30|354.6||354.7||354.7||354.6||1553
1732017660000|2024-11-19 12:01:00||354.6||354.6||354.6||354.6|0
1732017680000|2024-11-19 12:01:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732017740000|2024-11-19 12:02:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1553
1732017750000|2024-11-19 12:02:30|355|355|355|354.8|355.2|355|355|354.8|1553
1732017770000|2024-11-19 12:02:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732017780000|2024-11-19 12:03:00|354.8||354.9||354.9||354.8||500
1732017800000|2024-11-19 12:03:20||354.8||354.8||354.8||354.8|0
1732017820000|2024-11-19 12:03:40|355|354.9|355.1|354.9|355.1|354.9|355|354.9|75
1732017880000|2024-11-19 12:04:40|355||355||355||355||66
1732017900000|2024-11-19 12:05:00||354.8||354.8||354.8||354.8|0
1732017960000|2024-11-19 12:06:00|355.1|355|355.1|355|355.1|355|355.1|355|0
1732018050000|2024-11-19 12:07:30|355|354.9|355|354.9|355|354.9|355|354.9|21
1732018070000|2024-11-19 12:07:50|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|21
1732018120000|2024-11-19 12:08:40|355|354.8|355|354.9|355|354.9|355|354.8|0
1732018130000|2024-11-19 12:08:50|355.1||355.1||355.1||355.1||1553
1732018240000|2024-11-19 12:10:40|354.9|354.8|354.8|354.6|354.9|354.8|354.8|354.6|138
1732018270000|2024-11-19 12:11:10|354.9|354.7|355|354.8|355|354.8|354.9|354.7|609
1732018410000|2024-11-19 12:13:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|537
1732018430000|2024-11-19 12:13:50||354.8||354.7||354.8||354.7|0
1732018450000|2024-11-19 12:14:10||354.8||354.8||354.8||354.8|0
1732018490000|2024-11-19 12:14:50|355|354.9|355|354.9|355|354.9|355|354.9|101
1732018540000|2024-11-19 12:15:40||354.8||354.8||354.8||354.8|0
1732018690000|2024-11-19 12:18:10|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|480
1732018740000|2024-11-19 12:19:00||354.6||354.6||354.6||354.6|0
1732018980000|2024-11-19 12:23:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|395
1732019070000|2024-11-19 12:24:30||354.8||354.8||354.8||354.8|0
1732019100000|2024-11-19 12:25:00|355|354.9|355|354.9|355|354.9|355|354.9|0
1732019140000|2024-11-19 12:25:40|355.1||355.1||355.1||355.1||0
1732019170000|2024-11-19 12:26:10|355|355|355.1|355|355.1|355|355|355|91
1732019390000|2024-11-19 12:29:50|355.2||355.2||355.2||355.2||0
1732019400000|2024-11-19 12:30:00||355.1||355.1||355.1||355.1|0
1732019450000|2024-11-19 12:30:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732019460000|2024-11-19 12:31:00||355.1||355.1||355.1||355.1|0
1732019470000|2024-11-19 12:31:10|355.2|355|355.2|355|355.2|355|355.1|355|1725
1732019550000|2024-11-19 12:32:30|355.1||355.1||355.1||355.1||0
1732019720000|2024-11-19 12:35:20|354.9|354.8|355|354.9|355|354.9|354.9|354.8|0
1732019840000|2024-11-19 12:37:20|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.7|0
1732019860000|2024-11-19 12:37:40|355||355||355||355||0
1732020030000|2024-11-19 12:40:30|354.9||354.9||354.9||354.9||0
1732020090000|2024-11-19 12:41:30|355|354.9|355|354.8|355|354.9|355|354.8|0
1732020200000|2024-11-19 12:43:20||354.9||354.9||354.9||354.9|0
1732020300000|2024-11-19 12:45:00||354.8||354.8||354.8||354.8|0
1732020450000|2024-11-19 12:47:30||354.9||354.9||354.9||354.9|0
1732020460000|2024-11-19 12:47:40|355.1|355|355.1|355|355.1|355|355.1|355|729
1732020600000|2024-11-19 12:50:00|355|354.9|355|354.9|355|354.9|355|354.9|0
1732020610000|2024-11-19 12:50:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732020630000|2024-11-19 12:50:30|355||355||355||355||517
1732020660000|2024-11-19 12:51:00||354.9||354.9||354.9||354.9|0
1732020720000|2024-11-19 12:52:00|355.1||355.1||355.1||355.1||487
1732020810000|2024-11-19 12:53:30||355||355||355||355|0
1732020830000|2024-11-19 12:53:50|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732020840000|2024-11-19 12:54:00|355.2|355|355.1|354.9|355.2|355|355.1|354.9|1173
1732020850000|2024-11-19 12:54:10|355.2|355|355.2|355|355.2|355|355.2|355|0
1732020900000|2024-11-19 12:55:00|355.1|354.9|355.1|354.9|355.2|355|355.1|354.9|0
1732020910000|2024-11-19 12:55:10|355.2|355|355.1|354.9|355.2|355|355.1|354.9|3035
1732020930000|2024-11-19 12:55:30|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732020940000|2024-11-19 12:55:40|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732020950000|2024-11-19 12:55:50|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732020960000|2024-11-19 12:56:00|355.2|355|355.2|355|355.2|355|355.2|355|0
1732020970000|2024-11-19 12:56:10|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732020990000|2024-11-19 12:56:30|355.1|354.9|355.1|354.9|355.2|355|355.1|354.9|0
1732021000000|2024-11-19 12:56:40|355.2|355|355.1|354.9|355.2|355|355.1|354.9|193
1732021010000|2024-11-19 12:56:50|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732021030000|2024-11-19 12:57:10|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021040000|2024-11-19 12:57:20|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732021060000|2024-11-19 12:57:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|1821
1732021070000|2024-11-19 12:57:50|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021080000|2024-11-19 12:58:00|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732021100000|2024-11-19 12:58:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732021110000|2024-11-19 12:58:30|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021120000|2024-11-19 12:58:40|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732021130000|2024-11-19 12:58:50|355.1|354.9|355.2|355|355.3|355.1|355.1|354.9|0
1732021150000|2024-11-19 12:59:10|355.3|355.1|355.3|355.1|355.3|355.1|355.2|355|6413
1732021160000|2024-11-19 12:59:20|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021170000|2024-11-19 12:59:30|355.3|355.1|355.2|355|355.3|355.1|355.2|355|1301
1732021200000|2024-11-19 13:00:00|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|0
1732021210000|2024-11-19 13:00:10|355.2|355|355.2|355|355.3|355.1|355.2|355|0
1732021220000|2024-11-19 13:00:20|355.3|355.1|355.2|355|355.3|355.1|355.2|355|0
1732021230000|2024-11-19 13:00:30|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|1030
1732021240000|2024-11-19 13:00:40|355.2|355|355.2|355|355.3|355.1|355.2|355|0
1732021300000|2024-11-19 13:01:40|355.3|355.1|355.3|355|355.4|355.1|355.2|355|95
1732021310000|2024-11-19 13:01:50|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|0
1732021320000|2024-11-19 13:02:00|355.2|355|355.4|355.1|355.4|355.1|355.2|355|0
1732021330000|2024-11-19 13:02:10|355.2|355|355.4|355.1|355.5|355.2|355.2|355|769
1732021340000|2024-11-19 13:02:20|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1732021350000|2024-11-19 13:02:30|355.4|355.1|355.3|355.1|355.4|355.1|355.3|355.1|0
1732021370000|2024-11-19 13:02:50|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732021380000|2024-11-19 13:03:00|||||||||1636
1732021390000|2024-11-19 13:03:10|355.6|355.4|355.4|355.2|355.6|355.4|355.4|355.2|1600
1732021400000|2024-11-19 13:03:20|355.5|355.3|355.4|355.2|355.5|355.3|355.4|355.2|0
1732021410000|2024-11-19 13:03:30|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1732021420000|2024-11-19 13:03:40|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|0
1732021430000|2024-11-19 13:03:50|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|0
1732021440000|2024-11-19 13:04:00|355.4|355.2|355.5|355.2|355.5|355.3|355.4|355.2|438
1732021450000|2024-11-19 13:04:10|355.4|355.1|355.5|355.2|355.5|355.2|355.4|355.1|0
1732021460000|2024-11-19 13:04:20|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021470000|2024-11-19 13:04:30|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1732021490000|2024-11-19 13:04:50|355.4|355.1|355.4|355.1|355.5|355.2|355.4|355.1|0
1732021500000|2024-11-19 13:05:00|355.3|355|355.4|355.1|355.4|355.1|355.3|355|812
1732021510000|2024-11-19 13:05:10|355.3|355|355.3|355|355.3|355|355.3|355|0
1732021520000|2024-11-19 13:05:20|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021530000|2024-11-19 13:05:30|355.3|355|355.3|355|355.4|355.1|355.3|355|0
1732021540000|2024-11-19 13:05:40|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021550000|2024-11-19 13:05:50|355.3|355|355.3|355|355.4|355.1|355.3|355|0
1732021560000|2024-11-19 13:06:00|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021580000|2024-11-19 13:06:20|355.3|355|355.3|355|355.4|355.1|355.3|355|0
1732021600000|2024-11-19 13:06:40|355.4|355.1|355.3|355|355.4|355.1|355.3|355|0
1732021610000|2024-11-19 13:06:50|355.4|355.1|355.3|355|355.4|355.1|355.3|355|0
1732021630000|2024-11-19 13:07:10|355.4|355.1|355.4|355.1|355.4|355.1|355.3|355|0
1732021640000|2024-11-19 13:07:20|355.3|355|355.4|355.1|355.4|355.1|355.3|355|0
1732021650000|2024-11-19 13:07:30|355.3|355|355.3|355|355.3|355|355.3|355|0
1732021660000|2024-11-19 13:07:40|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021700000|2024-11-19 13:08:20|355.3|355|355.3|355|355.3|355|355.3|355|0
1732021710000|2024-11-19 13:08:30|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021720000|2024-11-19 13:08:40|355.3|355|355.3|355|355.3|355|355.3|355|0
1732003200000|2024-11-19 08:00:00|353.4|353.2|353.1|352.9|353.4|353.2|353.1|352.9|40
1732003210000|2024-11-19 08:00:10|353.2|352.8|353.4|353.2|353.4|353.2|353.1|352.8|3
1732003220000|2024-11-19 08:00:20|353.5|353.1|353.4|353|353.5|353.2|353.4|353|0
1732003240000|2024-11-19 08:00:40|353.5|353.1|353.9|353.5|353.9|353.5|353.5|353.1|1567
1732003250000|2024-11-19 08:00:50|354|353.7|354|353.7|354|353.7|354|353.7|0
1732003260000|2024-11-19 08:01:00|354.2|353.9|354.7|354.5|354.7|354.5|354.2|353.9|1080
1732003280000|2024-11-19 08:01:20|354.9|354.6|354.9|354.7|354.9|354.7|354.9|354.6|4
1732003370000|2024-11-19 08:02:50|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|969
1732003400000|2024-11-19 08:03:20||354.9||354.9||354.9||354.9|1561
1732003430000|2024-11-19 08:03:50||355||354.9||355||354.9|594
1732003520000|2024-11-19 08:05:20|356|355|356|355.8|356|355.9|356|355|1442
1732003530000|2024-11-19 08:05:30|||||||||292
1732003560000|2024-11-19 08:06:00|355.7|355.4|355.7|355.6|355.9|355.7|355.7|355.4|553
1732003580000|2024-11-19 08:06:20||355.5||355.5||355.5||355.4|1139
1732003600000|2024-11-19 08:06:40|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|75
1732003620000|2024-11-19 08:07:00|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|415
1732003630000|2024-11-19 08:07:10|356|355.9|356|355.9|356|355.9|356|355.9|0
1732003680000|2024-11-19 08:08:00||355.8||355.8||355.8||355.8|1145
1732003700000|2024-11-19 08:08:20|356.1|355.9|356|355.8|356.1|355.9|356|355.8|1850
1732003710000|2024-11-19 08:08:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|0
1732003720000|2024-11-19 08:08:40|355.8|355.6|355.7|355.5|355.8|355.6|355.7|355.5|0
1732003730000|2024-11-19 08:08:50||355.4||355.5||355.5||355.4|0
1732003740000|2024-11-19 08:09:00|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|86
1732003750000|2024-11-19 08:09:10|356|355.6|356|355.7|356|355.8|356|355.6|0
1732003760000|2024-11-19 08:09:20||355.8||355.8||355.8||355.8|0
1732003770000|2024-11-19 08:09:30|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1732003780000|2024-11-19 08:09:40||355.6||355.7||355.7||355.6|0
1732003790000|2024-11-19 08:09:50||355.6||355.6||355.6||355.6|0
1732003800000|2024-11-19 08:10:00||355.7||355.7||355.7||355.7|0
1732003850000|2024-11-19 08:10:50|355.8|355.5|355.6|355.3|355.8|355.5|355.6|355.3|150
1732003870000|2024-11-19 08:11:10|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1732003890000|2024-11-19 08:11:30||355.3||355.2||355.3||355.2|0
1732003900000|2024-11-19 08:11:40|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732003920000|2024-11-19 08:12:00|355.3|355|355.3|355|355.3|355|355.3|355|0
1732003940000|2024-11-19 08:12:20|355.2|354.9|355.1|354.8|355.2|354.9|355.1|354.8|0
1732003950000|2024-11-19 08:12:30|355|354.9|355|354.8|355|354.9|355|354.8|0
1732004030000|2024-11-19 08:13:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1137
1732004050000|2024-11-19 08:14:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|43
1732004060000|2024-11-19 08:14:20|355|354.7|355.1|354.9|355.1|354.9|355|354.7|1561
1732004070000|2024-11-19 08:14:30|355||355.1||355.1||355||1420
1732004130000|2024-11-19 08:15:30|355|354.8|355|354.8|355|354.8|355|354.8|0
1732004150000|2024-11-19 08:15:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1
1732004160000|2024-11-19 08:16:00||354.6||354.6||354.6||354.6|0
1732004170000|2024-11-19 08:16:10|354.8||354.8||354.8||354.8||0
1732004190000|2024-11-19 08:16:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1000
1732004250000|2024-11-19 08:17:30|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|489
1732004280000|2024-11-19 08:18:00||354.8||354.8||354.8||354.8|0
1732004300000|2024-11-19 08:18:20||354.7||354.7||354.7||354.7|0
1732004360000|2024-11-19 08:19:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732004450000|2024-11-19 08:20:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732004470000|2024-11-19 08:21:10||354.6||354.6||354.6||354.6|0
1732004490000|2024-11-19 08:21:30|354.8||354.8||354.8||354.8||0
1732004580000|2024-11-19 08:23:00|355|354.9|355|354.8|355|354.9|355|354.8|125
1732004680000|2024-11-19 08:24:40||354.7||354.8||354.8||354.7|0
1732004770000|2024-11-19 08:26:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732004810000|2024-11-19 08:26:50||354.8||354.8||354.8||354.7|1400
1732004820000|2024-11-19 08:27:00|355.1|355|355.1|355|355.1|355|355.1|355|42
1732004830000|2024-11-19 08:27:10|355|354.9|355|354.8|355|354.9|355|354.8|1300
1732004840000|2024-11-19 08:27:20|355.1||355||355.1||355||0
1732004870000|2024-11-19 08:27:50|354.9||354.9||354.9||354.9||0
1732004880000|2024-11-19 08:28:00|355||355||355||355||476
1732004890000|2024-11-19 08:28:10|355.1|355|355.1|355|355.1|355|355.1|354.9|423
1732004900000|2024-11-19 08:28:20||354.9||354.9||354.9||354.9|0
1732004920000|2024-11-19 08:28:40||355||355||355||355|0
1732004930000|2024-11-19 08:28:50|355|354.9|355|354.8|355|354.9|355|354.8|0
1732005010000|2024-11-19 08:30:10|354.9|354.9|355|354.8|355|354.9|354.9|354.8|1995
1732005020000|2024-11-19 08:30:20||354.9||354.9||354.9||354.9|0
1732005040000|2024-11-19 08:30:40||354.8||354.9||354.9||354.8|0
1732005070000|2024-11-19 08:31:10|355.1|355|355|354.9|355.1|355|355|354.9|0
1732005080000|2024-11-19 08:31:20|355.1||355.1||355.1||355.1||0
1732005110000|2024-11-19 08:31:50|355.2|355|355.2|355.1|355.2|355.1|355.2|355|0
1732005120000|2024-11-19 08:32:00|355.1|355|355.1|354.9|355.1|355|355.1|354.9|1676
1732005130000|2024-11-19 08:32:10|355|354.8|354.8|354.7|355|354.8|354.8|354.6|3085
1732005140000|2024-11-19 08:32:20|354.9||354.9||354.9||354.9||0
1732005180000|2024-11-19 08:33:00||354.8||354.8||354.8||354.8|0
1732005210000|2024-11-19 08:33:30|355|354.7|355|354.9|355|354.9|355|354.7|1553
1732005220000|2024-11-19 08:33:40|355.1||355.1||355.1||355.1||0
1732005250000|2024-11-19 08:34:10|355.2|355|355.2|355.1|355.2|355.1|355.2|355|0
1732005310000|2024-11-19 08:35:10||355||355||355||355|738
1732005320000|2024-11-19 08:35:20|355.1||355.1||355.1||355.1||0
1732005350000|2024-11-19 08:35:50||354.9||355||355||354.9|1574
1732005370000|2024-11-19 08:36:10||354.9||354.9||354.9||354.9|0
1732005380000|2024-11-19 08:36:20||355||354.9||355||354.9|0
1732005420000|2024-11-19 08:37:00|355||355||355||355||0
1732005460000|2024-11-19 08:37:40|355.1|355.1|355.2|355.1|355.2|355.1|355.1|355.1|40
1732005470000|2024-11-19 08:37:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732005490000|2024-11-19 08:38:10|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|372
1732005540000|2024-11-19 08:39:00|||||||||200
1732005550000|2024-11-19 08:39:10|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1001
1732005580000|2024-11-19 08:39:40|355.6||355.6||355.6||355.6||392
1732005600000|2024-11-19 08:40:00|355.4|355.3|355.3|355.2|355.4|355.3|355.3|355.2|1893
1732005650000|2024-11-19 08:40:50|355.4||355.3||355.4||355.3||486
1732005720000|2024-11-19 08:42:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355|1942
1732005820000|2024-11-19 08:43:40|||||||||4000
1732005870000|2024-11-19 08:44:30|355.3||355.3||355.3||355.3||0
1732005880000|2024-11-19 08:44:40|355.7|355.2|355.8|355.6|355.8|355.6|355.7|355.2|0
1732005890000|2024-11-19 08:44:50|355.7||355.7||355.7||355.7||150
1732005910000|2024-11-19 08:45:10|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1002
1732005940000|2024-11-19 08:45:40|356|355.8|356|355.8|356|355.8|356|355.8|0
1732005960000|2024-11-19 08:46:00|355.9|355.7|355.9|355.7|355.9|355.7|355.8|355.7|380
1732005990000|2024-11-19 08:46:30||355.8||355.7||355.8||355.7|0
1732006000000|2024-11-19 08:46:40|355.8||355.8||355.8||355.8||0
1732006010000|2024-11-19 08:46:50|355.9|355.8|356|355.8|356|355.8|355.9|355.7|0
1732006020000|2024-11-19 08:47:00|355.9||355.9||355.9||355.9||0
1732006040000|2024-11-19 08:47:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|484
1732006060000|2024-11-19 08:47:40|355.9|355.8|355.9|355.7|355.9|355.8|355.9|355.7|72
1732006070000|2024-11-19 08:47:50||355.8||355.8||355.8||355.7|0
1732006090000|2024-11-19 08:48:10|356|355.9|356|355.9|356|355.9|356|355.9|0
1732006110000|2024-11-19 08:48:30||355.8||355.8||355.8||355.8|792
1732006120000|2024-11-19 08:48:40|355.9|355.7|355.8|355.7|355.9|355.7|355.8|355.7|410
1732006150000|2024-11-19 08:49:10|355.9|355.8|356|355.8|356|355.8|355.9|355.8|0
1732006210000|2024-11-19 08:50:10|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1732006220000|2024-11-19 08:50:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|55
1732006240000|2024-11-19 08:50:40|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|517
1732006290000|2024-11-19 08:51:30|356|355.8|356|355.8|356|355.8|356|355.8|0
1732006320000|2024-11-19 08:52:00|356.1|356|356.2|356.1|356.2|356.1|356.1|356|2268
1732006350000|2024-11-19 08:52:30|356.3||356.3||356.3||356.3||963
1732006370000|2024-11-19 08:52:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732006380000|2024-11-19 08:53:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1732006390000|2024-11-19 08:53:10||356||356||356||356|0
1732006440000|2024-11-19 08:54:00|||||||||1553
1732006540000|2024-11-19 08:55:40|356|355.9|356|355.9|356|355.9|356|355.9|917
1732006550000|2024-11-19 08:55:50|356.1|356.1|356.3|356.1|356.3|356.1|356.1|356.1|1553
1732006620000|2024-11-19 08:57:00|356.1|356|356.1|355.9|356.1|356|356|355.9|2224
1732006650000|2024-11-19 08:57:30|356||356||356||356||0
1732006670000|2024-11-19 08:57:50|356.1||356.1||356.1||356.1||0
1732006690000|2024-11-19 08:58:10|356||356.1||356.1||356||0
1732006700000|2024-11-19 08:58:20|356.2|356|356.2|356|356.2|356|356.2|356|1553
1732006720000|2024-11-19 08:58:40|356.1|355.9|356.1|356|356.1|356|356.1|355.9|2334
1732006730000|2024-11-19 08:58:50|356.2||356.2||356.2||356.2||1996
1732006760000|2024-11-19 08:59:20||356.1||356.1||356.1||356.1|0
1732006770000|2024-11-19 08:59:30|||||||||4
1732006790000|2024-11-19 08:59:50|356.1|356|356.1|355.9|356.1|356|356.1|355.9|288
1732006800000|2024-11-19 09:00:00|356.2|356.1|356.1|355.9|356.2|356.1|356.1|355.9|2236
1732006860000|2024-11-19 09:01:00||356||356||356||356|0
1732006890000|2024-11-19 09:01:30|356|355.9|356|355.9|356|355.9|356|355.9|769
1732006900000|2024-11-19 09:01:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1414
1732006910000|2024-11-19 09:01:50|356||356||356||356||0
1732006960000|2024-11-19 09:02:40|356.1|355.9|356.2|356|356.2|356|356.1|355.9|0
1732006970000|2024-11-19 09:02:50||356.1||356.1||356.1||356.1|0
1732006980000|2024-11-19 09:03:00|356.3|356|356.2|356|356.3|356|356.2|356|209
1732007030000|2024-11-19 09:03:50||356.1||356.1||356.1||356.1|0
1732007040000|2024-11-19 09:04:00|356.1|355.9|356|355.9|356.1|356|356|355.9|0
1732007080000|2024-11-19 09:04:40|356.1||356.1||356.1||356.1||0
1732007110000|2024-11-19 09:05:10|356|355.8|355.7|355.6|356|355.8|355.7|355.6|1198
1732007140000|2024-11-19 09:05:40|355.6|355.5|355.5|355.4|355.6|355.5|355.5|355.4|801
1732007150000|2024-11-19 09:05:50|||||||||307
1732007160000|2024-11-19 09:06:00||355.3||355.3||355.3||355.3|1553
1732007250000|2024-11-19 09:07:30|355.4|355.2|355.4|355.2|355.4|355.3|355.3|355.2|432
1732007280000|2024-11-19 09:08:00|355.3|355.1|355.4|355.2|355.4|355.2|355.3|355.1|1760
1732007290000|2024-11-19 09:08:10|355.3|355.1|355.3|355.1|355.3|355.2|355.3|355.1|0
1732007300000|2024-11-19 09:08:20||355.2||355.1||355.2||355.1|0
1732007310000|2024-11-19 09:08:30||355.2||355.2||355.2||355.2|0
1732007320000|2024-11-19 09:08:40||355.1||355.2||355.2||355.1|0
1732007330000|2024-11-19 09:08:50|||||||||770
1732007340000|2024-11-19 09:09:00|355.4||355.4||355.4||355.4||0
1732007360000|2024-11-19 09:09:20||355.3||355.3||355.3||355.3|0
1732007370000|2024-11-19 09:09:30|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|418
1732007390000|2024-11-19 09:09:50|355.3||355.3||355.3||355.3||0
1732007400000|2024-11-19 09:10:00|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|1433
1732007420000|2024-11-19 09:10:20||355.2||355.2||355.2||355.2|0
1732007430000|2024-11-19 09:10:30|355.4||355.4||355.4||355.4||0
1732007540000|2024-11-19 09:12:20|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|1001
1732007580000|2024-11-19 09:13:00|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|296
1732007630000|2024-11-19 09:13:50|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|581
1732007640000|2024-11-19 09:14:00|||||||||12
1732007660000|2024-11-19 09:14:20|355.5||355.5||355.5||355.5||0
1732007670000|2024-11-19 09:14:30||355.3||355.3||355.3||355.3|0
1732007690000|2024-11-19 09:14:50|355.6|355.4|355.6|355.4|355.6|355.5|355.6|355.4|276
1732007700000|2024-11-19 09:15:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1732007730000|2024-11-19 09:15:30|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|515
1732007760000|2024-11-19 09:16:00|355.5|355.3|355.3|355.2|355.5|355.3|355.3|355.1|2068
1732007770000|2024-11-19 09:16:10|355.4|355.3|355.4|355.3|355.4|355.3|355.3|355.2|0
1732007780000|2024-11-19 09:16:20|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|0
1732007810000|2024-11-19 09:16:50|355.3||355.4||355.4||355.3||0
1732007860000|2024-11-19 09:17:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|671
1732007870000|2024-11-19 09:17:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|571
1732007880000|2024-11-19 09:18:00||355.1||355.1||355.1||355.1|1551
1732007890000|2024-11-19 09:18:10|355.2||355.2||355.2||355.2||1561
1732007900000|2024-11-19 09:18:20|355.3||355.3||355.3||355.3||609
1732007910000|2024-11-19 09:18:30|||||||||1284
1732007920000|2024-11-19 09:18:40||355.2||355.1||355.2||355.1|0
1732007930000|2024-11-19 09:18:50|355.2||355.3||355.3||355.2||671
1732007950000|2024-11-19 09:19:10|355.2|355|355.1|355|355.2|355|355.1|355|617
1732007980000|2024-11-19 09:19:40|355.2|355.1|355.2|355|355.2|355.1|355.2|355|4012
1732007990000|2024-11-19 09:19:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|551
1732008000000|2024-11-19 09:20:00|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|613
1732008010000|2024-11-19 09:20:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|559
1732008080000|2024-11-19 09:21:20|355.5||355.5||355.5||355.5||0
1732008090000|2024-11-19 09:21:30|||||||||829
1732008100000|2024-11-19 09:21:40|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|0
1732008110000|2024-11-19 09:21:50|355.3||355.4||355.4||355.3||0
1732008120000|2024-11-19 09:22:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1732008140000|2024-11-19 09:22:20|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|0
1732008240000|2024-11-19 09:24:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732008250000|2024-11-19 09:24:10|355.3|355.3|355.2|355.1|355.3|355.3|355.2|355.1|5606
1732008260000|2024-11-19 09:24:20|355.3|355|355.3|355.1|355.3|355.2|355.3|355|575
1732008270000|2024-11-19 09:24:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732008280000|2024-11-19 09:24:40||355.3||355.3||355.3||355.3|754
1732008290000|2024-11-19 09:24:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|2766
1732008300000|2024-11-19 09:25:00|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|1536
1732008310000|2024-11-19 09:25:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|717
1732008320000|2024-11-19 09:25:20|355.4|355.2|355.3|355.1|355.4|355.2|355.3|355.1|208
1732008340000|2024-11-19 09:25:40||355.2||355.1||355.2||355.1|0
1732008370000|2024-11-19 09:26:10||355.2||355.1||355.2||355.1|0
1732008420000|2024-11-19 09:27:00|355.2||355.2||355.2||355.2||619
1732008430000|2024-11-19 09:27:10|355.3|355|355.3|355.2|355.3|355.2|355.3|355|0
1732008450000|2024-11-19 09:27:30|355.2|355.1|355.2|355|355.2|355.1|355.2|355|0
1732008470000|2024-11-19 09:27:50|355.1||355.1||355.1||355.1||0
1732008480000|2024-11-19 09:28:00||354.9||355||355||354.9|1382
1732008490000|2024-11-19 09:28:10||354.9||354.9||355||354.9|0
1732008500000|2024-11-19 09:28:20||355||355||355||355|0
1732008520000|2024-11-19 09:28:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1732008540000|2024-11-19 09:29:00|355.1|355|355|354.9|355.1|355|355|354.9|241
1732008560000|2024-11-19 09:29:20|355.1||355.1||355.1||355.1||0
1732008600000|2024-11-19 09:30:00|355||355||355||355||0
1732008660000|2024-11-19 09:31:00|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|1839
1732008670000|2024-11-19 09:31:10|354.9|354.6|354.9|354.8|354.9|354.8|354.9|354.6|3791
1732008690000|2024-11-19 09:31:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1278
1732008720000|2024-11-19 09:32:00|354.7|354.4|354.7|354.5|354.7|354.5|354.6|354.4|1279
1732008750000|2024-11-19 09:32:30|354.6||354.6||354.6||354.6||0
1732008770000|2024-11-19 09:32:50|354.7||354.7||354.7||354.7||392
1732008780000|2024-11-19 09:33:00||354.6||354.6||354.6||354.6|0
1732008790000|2024-11-19 09:33:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|269
1732008820000|2024-11-19 09:33:40|355|354.8|355|354.8|355|354.8|355|354.8|2043
1732008830000|2024-11-19 09:33:50||354.9||354.9||354.9||354.9|0
1732008870000|2024-11-19 09:34:30||354.8||354.9||354.9||354.8|4754
1732008890000|2024-11-19 09:34:50|355.1|355|355.1|355|355.1|355|355.1|355|216
1732008900000|2024-11-19 09:35:00|355.2|355.1|355.2|355|355.2|355.1|355.2|355|35
1732008930000|2024-11-19 09:35:30|355.1|355.1|355.1|355|355.1|355.1|355.1|355|769
1732008960000|2024-11-19 09:36:00|355|354.9|355|354.9|355|354.9|355|354.9|604
1732008970000|2024-11-19 09:36:10|354.9|354.8|355|354.8|355|354.8|354.9|354.8|1394
1732008980000|2024-11-19 09:36:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1429
1732009000000|2024-11-19 09:36:40|354.9||354.9||354.9||354.9||0
1732009020000|2024-11-19 09:37:00||354.8||354.8||354.8||354.8|0
1732009030000|2024-11-19 09:37:10|355||355||355||355||1839
1732009060000|2024-11-19 09:37:40||354.9||354.9||354.9||354.9|0
1732009090000|2024-11-19 09:38:10||354.8||354.8||354.8||354.8|1299
1732009130000|2024-11-19 09:38:50|355.1|354.9|355.1|354.9|355.1|355|355.1|354.9|873
1732009180000|2024-11-19 09:39:40|355||355||355||355||240
1732009200000|2024-11-19 09:40:00||354.8||354.8||354.8||354.8|1168
1732009210000|2024-11-19 09:40:10||354.9||354.8||354.9||354.8|0
1732009220000|2024-11-19 09:40:20|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|1467
1732009230000|2024-11-19 09:40:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.5|1524
1732009260000|2024-11-19 09:41:00|354.8||354.8||354.8||354.8||0
1732009270000|2024-11-19 09:41:10||354.7||354.7||354.7||354.7|0
1732009320000|2024-11-19 09:42:00||354.6||354.6||354.6||354.6|565
1732009330000|2024-11-19 09:42:10|354.7||354.7||354.7||354.7||0
1732009390000|2024-11-19 09:43:10|354.8||354.8||354.8||354.8||0
1732009400000|2024-11-19 09:43:20|354.7||354.7||354.7||354.7||0
1732009410000|2024-11-19 09:43:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1732009420000|2024-11-19 09:43:40|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|0
1732009440000|2024-11-19 09:44:00|354.5||354.5||354.5||354.5||0
1732009450000|2024-11-19 09:44:10|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.2|662
1732009530000|2024-11-19 09:45:30|354.4||354.4||354.4||354.4||0
1732009560000|2024-11-19 09:46:00|354.3||354.3||354.3||354.3||0
1732009580000|2024-11-19 09:46:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1262
1732009650000|2024-11-19 09:47:30|354.3||354.3||354.3||354.3||0
1732009670000|2024-11-19 09:47:50|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|0
1732009680000|2024-11-19 09:48:00|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1618
1732009800000|2024-11-19 09:50:00|354.5|354.3|354.5|354.3|354.5|354.3|354.4|354.3|769
1732009880000|2024-11-19 09:51:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|924
1732009890000|2024-11-19 09:51:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732009910000|2024-11-19 09:51:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|32
1732009930000|2024-11-19 09:52:10|355|354.8|355|354.8|355|354.8|355|354.8|0
1732009980000|2024-11-19 09:53:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|486
1732010010000|2024-11-19 09:53:30||354.8||354.8||354.8||354.8|0
1732010020000|2024-11-19 09:53:40||354.7||354.7||354.7||354.7|0
1732010030000|2024-11-19 09:53:50|355|354.8|355|354.8|355|354.8|355|354.8|0
1732010050000|2024-11-19 09:54:10|354.8|354.7|354.6|354.5|354.8|354.7|354.6|354.5|1
1732010080000|2024-11-19 09:54:40||354.4||354.4||354.4||354.4|0
1732010180000|2024-11-19 09:56:20|354.5||354.5||354.5||354.5||0
1732010190000|2024-11-19 09:56:30|354.6|354.1|354.3|354.1|354.6|354.1|354.2|354.1|9326
1732010220000|2024-11-19 09:57:00|354.5|354.3|354.6|354.4|354.6|354.4|354.5|354.3|301
1732010240000|2024-11-19 09:57:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1732010250000|2024-11-19 09:57:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|2300
1732010270000|2024-11-19 09:57:50||354.8||354.8||354.8||354.8|0
1732010290000|2024-11-19 09:58:10|355||355||355||355||385
1732010340000|2024-11-19 09:59:00|354.8|354.6|354.8|354.6|354.9|354.6|354.8|354.6|0
1732010360000|2024-11-19 09:59:20|354.9||354.9||354.9||354.9||0
1732010370000|2024-11-19 09:59:30||354.7||354.6||354.7||354.6|0
1732010380000|2024-11-19 09:59:40|354.8||354.8||354.8||354.8||0
1732010390000|2024-11-19 09:59:50|354.9|354.7|354.8|354.6|354.9|354.7|354.8|354.6|0
1732010400000|2024-11-19 10:00:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732010450000|2024-11-19 10:00:50|355|354.8|355|354.8|355|354.8|355|354.8|560
1732010470000|2024-11-19 10:01:10||354.9||354.9||354.9||354.9|0
1732010500000|2024-11-19 10:01:40||354.8||354.8||354.8||354.8|426
1732010520000|2024-11-19 10:02:00|354.9|354.9|354.9|354.8|354.9|354.9|354.9|354.8|0
1732010540000|2024-11-19 10:02:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|68
1732010550000|2024-11-19 10:02:30|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|2506
1732010560000|2024-11-19 10:02:40||354.5||354.6||354.6||354.5|0
1732010580000|2024-11-19 10:03:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|244
1732010600000|2024-11-19 10:03:20|||||||||31
1732010620000|2024-11-19 10:03:40|354.9||354.9||354.9||354.9||0
1732010630000|2024-11-19 10:03:50|355|354.8|355|354.8|355|354.8|355|354.8|0
1732010640000|2024-11-19 10:04:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1839
1732010730000|2024-11-19 10:05:30|354.8||354.9||354.9||354.8||6761
1732010770000|2024-11-19 10:06:10|354.8||354.8||354.8||354.8||0
1732010790000|2024-11-19 10:06:30||354.6||354.7||354.7||354.6|0
1732010850000|2024-11-19 10:07:30|354.7|354.6|354.6|354.4|354.7|354.6|354.6|354.4|2082
1732010880000|2024-11-19 10:08:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1839
1732010930000|2024-11-19 10:08:50|354.6|354.4|354.6|354.5|354.6|354.5|354.6|354.4|956
1732010990000|2024-11-19 10:09:50|||||||||1839
1732011030000|2024-11-19 10:10:30|||||||||126
1732011040000|2024-11-19 10:10:40||354.4||354.4||354.4||354.4|1839
1732011070000|2024-11-19 10:11:10||354.5||354.5||354.5||354.5|0
1732011080000|2024-11-19 10:11:20|||||||||4502
1732011090000|2024-11-19 10:11:30|354.7||354.7||354.7||354.7||0
1732011100000|2024-11-19 10:11:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|731
1732011110000|2024-11-19 10:11:50||354.7||354.7||354.7||354.7|1144
1732011160000|2024-11-19 10:12:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|649
1732011170000|2024-11-19 10:12:50||354.7||354.7||354.7||354.7|0
1732011230000|2024-11-19 10:13:50||354.8||354.8||354.8||354.7|0
1732011260000|2024-11-19 10:14:20|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|303
1732011270000|2024-11-19 10:14:30||354.8||354.8||354.8||354.8|0
1732011280000|2024-11-19 10:14:40|355|354.9|355.1|354.9|355.1|354.9|355|354.9|1954
1732011300000|2024-11-19 10:15:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1732011320000|2024-11-19 10:15:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732011340000|2024-11-19 10:15:40|355||355.1||355.1||355||0
1732011360000|2024-11-19 10:16:00|355.2|355|355.2|355|355.2|355|355.2|355|0
1732011390000|2024-11-19 10:16:30||355.1||355.1||355.1||355.1|0
1732011400000|2024-11-19 10:16:40|355.3||355.3||355.3||355.3||0
1732011420000|2024-11-19 10:17:00||355.2||355.2||355.2||355.2|0
1732011480000|2024-11-19 10:18:00|355.2|355.1|355.1|355|355.2|355.1|355.1|355|2273
1732011500000|2024-11-19 10:18:20||354.9||354.9||354.9||354.9|0
1732011570000|2024-11-19 10:19:30||355||355||355||355|0
1732011580000|2024-11-19 10:19:40|355.2||355.2||355.2||355.2||0
1732011600000|2024-11-19 10:20:00|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|31
1732011650000|2024-11-19 10:20:50||355||355||355||355|0
1732011660000|2024-11-19 10:21:00||354.9||354.9||354.9||354.9|100
1732011680000|2024-11-19 10:21:20|355.2|355|355.2|355|355.2|355|355.2|355|5
1732011690000|2024-11-19 10:21:30|355.1||355.1||355.1||355.1||0
1732011700000|2024-11-19 10:21:40|355.2||355.2||355.2||355.2||0
1732011720000|2024-11-19 10:22:00|355.1||355.1||355.1||355.1||0
1732011740000|2024-11-19 10:22:20||354.9||354.9||354.9||354.9|0
1732011750000|2024-11-19 10:22:30||355||355||355||355|0
1732011760000|2024-11-19 10:22:40|355.2||355.2||355.2||355.2||347
1732011770000|2024-11-19 10:22:50||355.1||355.1||355.1||355.1|0
1732011790000|2024-11-19 10:23:10||355||355||355||355|0
1732011800000|2024-11-19 10:23:20||355.1||355.1||355.1||355.1|0
1732011810000|2024-11-19 10:23:30||355||355.1||355.1||355|0
1732011830000|2024-11-19 10:23:50||355||355.1||355.1||355|0
1732011840000|2024-11-19 10:24:00||355||355.1||355.1||355|0
1732011850000|2024-11-19 10:24:10||355||355||355||355|0
1732011860000|2024-11-19 10:24:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732011900000|2024-11-19 10:25:00|355|354.8|354.9|354.8|355|354.8|354.9|354.8|2459
1732011910000|2024-11-19 10:25:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|611
1732011930000|2024-11-19 10:25:30|354.9||354.9||354.9||354.9||0
1732011980000|2024-11-19 10:26:20|354.8||354.8||354.8||354.8||0
1732012020000|2024-11-19 10:27:00||354.6||354.6||354.6||354.6|671
1732012140000|2024-11-19 10:29:00|354.7|354.5|354.6|354.4|354.7|354.5|354.6|354.4|479
1732012150000|2024-11-19 10:29:10|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1788
1732012200000|2024-11-19 10:30:00||354.6||354.6||354.6||354.6|0
1732012260000|2024-11-19 10:31:00|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.3|2506
1732012280000|2024-11-19 10:31:20||354.3||354.3||354.3||354.3|0
1732012300000|2024-11-19 10:31:40|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|568
1732012310000|2024-11-19 10:31:50||354.5||354.5||354.5||354.5|0
1732012390000|2024-11-19 10:33:10|||||||||105
1732012400000|2024-11-19 10:33:20|354.7||354.7||354.7||354.7||0
1732012430000|2024-11-19 10:33:50|||||||||875
1732012500000|2024-11-19 10:35:00|354.6||354.6||354.6||354.6||0
1732012510000|2024-11-19 10:35:10|354.7||354.7||354.7||354.7||699
1732012520000|2024-11-19 10:35:20|||||||||904
1732012530000|2024-11-19 10:35:30|354.6||354.7||354.7||354.6||0
1732012560000|2024-11-19 10:36:00|354.6||354.6||354.7||354.6||0
1732012580000|2024-11-19 10:36:20|354.7||354.7||354.7||354.7||0
1732012600000|2024-11-19 10:36:40||354.6||354.6||354.6||354.6|0
1732012680000|2024-11-19 10:38:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1369
1732012710000|2024-11-19 10:38:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732012720000|2024-11-19 10:38:40|354.8||354.8||354.8||354.8||0
1732012800000|2024-11-19 10:40:00||354.7||354.7||354.7||354.7|0
1732012860000|2024-11-19 10:41:00|354.9||354.9||354.9||354.9||0
1732012870000|2024-11-19 10:41:10||354.8||354.8||354.8||354.8|0
1732012900000|2024-11-19 10:41:40|354.8|354.7|354.9|354.8|354.9|354.8|354.8|354.7|0
1732012920000|2024-11-19 10:42:00||354.7||354.7||354.7||354.7|740
1732012940000|2024-11-19 10:42:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|840
1732013000000|2024-11-19 10:43:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|363
1732013020000|2024-11-19 10:43:40|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|0
1732013050000|2024-11-19 10:44:10|354.8||354.8||354.8||354.7||0
1732013090000|2024-11-19 10:44:50|354.9|354.7|355|354.8|355|354.8|354.9|354.7|1839
1732013100000|2024-11-19 10:45:00||354.9||354.9||354.9||354.9|0
1732013130000|2024-11-19 10:45:30||354.8||354.8||354.8||354.8|0
1732013150000|2024-11-19 10:45:50|||||||||7035
1732013190000|2024-11-19 10:46:30||354.9||354.9||354.9||354.9|0
1732013200000|2024-11-19 10:46:40|355.1|355|355.1|355|355.1|355|355.1|355|1500
1732013210000|2024-11-19 10:46:50|355.2||355.2||355.2||355.2||0
1732013240000|2024-11-19 10:47:20|355.1||355.2||355.2||355.1||0
1732013270000|2024-11-19 10:47:50|355.1||355.1||355.1||355.1||46
1732013340000|2024-11-19 10:49:00|||||||||64
1732013350000|2024-11-19 10:49:10|355.2||355.2||355.2||355.2||0
1732013360000|2024-11-19 10:49:20||355.1||355.1||355.1||355.1|0
1732013400000|2024-11-19 10:50:00|||||||||1
1732013420000|2024-11-19 10:50:20|355.1|355|355|354.9|355.1|355|355|354.9|2353
1732013450000|2024-11-19 10:50:50|355.1|355|355.1|355|355.1|355|355.1|355|1
1732013460000|2024-11-19 10:51:00|355.2||355.2||355.2||355.2||0
1732013470000|2024-11-19 10:51:10||355.1||355.1||355.1||355.1|0
1732013480000|2024-11-19 10:51:20||355||355||355||355|0
1732013540000|2024-11-19 10:52:20||355.1||355.1||355.1||355.1|0
1732013590000|2024-11-19 10:53:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732013620000|2024-11-19 10:53:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1676
1732013630000|2024-11-19 10:53:50||355||355||355||355|1800
1732013700000|2024-11-19 10:55:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732013790000|2024-11-19 10:56:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|57
1732013800000|2024-11-19 10:56:40|||||||||200
1732013830000|2024-11-19 10:57:10|355.1|355|355.1|355|355.1|355|355.1|355|0
1732013870000|2024-11-19 10:57:50|||||||||1
1732014010000|2024-11-19 11:00:10|355.2||355.2||355.2||355.2||0
1732014150000|2024-11-19 11:02:30|355.1||355.1||355.1||355.1||0
1732014180000|2024-11-19 11:03:00|||||||||33
1732014220000|2024-11-19 11:03:40|355.2||355.2||355.2||355.2||527
1732014230000|2024-11-19 11:03:50||355.1||355||355.1||355|0
1732014240000|2024-11-19 11:04:00||355.1||355.1||355.1||355.1|0
1732014300000|2024-11-19 11:05:00|355.1|355|355.2|355|355.2|355|355.1|355|3
1732014370000|2024-11-19 11:06:10||355.1||355.1||355.1||355.1|0
1732014400000|2024-11-19 11:06:40|||||||||1857
1732014660000|2024-11-19 11:11:00|355|354.9|355|354.9|355|354.9|355|354.9|1450
1732014670000|2024-11-19 11:11:10|355.1|355|355.1|355|355.1|355|355.1|355|1591
1732014870000|2024-11-19 11:14:30|355|354.9|355|354.9|355|354.9|355|354.9|1531
1732014880000|2024-11-19 11:14:40|355.1||355.1||355.1||355.1||150
1732014900000|2024-11-19 11:15:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1732014920000|2024-11-19 11:15:20|354.9||354.9||354.9||354.9||0
1732014970000|2024-11-19 11:16:10|355|354.9|355|354.9|355|354.9|355|354.9|682
1732015010000|2024-11-19 11:16:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732015080000|2024-11-19 11:18:00|355||355||355||355||0
1732015100000|2024-11-19 11:18:20|354.9||355||355||354.9||0
1732015120000|2024-11-19 11:18:40|354.9||354.9||355||354.9||0
1732015140000|2024-11-19 11:19:00|355||355||355||355||0
1732015160000|2024-11-19 11:19:20|354.9||354.9||354.9||354.9||0
1732015180000|2024-11-19 11:19:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732015390000|2024-11-19 11:23:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732015450000|2024-11-19 11:24:10||354.5||354.5||354.5||354.5|0
1732015460000|2024-11-19 11:24:20|||||||||1000
1732015510000|2024-11-19 11:25:10||354.6||354.6||354.6||354.6|0
1732015590000|2024-11-19 11:26:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|49
1732015620000|2024-11-19 11:27:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1732015640000|2024-11-19 11:27:20||354.3||354.3||354.3||354.3|0
1732015670000|2024-11-19 11:27:50||354.4||354.4||354.4||354.4|0
1732015680000|2024-11-19 11:28:00|354.6||354.6||354.6||354.5||0
1732015740000|2024-11-19 11:29:00|354.5||354.5||354.5||354.5||0
1732015770000|2024-11-19 11:29:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|691
1732015800000|2024-11-19 11:30:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732015810000|2024-11-19 11:30:10|354.7||354.8||354.8||354.7||0
1732015900000|2024-11-19 11:31:40|354.6|354.4|354.7|354.6|354.7|354.6|354.6|354.4|769
1732015910000|2024-11-19 11:31:50|354.8||354.8||354.8||354.8||0
1732015920000|2024-11-19 11:32:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732015960000|2024-11-19 11:32:40|355|354.8|355|354.8|355|354.8|355|354.8|0
1732016020000|2024-11-19 11:33:40||354.9||354.9||354.9||354.9|0
1732016070000|2024-11-19 11:34:30|||||||||1000
1732016100000|2024-11-19 11:35:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|47
1732016130000|2024-11-19 11:35:30|354.8||354.8||354.8||354.8||0
1732016160000|2024-11-19 11:36:00|354.9||354.9||354.9||354.9||65
1732016280000|2024-11-19 11:38:00|354.8|354.6|354.8|354.6|354.8|354.6|354.7|354.6|0
1732016580000|2024-11-19 11:43:00||354.7||354.7||354.7||354.7|0
1732016970000|2024-11-19 11:49:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1732017020000|2024-11-19 11:50:20|354.5||354.5||354.5||354.5||0
1732017080000|2024-11-19 11:51:20||354.3||354.3||354.3||354.3|0
1732017130000|2024-11-19 11:52:10|354.4||354.4||354.4||354.4||0
1732017380000|2024-11-19 11:56:20|||||||||609
1732017460000|2024-11-19 11:57:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|1603
1732017500000|2024-11-19 11:58:20|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1732017510000|2024-11-19 11:58:30||354.3||354.3||354.3||354.3|0
1732017520000|2024-11-19 11:58:40|354.5||354.5||354.5||354.5||0
1732017530000|2024-11-19 11:58:50||354.4||354.4||354.4||354.4|0
1732017580000|2024-11-19 11:59:40|354.6||354.6||354.6||354.6||0
1732017590000|2024-11-19 11:59:50||354.5||354.5||354.5||354.5|5
1732017610000|2024-11-19 12:00:10|354.7||354.7||354.7||354.7||0
1732017620000|2024-11-19 12:00:20|354.6||354.7||354.7||354.6||0
1732017630000|2024-11-19 12:00:30|354.6||354.7||354.7||354.6||1553
1732017660000|2024-11-19 12:01:00||354.6||354.6||354.6||354.6|0
1732017680000|2024-11-19 12:01:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732017740000|2024-11-19 12:02:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1553
1732017750000|2024-11-19 12:02:30|355|355|355|354.8|355.2|355|355|354.8|1553
1732017770000|2024-11-19 12:02:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1732017780000|2024-11-19 12:03:00|354.8||354.9||354.9||354.8||500
1732017800000|2024-11-19 12:03:20||354.8||354.8||354.8||354.8|0
1732017820000|2024-11-19 12:03:40|355|354.9|355.1|354.9|355.1|354.9|355|354.9|75
1732017880000|2024-11-19 12:04:40|355||355||355||355||66
1732017900000|2024-11-19 12:05:00||354.8||354.8||354.8||354.8|0
1732017960000|2024-11-19 12:06:00|355.1|355|355.1|355|355.1|355|355.1|355|0
1732018050000|2024-11-19 12:07:30|355|354.9|355|354.9|355|354.9|355|354.9|21
1732018070000|2024-11-19 12:07:50|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|21
1732018120000|2024-11-19 12:08:40|355|354.8|355|354.9|355|354.9|355|354.8|0
1732018130000|2024-11-19 12:08:50|355.1||355.1||355.1||355.1||1553
1732018240000|2024-11-19 12:10:40|354.9|354.8|354.8|354.6|354.9|354.8|354.8|354.6|138
1732018270000|2024-11-19 12:11:10|354.9|354.7|355|354.8|355|354.8|354.9|354.7|609
1732018410000|2024-11-19 12:13:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|537
1732018430000|2024-11-19 12:13:50||354.8||354.7||354.8||354.7|0
1732018450000|2024-11-19 12:14:10||354.8||354.8||354.8||354.8|0
1732018490000|2024-11-19 12:14:50|355|354.9|355|354.9|355|354.9|355|354.9|101
1732018540000|2024-11-19 12:15:40||354.8||354.8||354.8||354.8|0
1732018690000|2024-11-19 12:18:10|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|480
1732018740000|2024-11-19 12:19:00||354.6||354.6||354.6||354.6|0
1732018980000|2024-11-19 12:23:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|395
1732019070000|2024-11-19 12:24:30||354.8||354.8||354.8||354.8|0
1732019100000|2024-11-19 12:25:00|355|354.9|355|354.9|355|354.9|355|354.9|0
1732019140000|2024-11-19 12:25:40|355.1||355.1||355.1||355.1||0
1732019170000|2024-11-19 12:26:10|355|355|355.1|355|355.1|355|355|355|91
1732019390000|2024-11-19 12:29:50|355.2||355.2||355.2||355.2||0
1732019400000|2024-11-19 12:30:00||355.1||355.1||355.1||355.1|0
1732019450000|2024-11-19 12:30:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732019460000|2024-11-19 12:31:00||355.1||355.1||355.1||355.1|0
1732019470000|2024-11-19 12:31:10|355.2|355|355.2|355|355.2|355|355.1|355|1725
1732019550000|2024-11-19 12:32:30|355.1||355.1||355.1||355.1||0
1732019720000|2024-11-19 12:35:20|354.9|354.8|355|354.9|355|354.9|354.9|354.8|0
1732019840000|2024-11-19 12:37:20|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.7|0
1732019860000|2024-11-19 12:37:40|355||355||355||355||0
1732020030000|2024-11-19 12:40:30|354.9||354.9||354.9||354.9||0
1732020090000|2024-11-19 12:41:30|355|354.9|355|354.8|355|354.9|355|354.8|0
1732020200000|2024-11-19 12:43:20||354.9||354.9||354.9||354.9|0
1732020300000|2024-11-19 12:45:00||354.8||354.8||354.8||354.8|0
1732020450000|2024-11-19 12:47:30||354.9||354.9||354.9||354.9|0
1732020460000|2024-11-19 12:47:40|355.1|355|355.1|355|355.1|355|355.1|355|729
1732020600000|2024-11-19 12:50:00|355|354.9|355|354.9|355|354.9|355|354.9|0
1732020610000|2024-11-19 12:50:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732020630000|2024-11-19 12:50:30|355||355||355||355||517
1732020660000|2024-11-19 12:51:00||354.9||354.9||354.9||354.9|0
1732020720000|2024-11-19 12:52:00|355.1||355.1||355.1||355.1||487
1732020810000|2024-11-19 12:53:30||355||355||355||355|0
1732020830000|2024-11-19 12:53:50|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732020840000|2024-11-19 12:54:00|355.2|355|355.1|354.9|355.2|355|355.1|354.9|1173
1732020850000|2024-11-19 12:54:10|355.2|355|355.2|355|355.2|355|355.2|355|0
1732020900000|2024-11-19 12:55:00|355.1|354.9|355.1|354.9|355.2|355|355.1|354.9|0
1732020910000|2024-11-19 12:55:10|355.2|355|355.1|354.9|355.2|355|355.1|354.9|3035
1732020930000|2024-11-19 12:55:30|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732020940000|2024-11-19 12:55:40|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732020950000|2024-11-19 12:55:50|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732020960000|2024-11-19 12:56:00|355.2|355|355.2|355|355.2|355|355.2|355|0
1732020970000|2024-11-19 12:56:10|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732020990000|2024-11-19 12:56:30|355.1|354.9|355.1|354.9|355.2|355|355.1|354.9|0
1732021000000|2024-11-19 12:56:40|355.2|355|355.1|354.9|355.2|355|355.1|354.9|193
1732021010000|2024-11-19 12:56:50|355.2|355|355.1|354.9|355.2|355|355.1|354.9|0
1732021030000|2024-11-19 12:57:10|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021040000|2024-11-19 12:57:20|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732021060000|2024-11-19 12:57:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|1821
1732021070000|2024-11-19 12:57:50|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021080000|2024-11-19 12:58:00|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732021100000|2024-11-19 12:58:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732021110000|2024-11-19 12:58:30|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021120000|2024-11-19 12:58:40|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1732021130000|2024-11-19 12:58:50|355.1|354.9|355.2|355|355.3|355.1|355.1|354.9|0
1732021150000|2024-11-19 12:59:10|355.3|355.1|355.3|355.1|355.3|355.1|355.2|355|6413
1732021160000|2024-11-19 12:59:20|355.2|355|355.2|355|355.2|355|355.2|355|0
1732021170000|2024-11-19 12:59:30|355.3|355.1|355.2|355|355.3|355.1|355.2|355|1301
1732021200000|2024-11-19 13:00:00|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|0
1732021210000|2024-11-19 13:00:10|355.2|355|355.2|355|355.3|355.1|355.2|355|0
1732021220000|2024-11-19 13:00:20|355.3|355.1|355.2|355|355.3|355.1|355.2|355|0
1732021230000|2024-11-19 13:00:30|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|1030
1732021240000|2024-11-19 13:00:40|355.2|355|355.2|355|355.3|355.1|355.2|355|0
1732021300000|2024-11-19 13:01:40|355.3|355.1|355.3|355|355.4|355.1|355.2|355|95
1732021310000|2024-11-19 13:01:50|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|0
1732021320000|2024-11-19 13:02:00|355.2|355|355.4|355.1|355.4|355.1|355.2|355|0
1732021330000|2024-11-19 13:02:10|355.2|355|355.4|355.1|355.5|355.2|355.2|355|769
1732021340000|2024-11-19 13:02:20|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1732021350000|2024-11-19 13:02:30|355.4|355.1|355.3|355.1|355.4|355.1|355.3|355.1|0
1732021370000|2024-11-19 13:02:50|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732021380000|2024-11-19 13:03:00|||||||||1636
1732021390000|2024-11-19 13:03:10|355.6|355.4|355.4|355.2|355.6|355.4|355.4|355.2|1600
1732021400000|2024-11-19 13:03:20|355.5|355.3|355.4|355.2|355.5|355.3|355.4|355.2|0
1732021410000|2024-11-19 13:03:30|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1732021420000|2024-11-19 13:03:40|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|0
1732021430000|2024-11-19 13:03:50|355.4|355.2|355.5|355.3|355.5|355.3|355.4|355.2|0
1732021440000|2024-11-19 13:04:00|355.4|355.2|355.5|355.2|355.5|355.3|355.4|355.2|438
1732021450000|2024-11-19 13:04:10|355.4|355.1|355.5|355.2|355.5|355.2|355.4|355.1|0
1732021460000|2024-11-19 13:04:20|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021470000|2024-11-19 13:04:30|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1732021490000|2024-11-19 13:04:50|355.4|355.1|355.4|355.1|355.5|355.2|355.4|355.1|0
1732021500000|2024-11-19 13:05:00|355.3|355|355.4|355.1|355.4|355.1|355.3|355|812
1732021510000|2024-11-19 13:05:10|355.3|355|355.3|355|355.3|355|355.3|355|0
1732021520000|2024-11-19 13:05:20|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021530000|2024-11-19 13:05:30|355.3|355|355.3|355|355.4|355.1|355.3|355|0
1732021540000|2024-11-19 13:05:40|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021550000|2024-11-19 13:05:50|355.3|355|355.3|355|355.4|355.1|355.3|355|0
1732021560000|2024-11-19 13:06:00|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021580000|2024-11-19 13:06:20|355.3|355|355.3|355|355.4|355.1|355.3|355|0
1732021600000|2024-11-19 13:06:40|355.4|355.1|355.3|355|355.4|355.1|355.3|355|0
1732021610000|2024-11-19 13:06:50|355.4|355.1|355.3|355|355.4|355.1|355.3|355|0
1732021630000|2024-11-19 13:07:10|355.4|355.1|355.4|355.1|355.4|355.1|355.3|355|0
1732021640000|2024-11-19 13:07:20|355.3|355|355.4|355.1|355.4|355.1|355.3|355|0
1732021650000|2024-11-19 13:07:30|355.3|355|355.3|355|355.3|355|355.3|355|0
1732021660000|2024-11-19 13:07:40|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021700000|2024-11-19 13:08:20|355.3|355|355.3|355|355.3|355|355.3|355|0
1732021710000|2024-11-19 13:08:30|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|0
1732021720000|2024-11-19 13:08:40|355.3|355|355.3|355|355.3|355|355.3|355|0
1732021810000|2024-11-19 13:10:10||355.2||355.2||355.2||355.2|0
1732021850000|2024-11-19 13:10:50|355.4||355.4||355.4||355.4||0
1732021870000|2024-11-19 13:11:10||355.3||355.2||355.3||355.2|1800
1732021940000|2024-11-19 13:12:20|355.3|355.1|355.3|355.2|355.3|355.2|355.3|355.1|0
1732021960000|2024-11-19 13:12:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|6
1732021970000|2024-11-19 13:12:50|||||||||225
1732021980000|2024-11-19 13:13:00||355||355||355||355|0
1732021990000|2024-11-19 13:13:10|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|789
1732022100000|2024-11-19 13:15:00||355.2||355.2||355.2||355.2|0
1732022170000|2024-11-19 13:16:10|355.1|355|355.1|355|355.1|355|355.1|355|321
1732022180000|2024-11-19 13:16:20|355.2||355.2||355.2||355.2||0
1732022230000|2024-11-19 13:17:10|355.1||355.1||355.1||355.1||0
1732022280000|2024-11-19 13:18:00|355|354.9|355|354.9|355|354.9|355|354.9|829
1732022430000|2024-11-19 13:20:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732022470000|2024-11-19 13:21:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|783
1732022500000|2024-11-19 13:21:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1732022510000|2024-11-19 13:21:50|354.7||354.7||354.7||354.7||1800
1732022560000|2024-11-19 13:22:40||354.6||354.6||354.6||354.6|0
1732022710000|2024-11-19 13:25:10|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|150
1732022760000|2024-11-19 13:26:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|300
1732022780000|2024-11-19 13:26:20|354.8||354.8||354.8||354.8||0
1732022820000|2024-11-19 13:27:00||354.7||354.7||354.7||354.7|0
1732023000000|2024-11-19 13:30:00|354.9||354.9||354.9||354.9||150
1732023150000|2024-11-19 13:32:30|355|354.8|355|354.8|355|354.8|355|354.8|0
1732023170000|2024-11-19 13:32:50|||||||||815
1732023270000|2024-11-19 13:34:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|1303
1732023290000|2024-11-19 13:34:50|355|354.8|355|354.8|355|354.8|355|354.8|35
1732023370000|2024-11-19 13:36:10||354.9||354.9||354.9||354.9|0
1732023390000|2024-11-19 13:36:30||354.8||354.8||354.8||354.8|33
1732023420000|2024-11-19 13:37:00|355.1|354.9|355.2|355.1|355.2|355.1|355.1|354.9|1515
1732023430000|2024-11-19 13:37:10||355||355||355||355|53
1732023440000|2024-11-19 13:37:20||355.1||355.1||355.1||355.1|0
1732023450000|2024-11-19 13:37:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732023460000|2024-11-19 13:37:40||355.1||355.1||355.1||355.1|0
1732023480000|2024-11-19 13:38:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732023530000|2024-11-19 13:38:50|355.3||355.3||355.3||355.3||0
1732023590000|2024-11-19 13:39:50|355.4||355.4||355.4||355.4||0
1732023600000|2024-11-19 13:40:00|||||||||221
1732023630000|2024-11-19 13:40:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1132
1732023640000|2024-11-19 13:40:40||355||355||355||355|705
1732023650000|2024-11-19 13:40:50|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732023720000|2024-11-19 13:42:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1732023780000|2024-11-19 13:43:00|354.9||354.9||354.9||354.9||0
1732023890000|2024-11-19 13:44:50|355||355||355||355||0
1732023900000|2024-11-19 13:45:00||354.9||354.9||354.9||354.9|0
1732023910000|2024-11-19 13:45:10|||||||||1515
1732023950000|2024-11-19 13:45:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|56
1732023970000|2024-11-19 13:46:10|355|354.9|355|354.9|355|354.9|355|354.9|60
1732023980000|2024-11-19 13:46:20||354.8||354.8||354.8||354.8|0
1732024000000|2024-11-19 13:46:40||354.9||354.9||354.9||354.9|10
1732024050000|2024-11-19 13:47:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2423
1732024100000|2024-11-19 13:48:20||354.7||354.7||354.7||354.7|0
1732024120000|2024-11-19 13:48:40||354.8||354.8||354.8||354.8|0
1732024150000|2024-11-19 13:49:10||354.7||354.7||354.7||354.7|0
1732024200000|2024-11-19 13:50:00|354.8|354.6|354.8|354.7|354.9|354.7|354.8|354.6|1303
1732024220000|2024-11-19 13:50:20|||||||||4000
1732024300000|2024-11-19 13:51:40|||||||||5800
1732024370000|2024-11-19 13:52:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1515
1732024380000|2024-11-19 13:53:00||354.6||354.6||354.6||354.6|0
1732024390000|2024-11-19 13:53:10|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1732024410000|2024-11-19 13:53:30|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|0
1732024420000|2024-11-19 13:53:40||354.3||354.3||354.3||354.3|0
1732024430000|2024-11-19 13:53:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|1515
1732024470000|2024-11-19 13:54:30|354.2|354.1|354.2|354|354.2|354.1|354.2|354|972
1732024640000|2024-11-19 13:57:20|354.1||354.1||354.1||354.1||1303
1732024670000|2024-11-19 13:57:50||353.9||353.9||353.9||353.9|0
1732024740000|2024-11-19 13:59:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1732024770000|2024-11-19 13:59:30||353.7||353.7||353.7||353.7|1515
1732024800000|2024-11-19 14:00:00||353.8||353.7||353.8||353.7|0
1732024910000|2024-11-19 14:01:50|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.5|4698
1732024940000|2024-11-19 14:02:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|487
1732024990000|2024-11-19 14:03:10|354.3|354.1|354.4|354.2|354.4|354.2|354.3|354.1|609
1732025000000|2024-11-19 14:03:20|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|786
1732025010000|2024-11-19 14:03:30||354.4||354.4||354.4||354.4|0
1732025030000|2024-11-19 14:03:50|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|3123
1732025040000|2024-11-19 14:04:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|459
1732025050000|2024-11-19 14:04:10|354.4||354.4||354.4||354.4||0
1732025100000|2024-11-19 14:05:00||354.3||354.3||354.3||354.3|0
1732025110000|2024-11-19 14:05:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1006
1732025120000|2024-11-19 14:05:20|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1732025130000|2024-11-19 14:05:30||354.6||354.6||354.6||354.6|0
1732025140000|2024-11-19 14:05:40||354.5||354.5||354.5||354.5|87
1732025150000|2024-11-19 14:05:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1603
1732025160000|2024-11-19 14:06:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|485
1732025210000|2024-11-19 14:06:50|354.8|354.6|354.9|354.8|354.9|354.8|354.8|354.6|3706
1732025220000|2024-11-19 14:07:00|355.1|354.9|355.1|355|355.1|355|355.1|354.9|1050
1732025230000|2024-11-19 14:07:10||354.9||354.9||355||354.9|520
1732025240000|2024-11-19 14:07:20|354.9|354.8|355|354.8|355|354.8|354.9|354.8|1560
1732025250000|2024-11-19 14:07:30|355.1|354.9|355.1|355|355.1|355|355.1|354.9|2189
1732025260000|2024-11-19 14:07:40|355.2|354.9|355.1|354.9|355.2|354.9|355.1|354.9|4332
1732025280000|2024-11-19 14:08:00|355|354.8|355.1|354.9|355.1|354.9|355|354.8|0
1732025300000|2024-11-19 14:08:20|355|354.8|355|354.8|355|354.8|355|354.8|0
1732025310000|2024-11-19 14:08:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|729
1732025340000|2024-11-19 14:09:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|852
1732025390000|2024-11-19 14:09:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|947
1732025420000|2024-11-19 14:10:20|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|49
1732025590000|2024-11-19 14:13:10||354.4||354.4||354.4||354.4|0
1732025710000|2024-11-19 14:15:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1457
1732025720000|2024-11-19 14:15:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732025740000|2024-11-19 14:15:40||354.5||354.5||354.5||354.5|254
1732025770000|2024-11-19 14:16:10||354.6||354.6||354.6||354.6|0
1732025780000|2024-11-19 14:16:20||354.5||354.5||354.5||354.5|0
1732025960000|2024-11-19 14:19:20|354.6|354.3|354.5|354.3|354.6|354.3|354.5|354.3|0
1732025970000|2024-11-19 14:19:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|770
1732025990000|2024-11-19 14:19:50||354.5||354.5||354.6||354.5|1971
1732026010000|2024-11-19 14:20:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|36
1732026020000|2024-11-19 14:20:20||354.3||354.3||354.3||354.3|2370
1732026050000|2024-11-19 14:20:50||354.4||354.4||354.4||354.4|0
1732026110000|2024-11-19 14:21:50|354.6||354.6||354.6||354.6||1116
1732026160000|2024-11-19 14:22:40||354.5||354.5||354.5||354.5|0
1732026180000|2024-11-19 14:23:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732026210000|2024-11-19 14:23:30||354.5||354.5||354.5||354.5|0
1732026250000|2024-11-19 14:24:10|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|2119
1732026270000|2024-11-19 14:24:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|687
1732026340000|2024-11-19 14:25:40|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|0
1732026370000|2024-11-19 14:26:10||354.6||354.7||354.7||354.6|123
1732026400000|2024-11-19 14:26:40|354.9|354.6|354.9|354.7|354.9|354.7|354.9|354.6|0
1732026410000|2024-11-19 14:26:50||354.8||354.8||354.8||354.8|0
1732026420000|2024-11-19 14:27:00||354.7||354.7||354.7||354.7|0
1732026450000|2024-11-19 14:27:30||354.8||354.8||354.8||354.8|0
1732026470000|2024-11-19 14:27:50||354.7||354.7||354.7||354.7|0
1732026580000|2024-11-19 14:29:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732026590000|2024-11-19 14:29:50|354.8||354.8||354.8||354.7||0
1732026600000|2024-11-19 14:30:00|354.9|354.7|354.9|354.7|354.9|354.8|354.9|354.7|1057
1732026610000|2024-11-19 14:30:10|354.8||354.8||354.8||354.8||0
1732026620000|2024-11-19 14:30:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|87
1732026650000|2024-11-19 14:30:50|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|2370
1732026660000|2024-11-19 14:31:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1732026680000|2024-11-19 14:31:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|122
1732026690000|2024-11-19 14:31:30|354.7||354.7||354.7||354.7||0
1732026720000|2024-11-19 14:32:00|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|1234
1732026740000|2024-11-19 14:32:20||354.6||354.5||354.6||354.5|0
1732026750000|2024-11-19 14:32:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732026770000|2024-11-19 14:32:50||354.7||354.7||354.7||354.7|0
1732026780000|2024-11-19 14:33:00||354.6||354.6||354.6||354.6|0
1732026840000|2024-11-19 14:34:00||354.7||354.7||354.7||354.7|0
1732026850000|2024-11-19 14:34:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732026890000|2024-11-19 14:34:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|112
1732026900000|2024-11-19 14:35:00|354.7|354.6|354.7|354.6|354.8|354.6|354.7|354.6|179
1732026920000|2024-11-19 14:35:20|354.8||354.8||354.8||354.8||1132
1732026950000|2024-11-19 14:35:50|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|678
1732026980000|2024-11-19 14:36:20|354.7||354.7||354.7||354.7||625
1732027000000|2024-11-19 14:36:40||354.6||354.5||354.6||354.5|0
1732027010000|2024-11-19 14:36:50|||||||||2370
1732027020000|2024-11-19 14:37:00|354.6||354.6||354.6||354.6||0
1732027070000|2024-11-19 14:37:50|354.7||354.7||354.7||354.7||0
1732027080000|2024-11-19 14:38:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732027090000|2024-11-19 14:38:10|354.9||354.9||354.9||354.9||509
1732027100000|2024-11-19 14:38:20|354.8||354.9||354.9||354.8||1899
1732027110000|2024-11-19 14:38:30||354.8||354.7||354.8||354.7|0
1732027210000|2024-11-19 14:40:10||354.8||354.8||354.8||354.8|0
1732027220000|2024-11-19 14:40:20||354.7||354.7||354.7||354.7|2370
1732027230000|2024-11-19 14:40:30|354.8||354.8||354.8||354.8||0
1732027240000|2024-11-19 14:40:40|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|2370
1732027360000|2024-11-19 14:42:40|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|2080
1732027370000|2024-11-19 14:42:50|354.6||354.6||354.6||354.6||0
1732027380000|2024-11-19 14:43:00||354.4||354.5||354.5||354.4|0
1732027410000|2024-11-19 14:43:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|123
1732027430000|2024-11-19 14:43:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732027500000|2024-11-19 14:45:00|354.9||354.9||354.9||354.9||0
1732027550000|2024-11-19 14:45:50|||||||||390
1732027560000|2024-11-19 14:46:00|355|354.9|355|354.9|355|354.9|355|354.9|1331
1732027600000|2024-11-19 14:46:40||354.8||354.8||354.8||354.8|6
1732027630000|2024-11-19 14:47:10|354.9||354.9||354.9||354.9||0
1732027640000|2024-11-19 14:47:20|355|354.7|354.9|354.7|355|354.8|354.7|354.6|3002
1732027670000|2024-11-19 14:47:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732027700000|2024-11-19 14:48:20|354.7||354.7||354.7||354.7||0
1732027720000|2024-11-19 14:48:40||354.5||354.5||354.5||354.5|0
1732027750000|2024-11-19 14:49:10||354.6||354.6||354.6||354.6|0
1732027760000|2024-11-19 14:49:20|354.8||354.7||354.8||354.7||443
1732027800000|2024-11-19 14:50:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2820
1732027820000|2024-11-19 14:50:20||354.6||354.6||354.6||354.6|68
1732027920000|2024-11-19 14:52:00|354.7||354.7||354.7||354.7||0
1732028040000|2024-11-19 14:54:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732028050000|2024-11-19 14:54:10||354.6||354.6||354.6||354.6|0
1732028170000|2024-11-19 14:56:10||354.7||354.7||354.7||354.7|0
1732028210000|2024-11-19 14:56:50||354.6||354.6||354.6||354.6|48
1732028230000|2024-11-19 14:57:10|||||||||2370
1732028260000|2024-11-19 14:57:40|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|0
1732028270000|2024-11-19 14:57:50|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|3054
1732028360000|2024-11-19 14:59:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1290
1732028390000|2024-11-19 14:59:50|354.5||354.6||354.6||354.5||0
1732028400000|2024-11-19 15:00:00|354.8|354.6|354.8|354.7|354.8|354.7|354.7|354.6|1151
1732028440000|2024-11-19 15:00:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1331
1732028450000|2024-11-19 15:00:50|355|354.9|355|354.9|355|354.9|355|354.9|4127
1732028470000|2024-11-19 15:01:10|||||||||1671
1732028480000|2024-11-19 15:01:20||354.8||354.9||354.9||354.8|0
1732028500000|2024-11-19 15:01:40|355.1||355.1||355.1||355.1||1521
1732028570000|2024-11-19 15:02:50|355|354.8|354.9|354.8|355|354.8|354.9|354.8|2370
1732028580000|2024-11-19 15:03:00||354.7||354.8||354.8||354.7|0
1732028610000|2024-11-19 15:03:30|355||355||355||355||0
1732028650000|2024-11-19 15:04:10||354.9||354.9||354.9||354.9|0
1732028660000|2024-11-19 15:04:20|||||||||200
1732028750000|2024-11-19 15:05:50|355.1|355|355.1|355|355.1|355|355.1|355|51
1732028810000|2024-11-19 15:06:50|||||||||1283
1732028840000|2024-11-19 15:07:20|||||||||80
1732028880000|2024-11-19 15:08:00|355|354.9|355.1|354.9|355.1|354.9|355|354.9|882
1732028910000|2024-11-19 15:08:30||355||355||355||355|139
1732028920000|2024-11-19 15:08:40|355.2||355.2||355.2||355.2||0
1732028950000|2024-11-19 15:09:10||355.1||355.1||355.1||355.1|0
1732029020000|2024-11-19 15:10:20|||||||||59
1732029060000|2024-11-19 15:11:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|2816
1732029070000|2024-11-19 15:11:10||355.1||355.2||355.2||355.1|0
1732029080000|2024-11-19 15:11:20|355.4||355.3||355.4||355.3||0
1732029110000|2024-11-19 15:11:50|355.2|355.1|355.2|355.1|355.3|355.1|355.2|355.1|1257
1732029120000|2024-11-19 15:12:00|||||||||448
1732029270000|2024-11-19 15:14:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732029320000|2024-11-19 15:15:20||355.1||355.1||355.1||355.1|0
1732029360000|2024-11-19 15:16:00||355.2||355.2||355.2||355.2|0
1732029370000|2024-11-19 15:16:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1732029510000|2024-11-19 15:18:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1329
1732029530000|2024-11-19 15:18:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1732029540000|2024-11-19 15:19:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1732029580000|2024-11-19 15:19:40||355.3||355.3||355.3||355.3|0
1732029710000|2024-11-19 15:21:50||355.4||355.4||355.4||355.4|0
1732029720000|2024-11-19 15:22:00|355.6||355.6||355.6||355.6||0
1732029750000|2024-11-19 15:22:30||355.5||355.4||355.5||355.4|0
1732029770000|2024-11-19 15:22:50|355.5||355.6||355.6||355.5||0
1732029810000|2024-11-19 15:23:30||355.5||355.5||355.5||355.5|0
1732029890000|2024-11-19 15:24:50|355.7||355.7||355.7||355.7||0
1732029910000|2024-11-19 15:25:10||355.6||355.5||355.6||355.5|492
1732029930000|2024-11-19 15:25:30||355.6||355.6||355.6||355.6|0
1732029950000|2024-11-19 15:25:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|2491
1732030010000|2024-11-19 15:26:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1329
1732030060000|2024-11-19 15:27:40|356||356||356||356||0
1732030070000|2024-11-19 15:27:50|355.9||355.9||355.9||355.9||0
1732030090000|2024-11-19 15:28:10|356|355.9|356|355.9|356|355.9|356|355.9|1781
1732030110000|2024-11-19 15:28:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1732030130000|2024-11-19 15:28:50|356||356||356||356||1815
1732030140000|2024-11-19 15:29:00|355.9||355.9||355.9||355.9||0
1732030150000|2024-11-19 15:29:10|356|355.9|356|355.9|356|355.9|356|355.9|275
1732030220000|2024-11-19 15:30:20|355.9|355.8|356|355.8|356|355.8|355.9|355.8|386
1732030270000|2024-11-19 15:31:10||355.9||355.9||355.9||355.9|0
1732030300000|2024-11-19 15:31:40|356.1|356|356.2|356.1|356.2|356.1|356.1|356|2122
1732030340000|2024-11-19 15:32:20|356.1|356|356.2|356|356.2|356|356.1|356|729
1732030360000|2024-11-19 15:32:40|356.1|355.9|356.1|356|356.1|356|356|355.9|3648
1732030370000|2024-11-19 15:32:50|356.2||356.2||356.2||356.2||1951
1732030390000|2024-11-19 15:33:10||356.1||356.1||356.1||356.1|0
1732030430000|2024-11-19 15:33:50|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|0
1732030440000|2024-11-19 15:34:00|356.2||356.2||356.2||356.2||0
1732030460000|2024-11-19 15:34:20|356.1|356|356.2|356.1|356.2|356.1|356.1|356|596
1732030470000|2024-11-19 15:34:30||356||356||356||356|699
1732030550000|2024-11-19 15:35:50||356.1||356.1||356.1||356.1|0
1732030560000|2024-11-19 15:36:00|356.3|356.2|356.2|356.1|356.3|356.2|356.2|356.1|1753
1732030570000|2024-11-19 15:36:10|356.3||356.3||356.3||356.3||0
1732030730000|2024-11-19 15:38:50||356.2||356.2||356.2||356.2|2569
1732030750000|2024-11-19 15:39:10||356.1||356.1||356.1||356.1|0
1732030760000|2024-11-19 15:39:20|356.2||356.2||356.2||356.2||0
1732030840000|2024-11-19 15:40:40|356.1|356|356.1|356|356.1|356|356.1|356|116
1732030850000|2024-11-19 15:40:50|356.2||356.2||356.2||356.2||3431
1732030860000|2024-11-19 15:41:00||356.1||356||356.1||356|0
1732030880000|2024-11-19 15:41:20||356.1||356.1||356.1||356.1|0
1732030930000|2024-11-19 15:42:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|378
1732030980000|2024-11-19 15:43:00||356.1||356.1||356.2||356.1|5939
1732031030000|2024-11-19 15:43:50||356.2||356.2||356.2||356.2|0
1732031040000|2024-11-19 15:44:00||356.1||356.2||356.2||356.1|2070
1732031090000|2024-11-19 15:44:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|4254
1732031100000|2024-11-19 15:45:00|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|703
1732031110000|2024-11-19 15:45:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732031130000|2024-11-19 15:45:30|356.3|356.3|356.3|356.2|356.3|356.3|356.3|356.2|1161
1732031140000|2024-11-19 15:45:40||356.1||356.1||356.1||356.1|0
1732031150000|2024-11-19 15:45:50||356.2||356.2||356.2||356.2|0
1732031170000|2024-11-19 15:46:10|||||||||1000
1732031200000|2024-11-19 15:46:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|679
1732031210000|2024-11-19 15:46:50||356.2||356.2||356.2||356.2|0
1732031220000|2024-11-19 15:47:00||356.3||356.3||356.3||356.3|0
1732031250000|2024-11-19 15:47:30|356.5||356.5||356.5||356.5||0
1732031260000|2024-11-19 15:47:40||356.4||356.4||356.4||356.4|0
1732031280000|2024-11-19 15:48:00|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|0
1732031360000|2024-11-19 15:49:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|5458
1732031370000|2024-11-19 15:49:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|606
1732031380000|2024-11-19 15:49:40|||||||||793
1732031450000|2024-11-19 15:50:50||356.3||356.3||356.3||356.3|0
1732031460000|2024-11-19 15:51:00||356.4||356.4||356.4||356.4|0
1732031480000|2024-11-19 15:51:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1732031500000|2024-11-19 15:51:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|706
1732031520000|2024-11-19 15:52:00||356.5||356.6||356.6||356.5|1610
1732031540000|2024-11-19 15:52:20|||||||||200
1732031560000|2024-11-19 15:52:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1732031620000|2024-11-19 15:53:40||356.6||356.6||356.6||356.6|0
1732031640000|2024-11-19 15:54:00|356.7||356.8||356.8||356.7||0
1732031660000|2024-11-19 15:54:20||356.7||356.7||356.7||356.7|0
1732031730000|2024-11-19 15:55:30|356.7|356.5|356.8|356.7|356.8|356.7|356.7|356.5|3688
1732031750000|2024-11-19 15:55:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1732031780000|2024-11-19 15:56:20||356.7||356.7||356.7||356.7|1952
1732031810000|2024-11-19 15:56:50|356.8||356.8||356.8||356.8||0
1732031860000|2024-11-19 15:57:40|356.9||356.9||356.9||356.9||45
1732031900000|2024-11-19 15:58:20||356.8||356.8||356.8||356.8|0
1732032000000|2024-11-19 16:00:00|357|356.9|357|356.9|357|356.9|357|356.9|0
1732032010000|2024-11-19 16:00:10|357.1|357|357.2|357.1|357.2|357.1|357.1|357|1323
1732032020000|2024-11-19 16:00:20|357.3|357.2|357.3|357.2|357.3|357.2|357.2|357.2|1225
1732032040000|2024-11-19 16:00:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1580
1732032050000|2024-11-19 16:00:50|357.5||357.5||357.5||357.5||4642
1732032060000|2024-11-19 16:01:00|357.4||357.4||357.4||357.4||1150
1732032080000|2024-11-19 16:01:20|357.5||357.5||357.5||357.5||0
1732032120000|2024-11-19 16:02:00|357.4||357.5||357.5||357.4||3481
1732032140000|2024-11-19 16:02:20|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|3185
1732032150000|2024-11-19 16:02:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1154
1732032160000|2024-11-19 16:02:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2646
1732032170000|2024-11-19 16:02:50|358.1|357.6|358.1|357.9|358.1|358|358.1|357.6|1507
1732032200000|2024-11-19 16:03:20||358||358||358||358|0
1732032210000|2024-11-19 16:03:30|358.2||358.2||358.2||358.2||1553
1732032220000|2024-11-19 16:03:40|358.1|358.1|358.2|358|358.2|358.1|358.1|358|19
1732032240000|2024-11-19 16:04:00|358.1|357.7|357.9|357.8|358.1|357.8|357.8|357.7|3807
1732032270000|2024-11-19 16:04:30|358|357.9|358|357.9|358|357.9|358|357.9|3481
1732032280000|2024-11-19 16:04:40|||||||||2820
1732032290000|2024-11-19 16:04:50|358.1|358|358.1|358|358.1|358|358.1|358|0
1732032300000|2024-11-19 16:05:00|358|357.9|358.1|357.9|358.1|357.9|358|357.9|5307
1732032330000|2024-11-19 16:05:30|358|358|358|357.9|358.1|358|358|357.9|5953
1732032350000|2024-11-19 16:05:50|358.1|358|358.1|358|358.1|358|358.1|358|0
1732032360000|2024-11-19 16:06:00|358|357.9|358|357.9|358|357.9|358|357.9|378
1732032510000|2024-11-19 16:08:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|764
1732032600000|2024-11-19 16:10:00|357.8|357.7|357.9|357.8|357.9|357.8|357.8|357.7|1567
1732032680000|2024-11-19 16:11:20|358|357.9|358.1|358|358.1|358|358|357.9|2990
1732032690000|2024-11-19 16:11:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1342
1732032740000|2024-11-19 16:12:20|358|357.9|358.1|358|358.1|358|358|357.9|3037
1732032800000|2024-11-19 16:13:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1732032810000|2024-11-19 16:13:30|358.1|358|358.1|358|358.1|358|358.1|358|2183
1732032890000|2024-11-19 16:14:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1732032910000|2024-11-19 16:15:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1732032930000|2024-11-19 16:15:30|||||||||1137
1732032970000|2024-11-19 16:16:10|358|357.9|358|357.9|358|357.9|358|357.9|722
1732033000000|2024-11-19 16:16:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1732033010000|2024-11-19 16:16:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|787
1732033040000|2024-11-19 16:17:20|||||||||2796
1732033050000|2024-11-19 16:17:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|132
1732033070000|2024-11-19 16:17:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1732033080000|2024-11-19 16:18:00|357.5|357.4|357.5|357.4|357.5|357.4|357.4|357.3|716
1732033090000|2024-11-19 16:18:10||357.3||357.3||357.3||357.3|0
1732033130000|2024-11-19 16:18:50||357.4||357.4||357.4||357.4|0
1732033150000|2024-11-19 16:19:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1732033170000|2024-11-19 16:19:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|706
1732033190000|2024-11-19 16:19:50|||||||||582
1732033220000|2024-11-19 16:20:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|3581
1732033230000|2024-11-19 16:20:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1732033260000|2024-11-19 16:21:00|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|100
1732033300000|2024-11-19 16:21:40|357.6||357.5||357.6||357.5||0
1732033330000|2024-11-19 16:22:10|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|3481
1732033350000|2024-11-19 16:22:30|357.5||357.5||357.5||357.5||0
1732033360000|2024-11-19 16:22:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|140
1732033380000|2024-11-19 16:23:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1732033450000|2024-11-19 16:24:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|625
1732033460000|2024-11-19 16:24:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|608
1732033490000|2024-11-19 16:24:50|||||||||264
1732033560000|2024-11-19 16:26:00|357.8|357.7|357.8|357.6|357.8|357.7|357.7|357.6|3481
1732033570000|2024-11-19 16:26:10||357.7||357.7||357.7||357.7|0
1732033680000|2024-11-19 16:28:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|223
1732033690000|2024-11-19 16:28:10|||||||||3481
1732033790000|2024-11-19 16:29:50|||||||||5
1732089620000|2024-11-20 08:00:20|358.2|358|359.2|358.8|359.2|358.8|358.2|358|7672
1732089630000|2024-11-20 08:00:30|359.1||359.1||359.1||359.1||0
1732089650000|2024-11-20 08:00:50|358.9|358.4|358.5|358|358.9|358.4|358.5|358|1800
1732089720000|2024-11-20 08:02:00|358.1|357.8|358.1|357.9|358.1|357.9|358.1|357.8|3033
1732089730000|2024-11-20 08:02:10|358|357.8|358.4|358.1|358.4|358.1|358|357.8|711
1732089740000|2024-11-20 08:02:20|358.3|358|358.3|358|358.3|358|358.3|358|819
1732089820000|2024-11-20 08:03:40|358.2|358.1|358.4|358.2|358.4|358.2|358.1|358.1|824
1732089830000|2024-11-20 08:03:50|358.5|358.3|358.4|358.2|358.5|358.3|358.4|358.2|419
1732089840000|2024-11-20 08:04:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732089860000|2024-11-20 08:04:20|358.1|357.8|358|357.7|358.1|357.8|358|357.7|0
1732089940000|2024-11-20 08:05:40|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1732089960000|2024-11-20 08:06:00|358|357.8|358|357.8|358|357.8|358|357.8|264
1732089970000|2024-11-20 08:06:10||357.7||357.7||357.7||357.7|0
1732090000000|2024-11-20 08:06:40||357.8||357.7||357.8||357.7|0
1732090020000|2024-11-20 08:07:00||357.8||357.8||357.8||357.8|0
1732090030000|2024-11-20 08:07:10||357.7||357.7||357.7||357.7|0
1732090050000|2024-11-20 08:07:30|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1732090060000|2024-11-20 08:07:40|357.8||357.8||357.8||357.8||0
1732090100000|2024-11-20 08:08:20|358.1|357.8|358.1|357.8|358.1|357.8|358|357.8|0
1732090110000|2024-11-20 08:08:30|358|357.7|358|357.7|358|357.7|358|357.7|0
1732090120000|2024-11-20 08:08:40|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1732090150000|2024-11-20 08:09:10|357.8|357.8|357.9|357.7|358|357.8|357.8|357.6|2319
1732090160000|2024-11-20 08:09:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1732090170000|2024-11-20 08:09:30|358|357.8|357.9|357.7|358|357.8|357.9|357.7|150
1732090190000|2024-11-20 08:09:50|358||358||358||358||0
1732090200000|2024-11-20 08:10:00|357.9||357.9||357.9||357.9||0
1732090230000|2024-11-20 08:10:30|358.3|358.1|358.3|358|358.3|358.1|358.3|358|146
1732090240000|2024-11-20 08:10:40|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|0
1732090250000|2024-11-20 08:10:50|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732090280000|2024-11-20 08:11:20|358||358||358||358||0
1732090300000|2024-11-20 08:11:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.6|0
1732090400000|2024-11-20 08:13:20|357.8||357.9||357.9||357.8||0
1732090450000|2024-11-20 08:14:10|358.1|357.8|358.1|357.9|358.1|357.9|358.1|357.8|551
1732090510000|2024-11-20 08:15:10|||||||||2044
1732090540000|2024-11-20 08:15:40|358.2|358|358.2|358|358.2|358|358.2|358|3
1732090610000|2024-11-20 08:16:50|358.5|358.1|358.5|358.3|358.6|358.4|358.4|358.1|3109
1732090640000|2024-11-20 08:17:20||358.4||358.3||358.4||358.3|1098
1732090650000|2024-11-20 08:17:30||358.4||358.4||358.4||358.4|0
1732090660000|2024-11-20 08:17:40||358.3||358.3||358.3||358.3|540
1732090710000|2024-11-20 08:18:30|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.1|4070
1732090750000|2024-11-20 08:19:10|358.4||358.4||358.4||358.4||1800
1732090990000|2024-11-20 08:23:10|358.6|358.4|358.6|358.4|358.6|358.5|358.6|358.4|3198
1732091080000|2024-11-20 08:24:40|358.5||358.5||358.5||358.5||0
1732091100000|2024-11-20 08:25:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|562
1732091220000|2024-11-20 08:27:00|358.5||358.5||358.5||358.5||228
1732091230000|2024-11-20 08:27:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732091290000|2024-11-20 08:28:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|388
1732091370000|2024-11-20 08:29:30|358.3|358.1|358.2|358.1|358.3|358.1|358.2|358.1|384
1732091390000|2024-11-20 08:29:50|358.1|358|358.1|358|358.1|358|358.1|358|2754
1732091400000|2024-11-20 08:30:00||357.9||357.9||357.9||357.9|0
1732091460000|2024-11-20 08:31:00|358||358||358||358||0
1732091470000|2024-11-20 08:31:10||357.8||357.8||357.8||357.8|0
1732091490000|2024-11-20 08:31:30|358.2|358.1|358.4|358.1|358.4|358.1|358.2|358.1|100
1732091520000|2024-11-20 08:32:00|358.5|358.2|358.4|358.2|358.5|358.2|358.4|358.2|0
1732091530000|2024-11-20 08:32:10||358.1||358.1||358.1||358.1|0
1732091540000|2024-11-20 08:32:20|358.3||358.3||358.3||358.3||0
1732091590000|2024-11-20 08:33:10|358.2||358.2||358.2||358.2||0
1732091600000|2024-11-20 08:33:20|358.3||358.3||358.3||358.3||448
1732091620000|2024-11-20 08:33:40|358.2||358.2||358.2||358.2||0
1732091710000|2024-11-20 08:35:10|358.3||358.3||358.3||358.3||448
1732091750000|2024-11-20 08:35:50||358||358.1||358.1||358|0
1732091760000|2024-11-20 08:36:00||358||358||358||358|0
1732091770000|2024-11-20 08:36:10|358.2||358.2||358.2||358.2||0
1732091790000|2024-11-20 08:36:30|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732091810000|2024-11-20 08:36:50|358.4|358.3|358.6|358.4|358.6|358.4|358.4|358.3|5000
1732091820000|2024-11-20 08:37:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1732092020000|2024-11-20 08:40:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1732092210000|2024-11-20 08:43:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1839
1732092280000|2024-11-20 08:44:40|358.7||358.7||358.7||358.7||0
1732092300000|2024-11-20 08:45:00|358.8||358.8||358.8||358.8||2789
1732092310000|2024-11-20 08:45:10|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|0
1732092320000|2024-11-20 08:45:20|358.9||358.8||358.9||358.8||0
1732092460000|2024-11-20 08:47:40|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|1
1732092490000|2024-11-20 08:48:10|359.1|359|359.3|359.1|359.3|359.1|359.1|359|1600
1732092500000|2024-11-20 08:48:20|||||||||25
1732092550000|2024-11-20 08:49:10|359.2||359.2||359.2||359.2||0
1732092560000|2024-11-20 08:49:20||359||359||359||359|0
1732092630000|2024-11-20 08:50:30||358.9||359||359||358.9|0
1732092810000|2024-11-20 08:53:30|359.3|359|359.1|358.7|359.3|359|359.1|358.7|758
1732092860000|2024-11-20 08:54:20|359.2|358.8|359.2|358.8|359.2|358.8|359.2|358.8|0
1732092870000|2024-11-20 08:54:30|359.1|358.7|359.2|359|359.2|359|359.1|358.7|433
1732092880000|2024-11-20 08:54:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1732092890000|2024-11-20 08:54:50|359.2|359|359.2|359|359.2|359|359.2|359|0
1732092900000|2024-11-20 08:55:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1732092910000|2024-11-20 08:55:10|359.2|359|359|358.7|359.2|359|359|358.7|703
1732092920000|2024-11-20 08:55:20|359.1|358.8|358.9|358.6|359.1|358.8|358.9|358.6|157
1732092930000|2024-11-20 08:55:30|359|358.7|359|358.7|359|358.7|359|358.7|0
1732092950000|2024-11-20 08:55:50|358.9|358.6|358.9|358.6|359|358.7|358.9|358.6|0
1732092960000|2024-11-20 08:56:00|359|358.7|359|358.7|359|358.7|359|358.7|0
1732092970000|2024-11-20 08:56:10|358.9|358.6|359|358.7|359|358.7|358.9|358.6|0
1732092990000|2024-11-20 08:56:30|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093020000|2024-11-20 08:57:00|359|358.7|359|358.7|359|358.7|358.9|358.6|0
1732093030000|2024-11-20 08:57:10|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093050000|2024-11-20 08:57:30|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093060000|2024-11-20 08:57:40|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093070000|2024-11-20 08:57:50|359|358.7|359|358.7|359|358.7|358.9|358.6|0
1732093090000|2024-11-20 08:58:10|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093100000|2024-11-20 08:58:20|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093120000|2024-11-20 08:58:40|358.9|358.6|359|358.7|359|358.7|358.9|358.6|0
1732093130000|2024-11-20 08:58:50|358.9|358.6|359|358.7|359|358.7|358.9|358.6|0
1732093150000|2024-11-20 08:59:10|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093160000|2024-11-20 08:59:20|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093170000|2024-11-20 08:59:30|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093200000|2024-11-20 09:00:00|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093210000|2024-11-20 09:00:10|358.9|358.6|358.7|358.5|358.9|358.6|358.7|358.5|1433
1732093220000|2024-11-20 09:00:20|358.8|358.6|358.5|358.3|358.8|358.6|358.5|358.3|2864
1732093240000|2024-11-20 09:00:40|358.6|358.4|358.6|358.4|358.6|358.4|358.5|358.3|0
1732093250000|2024-11-20 09:00:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1732093260000|2024-11-20 09:01:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1732093270000|2024-11-20 09:01:10|358.5|358.2|358.5|358.1|358.5|358.2|358.5|358.1|1949
1732093280000|2024-11-20 09:01:20|358.3|358|358.4|358.1|358.4|358.1|358.3|358|0
1732093290000|2024-11-20 09:01:30|358.3|358|358.4|358.1|358.4|358.1|358.3|358|115
1732093300000|2024-11-20 09:01:40|358.3|358|358.4|358.1|358.4|358.1|358.3|358|0
1732093310000|2024-11-20 09:01:50|358.3|358|358.2|357.9|358.3|358|358.2|357.9|0
1732093320000|2024-11-20 09:02:00|358.3|358|358.3|358|358.3|358|358.2|357.9|0
1732093330000|2024-11-20 09:02:10|358.2|357.9|358.1|357.8|358.2|357.9|358.1|357.8|0
1732093340000|2024-11-20 09:02:20|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|5
1732093350000|2024-11-20 09:02:30|358.1|357.8|358.2|357.9|358.2|357.9|358.1|357.8|0
1732093360000|2024-11-20 09:02:40|358.1|357.8|358.1|357.7|358.2|357.9|358.1|357.7|0
1732093370000|2024-11-20 09:02:50|358.2|357.8|358.1|357.7|358.2|357.8|358.1|357.7|0
1732093380000|2024-11-20 09:03:00|358.2|357.8|358.1|357.7|358.2|357.8|358.1|357.7|0
1732093390000|2024-11-20 09:03:10|358.2|357.8|358.2|357.8|358.2|357.8|358.2|357.8|0
1732093400000|2024-11-20 09:03:20|358.1|357.7|358.1|357.7|358.2|357.8|358.1|357.7|0
1732093410000|2024-11-20 09:03:30|358.2|357.8|358.2|357.9|358.2|357.9|358.1|357.7|2925
1732093420000|2024-11-20 09:03:40|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732093440000|2024-11-20 09:04:00|358.2|357.7|358.2|357.8|358.2|357.8|358.1|357.7|0
1732093450000|2024-11-20 09:04:10|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|0
1732093460000|2024-11-20 09:04:20|358|357.6|357.9|357.6|358.1|357.7|357.9|357.6|0
1732093470000|2024-11-20 09:04:30|358|357.7|358|357.7|358|357.7|357.9|357.6|0
1732093480000|2024-11-20 09:04:40|357.9|357.6|358.2|358|358.2|358|357.9|357.6|1537
1732093490000|2024-11-20 09:04:50|358.1|357.9|358.2|358|358.2|358|358.1|357.9|0
1732093500000|2024-11-20 09:05:00|358.1|357.9|358.2|357.9|358.2|357.9|358.1|357.8|546
1732093510000|2024-11-20 09:05:10|358.1|357.8|358.1|357.8|358.2|357.8|358.1|357.8|0
1732093520000|2024-11-20 09:05:20|358.2|357.9|358|357.8|358.2|357.9|357.9|357.7|5
1732093530000|2024-11-20 09:05:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1732093540000|2024-11-20 09:05:40|358|357.8|357.9|357.7|358|357.8|357.9|357.7|0
1732093560000|2024-11-20 09:06:00|358|357.8|358.2|357.9|358.2|357.9|358|357.8|0
1732093570000|2024-11-20 09:06:10|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732093580000|2024-11-20 09:06:20|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|0
1732093590000|2024-11-20 09:06:30|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732093600000|2024-11-20 09:06:40|358.2|357.9|358.1|357.9|358.2|357.9|358|357.8|0
1732093610000|2024-11-20 09:06:50|358|357.8|358|357.8|358|357.8|358|357.8|0
1732093630000|2024-11-20 09:07:10|358.1|357.9|358|357.8|358.1|357.9|358|357.8|0
1732093640000|2024-11-20 09:07:20|358.1|357.9|358|357.8|358.1|357.9|358|357.8|1500
1732093650000|2024-11-20 09:07:30|358.1|357.9|358|357.8|358.1|357.9|358|357.8|0
1732093660000|2024-11-20 09:07:40|358.1|357.9|358.1|357.9|358.2|358|358|357.8|0
1732093670000|2024-11-20 09:07:50|358.2|358|358.3|358|358.3|358|358.2|357.9|0
1732093680000|2024-11-20 09:08:00|358.2|357.9|358.2|358|358.3|358|358.2|357.9|0
1732093690000|2024-11-20 09:08:10|358.3|357.9|358.3|358|358.3|358|358.3|357.9|0
1732093700000|2024-11-20 09:08:20|358.1|357.9|358.2|357.9|358.2|357.9|358.1|357.9|0
1732093710000|2024-11-20 09:08:30|358.3|358|358.3|358|358.3|358|358.3|358|0
1732021810000|2024-11-19 13:10:10||355.2||355.2||355.2||355.2|0
1732021850000|2024-11-19 13:10:50|355.4||355.4||355.4||355.4||0
1732021870000|2024-11-19 13:11:10||355.3||355.2||355.3||355.2|1800
1732021940000|2024-11-19 13:12:20|355.3|355.1|355.3|355.2|355.3|355.2|355.3|355.1|0
1732021960000|2024-11-19 13:12:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|6
1732021970000|2024-11-19 13:12:50|||||||||225
1732021980000|2024-11-19 13:13:00||355||355||355||355|0
1732021990000|2024-11-19 13:13:10|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|789
1732022100000|2024-11-19 13:15:00||355.2||355.2||355.2||355.2|0
1732022170000|2024-11-19 13:16:10|355.1|355|355.1|355|355.1|355|355.1|355|321
1732022180000|2024-11-19 13:16:20|355.2||355.2||355.2||355.2||0
1732022230000|2024-11-19 13:17:10|355.1||355.1||355.1||355.1||0
1732022280000|2024-11-19 13:18:00|355|354.9|355|354.9|355|354.9|355|354.9|829
1732022430000|2024-11-19 13:20:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732022470000|2024-11-19 13:21:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|783
1732022500000|2024-11-19 13:21:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1732022510000|2024-11-19 13:21:50|354.7||354.7||354.7||354.7||1800
1732022560000|2024-11-19 13:22:40||354.6||354.6||354.6||354.6|0
1732022710000|2024-11-19 13:25:10|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|150
1732022760000|2024-11-19 13:26:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|300
1732022780000|2024-11-19 13:26:20|354.8||354.8||354.8||354.8||0
1732022820000|2024-11-19 13:27:00||354.7||354.7||354.7||354.7|0
1732023000000|2024-11-19 13:30:00|354.9||354.9||354.9||354.9||150
1732023150000|2024-11-19 13:32:30|355|354.8|355|354.8|355|354.8|355|354.8|0
1732023170000|2024-11-19 13:32:50|||||||||815
1732023270000|2024-11-19 13:34:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|1303
1732023290000|2024-11-19 13:34:50|355|354.8|355|354.8|355|354.8|355|354.8|35
1732023370000|2024-11-19 13:36:10||354.9||354.9||354.9||354.9|0
1732023390000|2024-11-19 13:36:30||354.8||354.8||354.8||354.8|33
1732023420000|2024-11-19 13:37:00|355.1|354.9|355.2|355.1|355.2|355.1|355.1|354.9|1515
1732023430000|2024-11-19 13:37:10||355||355||355||355|53
1732023440000|2024-11-19 13:37:20||355.1||355.1||355.1||355.1|0
1732023450000|2024-11-19 13:37:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732023460000|2024-11-19 13:37:40||355.1||355.1||355.1||355.1|0
1732023480000|2024-11-19 13:38:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1732023530000|2024-11-19 13:38:50|355.3||355.3||355.3||355.3||0
1732023590000|2024-11-19 13:39:50|355.4||355.4||355.4||355.4||0
1732023600000|2024-11-19 13:40:00|||||||||221
1732023630000|2024-11-19 13:40:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1132
1732023640000|2024-11-19 13:40:40||355||355||355||355|705
1732023650000|2024-11-19 13:40:50|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1732023720000|2024-11-19 13:42:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1732023780000|2024-11-19 13:43:00|354.9||354.9||354.9||354.9||0
1732023890000|2024-11-19 13:44:50|355||355||355||355||0
1732023900000|2024-11-19 13:45:00||354.9||354.9||354.9||354.9|0
1732023910000|2024-11-19 13:45:10|||||||||1515
1732023950000|2024-11-19 13:45:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|56
1732023970000|2024-11-19 13:46:10|355|354.9|355|354.9|355|354.9|355|354.9|60
1732023980000|2024-11-19 13:46:20||354.8||354.8||354.8||354.8|0
1732024000000|2024-11-19 13:46:40||354.9||354.9||354.9||354.9|10
1732024050000|2024-11-19 13:47:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2423
1732024100000|2024-11-19 13:48:20||354.7||354.7||354.7||354.7|0
1732024120000|2024-11-19 13:48:40||354.8||354.8||354.8||354.8|0
1732024150000|2024-11-19 13:49:10||354.7||354.7||354.7||354.7|0
1732024200000|2024-11-19 13:50:00|354.8|354.6|354.8|354.7|354.9|354.7|354.8|354.6|1303
1732024220000|2024-11-19 13:50:20|||||||||4000
1732024300000|2024-11-19 13:51:40|||||||||5800
1732024370000|2024-11-19 13:52:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1515
1732024380000|2024-11-19 13:53:00||354.6||354.6||354.6||354.6|0
1732024390000|2024-11-19 13:53:10|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1732024410000|2024-11-19 13:53:30|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|0
1732024420000|2024-11-19 13:53:40||354.3||354.3||354.3||354.3|0
1732024430000|2024-11-19 13:53:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|1515
1732024470000|2024-11-19 13:54:30|354.2|354.1|354.2|354|354.2|354.1|354.2|354|972
1732024640000|2024-11-19 13:57:20|354.1||354.1||354.1||354.1||1303
1732024670000|2024-11-19 13:57:50||353.9||353.9||353.9||353.9|0
1732024740000|2024-11-19 13:59:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1732024770000|2024-11-19 13:59:30||353.7||353.7||353.7||353.7|1515
1732024800000|2024-11-19 14:00:00||353.8||353.7||353.8||353.7|0
1732024910000|2024-11-19 14:01:50|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.5|4698
1732024940000|2024-11-19 14:02:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|487
1732024990000|2024-11-19 14:03:10|354.3|354.1|354.4|354.2|354.4|354.2|354.3|354.1|609
1732025000000|2024-11-19 14:03:20|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|786
1732025010000|2024-11-19 14:03:30||354.4||354.4||354.4||354.4|0
1732025030000|2024-11-19 14:03:50|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|3123
1732025040000|2024-11-19 14:04:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|459
1732025050000|2024-11-19 14:04:10|354.4||354.4||354.4||354.4||0
1732025100000|2024-11-19 14:05:00||354.3||354.3||354.3||354.3|0
1732025110000|2024-11-19 14:05:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1006
1732025120000|2024-11-19 14:05:20|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1732025130000|2024-11-19 14:05:30||354.6||354.6||354.6||354.6|0
1732025140000|2024-11-19 14:05:40||354.5||354.5||354.5||354.5|87
1732025150000|2024-11-19 14:05:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1603
1732025160000|2024-11-19 14:06:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|485
1732025210000|2024-11-19 14:06:50|354.8|354.6|354.9|354.8|354.9|354.8|354.8|354.6|3706
1732025220000|2024-11-19 14:07:00|355.1|354.9|355.1|355|355.1|355|355.1|354.9|1050
1732025230000|2024-11-19 14:07:10||354.9||354.9||355||354.9|520
1732025240000|2024-11-19 14:07:20|354.9|354.8|355|354.8|355|354.8|354.9|354.8|1560
1732025250000|2024-11-19 14:07:30|355.1|354.9|355.1|355|355.1|355|355.1|354.9|2189
1732025260000|2024-11-19 14:07:40|355.2|354.9|355.1|354.9|355.2|354.9|355.1|354.9|4332
1732025280000|2024-11-19 14:08:00|355|354.8|355.1|354.9|355.1|354.9|355|354.8|0
1732025300000|2024-11-19 14:08:20|355|354.8|355|354.8|355|354.8|355|354.8|0
1732025310000|2024-11-19 14:08:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|729
1732025340000|2024-11-19 14:09:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|852
1732025390000|2024-11-19 14:09:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|947
1732025420000|2024-11-19 14:10:20|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|49
1732025590000|2024-11-19 14:13:10||354.4||354.4||354.4||354.4|0
1732025710000|2024-11-19 14:15:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1457
1732025720000|2024-11-19 14:15:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732025740000|2024-11-19 14:15:40||354.5||354.5||354.5||354.5|254
1732025770000|2024-11-19 14:16:10||354.6||354.6||354.6||354.6|0
1732025780000|2024-11-19 14:16:20||354.5||354.5||354.5||354.5|0
1732025960000|2024-11-19 14:19:20|354.6|354.3|354.5|354.3|354.6|354.3|354.5|354.3|0
1732025970000|2024-11-19 14:19:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|770
1732025990000|2024-11-19 14:19:50||354.5||354.5||354.6||354.5|1971
1732026010000|2024-11-19 14:20:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|36
1732026020000|2024-11-19 14:20:20||354.3||354.3||354.3||354.3|2370
1732026050000|2024-11-19 14:20:50||354.4||354.4||354.4||354.4|0
1732026110000|2024-11-19 14:21:50|354.6||354.6||354.6||354.6||1116
1732026160000|2024-11-19 14:22:40||354.5||354.5||354.5||354.5|0
1732026180000|2024-11-19 14:23:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732026210000|2024-11-19 14:23:30||354.5||354.5||354.5||354.5|0
1732026250000|2024-11-19 14:24:10|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|2119
1732026270000|2024-11-19 14:24:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|687
1732026340000|2024-11-19 14:25:40|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|0
1732026370000|2024-11-19 14:26:10||354.6||354.7||354.7||354.6|123
1732026400000|2024-11-19 14:26:40|354.9|354.6|354.9|354.7|354.9|354.7|354.9|354.6|0
1732026410000|2024-11-19 14:26:50||354.8||354.8||354.8||354.8|0
1732026420000|2024-11-19 14:27:00||354.7||354.7||354.7||354.7|0
1732026450000|2024-11-19 14:27:30||354.8||354.8||354.8||354.8|0
1732026470000|2024-11-19 14:27:50||354.7||354.7||354.7||354.7|0
1732026580000|2024-11-19 14:29:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1732026590000|2024-11-19 14:29:50|354.8||354.8||354.8||354.7||0
1732026600000|2024-11-19 14:30:00|354.9|354.7|354.9|354.7|354.9|354.8|354.9|354.7|1057
1732026610000|2024-11-19 14:30:10|354.8||354.8||354.8||354.8||0
1732026620000|2024-11-19 14:30:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|87
1732026650000|2024-11-19 14:30:50|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|2370
1732026660000|2024-11-19 14:31:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1732026680000|2024-11-19 14:31:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|122
1732026690000|2024-11-19 14:31:30|354.7||354.7||354.7||354.7||0
1732026720000|2024-11-19 14:32:00|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|1234
1732026740000|2024-11-19 14:32:20||354.6||354.5||354.6||354.5|0
1732026750000|2024-11-19 14:32:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732026770000|2024-11-19 14:32:50||354.7||354.7||354.7||354.7|0
1732026780000|2024-11-19 14:33:00||354.6||354.6||354.6||354.6|0
1732026840000|2024-11-19 14:34:00||354.7||354.7||354.7||354.7|0
1732026850000|2024-11-19 14:34:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1732026890000|2024-11-19 14:34:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|112
1732026900000|2024-11-19 14:35:00|354.7|354.6|354.7|354.6|354.8|354.6|354.7|354.6|179
1732026920000|2024-11-19 14:35:20|354.8||354.8||354.8||354.8||1132
1732026950000|2024-11-19 14:35:50|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|678
1732026980000|2024-11-19 14:36:20|354.7||354.7||354.7||354.7||625
1732027000000|2024-11-19 14:36:40||354.6||354.5||354.6||354.5|0
1732027010000|2024-11-19 14:36:50|||||||||2370
1732027020000|2024-11-19 14:37:00|354.6||354.6||354.6||354.6||0
1732027070000|2024-11-19 14:37:50|354.7||354.7||354.7||354.7||0
1732027080000|2024-11-19 14:38:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732027090000|2024-11-19 14:38:10|354.9||354.9||354.9||354.9||509
1732027100000|2024-11-19 14:38:20|354.8||354.9||354.9||354.8||1899
1732027110000|2024-11-19 14:38:30||354.8||354.7||354.8||354.7|0
1732027210000|2024-11-19 14:40:10||354.8||354.8||354.8||354.8|0
1732027220000|2024-11-19 14:40:20||354.7||354.7||354.7||354.7|2370
1732027230000|2024-11-19 14:40:30|354.8||354.8||354.8||354.8||0
1732027240000|2024-11-19 14:40:40|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|2370
1732027360000|2024-11-19 14:42:40|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|2080
1732027370000|2024-11-19 14:42:50|354.6||354.6||354.6||354.6||0
1732027380000|2024-11-19 14:43:00||354.4||354.5||354.5||354.4|0
1732027410000|2024-11-19 14:43:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|123
1732027430000|2024-11-19 14:43:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732027500000|2024-11-19 14:45:00|354.9||354.9||354.9||354.9||0
1732027550000|2024-11-19 14:45:50|||||||||390
1732027560000|2024-11-19 14:46:00|355|354.9|355|354.9|355|354.9|355|354.9|1331
1732027600000|2024-11-19 14:46:40||354.8||354.8||354.8||354.8|6
1732027630000|2024-11-19 14:47:10|354.9||354.9||354.9||354.9||0
1732027640000|2024-11-19 14:47:20|355|354.7|354.9|354.7|355|354.8|354.7|354.6|3002
1732027670000|2024-11-19 14:47:50|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1732027700000|2024-11-19 14:48:20|354.7||354.7||354.7||354.7||0
1732027720000|2024-11-19 14:48:40||354.5||354.5||354.5||354.5|0
1732027750000|2024-11-19 14:49:10||354.6||354.6||354.6||354.6|0
1732027760000|2024-11-19 14:49:20|354.8||354.7||354.8||354.7||443
1732027800000|2024-11-19 14:50:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2820
1732027820000|2024-11-19 14:50:20||354.6||354.6||354.6||354.6|68
1732027920000|2024-11-19 14:52:00|354.7||354.7||354.7||354.7||0
1732028040000|2024-11-19 14:54:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1732028050000|2024-11-19 14:54:10||354.6||354.6||354.6||354.6|0
1732028170000|2024-11-19 14:56:10||354.7||354.7||354.7||354.7|0
1732028210000|2024-11-19 14:56:50||354.6||354.6||354.6||354.6|48
1732028230000|2024-11-19 14:57:10|||||||||2370
1732028260000|2024-11-19 14:57:40|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|0
1732028270000|2024-11-19 14:57:50|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|3054
1732028360000|2024-11-19 14:59:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1290
1732028390000|2024-11-19 14:59:50|354.5||354.6||354.6||354.5||0
1732028400000|2024-11-19 15:00:00|354.8|354.6|354.8|354.7|354.8|354.7|354.7|354.6|1151
1732028440000|2024-11-19 15:00:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1331
1732028450000|2024-11-19 15:00:50|355|354.9|355|354.9|355|354.9|355|354.9|4127
1732028470000|2024-11-19 15:01:10|||||||||1671
1732028480000|2024-11-19 15:01:20||354.8||354.9||354.9||354.8|0
1732028500000|2024-11-19 15:01:40|355.1||355.1||355.1||355.1||1521
1732028570000|2024-11-19 15:02:50|355|354.8|354.9|354.8|355|354.8|354.9|354.8|2370
1732028580000|2024-11-19 15:03:00||354.7||354.8||354.8||354.7|0
1732028610000|2024-11-19 15:03:30|355||355||355||355||0
1732028650000|2024-11-19 15:04:10||354.9||354.9||354.9||354.9|0
1732028660000|2024-11-19 15:04:20|||||||||200
1732028750000|2024-11-19 15:05:50|355.1|355|355.1|355|355.1|355|355.1|355|51
1732028810000|2024-11-19 15:06:50|||||||||1283
1732028840000|2024-11-19 15:07:20|||||||||80
1732028880000|2024-11-19 15:08:00|355|354.9|355.1|354.9|355.1|354.9|355|354.9|882
1732028910000|2024-11-19 15:08:30||355||355||355||355|139
1732028920000|2024-11-19 15:08:40|355.2||355.2||355.2||355.2||0
1732028950000|2024-11-19 15:09:10||355.1||355.1||355.1||355.1|0
1732029020000|2024-11-19 15:10:20|||||||||59
1732029060000|2024-11-19 15:11:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|2816
1732029070000|2024-11-19 15:11:10||355.1||355.2||355.2||355.1|0
1732029080000|2024-11-19 15:11:20|355.4||355.3||355.4||355.3||0
1732029110000|2024-11-19 15:11:50|355.2|355.1|355.2|355.1|355.3|355.1|355.2|355.1|1257
1732029120000|2024-11-19 15:12:00|||||||||448
1732029270000|2024-11-19 15:14:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1732029320000|2024-11-19 15:15:20||355.1||355.1||355.1||355.1|0
1732029360000|2024-11-19 15:16:00||355.2||355.2||355.2||355.2|0
1732029370000|2024-11-19 15:16:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1732029510000|2024-11-19 15:18:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1329
1732029530000|2024-11-19 15:18:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1732029540000|2024-11-19 15:19:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1732029580000|2024-11-19 15:19:40||355.3||355.3||355.3||355.3|0
1732029710000|2024-11-19 15:21:50||355.4||355.4||355.4||355.4|0
1732029720000|2024-11-19 15:22:00|355.6||355.6||355.6||355.6||0
1732029750000|2024-11-19 15:22:30||355.5||355.4||355.5||355.4|0
1732029770000|2024-11-19 15:22:50|355.5||355.6||355.6||355.5||0
1732029810000|2024-11-19 15:23:30||355.5||355.5||355.5||355.5|0
1732029890000|2024-11-19 15:24:50|355.7||355.7||355.7||355.7||0
1732029910000|2024-11-19 15:25:10||355.6||355.5||355.6||355.5|492
1732029930000|2024-11-19 15:25:30||355.6||355.6||355.6||355.6|0
1732029950000|2024-11-19 15:25:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|2491
1732030010000|2024-11-19 15:26:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1329
1732030060000|2024-11-19 15:27:40|356||356||356||356||0
1732030070000|2024-11-19 15:27:50|355.9||355.9||355.9||355.9||0
1732030090000|2024-11-19 15:28:10|356|355.9|356|355.9|356|355.9|356|355.9|1781
1732030110000|2024-11-19 15:28:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1732030130000|2024-11-19 15:28:50|356||356||356||356||1815
1732030140000|2024-11-19 15:29:00|355.9||355.9||355.9||355.9||0
1732030150000|2024-11-19 15:29:10|356|355.9|356|355.9|356|355.9|356|355.9|275
1732030220000|2024-11-19 15:30:20|355.9|355.8|356|355.8|356|355.8|355.9|355.8|386
1732030270000|2024-11-19 15:31:10||355.9||355.9||355.9||355.9|0
1732030300000|2024-11-19 15:31:40|356.1|356|356.2|356.1|356.2|356.1|356.1|356|2122
1732030340000|2024-11-19 15:32:20|356.1|356|356.2|356|356.2|356|356.1|356|729
1732030360000|2024-11-19 15:32:40|356.1|355.9|356.1|356|356.1|356|356|355.9|3648
1732030370000|2024-11-19 15:32:50|356.2||356.2||356.2||356.2||1951
1732030390000|2024-11-19 15:33:10||356.1||356.1||356.1||356.1|0
1732030430000|2024-11-19 15:33:50|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|0
1732030440000|2024-11-19 15:34:00|356.2||356.2||356.2||356.2||0
1732030460000|2024-11-19 15:34:20|356.1|356|356.2|356.1|356.2|356.1|356.1|356|596
1732030470000|2024-11-19 15:34:30||356||356||356||356|699
1732030550000|2024-11-19 15:35:50||356.1||356.1||356.1||356.1|0
1732030560000|2024-11-19 15:36:00|356.3|356.2|356.2|356.1|356.3|356.2|356.2|356.1|1753
1732030570000|2024-11-19 15:36:10|356.3||356.3||356.3||356.3||0
1732030730000|2024-11-19 15:38:50||356.2||356.2||356.2||356.2|2569
1732030750000|2024-11-19 15:39:10||356.1||356.1||356.1||356.1|0
1732030760000|2024-11-19 15:39:20|356.2||356.2||356.2||356.2||0
1732030840000|2024-11-19 15:40:40|356.1|356|356.1|356|356.1|356|356.1|356|116
1732030850000|2024-11-19 15:40:50|356.2||356.2||356.2||356.2||3431
1732030860000|2024-11-19 15:41:00||356.1||356||356.1||356|0
1732030880000|2024-11-19 15:41:20||356.1||356.1||356.1||356.1|0
1732030930000|2024-11-19 15:42:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|378
1732030980000|2024-11-19 15:43:00||356.1||356.1||356.2||356.1|5939
1732031030000|2024-11-19 15:43:50||356.2||356.2||356.2||356.2|0
1732031040000|2024-11-19 15:44:00||356.1||356.2||356.2||356.1|2070
1732031090000|2024-11-19 15:44:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|4254
1732031100000|2024-11-19 15:45:00|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|703
1732031110000|2024-11-19 15:45:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732031130000|2024-11-19 15:45:30|356.3|356.3|356.3|356.2|356.3|356.3|356.3|356.2|1161
1732031140000|2024-11-19 15:45:40||356.1||356.1||356.1||356.1|0
1732031150000|2024-11-19 15:45:50||356.2||356.2||356.2||356.2|0
1732031170000|2024-11-19 15:46:10|||||||||1000
1732031200000|2024-11-19 15:46:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|679
1732031210000|2024-11-19 15:46:50||356.2||356.2||356.2||356.2|0
1732031220000|2024-11-19 15:47:00||356.3||356.3||356.3||356.3|0
1732031250000|2024-11-19 15:47:30|356.5||356.5||356.5||356.5||0
1732031260000|2024-11-19 15:47:40||356.4||356.4||356.4||356.4|0
1732031280000|2024-11-19 15:48:00|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|0
1732031360000|2024-11-19 15:49:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|5458
1732031370000|2024-11-19 15:49:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|606
1732031380000|2024-11-19 15:49:40|||||||||793
1732031450000|2024-11-19 15:50:50||356.3||356.3||356.3||356.3|0
1732031460000|2024-11-19 15:51:00||356.4||356.4||356.4||356.4|0
1732031480000|2024-11-19 15:51:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1732031500000|2024-11-19 15:51:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|706
1732031520000|2024-11-19 15:52:00||356.5||356.6||356.6||356.5|1610
1732031540000|2024-11-19 15:52:20|||||||||200
1732031560000|2024-11-19 15:52:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1732031620000|2024-11-19 15:53:40||356.6||356.6||356.6||356.6|0
1732031640000|2024-11-19 15:54:00|356.7||356.8||356.8||356.7||0
1732031660000|2024-11-19 15:54:20||356.7||356.7||356.7||356.7|0
1732031730000|2024-11-19 15:55:30|356.7|356.5|356.8|356.7|356.8|356.7|356.7|356.5|3688
1732031750000|2024-11-19 15:55:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1732031780000|2024-11-19 15:56:20||356.7||356.7||356.7||356.7|1952
1732031810000|2024-11-19 15:56:50|356.8||356.8||356.8||356.8||0
1732031860000|2024-11-19 15:57:40|356.9||356.9||356.9||356.9||45
1732031900000|2024-11-19 15:58:20||356.8||356.8||356.8||356.8|0
1732032000000|2024-11-19 16:00:00|357|356.9|357|356.9|357|356.9|357|356.9|0
1732032010000|2024-11-19 16:00:10|357.1|357|357.2|357.1|357.2|357.1|357.1|357|1323
1732032020000|2024-11-19 16:00:20|357.3|357.2|357.3|357.2|357.3|357.2|357.2|357.2|1225
1732032040000|2024-11-19 16:00:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1580
1732032050000|2024-11-19 16:00:50|357.5||357.5||357.5||357.5||4642
1732032060000|2024-11-19 16:01:00|357.4||357.4||357.4||357.4||1150
1732032080000|2024-11-19 16:01:20|357.5||357.5||357.5||357.5||0
1732032120000|2024-11-19 16:02:00|357.4||357.5||357.5||357.4||3481
1732032140000|2024-11-19 16:02:20|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|3185
1732032150000|2024-11-19 16:02:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1154
1732032160000|2024-11-19 16:02:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2646
1732032170000|2024-11-19 16:02:50|358.1|357.6|358.1|357.9|358.1|358|358.1|357.6|1507
1732032200000|2024-11-19 16:03:20||358||358||358||358|0
1732032210000|2024-11-19 16:03:30|358.2||358.2||358.2||358.2||1553
1732032220000|2024-11-19 16:03:40|358.1|358.1|358.2|358|358.2|358.1|358.1|358|19
1732032240000|2024-11-19 16:04:00|358.1|357.7|357.9|357.8|358.1|357.8|357.8|357.7|3807
1732032270000|2024-11-19 16:04:30|358|357.9|358|357.9|358|357.9|358|357.9|3481
1732032280000|2024-11-19 16:04:40|||||||||2820
1732032290000|2024-11-19 16:04:50|358.1|358|358.1|358|358.1|358|358.1|358|0
1732032300000|2024-11-19 16:05:00|358|357.9|358.1|357.9|358.1|357.9|358|357.9|5307
1732032330000|2024-11-19 16:05:30|358|358|358|357.9|358.1|358|358|357.9|5953
1732032350000|2024-11-19 16:05:50|358.1|358|358.1|358|358.1|358|358.1|358|0
1732032360000|2024-11-19 16:06:00|358|357.9|358|357.9|358|357.9|358|357.9|378
1732032510000|2024-11-19 16:08:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|764
1732032600000|2024-11-19 16:10:00|357.8|357.7|357.9|357.8|357.9|357.8|357.8|357.7|1567
1732032680000|2024-11-19 16:11:20|358|357.9|358.1|358|358.1|358|358|357.9|2990
1732032690000|2024-11-19 16:11:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1342
1732032740000|2024-11-19 16:12:20|358|357.9|358.1|358|358.1|358|358|357.9|3037
1732032800000|2024-11-19 16:13:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1732032810000|2024-11-19 16:13:30|358.1|358|358.1|358|358.1|358|358.1|358|2183
1732032890000|2024-11-19 16:14:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1732032910000|2024-11-19 16:15:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1732032930000|2024-11-19 16:15:30|||||||||1137
1732032970000|2024-11-19 16:16:10|358|357.9|358|357.9|358|357.9|358|357.9|722
1732033000000|2024-11-19 16:16:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1732033010000|2024-11-19 16:16:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|787
1732033040000|2024-11-19 16:17:20|||||||||2796
1732033050000|2024-11-19 16:17:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|132
1732033070000|2024-11-19 16:17:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1732033080000|2024-11-19 16:18:00|357.5|357.4|357.5|357.4|357.5|357.4|357.4|357.3|716
1732033090000|2024-11-19 16:18:10||357.3||357.3||357.3||357.3|0
1732033130000|2024-11-19 16:18:50||357.4||357.4||357.4||357.4|0
1732033150000|2024-11-19 16:19:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1732033170000|2024-11-19 16:19:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|706
1732033190000|2024-11-19 16:19:50|||||||||582
1732033220000|2024-11-19 16:20:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|3581
1732033230000|2024-11-19 16:20:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1732033260000|2024-11-19 16:21:00|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|100
1732033300000|2024-11-19 16:21:40|357.6||357.5||357.6||357.5||0
1732033330000|2024-11-19 16:22:10|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|3481
1732033350000|2024-11-19 16:22:30|357.5||357.5||357.5||357.5||0
1732033360000|2024-11-19 16:22:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|140
1732033380000|2024-11-19 16:23:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1732033450000|2024-11-19 16:24:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|625
1732033460000|2024-11-19 16:24:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|608
1732033490000|2024-11-19 16:24:50|||||||||264
1732033560000|2024-11-19 16:26:00|357.8|357.7|357.8|357.6|357.8|357.7|357.7|357.6|3481
1732033570000|2024-11-19 16:26:10||357.7||357.7||357.7||357.7|0
1732033680000|2024-11-19 16:28:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|223
1732033690000|2024-11-19 16:28:10|||||||||3481
1732033790000|2024-11-19 16:29:50|||||||||5
1732089620000|2024-11-20 08:00:20|358.2|358|359.2|358.8|359.2|358.8|358.2|358|7672
1732089630000|2024-11-20 08:00:30|359.1||359.1||359.1||359.1||0
1732089650000|2024-11-20 08:00:50|358.9|358.4|358.5|358|358.9|358.4|358.5|358|1800
1732089720000|2024-11-20 08:02:00|358.1|357.8|358.1|357.9|358.1|357.9|358.1|357.8|3033
1732089730000|2024-11-20 08:02:10|358|357.8|358.4|358.1|358.4|358.1|358|357.8|711
1732089740000|2024-11-20 08:02:20|358.3|358|358.3|358|358.3|358|358.3|358|819
1732089820000|2024-11-20 08:03:40|358.2|358.1|358.4|358.2|358.4|358.2|358.1|358.1|824
1732089830000|2024-11-20 08:03:50|358.5|358.3|358.4|358.2|358.5|358.3|358.4|358.2|419
1732089840000|2024-11-20 08:04:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732089860000|2024-11-20 08:04:20|358.1|357.8|358|357.7|358.1|357.8|358|357.7|0
1732089940000|2024-11-20 08:05:40|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1732089960000|2024-11-20 08:06:00|358|357.8|358|357.8|358|357.8|358|357.8|264
1732089970000|2024-11-20 08:06:10||357.7||357.7||357.7||357.7|0
1732090000000|2024-11-20 08:06:40||357.8||357.7||357.8||357.7|0
1732090020000|2024-11-20 08:07:00||357.8||357.8||357.8||357.8|0
1732090030000|2024-11-20 08:07:10||357.7||357.7||357.7||357.7|0
1732090050000|2024-11-20 08:07:30|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1732090060000|2024-11-20 08:07:40|357.8||357.8||357.8||357.8||0
1732090100000|2024-11-20 08:08:20|358.1|357.8|358.1|357.8|358.1|357.8|358|357.8|0
1732090110000|2024-11-20 08:08:30|358|357.7|358|357.7|358|357.7|358|357.7|0
1732090120000|2024-11-20 08:08:40|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|0
1732090150000|2024-11-20 08:09:10|357.8|357.8|357.9|357.7|358|357.8|357.8|357.6|2319
1732090160000|2024-11-20 08:09:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1732090170000|2024-11-20 08:09:30|358|357.8|357.9|357.7|358|357.8|357.9|357.7|150
1732090190000|2024-11-20 08:09:50|358||358||358||358||0
1732090200000|2024-11-20 08:10:00|357.9||357.9||357.9||357.9||0
1732090230000|2024-11-20 08:10:30|358.3|358.1|358.3|358|358.3|358.1|358.3|358|146
1732090240000|2024-11-20 08:10:40|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|0
1732090250000|2024-11-20 08:10:50|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732090280000|2024-11-20 08:11:20|358||358||358||358||0
1732090300000|2024-11-20 08:11:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.6|0
1732090400000|2024-11-20 08:13:20|357.8||357.9||357.9||357.8||0
1732090450000|2024-11-20 08:14:10|358.1|357.8|358.1|357.9|358.1|357.9|358.1|357.8|551
1732090510000|2024-11-20 08:15:10|||||||||2044
1732090540000|2024-11-20 08:15:40|358.2|358|358.2|358|358.2|358|358.2|358|3
1732090610000|2024-11-20 08:16:50|358.5|358.1|358.5|358.3|358.6|358.4|358.4|358.1|3109
1732090640000|2024-11-20 08:17:20||358.4||358.3||358.4||358.3|1098
1732090650000|2024-11-20 08:17:30||358.4||358.4||358.4||358.4|0
1732090660000|2024-11-20 08:17:40||358.3||358.3||358.3||358.3|540
1732090710000|2024-11-20 08:18:30|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.1|4070
1732090750000|2024-11-20 08:19:10|358.4||358.4||358.4||358.4||1800
1732090990000|2024-11-20 08:23:10|358.6|358.4|358.6|358.4|358.6|358.5|358.6|358.4|3198
1732091080000|2024-11-20 08:24:40|358.5||358.5||358.5||358.5||0
1732091100000|2024-11-20 08:25:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|562
1732091220000|2024-11-20 08:27:00|358.5||358.5||358.5||358.5||228
1732091230000|2024-11-20 08:27:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732091290000|2024-11-20 08:28:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|388
1732091370000|2024-11-20 08:29:30|358.3|358.1|358.2|358.1|358.3|358.1|358.2|358.1|384
1732091390000|2024-11-20 08:29:50|358.1|358|358.1|358|358.1|358|358.1|358|2754
1732091400000|2024-11-20 08:30:00||357.9||357.9||357.9||357.9|0
1732091460000|2024-11-20 08:31:00|358||358||358||358||0
1732091470000|2024-11-20 08:31:10||357.8||357.8||357.8||357.8|0
1732091490000|2024-11-20 08:31:30|358.2|358.1|358.4|358.1|358.4|358.1|358.2|358.1|100
1732091520000|2024-11-20 08:32:00|358.5|358.2|358.4|358.2|358.5|358.2|358.4|358.2|0
1732091530000|2024-11-20 08:32:10||358.1||358.1||358.1||358.1|0
1732091540000|2024-11-20 08:32:20|358.3||358.3||358.3||358.3||0
1732091590000|2024-11-20 08:33:10|358.2||358.2||358.2||358.2||0
1732091600000|2024-11-20 08:33:20|358.3||358.3||358.3||358.3||448
1732091620000|2024-11-20 08:33:40|358.2||358.2||358.2||358.2||0
1732091710000|2024-11-20 08:35:10|358.3||358.3||358.3||358.3||448
1732091750000|2024-11-20 08:35:50||358||358.1||358.1||358|0
1732091760000|2024-11-20 08:36:00||358||358||358||358|0
1732091770000|2024-11-20 08:36:10|358.2||358.2||358.2||358.2||0
1732091790000|2024-11-20 08:36:30|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732091810000|2024-11-20 08:36:50|358.4|358.3|358.6|358.4|358.6|358.4|358.4|358.3|5000
1732091820000|2024-11-20 08:37:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1732092020000|2024-11-20 08:40:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1732092210000|2024-11-20 08:43:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1839
1732092280000|2024-11-20 08:44:40|358.7||358.7||358.7||358.7||0
1732092300000|2024-11-20 08:45:00|358.8||358.8||358.8||358.8||2789
1732092310000|2024-11-20 08:45:10|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|0
1732092320000|2024-11-20 08:45:20|358.9||358.8||358.9||358.8||0
1732092460000|2024-11-20 08:47:40|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|1
1732092490000|2024-11-20 08:48:10|359.1|359|359.3|359.1|359.3|359.1|359.1|359|1600
1732092500000|2024-11-20 08:48:20|||||||||25
1732092550000|2024-11-20 08:49:10|359.2||359.2||359.2||359.2||0
1732092560000|2024-11-20 08:49:20||359||359||359||359|0
1732092630000|2024-11-20 08:50:30||358.9||359||359||358.9|0
1732092810000|2024-11-20 08:53:30|359.3|359|359.1|358.7|359.3|359|359.1|358.7|758
1732092860000|2024-11-20 08:54:20|359.2|358.8|359.2|358.8|359.2|358.8|359.2|358.8|0
1732092870000|2024-11-20 08:54:30|359.1|358.7|359.2|359|359.2|359|359.1|358.7|433
1732092880000|2024-11-20 08:54:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1732092890000|2024-11-20 08:54:50|359.2|359|359.2|359|359.2|359|359.2|359|0
1732092900000|2024-11-20 08:55:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1732092910000|2024-11-20 08:55:10|359.2|359|359|358.7|359.2|359|359|358.7|703
1732092920000|2024-11-20 08:55:20|359.1|358.8|358.9|358.6|359.1|358.8|358.9|358.6|157
1732092930000|2024-11-20 08:55:30|359|358.7|359|358.7|359|358.7|359|358.7|0
1732092950000|2024-11-20 08:55:50|358.9|358.6|358.9|358.6|359|358.7|358.9|358.6|0
1732092960000|2024-11-20 08:56:00|359|358.7|359|358.7|359|358.7|359|358.7|0
1732092970000|2024-11-20 08:56:10|358.9|358.6|359|358.7|359|358.7|358.9|358.6|0
1732092990000|2024-11-20 08:56:30|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093020000|2024-11-20 08:57:00|359|358.7|359|358.7|359|358.7|358.9|358.6|0
1732093030000|2024-11-20 08:57:10|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093050000|2024-11-20 08:57:30|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093060000|2024-11-20 08:57:40|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093070000|2024-11-20 08:57:50|359|358.7|359|358.7|359|358.7|358.9|358.6|0
1732093090000|2024-11-20 08:58:10|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093100000|2024-11-20 08:58:20|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093120000|2024-11-20 08:58:40|358.9|358.6|359|358.7|359|358.7|358.9|358.6|0
1732093130000|2024-11-20 08:58:50|358.9|358.6|359|358.7|359|358.7|358.9|358.6|0
1732093150000|2024-11-20 08:59:10|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093160000|2024-11-20 08:59:20|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093170000|2024-11-20 08:59:30|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1732093200000|2024-11-20 09:00:00|359|358.7|359|358.7|359|358.7|359|358.7|0
1732093210000|2024-11-20 09:00:10|358.9|358.6|358.7|358.5|358.9|358.6|358.7|358.5|1433
1732093220000|2024-11-20 09:00:20|358.8|358.6|358.5|358.3|358.8|358.6|358.5|358.3|2864
1732093240000|2024-11-20 09:00:40|358.6|358.4|358.6|358.4|358.6|358.4|358.5|358.3|0
1732093250000|2024-11-20 09:00:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1732093260000|2024-11-20 09:01:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1732093270000|2024-11-20 09:01:10|358.5|358.2|358.5|358.1|358.5|358.2|358.5|358.1|1949
1732093280000|2024-11-20 09:01:20|358.3|358|358.4|358.1|358.4|358.1|358.3|358|0
1732093290000|2024-11-20 09:01:30|358.3|358|358.4|358.1|358.4|358.1|358.3|358|115
1732093300000|2024-11-20 09:01:40|358.3|358|358.4|358.1|358.4|358.1|358.3|358|0
1732093310000|2024-11-20 09:01:50|358.3|358|358.2|357.9|358.3|358|358.2|357.9|0
1732093320000|2024-11-20 09:02:00|358.3|358|358.3|358|358.3|358|358.2|357.9|0
1732093330000|2024-11-20 09:02:10|358.2|357.9|358.1|357.8|358.2|357.9|358.1|357.8|0
1732093340000|2024-11-20 09:02:20|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|5
1732093350000|2024-11-20 09:02:30|358.1|357.8|358.2|357.9|358.2|357.9|358.1|357.8|0
1732093360000|2024-11-20 09:02:40|358.1|357.8|358.1|357.7|358.2|357.9|358.1|357.7|0
1732093370000|2024-11-20 09:02:50|358.2|357.8|358.1|357.7|358.2|357.8|358.1|357.7|0
1732093380000|2024-11-20 09:03:00|358.2|357.8|358.1|357.7|358.2|357.8|358.1|357.7|0
1732093390000|2024-11-20 09:03:10|358.2|357.8|358.2|357.8|358.2|357.8|358.2|357.8|0
1732093400000|2024-11-20 09:03:20|358.1|357.7|358.1|357.7|358.2|357.8|358.1|357.7|0
1732093410000|2024-11-20 09:03:30|358.2|357.8|358.2|357.9|358.2|357.9|358.1|357.7|2925
1732093420000|2024-11-20 09:03:40|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732093440000|2024-11-20 09:04:00|358.2|357.7|358.2|357.8|358.2|357.8|358.1|357.7|0
1732093450000|2024-11-20 09:04:10|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|0
1732093460000|2024-11-20 09:04:20|358|357.6|357.9|357.6|358.1|357.7|357.9|357.6|0
1732093470000|2024-11-20 09:04:30|358|357.7|358|357.7|358|357.7|357.9|357.6|0
1732093480000|2024-11-20 09:04:40|357.9|357.6|358.2|358|358.2|358|357.9|357.6|1537
1732093490000|2024-11-20 09:04:50|358.1|357.9|358.2|358|358.2|358|358.1|357.9|0
1732093500000|2024-11-20 09:05:00|358.1|357.9|358.2|357.9|358.2|357.9|358.1|357.8|546
1732093510000|2024-11-20 09:05:10|358.1|357.8|358.1|357.8|358.2|357.8|358.1|357.8|0
1732093520000|2024-11-20 09:05:20|358.2|357.9|358|357.8|358.2|357.9|357.9|357.7|5
1732093530000|2024-11-20 09:05:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1732093540000|2024-11-20 09:05:40|358|357.8|357.9|357.7|358|357.8|357.9|357.7|0
1732093560000|2024-11-20 09:06:00|358|357.8|358.2|357.9|358.2|357.9|358|357.8|0
1732093570000|2024-11-20 09:06:10|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732093580000|2024-11-20 09:06:20|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|0
1732093590000|2024-11-20 09:06:30|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|0
1732093600000|2024-11-20 09:06:40|358.2|357.9|358.1|357.9|358.2|357.9|358|357.8|0
1732093610000|2024-11-20 09:06:50|358|357.8|358|357.8|358|357.8|358|357.8|0
1732093630000|2024-11-20 09:07:10|358.1|357.9|358|357.8|358.1|357.9|358|357.8|0
1732093640000|2024-11-20 09:07:20|358.1|357.9|358|357.8|358.1|357.9|358|357.8|1500
1732093650000|2024-11-20 09:07:30|358.1|357.9|358|357.8|358.1|357.9|358|357.8|0
1732093660000|2024-11-20 09:07:40|358.1|357.9|358.1|357.9|358.2|358|358|357.8|0
1732093670000|2024-11-20 09:07:50|358.2|358|358.3|358|358.3|358|358.2|357.9|0
1732093680000|2024-11-20 09:08:00|358.2|357.9|358.2|358|358.3|358|358.2|357.9|0
1732093690000|2024-11-20 09:08:10|358.3|357.9|358.3|358|358.3|358|358.3|357.9|0
1732093700000|2024-11-20 09:08:20|358.1|357.9|358.2|357.9|358.2|357.9|358.1|357.9|0
1732093710000|2024-11-20 09:08:30|358.3|358|358.2|357.9|358.3|358|358.2|357.9|0
1732093720000|2024-11-20 09:08:40|358.1||358.2||358.2||358.1||0
1732093730000|2024-11-20 09:08:50|358.1||358.2||358.2||358.1||0
1732093800000|2024-11-20 09:10:00|358.1|358.2|358.4|358.2|358.4|358.2|358.1|358.2|1229
1732093980000|2024-11-20 09:13:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|2791
1732094090000|2024-11-20 09:14:50|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|11
1732094130000|2024-11-20 09:15:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|3001
1732094170000|2024-11-20 09:16:10||358.4||358.4||358.4||358.4|0
1732094180000|2024-11-20 09:16:20||358.3||358.3||358.3||358.3|0
1732094240000|2024-11-20 09:17:20|358.4||358.5||358.5||358.4||0
1732094260000|2024-11-20 09:17:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1097
1732094340000|2024-11-20 09:19:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1
1732094360000|2024-11-20 09:19:20|358.5|358.4|358.6|358.4|358.6|358.4|358.5|358.4|0
1732094530000|2024-11-20 09:22:10|||||||||150
1732094710000|2024-11-20 09:25:10|||||||||500
1732094760000|2024-11-20 09:26:00|358.8|358.5|358.8|358.6|358.8|358.6|358.8|358.5|477
1732095030000|2024-11-20 09:30:30|358.6|358.5|358.6|358.4|358.6|358.5|358.5|358.4|1979
1732095050000|2024-11-20 09:30:50||358.5||358.5||358.5||358.5|0
1732095070000|2024-11-20 09:31:10||358.4||358.5||358.5||358.4|0
1732095090000|2024-11-20 09:31:30||358.4||358.4||358.4||358.4|0
1732095120000|2024-11-20 09:32:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1942
1732095320000|2024-11-20 09:35:20|358.4||358.4||358.4||358.4||0
1732095350000|2024-11-20 09:35:50|358.5||358.5||358.5||358.5||150
1732095360000|2024-11-20 09:36:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|2223
1732095400000|2024-11-20 09:36:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|402
1732095470000|2024-11-20 09:37:50|||||||||20
1732095640000|2024-11-20 09:40:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1096
1732095700000|2024-11-20 09:41:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|45
1732095710000|2024-11-20 09:41:50|||||||||212
1732095830000|2024-11-20 09:43:50|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.2|1395
1732096000000|2024-11-20 09:46:40|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|0
1732096050000|2024-11-20 09:47:30|358.3||358.3||358.3||358.3||0
1732096060000|2024-11-20 09:47:40|358.4||358.4||358.4||358.4||230
1732096080000|2024-11-20 09:48:00|358.3||358.3||358.3||358.3||0
1732096090000|2024-11-20 09:48:10|358.4||358.4||358.4||358.4||595
1732096240000|2024-11-20 09:50:40|358.3||358.3||358.3||358.3||0
1732096250000|2024-11-20 09:50:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|757
1732096260000|2024-11-20 09:51:00|358.3||358.3||358.3||358.3||0
1732096300000|2024-11-20 09:51:40||358.2||358.2||358.2||358.2|0
1732096350000|2024-11-20 09:52:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1732096420000|2024-11-20 09:53:40|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1732096430000|2024-11-20 09:53:50|358.3||358.3||358.3||358.3||0
1732096440000|2024-11-20 09:54:00||358.1||358.1||358.1||358.1|3756
1732096470000|2024-11-20 09:54:30|358.2||358.2||358.2||358.2||0
1732096530000|2024-11-20 09:55:30|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1
1732096550000|2024-11-20 09:55:50|||||||||447
1732096570000|2024-11-20 09:56:10|358.2|358|358.2|358|358.2|358|358.2|358|308
1732096590000|2024-11-20 09:56:30|358.1||358.1||358.1||358.1||0
1732096610000|2024-11-20 09:56:50|358|357.9|358|357.9|358|357.9|358|357.9|454
1732096620000|2024-11-20 09:57:00|||||||||772
1732096700000|2024-11-20 09:58:20|||||||||6
1732096800000|2024-11-20 10:00:00|358.1|358|358.1|358|358.1|358|358.1|358|474
1732096840000|2024-11-20 10:00:40|358|357.9|358|357.9|358|357.9|358|357.9|406
1732096860000|2024-11-20 10:01:00|358.1|358|358.3|358.2|358.3|358.2|358.1|358|1800
1732096870000|2024-11-20 10:01:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1530
1732096940000|2024-11-20 10:02:20|||||||||1400
1732096990000|2024-11-20 10:03:10||358.2||358.2||358.2||358.2|338
1732097000000|2024-11-20 10:03:20||358.3||358.3||358.3||358.3|0
1732097140000|2024-11-20 10:05:40||358.2||358.2||358.2||358.2|0
1732097160000|2024-11-20 10:06:00|358.3|358.1|358.2|358|358.3|358.1|358.2|358|114
1732097220000|2024-11-20 10:07:00|358.1||358.1||358.1||358.1||0
1732097300000|2024-11-20 10:08:20|358|357.9|358|357.9|358|357.9|358|357.9|1206
1732097320000|2024-11-20 10:08:40||357.8||357.8||357.8||357.8|127
1732097350000|2024-11-20 10:09:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|527
1732097390000|2024-11-20 10:09:50|357.8||357.8||357.8||357.8||0
1732097410000|2024-11-20 10:10:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.5|504
1732097430000|2024-11-20 10:10:30|357.8||357.8||357.8||357.8||285
1732097440000|2024-11-20 10:10:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|48
1732097640000|2024-11-20 10:14:00|358|357.8|358|357.8|358|357.8|358|357.8|294
1732097850000|2024-11-20 10:17:30||357.9||357.9||357.9||357.9|0
1732097890000|2024-11-20 10:18:10|||||||||729
1732097930000|2024-11-20 10:18:50||357.8||357.8||357.8||357.8|0
1732097940000|2024-11-20 10:19:00|||||||||138
1732098040000|2024-11-20 10:20:40|357.9||357.9||357.9||357.9||0
1732098060000|2024-11-20 10:21:00|358||358||358||358||1800
1732098250000|2024-11-20 10:24:10||357.9||357.9||357.9||357.9|0
1732098260000|2024-11-20 10:24:20|358.2|358|358.2|358|358.2|358|358.2|358|0
1732098400000|2024-11-20 10:26:40|358.1||358.1||358.1||358.1||31
1732098430000|2024-11-20 10:27:10|||||||||1
1732098480000|2024-11-20 10:28:00|358|357.9|358|357.9|358|357.9|358|357.9|226
1732098570000|2024-11-20 10:29:30|358.1||358.1||358.1||358.1||0
1732098600000|2024-11-20 10:30:00|358|357.8|357.9|357.8|358|357.8|357.9|357.8|1540
1732098610000|2024-11-20 10:30:10|358|357.9|358|357.9|358.1|357.9|358|357.9|1077
1732098630000|2024-11-20 10:30:30|358.1||358.1||358.1||358.1||0
1732098640000|2024-11-20 10:30:40|358||358||358||358||0
1732098680000|2024-11-20 10:31:20|358.2|358|358.2|358|358.2|358|358.2|358|0
1732098700000|2024-11-20 10:31:40|||||||||1090
1732098970000|2024-11-20 10:36:10|358.1||358.1||358.1||358.1||0
1732098990000|2024-11-20 10:36:30|358.2||358.2||358.2||358.2||1
1732099070000|2024-11-20 10:37:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732099140000|2024-11-20 10:39:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|684
1732099150000|2024-11-20 10:39:10|358.4|358.4|358.5|358.4|358.5|358.4|358.4|358.3|0
1732099160000|2024-11-20 10:39:20||358.3||358.3||358.3||358.3|0
1732099180000|2024-11-20 10:39:40|||||||||9197
1732099200000|2024-11-20 10:40:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|749
1732099300000|2024-11-20 10:41:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|132
1732099310000|2024-11-20 10:41:50||358.6||358.6||358.6||358.6|0
1732099410000|2024-11-20 10:43:30||358.7||358.7||358.7||358.7|367
1732099440000|2024-11-20 10:44:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732099490000|2024-11-20 10:44:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|273
1732099500000|2024-11-20 10:45:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1732099530000|2024-11-20 10:45:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|532
1732099640000|2024-11-20 10:47:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|502
1732099680000|2024-11-20 10:48:00||358.3||358.3||358.3||358.3|150
1732099760000|2024-11-20 10:49:20|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.2|150
1732099830000|2024-11-20 10:50:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|543
1732099970000|2024-11-20 10:52:50|358.3||358.2||358.3||358.2||0
1732099980000|2024-11-20 10:53:00|358.3||358.3||358.3||358.3||0
1732100000000|2024-11-20 10:53:20|358.2||358.3||358.3||358.2||0
1732100140000|2024-11-20 10:55:40|358.2||358.2||358.2||358.2||0
1732100320000|2024-11-20 10:58:40|358.1|358|358.1|358|358.1|358|358.1|358|144
1732100350000|2024-11-20 10:59:10|358.2||358.2||358.2||358.2||1
1732101020000|2024-11-20 11:10:20||358.1||358||358.1||358|0
1732101130000|2024-11-20 11:12:10|358|357.9|358.1|357.9|358.1|357.9|358|357.9|1293
1732101540000|2024-11-20 11:19:00|358.2|358|358.2|358|358.2|358|358.2|358|1115
1732101550000|2024-11-20 11:19:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1732101560000|2024-11-20 11:19:20|||||||||2
1732101690000|2024-11-20 11:21:30||358||358||358||358|0
1732101700000|2024-11-20 11:21:40||357.9||357.9||357.9||357.9|0
1732102020000|2024-11-20 11:27:00|358||358.1||358.1||358||813
1732102240000|2024-11-20 11:30:40|358|357.8|358|357.8|358|357.8|358|357.8|8
1732102250000|2024-11-20 11:30:50||357.9||357.9||357.9||357.9|0
1732102260000|2024-11-20 11:31:00|358.1|357.8|358|357.8|358.1|357.8|358|357.8|0
1732102340000|2024-11-20 11:32:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|659
1732102350000|2024-11-20 11:32:30|358|357.8|358|357.8|358|357.8|358|357.8|0
1732102410000|2024-11-20 11:33:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1732102570000|2024-11-20 11:36:10|357.8|357.8|357.8|357.6|357.8|357.8|357.8|357.6|2057
1732102630000|2024-11-20 11:37:10|357.7||357.7||357.7||357.7||0
1732102660000|2024-11-20 11:37:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1196
1732102670000|2024-11-20 11:37:50|357.7||357.6||357.7||357.6||0
1732102710000|2024-11-20 11:38:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|413
1732102720000|2024-11-20 11:38:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|830
1732102750000|2024-11-20 11:39:10||357.2||357.2||357.2||357.2|412
1732102810000|2024-11-20 11:40:10|357.3||357.3||357.3||357.3||0
1732102900000|2024-11-20 11:41:40|357.4||357.4||357.4||357.4||0
1732103030000|2024-11-20 11:43:50|357.3||357.3||357.3||357.3||0
1732103110000|2024-11-20 11:45:10||357.1||357.1||357.1||357.1|1379
1732103280000|2024-11-20 11:48:00|357.5|357.2|357.5|357.3|357.5|357.3|357.5|357.2|0
1732103300000|2024-11-20 11:48:20|357.6|357.4|357.6|357.5|357.7|357.6|357.6|357.4|1286
1732103310000|2024-11-20 11:48:30|357.7||357.7||357.7||357.7||626
1732103710000|2024-11-20 11:55:10|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|1800
1732103940000|2024-11-20 11:59:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1732104000000|2024-11-20 12:00:00|357.4|357.2|357.3|357.1|357.4|357.2|357.3|357.1|7385
1732104030000|2024-11-20 12:00:30|357.4||357.3||357.4||357.3||1573
1732104050000|2024-11-20 12:00:50|357.2||357.2||357.2||357.2||0
1732104080000|2024-11-20 12:01:20|||||||||528
1732104090000|2024-11-20 12:01:30||357||357||357||357|0
1732104100000|2024-11-20 12:01:40|||||||||57
1732104130000|2024-11-20 12:02:10|357.1||357.1||357.1||357.1||0
1732104140000|2024-11-20 12:02:20|357.2||357.2||357.2||357.2||0
1732104220000|2024-11-20 12:03:40|||||||||81
1732104360000|2024-11-20 12:06:00|||||||||1220
1732104380000|2024-11-20 12:06:20||357.1||357.1||357.1||357.1|0
1732104390000|2024-11-20 12:06:30||357||357||357||357|0
1732104910000|2024-11-20 12:15:10|357.3|357.1|357.4|357.2|357.4|357.2|357.3|357.1|1
1732104980000|2024-11-20 12:16:20|||||||||420
1732104990000|2024-11-20 12:16:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1732105130000|2024-11-20 12:18:50|357.4||357.4||357.4||357.4||0
1732105250000|2024-11-20 12:20:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1732105270000|2024-11-20 12:21:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|772
1732105300000|2024-11-20 12:21:40||357||357||357||357|957
1732105350000|2024-11-20 12:22:30||357.1||357||357.1||357|0
1732105500000|2024-11-20 12:25:00|357.1||357.2||357.2||357.1||0
1732105590000|2024-11-20 12:26:30||357.1||357.1||357.1||357.1|0
1732105640000|2024-11-20 12:27:20|357.3||357.3||357.3||357.3||0
1732105650000|2024-11-20 12:27:30|||||||||420
1732105760000|2024-11-20 12:29:20||357.2||357.2||357.2||357.2|0
1732105770000|2024-11-20 12:29:30||357.1||357.1||357.1||357.1|0
1732105820000|2024-11-20 12:30:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|494
1732105830000|2024-11-20 12:30:30||357.3||357.3||357.3||357.3|0
1732105840000|2024-11-20 12:30:40|357.5||357.5||357.5||357.5||558
1732106010000|2024-11-20 12:33:30||357.4||357.3||357.4||357.3|0
1732106120000|2024-11-20 12:35:20|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|2977
1732106200000|2024-11-20 12:36:40|357.3|357.3|357.5|357.3|357.5|357.3|357.3|357.3|2
1732106320000|2024-11-20 12:38:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|297
1732106490000|2024-11-20 12:41:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|44
1732106590000|2024-11-20 12:43:10|||||||||200
1732106710000|2024-11-20 12:45:10|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1732106740000|2024-11-20 12:45:40|||||||||280
1732106750000|2024-11-20 12:45:50||357.5||357.5||357.5||357.5|0
1732106760000|2024-11-20 12:46:00||357.4||357.4||357.4||357.4|40
1732106830000|2024-11-20 12:47:10|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.3|1235
1732106880000|2024-11-20 12:48:00||357.2||357.2||357.2||357.2|0
1732107050000|2024-11-20 12:50:50|||||||||207
1732107070000|2024-11-20 12:51:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|87
1732107100000|2024-11-20 12:51:40|||||||||250
1732107130000|2024-11-20 12:52:10|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1732107170000|2024-11-20 12:52:50||357.5||357.5||357.5||357.5|0
1732107280000|2024-11-20 12:54:40|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|40
1732107320000|2024-11-20 12:55:20|||||||||206
1732107390000|2024-11-20 12:56:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|41
1732107460000|2024-11-20 12:57:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|761
1732107680000|2024-11-20 13:01:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|1
1732107720000|2024-11-20 13:02:00||357.6||357.5||357.6||357.5|50
1732107770000|2024-11-20 13:02:50|||||||||699
1732107980000|2024-11-20 13:06:20|357.6||357.6||357.6||357.6||0
1732108000000|2024-11-20 13:06:40||357.4||357.4||357.4||357.4|40
1732108260000|2024-11-20 13:11:00||357.5||357.5||357.5||357.5|0
1732108270000|2024-11-20 13:11:10|||||||||4
1732108340000|2024-11-20 13:12:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1
1732108550000|2024-11-20 13:15:50|||||||||476
1732108720000|2024-11-20 13:18:40|||||||||1129
1732108730000|2024-11-20 13:18:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1240
1732108750000|2024-11-20 13:19:10|358|357.8|358|357.8|358|357.8|358|357.8|2194
1732109130000|2024-11-20 13:25:30||357.9||357.9||357.9||357.9|0
1732109240000|2024-11-20 13:27:20|||||||||334
1732109250000|2024-11-20 13:27:30|358.1||358.1||358.1||358.1||1
1732109350000|2024-11-20 13:29:10|358||358||358||358||0
1732109480000|2024-11-20 13:31:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|550
1732109490000|2024-11-20 13:31:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|206
1732109500000|2024-11-20 13:31:40|357.9||357.8||357.9||357.8||0
1732109530000|2024-11-20 13:32:10|357.9|357.8|358|357.9|358|357.9|357.9|357.8|300
1732109590000|2024-11-20 13:33:10|357.9|357.8|358|357.8|358|357.8|357.9|357.8|2287
1732109720000|2024-11-20 13:35:20|||||||||1633
1732110120000|2024-11-20 13:42:00|357.9||357.9||357.9||357.9||0
1732110140000|2024-11-20 13:42:20||357.7||357.7||357.7||357.7|780
1732110320000|2024-11-20 13:45:20|357.8||357.8||357.8||357.8||0
1732110390000|2024-11-20 13:46:30|||||||||1000
1732110410000|2024-11-20 13:46:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1732110490000|2024-11-20 13:48:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1732110600000|2024-11-20 13:50:00|357.9||357.9||357.9||357.9||1660
1732110680000|2024-11-20 13:51:20|357.8||357.8||357.8||357.8||0
1732110890000|2024-11-20 13:54:50|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|150
1732111020000|2024-11-20 13:57:00|357.7||357.7||357.7||357.7||0
1732111040000|2024-11-20 13:57:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|74
1732111050000|2024-11-20 13:57:30|357.7||357.7||357.7||357.7||516
1732111060000|2024-11-20 13:57:40|||||||||40
1732111200000|2024-11-20 14:00:00||357.6||357.6||357.6||357.6|0
1732111220000|2024-11-20 14:00:20||357.5||357.6||357.6||357.5|79
1732111230000|2024-11-20 14:00:30||357.5||357.6||357.6||357.5|0
1732111270000|2024-11-20 14:01:10||357.5||357.5||357.5||357.5|0
1732111420000|2024-11-20 14:03:40|357.5|357.4|357.5|357.4|357.6|357.4|357.5|357.4|1586
1732111430000|2024-11-20 14:03:50|357.6||357.6||357.6||357.6||0
1732111440000|2024-11-20 14:04:00||357.5||357.5||357.5||357.5|0
1732111590000|2024-11-20 14:06:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1732111610000|2024-11-20 14:06:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1732111640000|2024-11-20 14:07:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1171
1732111650000|2024-11-20 14:07:30|358|357.9|358|357.9|358|357.9|358|357.9|150
1732111720000|2024-11-20 14:08:40||357.8||357.8||357.8||357.8|150
1732111780000|2024-11-20 14:09:40|357.9||357.9||357.9||357.9||0
1732111790000|2024-11-20 14:09:50|||||||||196
1732111830000|2024-11-20 14:10:30||357.7||357.7||357.7||357.7|831
1732111890000|2024-11-20 14:11:30|357.8||357.8||357.8||357.8||0
1732111990000|2024-11-20 14:13:10||357.6||357.6||357.6||357.6|85
1732112070000|2024-11-20 14:14:30|357.7||357.7||357.7||357.7||0
1732112080000|2024-11-20 14:14:40|357.8||357.8||357.8||357.8||227
1732112110000|2024-11-20 14:15:10|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|1081
1732112240000|2024-11-20 14:17:20|357.8||357.8||357.8||357.8||712
1732112290000|2024-11-20 14:18:10|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|58
1732112340000|2024-11-20 14:19:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|52
1732112350000|2024-11-20 14:19:10|||||||||100
1732112360000|2024-11-20 14:19:20|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1308
1732112370000|2024-11-20 14:19:30|357.6||357.6||357.6||357.6||689
1732112380000|2024-11-20 14:19:40|357.5||357.5||357.5||357.5||0
1732112400000|2024-11-20 14:20:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1882
1732112410000|2024-11-20 14:20:10|357.5|357.2|357.4|357.2|357.5|357.2|357.3|357.2|150
1732112420000|2024-11-20 14:20:20|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|150
1732112500000|2024-11-20 14:21:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|1370
1732112510000|2024-11-20 14:21:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|48
1732112520000|2024-11-20 14:22:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|69
1732112530000|2024-11-20 14:22:10||357.3||357.3||357.3||357.3|1141
1732112540000|2024-11-20 14:22:20||357.2||357.2||357.2||357.2|524
1732112580000|2024-11-20 14:23:00||357.3||357.2||357.3||357.2|0
1732112600000|2024-11-20 14:23:20|357.3||357.3||357.3||357.3||0
1732112610000|2024-11-20 14:23:30|357.4||357.4||357.4||357.4||0
1732112620000|2024-11-20 14:23:40|357.3||357.3||357.3||357.3||0
1732112630000|2024-11-20 14:23:50|357.2|357|357.2|357.1|357.2|357.1|357.2|357|0
1732112640000|2024-11-20 14:24:00||357||357||357||357|0
1732112650000|2024-11-20 14:24:10||357.1||357.1||357.1||357.1|0
1732112660000|2024-11-20 14:24:20|||||||||296
1732112670000|2024-11-20 14:24:30||357||357||357||357|0
1732112770000|2024-11-20 14:26:10|357.1||357.1||357.1||357.1||0
1732112820000|2024-11-20 14:27:00|357.2||357.2||357.2||357.2||595
1732112830000|2024-11-20 14:27:10||357.1||357||357.1||357|3134
1732112850000|2024-11-20 14:27:30||357.1||357.1||357.1||357.1|573
1732112870000|2024-11-20 14:27:50||357||357||357||357|0
1732112900000|2024-11-20 14:28:20||357.1||357||357.1||357|0
1732112920000|2024-11-20 14:28:40|357.1||357.1||357.1||357.1||0
1732112980000|2024-11-20 14:29:40|357.2||357.2||357.2||357.2||0
1732112990000|2024-11-20 14:29:50|357.1||357.1||357.1||357.1||0
1732113000000|2024-11-20 14:30:00|357.2|357.1|357.1|357|357.2|357.1|357.1|357|1727
1732113010000|2024-11-20 14:30:10|357.2|357.1|357.2|357|357.2|357.1|357.2|357|1681
1732113030000|2024-11-20 14:30:30|357.1|356.9|357.2|357|357.2|357|357.1|356.9|1029
1732113040000|2024-11-20 14:30:40|357.3|357.1|357.3|357.1|357.4|357.2|357.3|357.1|2277
1732113060000|2024-11-20 14:31:00|357.2|356.9|357.1|356.9|357.2|356.9|357.1|356.9|0
1732113070000|2024-11-20 14:31:10|357.2|357|357.2|357|357.2|357|357.2|357|611
1732113080000|2024-11-20 14:31:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1732113090000|2024-11-20 14:31:30|357.2|357|357.2|357|357.2|357|357.2|356.9|955
1732113100000|2024-11-20 14:31:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1732113190000|2024-11-20 14:33:10||357||357||357||357|0
1732113200000|2024-11-20 14:33:20|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|2573
1732113220000|2024-11-20 14:33:40||357.2||357.2||357.2||357.2|0
1732113240000|2024-11-20 14:34:00|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|2000
1732113250000|2024-11-20 14:34:10|357.2||357.3||357.3||357.2||315
1732113270000|2024-11-20 14:34:30|357.2||357.2||357.2||357.2||0
1732113280000|2024-11-20 14:34:40|357.1|357|357.2|357|357.2|357|357.1|357|6347
1732113320000|2024-11-20 14:35:20|357.1||357.1||357.1||357.1||0
1732113360000|2024-11-20 14:36:00|||||||||2469
1732113390000|2024-11-20 14:36:30|357|356.9|357|356.8|357|356.9|357|356.8|1692
1732113410000|2024-11-20 14:36:50|356.9||356.9||356.9||356.9||0
1732113420000|2024-11-20 14:37:00|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|746
1732113430000|2024-11-20 14:37:10|356.8||356.8||356.8||356.8||1212
1732113450000|2024-11-20 14:37:30|356.7|356.5|356.6|356.5|356.7|356.5|356.6|356.5|470
1732113470000|2024-11-20 14:37:50|||||||||150
1732113490000|2024-11-20 14:38:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1732113500000|2024-11-20 14:38:20|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|1027
1732113560000|2024-11-20 14:39:20|356.5||356.5||356.5||356.5||0
1732113570000|2024-11-20 14:39:30|||||||||26
1732113580000|2024-11-20 14:39:40|356.6|356.3|356.6|356.4|356.6|356.4|356.6|356.3|1606
1732113600000|2024-11-20 14:40:00||356.5||356.5||356.5||356.5|0
1732113680000|2024-11-20 14:41:20||356.4||356.5||356.5||356.4|577
1732113700000|2024-11-20 14:41:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1732113720000|2024-11-20 14:42:00|356.6||356.6||356.6||356.6||3051
1732113790000|2024-11-20 14:43:10|356.5||356.5||356.6||356.5||947
1732113810000|2024-11-20 14:43:30|356.6||356.6||356.6||356.6||1700
1732113860000|2024-11-20 14:44:20|356.5|356.3|356.4|356.3|356.5|356.3|356.4|356.3|1592
1732113870000|2024-11-20 14:44:30|||||||||5141
1732113880000|2024-11-20 14:44:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|176
1732113900000|2024-11-20 14:45:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1732113910000|2024-11-20 14:45:10|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|1682
1732113920000|2024-11-20 14:45:20|356.4||356.4||356.4||356.4||1660
1732113980000|2024-11-20 14:46:20|356.5||356.5||356.5||356.5||0
1732113990000|2024-11-20 14:46:30|356.4||356.4||356.4||356.4||0
1732114020000|2024-11-20 14:47:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1705
1732114030000|2024-11-20 14:47:10||356.3||356.3||356.3||356.3|0
1732114140000|2024-11-20 14:49:00||356.4||356.4||356.4||356.3|0
1732114160000|2024-11-20 14:49:20||356.3||356.3||356.3||356.3|644
1732114210000|2024-11-20 14:50:10|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|113
1732114240000|2024-11-20 14:50:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|250
1732114260000|2024-11-20 14:51:00|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|1004
1732114310000|2024-11-20 14:51:50|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1605
1732114320000|2024-11-20 14:52:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1732114350000|2024-11-20 14:52:30|356.7|356.4|356.6|356.3|356.7|356.4|356.6|356.3|0
1732114360000|2024-11-20 14:52:40|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1732114370000|2024-11-20 14:52:50|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|0
1732114380000|2024-11-20 14:53:00|356.7|356.4|356.8|356.5|356.8|356.5|356.6|356.4|6443
1732114400000|2024-11-20 14:53:20|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|0
1732114410000|2024-11-20 14:53:30|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|0
1732114420000|2024-11-20 14:53:40|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|0
1732114430000|2024-11-20 14:53:50|356.6|356.3|356.6|356.3|356.7|356.4|356.6|356.3|1075
1732114440000|2024-11-20 14:54:00|356.7|356.4|356.6|356.3|356.7|356.4|356.6|356.3|0
1732114450000|2024-11-20 14:54:10|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1732114460000|2024-11-20 14:54:20|356.6|356.3|356.7|356.4|356.7|356.4|356.6|356.3|0
1732114470000|2024-11-20 14:54:30|356.6|356.3|356.6|356.3|356.7|356.4|356.6|356.3|0
1732114480000|2024-11-20 14:54:40|356.7|356.4|356.6|356.3|356.7|356.4|356.6|356.3|0
1732114490000|2024-11-20 14:54:50|356.7|356.5|356.6|356.3|356.7|356.5|356.6|356.3|0
1732114500000|2024-11-20 14:55:00|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1732114510000|2024-11-20 14:55:10|356.6|356.3|356.6|356.3|356.7|356.4|356.6|356.3|0
1732114550000|2024-11-20 14:55:50|356.7|356.5|356.7|356.5|356.7|356.5|356.6|356.4|0
1732114560000|2024-11-20 14:56:00|356.8|356.4|356.8|356.5|356.8|356.5|356.7|356.4|2423
1732114570000|2024-11-20 14:56:10|356.7|356.4|356.7|356.4|356.8|356.5|356.7|356.4|0
1732114590000|2024-11-20 14:56:30|356.8|356.5|356.8|356.5|356.8|356.5|356.7|356.4|0
1732114600000|2024-11-20 14:56:40|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|0
1732114620000|2024-11-20 14:57:00|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|0
1732114630000|2024-11-20 14:57:10|356.7|356.4|356.7|356.5|356.7|356.5|356.6|356.4|0
1732114660000|2024-11-20 14:57:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1732114670000|2024-11-20 14:57:50|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1732114690000|2024-11-20 14:58:10|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|2902
1732114700000|2024-11-20 14:58:20|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1732114710000|2024-11-20 14:58:30|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|963
1732114720000|2024-11-20 14:58:40|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|0
1732114740000|2024-11-20 14:59:00|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|0
1732114750000|2024-11-20 14:59:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1732114760000|2024-11-20 14:59:20|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|758
1732114770000|2024-11-20 14:59:30|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|0
1732114780000|2024-11-20 14:59:40|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|0
1732114790000|2024-11-20 14:59:50|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|0
1732114800000|2024-11-20 15:00:00|356.4|356.2|356.6|356.4|356.6|356.4|356.4|356.2|189
1732114810000|2024-11-20 15:00:10|356.5|356.3|356.7|356.4|356.7|356.4|356.5|356.3|986
1732114820000|2024-11-20 15:00:20|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|0
1732114830000|2024-11-20 15:00:30|356.7|356.5|356.7|356.4|356.7|356.5|356.7|356.4|2138
1732114840000|2024-11-20 15:00:40|356.8|356.5|356.8|356.6|356.8|356.6|356.7|356.4|0
1732114860000|2024-11-20 15:01:00|356.7|356.5|356.8|356.5|356.8|356.5|356.7|356.5|0
1732114870000|2024-11-20 15:01:10|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|0
1732114880000|2024-11-20 15:01:20|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1732114900000|2024-11-20 15:01:40|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|0
1732114910000|2024-11-20 15:01:50|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1732114920000|2024-11-20 15:02:00|356.8|356.5|356.7|356.4|356.8|356.5|356.7|356.4|0
1732114930000|2024-11-20 15:02:10|356.8|356.5|356.7|356.4|356.8|356.5|356.7|356.4|0
1732114940000|2024-11-20 15:02:20|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|0
1732114950000|2024-11-20 15:02:30|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|2615
1732114960000|2024-11-20 15:02:40|356.8|356.5|356.8|356.5|356.9|356.6|356.8|356.5|0
1732114970000|2024-11-20 15:02:50|356.9|356.6|356.8|356.5|356.9|356.6|356.8|356.5|0
1732114980000|2024-11-20 15:03:00|356.9|356.6|356.9|356.6|356.9|356.6|356.8|356.5|0
1732114990000|2024-11-20 15:03:10|356.8|356.5|356.9|356.6|356.9|356.6|356.8|356.5|0
1732115000000|2024-11-20 15:03:20|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|0
1732115010000|2024-11-20 15:03:30|356.9|356.6|356.6|356.4|356.9|356.6|356.6|356.4|206
1732115020000|2024-11-20 15:03:40|356.7|356.5|356.8|356.5|356.8|356.5|356.7|356.5|0
1732115040000|2024-11-20 15:04:00|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1732115070000|2024-11-20 15:04:30|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|0
1732115080000|2024-11-20 15:04:40|356.7||356.7||356.7||356.7||873
1732115090000|2024-11-20 15:04:50|356.9|356.6|356.8|356.5|356.9|356.6|356.8|356.5|0
1732115100000|2024-11-20 15:05:00|356.9|356.6|356.8|356.5|356.9|356.6|356.8|356.5|0
1732115110000|2024-11-20 15:05:10|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|984
1732115120000|2024-11-20 15:05:20|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1732115130000|2024-11-20 15:05:30|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1732115140000|2024-11-20 15:05:40|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1732115150000|2024-11-20 15:05:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1732115160000|2024-11-20 15:06:00|356.8|356.6|356.8|356.5|356.9|356.7|356.8|356.5|68
1732115170000|2024-11-20 15:06:10|356.9|356.6|356.8|356.5|356.9|356.6|356.8|356.5|0
1732115180000|2024-11-20 15:06:20|356.9|356.6|356.8|356.5|356.9|356.6|356.8|356.5|0
1732115190000|2024-11-20 15:06:30|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1732115200000|2024-11-20 15:06:40|356.8|356.5|356.8|356.5|356.9|356.6|356.8|356.5|0
1732115210000|2024-11-20 15:06:50|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1732115220000|2024-11-20 15:07:00|356.8|356.5|356.8|356.5|356.9|356.6|356.8|356.5|0
1732115240000|2024-11-20 15:07:20|357|356.7|356.9|356.6|357|356.7|356.9|356.6|2219
1732115250000|2024-11-20 15:07:30|357|356.7|357|356.7|357|356.7|357|356.7|158
1732115270000|2024-11-20 15:07:50|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|100
1732115340000|2024-11-20 15:09:00|356.7|356.5|356.7|356.5|356.7|356.5|356.6|356.5|136
1732115370000|2024-11-20 15:09:30|356.8|356.6|356.7|356.6|356.8|356.6|356.7|356.6|0
1732115390000|2024-11-20 15:09:50|356.8||356.8||356.8||356.8||0
1732115420000|2024-11-20 15:10:20|356.7||356.7||356.7||356.7||0
1732115440000|2024-11-20 15:10:40||356.5||356.6||356.6||356.5|583
1732115470000|2024-11-20 15:11:10|||||||||1516
1732115490000|2024-11-20 15:11:30||356.5||356.5||356.5||356.5|0
1732115520000|2024-11-20 15:12:00|356.6||356.6||356.6||356.6||165
1732115530000|2024-11-20 15:12:10|356.7||356.7||356.7||356.7||1194
1732115590000|2024-11-20 15:13:10|356.6||356.6||356.6||356.6||0
1732115650000|2024-11-20 15:14:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|3447
1732115670000|2024-11-20 15:14:30||356.3||356.3||356.3||356.3|584
1732115750000|2024-11-20 15:15:50||356.4||356.4||356.4||356.4|0
1732115810000|2024-11-20 15:16:50|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|127
1732115870000|2024-11-20 15:17:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|609
1732115880000|2024-11-20 15:18:00||356.3||356.3||356.3||356.3|0
1732115900000|2024-11-20 15:18:20|356.5||356.5||356.5||356.5||0
1732115940000|2024-11-20 15:19:00|356.4||356.4||356.4||356.4||0
1732115980000|2024-11-20 15:19:40|356.5||356.5||356.5||356.5||513
1732116020000|2024-11-20 15:20:20|356.4||356.4||356.4||356.4||0
1732116030000|2024-11-20 15:20:30||356.2||356.2||356.2||356.2|306
1732116070000|2024-11-20 15:21:10|356.3|356.1|356.2|356.1|356.3|356.1|356.2|356.1|769
1732116080000|2024-11-20 15:21:20|356.3||356.3||356.3||356.3||0
1732116210000|2024-11-20 15:23:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1480
1732116260000|2024-11-20 15:24:20||356.2||356.2||356.2||356.2|0
1732116270000|2024-11-20 15:24:30||356.3||356.3||356.3||356.3|0
1732116280000|2024-11-20 15:24:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1500
1732116380000|2024-11-20 15:26:20|356.4||356.3||356.4||356.3||794
1732116440000|2024-11-20 15:27:20||356.1||356.1||356.1||356.1|378
1732116530000|2024-11-20 15:28:50||356.2||356.2||356.2||356.2|400
1732116540000|2024-11-20 15:29:00||356.1||356.1||356.1||356.1|0
1732116580000|2024-11-20 15:29:40||356.2||356.2||356.2||356.2|873
1732116600000|2024-11-20 15:30:00|356.4||356.4||356.4||356.4||121
1732116620000|2024-11-20 15:30:20||356.3||356.3||356.3||356.3|0
1732116690000|2024-11-20 15:31:30||356.2||356.2||356.2||356.2|500
1732116700000|2024-11-20 15:31:40||356.3||356.2||356.3||356.2|0
1732116830000|2024-11-20 15:33:50|356.3||356.3||356.3||356.3||0
1732116880000|2024-11-20 15:34:40|356.4||356.4||356.4||356.4||0
1732116940000|2024-11-20 15:35:40|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|2504
1732116950000|2024-11-20 15:35:50|356.6|356.4|356.6|356.4|356.6|356.5|356.6|356.4|0
1732116980000|2024-11-20 15:36:20|356.5||356.5||356.5||356.5||0
1732117040000|2024-11-20 15:37:20|||||||||177
1732117110000|2024-11-20 15:38:30|356.6||356.6||356.6||356.6||0
1732117140000|2024-11-20 15:39:00|356.5||356.5||356.5||356.5||0
1732117160000|2024-11-20 15:39:20|||||||||616
1732117190000|2024-11-20 15:39:50|356.6||356.6||356.6||356.6||0
1732117240000|2024-11-20 15:40:40|356.4|356.3|356.5|356.3|356.5|356.4|356.4|356.3|137
1732117250000|2024-11-20 15:40:50|356.4|356.4|356.3|356.2|356.4|356.4|356.3|356.2|0
1732117260000|2024-11-20 15:41:00|356.2|356.1|356.3|356.2|356.3|356.2|356.1|356|2739
1732117270000|2024-11-20 15:41:10|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|1023
1732117290000|2024-11-20 15:41:30|356.4||356.4||356.5||356.4||1887
1732117300000|2024-11-20 15:41:40|356.5||356.4||356.5||356.4||1900
1732117320000|2024-11-20 15:42:00|356.5||356.4||356.5||356.4||0
1732117360000|2024-11-20 15:42:40|||||||||1040
1732117450000|2024-11-20 15:44:10|356.5||356.5||356.5||356.5||0
1732117500000|2024-11-20 15:45:00|356.4||356.4||356.4||356.4||0
1732117510000|2024-11-20 15:45:10|356.5||356.5||356.5||356.5||1201
1732117530000|2024-11-20 15:45:30|356.4||356.4||356.4||356.4||0
1732117550000|2024-11-20 15:45:50|356.3|356.2|356.3|356.2|356.4|356.2|356.3|356.2|190
1732117560000|2024-11-20 15:46:00|356.4||356.4||356.4||356.4||545
1732117590000|2024-11-20 15:46:30||356.3||356.3||356.3||356.2|579
1732117600000|2024-11-20 15:46:40|356.5||356.5||356.5||356.4||631
1732117610000|2024-11-20 15:46:50|356.4||356.4||356.4||356.4||0
1732117650000|2024-11-20 15:47:30|356.5||356.5||356.5||356.5||0
1732117690000|2024-11-20 15:48:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|553
1732117750000|2024-11-20 15:49:10|356.3||356.3||356.3||356.3||0
1732117820000|2024-11-20 15:50:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1066
1732117870000|2024-11-20 15:51:10|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|239
1732117890000|2024-11-20 15:51:30||356.4||356.4||356.4||356.4|0
1732117900000|2024-11-20 15:51:40|356.5||356.5||356.5||356.5||0
1732117950000|2024-11-20 15:52:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.4|429
1732117960000|2024-11-20 15:52:40|||||||||1
1732118090000|2024-11-20 15:54:50|||||||||1886
1732118140000|2024-11-20 15:55:40|||||||||766
1732118240000|2024-11-20 15:57:20|356.7||356.7||356.7||356.7||1610
1732118270000|2024-11-20 15:57:50|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|420
1732118320000|2024-11-20 15:58:40||356.4||356.4||356.4||356.4|767
1732118360000|2024-11-20 15:59:20||356.5||356.5||356.5||356.5|0
1732118400000|2024-11-20 16:00:00|||||||||372
1732118450000|2024-11-20 16:00:50||356.4||356.4||356.4||356.4|181
1732118460000|2024-11-20 16:01:00||356.5||356.5||356.5||356.5|1204
1732118480000|2024-11-20 16:01:20||356.4||356.5||356.5||356.4|1134
1732118490000|2024-11-20 16:01:30||356.4||356.5||356.5||356.4|0
1732118500000|2024-11-20 16:01:40||356.4||356.4||356.5||356.4|0
1732118520000|2024-11-20 16:02:00|356.5||356.6||356.6||356.5||0
1732118620000|2024-11-20 16:03:40|356.5||356.6||356.6||356.5||0
1732118650000|2024-11-20 16:04:10|356.5||356.5||356.5||356.5||0
1732118700000|2024-11-20 16:05:00|356.6||356.6||356.6||356.6||0
1732118740000|2024-11-20 16:05:40|356.5|356.3|356.5|356.3|356.5|356.3|356.4|356.3|599
1732118830000|2024-11-20 16:07:10|356.4|356.4|356.4|356.3|356.4|356.4|356.4|356.3|43
1732118850000|2024-11-20 16:07:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1020
1732118870000|2024-11-20 16:07:50|356.4||356.4||356.4||356.4||1023
1732118920000|2024-11-20 16:08:40|356.3|356.3|356.4|356.2|356.4|356.3|356.3|356.2|0
1732118940000|2024-11-20 16:09:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|2562
1732119060000|2024-11-20 16:11:00|356.4||356.4||356.4||356.4||326
1732119070000|2024-11-20 16:11:10||356.2||356.2||356.2||356.2|767
1732119110000|2024-11-20 16:11:50|356.3|356.3|356.3|356.2|356.3|356.3|356.3|356.2|0
1732119120000|2024-11-20 16:12:00|356.4||356.4||356.4||356.4||3030
1732119270000|2024-11-20 16:14:30||356.3||356.3||356.3||356.3|0
1732119300000|2024-11-20 16:15:00|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|0
1732119310000|2024-11-20 16:15:10|356.4|356.2|356.4|356.2|356.5|356.3|356.4|356.2|0
1732119320000|2024-11-20 16:15:20|356.5|356.3|356.5|356.3|356.5|356.3|356.4|356.2|0
1732119330000|2024-11-20 16:15:30|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|0
1732119340000|2024-11-20 16:15:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732119350000|2024-11-20 16:15:50|356.5|356.3|356.3|356.1|356.5|356.3|356.3|356.1|1336
1732119360000|2024-11-20 16:16:00|356.5|356.2|356.5|356.2|356.5|356.2|356.4|356.1|4817
1732119370000|2024-11-20 16:16:10|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|0
1732119380000|2024-11-20 16:16:20|356.5|356.2|356.5|356.3|356.5|356.3|356.5|356.2|0
1732119390000|2024-11-20 16:16:30|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|0
1732119400000|2024-11-20 16:16:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732119410000|2024-11-20 16:16:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1732119420000|2024-11-20 16:17:00|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732119430000|2024-11-20 16:17:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1732119440000|2024-11-20 16:17:20|356.6|356.4|356.6|356.4|356.6|356.4|356.5|356.3|739
1732119450000|2024-11-20 16:17:30|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|0
1732119460000|2024-11-20 16:17:40|356.5|356.3|356.8|356.6|356.9|356.7|356.5|356.3|5947
1732119470000|2024-11-20 16:17:50|356.9|356.7|356.9|356.7|356.9|356.7|356.8|356.6|360
1732119480000|2024-11-20 16:18:00|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|0
1732119490000|2024-11-20 16:18:10|356.8|356.6|356.9|356.6|356.9|356.6|356.8|356.6|0
1732119500000|2024-11-20 16:18:20|357|356.7|357|356.7|357|356.7|357|356.7|0
1732119520000|2024-11-20 16:18:40|356.9|356.6|356.9|356.7|357|356.8|356.9|356.6|990
1732119530000|2024-11-20 16:18:50|||||||||1001
1732119540000|2024-11-20 16:19:00|357|356.8|356.9|356.7|357|356.8|356.9|356.7|4811
1732119560000|2024-11-20 16:19:20|357|356.8|357|356.8|357|356.8|357|356.8|952
1732119570000|2024-11-20 16:19:30|357.1|356.7|357.1|356.9|357.1|356.9|357|356.7|2600
1732119580000|2024-11-20 16:19:40|357|356.8|357|356.8|357.1|356.9|357|356.8|0
1732119590000|2024-11-20 16:19:50|357.1|356.9|357|356.8|357.1|356.9|357|356.8|0
1732119600000|2024-11-20 16:20:00|357.1|356.9|357|356.8|357.1|356.9|357|356.8|0
1732119610000|2024-11-20 16:20:10|357.1|356.9|357.2|357|357.2|357|357|356.8|1750
1732119620000|2024-11-20 16:20:20|357.1|356.9|357.2|357|357.2|357|357.1|356.8|606
1732119630000|2024-11-20 16:20:30|357.1|356.9|357.2|357|357.2|357|357.1|356.9|0
1732119640000|2024-11-20 16:20:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1758
1732119650000|2024-11-20 16:20:50|357.2|357|357.2|357|357.2|357|357.1|356.9|0
1732119660000|2024-11-20 16:21:00|357.1|356.9|357.1|356.9|357.2|357|357.1|356.9|0
1732119680000|2024-11-20 16:21:20|357.2|357|357.2|357|357.2|357|357.1|356.9|390
1732119690000|2024-11-20 16:21:30|357.1|356.9|357.2|357|357.3|357.1|357.1|356.9|1650
1732119710000|2024-11-20 16:21:50|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|3693
1732119720000|2024-11-20 16:22:00|357.2|357|357.3|357.1|357.3|357.1|357.2|357|2653
1732119730000|2024-11-20 16:22:10|357.2|357|357.3|357.1|357.3|357.1|357.2|357|3
1732119740000|2024-11-20 16:22:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1732119760000|2024-11-20 16:22:40|357.3|357.1|357.4|357.2|357.4|357.2|357.3|357.1|0
1732119770000|2024-11-20 16:22:50|357.3|357.1|357.4|357.2|357.4|357.2|357.3|357.1|0
1732119780000|2024-11-20 16:23:00|357.3|357.1|357.4|357.2|357.4|357.2|357.3|357.1|0
1732119790000|2024-11-20 16:23:10|357.3|357.1|357.3|357.1|357.4|357.2|357.3|357.1|0
1732119800000|2024-11-20 16:23:20|357.4|357.2|357.4|357.1|357.4|357.2|357.3|357.1|550
1732119810000|2024-11-20 16:23:30|357.5|357.2|357.3|357.1|357.5|357.2|357.3|357.1|16
1732119820000|2024-11-20 16:23:40|357.4|357.2|357.4|357.2|357.4|357.2|357.3|357.1|0
1732119830000|2024-11-20 16:23:50|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.2|0
1732119840000|2024-11-20 16:24:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1732119850000|2024-11-20 16:24:10|357.5|357.3|357.4|357.2|357.5|357.3|357.4|357.2|0
1732119870000|2024-11-20 16:24:30|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.2|3583
1732119880000|2024-11-20 16:24:40|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|0
1732119890000|2024-11-20 16:24:50|357.4|357.2|357.5|357.2|357.5|357.2|357.3|357.1|556
1732119900000|2024-11-20 16:25:00|357.4|357.1|357.5|357.2|357.5|357.2|357.4|357.1|0
1732119910000|2024-11-20 16:25:10|357.4|357.1|357.5|357.2|357.5|357.2|357.4|357.1|0
1732119920000|2024-11-20 16:25:20|357.4|357.1|357.4|357.2|357.5|357.2|357.3|357.1|10
1732119930000|2024-11-20 16:25:30|357.3|357.1|357.3|357.1|357.4|357.2|357.3|357.1|0
1732119960000|2024-11-20 16:26:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|150
1732119970000|2024-11-20 16:26:10|357.3|357.1|357.3|357.1|357.4|357.2|357.3|357.1|356
1732119980000|2024-11-20 16:26:20|357.4|357.2|357.4|357.2|357.4|357.2|357.3|357.1|0
1732119990000|2024-11-20 16:26:30|357.3|357.1|357.3|357.1|357.4|357.2|357.3|357.1|0
1732120000000|2024-11-20 16:26:40|357.4|357.2|357.3|357.1|357.4|357.2|357.3|357.1|0
1732120010000|2024-11-20 16:26:50|357.4|357.2|357.3|357.1|357.4|357.2|357.3|357.1|0
1732120020000|2024-11-20 16:27:00|357.4|357.2|357.3|357.1|357.4|357.2|357.3|357.1|0
1732120030000|2024-11-20 16:27:10|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1732120040000|2024-11-20 16:27:20|357.3|357.1|357.2|357|357.3|357.1|357.2|357|1775
1732120050000|2024-11-20 16:27:30|357.1|356.9|357.1|356.9|357.2|357|357.1|356.9|3533
1732120060000|2024-11-20 16:27:40|357.2|357|357|356.8|357.2|357|357|356.8|1823
1732120070000|2024-11-20 16:27:50|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1732120080000|2024-11-20 16:28:00|357|356.8|357.1|356.9|357.1|356.9|357|356.8|0
1732120090000|2024-11-20 16:28:10|357|356.8|357|356.8|357|356.8|357|356.8|0
1732120100000|2024-11-20 16:28:20|357.1|356.9|357|356.8|357.1|356.9|357|356.8|1073
1732120110000|2024-11-20 16:28:30|357.1|356.9|357.1|356.9|357.1|356.9|357|356.8|0
1732120120000|2024-11-20 16:28:40|357|356.8|357|356.8|357.1|356.9|357|356.8|2230
1732120130000|2024-11-20 16:28:50|357.1|356.9|357|356.7|357.1|356.9|357|356.7|2223
1732120140000|2024-11-20 16:29:00|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732120150000|2024-11-20 16:29:10|356.9|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1732120160000|2024-11-20 16:29:20|357|356.8|357|356.8|357|356.8|357|356.8|0
1732120170000|2024-11-20 16:29:30|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1732120180000|2024-11-20 16:29:40|357|356.8|357|356.8|357|356.8|357|356.8|0
1732120190000|2024-11-20 16:29:50|356.9|356.7|356.9|356.7|357|356.8|356.9|356.7|0
1732176000000|2024-11-21 08:00:00|357|356.6|356.8|356.2|357|356.6|356.8|356.1|3989
1732176010000|2024-11-21 08:00:10|356.6|356|356.5|355.8|356.6|356|356.2|355.5|1752
1732176020000|2024-11-21 08:00:20|356.3|355.6|356.4|355.7|356.4|355.7|356.3|355.6|0
1732176030000|2024-11-21 08:00:30||355.8||355.8||355.8||355.8|0
1732176060000|2024-11-21 08:01:00|356.6|356.2|356.6|356.3|356.6|356.3|356.6|356.2|1240
1732176120000|2024-11-21 08:02:00|356.9|356.6|357.2|357|357.2|357|356.9|356.6|608
1732176130000|2024-11-21 08:02:10|357.3||357.4||357.4||357.3||3220
1732176150000|2024-11-21 08:02:30|357.5|357.1|357.6|357.1|357.6|357.1|357.5|357.1|0
1732176190000|2024-11-21 08:03:10|357.5|357|357.6|357.1|357.6|357.1|357.5|357|0
1732176200000|2024-11-21 08:03:20|357.5||357.5||357.5||357.5||0
1732176250000|2024-11-21 08:04:10|357.4|357|357.4|357|357.5|357|357.4|357|0
1732176300000|2024-11-21 08:05:00|357.3||357.4||357.4||357.3||0
1732176330000|2024-11-21 08:05:30|357.3||357.3||357.3||357.3||0
1732176370000|2024-11-21 08:06:10|357.1|356.8|357.2|356.8|357.2|356.8|357.1|356.8|607
1732176450000|2024-11-21 08:07:30||356.9||356.9||356.9||356.9|0
1732176460000|2024-11-21 08:07:40|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|412
1732176470000|2024-11-21 08:07:50|357.5||357.5||357.5||357.5||0
1732176520000|2024-11-21 08:08:40|357.4||357.4||357.4||357.4||0
1732176540000|2024-11-21 08:09:00||357.2||357.2||357.2||357.2|0
1732176610000|2024-11-21 08:10:10|357.3|357.1|357.2|357|357.4|357.1|357.2|357|98
1732176670000|2024-11-21 08:11:10|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1546
1732176680000|2024-11-21 08:11:20|357.2|357.3|357.6|357.4|357.6|357.4|357.2|357.3|1318
1732176730000|2024-11-21 08:12:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1732176740000|2024-11-21 08:12:20|357.7|357.4|357.4|357.2|357.7|357.4|357.4|357.2|672
1732176750000|2024-11-21 08:12:30|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1732176760000|2024-11-21 08:12:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|2800
1732176820000|2024-11-21 08:13:40|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|313
1732176830000|2024-11-21 08:13:50|357.3||357.3||357.3||357.3||0
1732176850000|2024-11-21 08:14:10|357.4||357.4||357.4||357.4||0
1732176860000|2024-11-21 08:14:20|357.6|357.2|357.6|357.3|357.6|357.3|357.6|357.2|2798
1732176870000|2024-11-21 08:14:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|94
1732176900000|2024-11-21 08:15:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1732176970000|2024-11-21 08:16:10|357.4|357.2|357.5|357.4|357.5|357.4|357.4|357.2|888
1732176980000|2024-11-21 08:16:20|357.7|357.5|357.6|357.4|357.7|357.5|357.6|357.4|1546
1732177020000|2024-11-21 08:17:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1732177040000|2024-11-21 08:17:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|164
1732177100000|2024-11-21 08:18:20|357.3||357.3||357.3||357.3||1210
1732177110000|2024-11-21 08:18:30|357.4|357.1|357.4|357.3|357.4|357.3|357.4|357.1|3056
1732177130000|2024-11-21 08:18:50||357.2||357.2||357.2||357.2|0
1732177190000|2024-11-21 08:19:50|357.5|357.3|357.3|357.2|357.5|357.3|357.3|357.2|352
1732177200000|2024-11-21 08:20:00|357.4||357.4||357.4||357.4||0
1732177210000|2024-11-21 08:20:10|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|1546
1732177250000|2024-11-21 08:20:50|357.4||357.5||357.5||357.4||0
1732177260000|2024-11-21 08:21:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|127
1732177270000|2024-11-21 08:21:10|357.5|357.4|357.5|357.3|357.5|357.4|357.3|357.2|3242
1732177310000|2024-11-21 08:21:50|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1732177320000|2024-11-21 08:22:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1732177350000|2024-11-21 08:22:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|150
1732177360000|2024-11-21 08:22:40|357.3|357.1|357.3|357.1|357.4|357.1|357.3|357.1|1956
1732177390000|2024-11-21 08:23:10||357.2||357.1||357.2||357.1|0
1732177400000|2024-11-21 08:23:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1732177450000|2024-11-21 08:24:10||357.1||357.1||357.1||357.1|0
1732177460000|2024-11-21 08:24:20|357.3|357|357.2|357|357.3|357|357.1|357|2391
1732177490000|2024-11-21 08:24:50||357.1||357||357.1||357|0
1732177540000|2024-11-21 08:25:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1732177600000|2024-11-21 08:26:40|357|356.8|357|356.8|357|356.8|357|356.8|532
1732177660000|2024-11-21 08:27:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1437
1732177690000|2024-11-21 08:28:10||356.8||356.8||356.8||356.8|0
1732177700000|2024-11-21 08:28:20|356.7|356.6|356.6|356.4|356.7|356.6|356.6|356.4|1195
1732177720000|2024-11-21 08:28:40|356.5||356.5||356.5||356.5||0
1732177740000|2024-11-21 08:29:00|||||||||96
1732177780000|2024-11-21 08:29:40|356.6||356.6||356.6||356.6||0
1732177800000|2024-11-21 08:30:00|356.5||356.5||356.5||356.5||0
1732177820000|2024-11-21 08:30:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|421
1732177870000|2024-11-21 08:31:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1732177890000|2024-11-21 08:31:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1732177910000|2024-11-21 08:31:50|356.5||356.5||356.5||356.5||0
1732177920000|2024-11-21 08:32:00|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|847
1732178000000|2024-11-21 08:33:20||356.3||356.3||356.3||356.3|0
1732178010000|2024-11-21 08:33:30|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|2807
1732178020000|2024-11-21 08:33:40|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1732178130000|2024-11-21 08:35:30|356.4||356.4||356.4||356.4||0
1732178150000|2024-11-21 08:35:50|356.5||356.5||356.5||356.4||0
1732178160000|2024-11-21 08:36:00|356.4||356.4||356.4||356.4||150
1732178170000|2024-11-21 08:36:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|150
1732178200000|2024-11-21 08:36:40|356.6|356.5|356.5|356.3|356.6|356.5|356.5|356.3|0
1732178210000|2024-11-21 08:36:50|356.4||356.5||356.5||356.4||0
1732178220000|2024-11-21 08:37:00|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|3133
1732178250000|2024-11-21 08:37:30|||||||||55
1732178320000|2024-11-21 08:38:40|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|2806
1732178340000|2024-11-21 08:39:00|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1732178430000|2024-11-21 08:40:30|356.3|355.9|356|355.9|356.3|355.9|356|355.9|109
1732178440000|2024-11-21 08:40:40|356.1||356.1||356.1||356.1||0
1732178490000|2024-11-21 08:41:30|356|355.8|356|355.8|356|355.8|356|355.8|1578
1732178690000|2024-11-21 08:44:50|356.1|355.8|356.1|355.8|356.1|355.8|356.1|355.8|0
1732178700000|2024-11-21 08:45:00|356|355.7|356.1|355.8|356.1|355.8|356|355.7|0
1732178710000|2024-11-21 08:45:10|356|355.7|356.1|355.8|356.1|355.8|356|355.7|0
1732178720000|2024-11-21 08:45:20|356|355.7|356.1|355.8|356.1|355.8|356|355.7|0
1732178730000|2024-11-21 08:45:30|356|355.7|356.2|355.9|356.2|355.9|356|355.7|1364
1732178750000|2024-11-21 08:45:50|356.1|355.8|356.2|355.9|356.2|355.9|356.1|355.8|0
1732178770000|2024-11-21 08:46:10|356.1|355.8|356.2|355.9|356.2|355.9|356.1|355.8|0
1732178800000|2024-11-21 08:46:40|356.1|355.8|356.1|355.8|356.1|355.8|356.1|355.8|0
1732178810000|2024-11-21 08:46:50|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|0
1732178820000|2024-11-21 08:47:00|356.1|355.8|356.1|355.8|356.2|355.9|356.1|355.8|0
1732178840000|2024-11-21 08:47:20|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|0
1732178850000|2024-11-21 08:47:30|356.1|355.8|356.2|355.9|356.2|355.9|356.1|355.8|0
1732178860000|2024-11-21 08:47:40|356.1|355.8|356.1|355.8|356.1|355.8|356.1|355.8|0
1732178880000|2024-11-21 08:48:00|356.2|355.9|356.2|355.9|356.2|355.9|356.1|355.8|0
1732178890000|2024-11-21 08:48:10|356.1|355.8|356.1|355.8|356.1|355.8|356.1|355.8|0
1732178900000|2024-11-21 08:48:20|356.2|355.9|356.4|356.1|356.4|356.1|356.1|355.8|493
1732178910000|2024-11-21 08:48:30|356.3|356|356.3|356|356.3|356|356.3|356|0
1732178920000|2024-11-21 08:48:40|356.4|356.1|356.3|356|356.4|356.1|356.3|356|0
1732178970000|2024-11-21 08:49:30|356.2|356.1|356.2|356|356.2|356.1|356.2|356|1652
1732178980000|2024-11-21 08:49:40|356.3|356.1|356.3|356.1|356.3|356.1|356.2|356|0
1732178990000|2024-11-21 08:49:50|356.4|356|356.4|356.1|356.4|356.1|356.3|356|0
1732179000000|2024-11-21 08:50:00|356.3|356|356.3|356|356.3|356|356.3|356|0
1732179010000|2024-11-21 08:50:10|356.4|356.1|356.3|356.1|356.4|356.1|356.3|356|175
1732179020000|2024-11-21 08:50:20|356.4|356|356.4|356.1|356.4|356.1|356.4|356|0
1732179030000|2024-11-21 08:50:30|356.3|356|356.4|356.1|356.4|356.1|356.3|356|0
1732179040000|2024-11-21 08:50:40|356.3|356|356.3|356|356.3|356|356.3|356|0
1732179050000|2024-11-21 08:50:50|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|0
1732179060000|2024-11-21 08:51:00|356.3|356|356.4|356.1|356.4|356.1|356.3|356|0
1732179070000|2024-11-21 08:51:10|356.3|356|356.4|356.2|356.5|356.3|356.3|356|2807
1732179080000|2024-11-21 08:51:20|356.5|356.3|356.3|356.1|356.5|356.3|356.3|356.1|2454
1732179090000|2024-11-21 08:51:30|356.4|356.2|356.3|356|356.4|356.2|356.2|355.9|1320
1732179100000|2024-11-21 08:51:40|356.2|355.9|356.3|356|356.3|356|356.2|355.9|0
1732179110000|2024-11-21 08:51:50|356.2|355.9|356.3|356|356.3|356|356.2|355.9|0
1732179120000|2024-11-21 08:52:00|356.2|355.9|356.2|356|356.2|356|356.2|355.9|136
1732179130000|2024-11-21 08:52:10|356.1|355.9|356.3|356|356.3|356|356.1|355.9|0
1732179150000|2024-11-21 08:52:30|356.2|355.9|356.3|356|356.3|356|356.2|355.9|0
1732179170000|2024-11-21 08:52:50|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|0
1732179180000|2024-11-21 08:53:00|356.3|356|356.3|356|356.3|356|356.3|356|0
1732179200000|2024-11-21 08:53:20|356.2|355.9|356.2|355.9|356.3|356|356.2|355.9|0
1732179210000|2024-11-21 08:53:30|356.3|356|356.3|356|356.3|356|356.3|356|0
1732179220000|2024-11-21 08:53:40|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|0
1732179230000|2024-11-21 08:53:50|356.3|356|356.2|355.9|356.3|356|356.2|355.9|0
1732179240000|2024-11-21 08:54:00|356.3|356|356.3|356|356.3|356|356.2|355.9|2808
1732179250000|2024-11-21 08:54:10|356.4|356.1|356.3|356|356.4|356.1|356.3|356|0
1732179260000|2024-11-21 08:54:20|356.4|356.1|356.4|356.1|356.4|356.1|356.3|356|0
1732179270000|2024-11-21 08:54:30|356.3|356|356.5|356.2|356.5|356.2|356.3|356|0
1732179280000|2024-11-21 08:54:40|356.4|356.1|356.3|356|356.4|356.2|356.3|356|0
1732179290000|2024-11-21 08:54:50|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|0
1732179300000|2024-11-21 08:55:00|356.3|356|356.3|356|356.3|356|356.3|356|0
1732179310000|2024-11-21 08:55:10|356.4|356.1|356.6|356.3|356.6|356.3|356.4|356.1|841
1732179320000|2024-11-21 08:55:20|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|0
1732179330000|2024-11-21 08:55:30|356.6|356.3|356.5|356.2|356.6|356.3|356.5|356.2|0
1732179340000|2024-11-21 08:55:40|356.6|356.3|356.5|356.2|356.6|356.3|356.5|356.2|0
1732179350000|2024-11-21 08:55:50|356.6|356.3|356.5|356.2|356.6|356.3|356.5|356.2|0
1732179360000|2024-11-21 08:56:00|356.6|356.3|356.7|356.4|356.7|356.4|356.6|356.3|0
1732179380000|2024-11-21 08:56:20|356.6|356.3|356.5|356.3|356.6|356.3|356.5|356.3|649
1732179390000|2024-11-21 08:56:30|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|94
1732179410000|2024-11-21 08:56:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1732179420000|2024-11-21 08:57:00|356.5|356.3|356.5|356.3|356.6|356.4|356.5|356.3|0
1732179430000|2024-11-21 08:57:10|356.6|356.4|356.6|356.4|356.6|356.4|356.5|356.3|0
1732179440000|2024-11-21 08:57:20|356.5|356.3|356.5|356.3|356.6|356.4|356.5|356.3|0
1732179450000|2024-11-21 08:57:30|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1732179470000|2024-11-21 08:57:50|356.5|356.3|356.5|356.3|356.6|356.4|356.5|356.3|0
1732179490000|2024-11-21 08:58:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1732179510000|2024-11-21 08:58:30|356.5|356.2|356.6|356.3|356.6|356.3|356.5|356.2|682
1732179520000|2024-11-21 08:58:40|356.5|356.2|356.5|356.2|356.6|356.3|356.5|356.2|0
1732179530000|2024-11-21 08:58:50|356.6|356.3|356.5|356.2|356.6|356.3|356.5|356.2|0
1732179540000|2024-11-21 08:59:00|356.6|356.3|356.5|356.2|356.6|356.3|356.5|356.2|3181
1732179550000|2024-11-21 08:59:10|356.6|356.3|356.6|356.3|356.6|356.3|356.5|356.2|0
1732179560000|2024-11-21 08:59:20|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|0
1732179580000|2024-11-21 08:59:40|356.6|356.3|356.6|356.3|356.6|356.3|356.5|356.2|0
1732179590000|2024-11-21 08:59:50|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|0
1732179600000|2024-11-21 09:00:00|356.6|356.3|356.3|356.1|356.6|356.3|356.3|356.1|1535
1732179610000|2024-11-21 09:00:10|356.5|356.2|356.4|356.1|356.5|356.2|356.4|356.1|0
1732179620000|2024-11-21 09:00:20|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|0
1732179630000|2024-11-21 09:00:30|356.4|356.1|356.4|356.1|356.5|356.2|356.4|356.1|0
1732179640000|2024-11-21 09:00:40|356.5|356.2|356.4|356.1|356.5|356.2|356.4|356.1|0
1732179650000|2024-11-21 09:00:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1732179660000|2024-11-21 09:01:00|356.4|356.2|356.6|356.4|356.6|356.4|356.4|356.2|187
1732179670000|2024-11-21 09:01:10|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|0
1732179680000|2024-11-21 09:01:20|356.5|356.3|356.5|356.2|356.6|356.4|356.5|356.2|0
1732179690000|2024-11-21 09:01:30|356.6|356.3|356.5|356.2|356.6|356.3|356.5|356.2|0
1732179720000|2024-11-21 09:02:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1026
1732179730000|2024-11-21 09:02:10||356.4||356.4||356.4||356.4|0
1732179800000|2024-11-21 09:03:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|773
1732179840000|2024-11-21 09:04:00|356.5|356.4|356.5|356.3|356.5|356.4|356.4|356.3|1250
1732179900000|2024-11-21 09:05:00||356.4||356.4||356.4||356.4|0
1732179910000|2024-11-21 09:05:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1268
1732179930000|2024-11-21 09:05:30|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|819
1732180010000|2024-11-21 09:06:50|356.7|356.5|356.7|356.5|356.7|356.6|356.7|356.5|807
1732180020000|2024-11-21 09:07:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|678
1732180090000|2024-11-21 09:08:10|356.5||356.5||356.5||356.5||0
1732180100000|2024-11-21 09:08:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1732180190000|2024-11-21 09:09:50||356.2||356.2||356.2||356.2|62
1732180200000|2024-11-21 09:10:00|356.3||356.3||356.3||356.3||0
1732180240000|2024-11-21 09:10:40|356.1|356|356.1|356|356.1|356|356.1|356|167
1732180280000|2024-11-21 09:11:20|356.2|356.1|356.1|356|356.2|356.1|356.1|356|0
1732180290000|2024-11-21 09:11:30|356.2||356.2||356.2||356.2||469
1732180320000|2024-11-21 09:12:00|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|3620
1732180370000|2024-11-21 09:12:50|356.4|356.2|356.4|356.3|356.4|356.3|356.4|356.2|1578
1732180380000|2024-11-21 09:13:00|356.5||356.5||356.5||356.5||1150
1732180440000|2024-11-21 09:14:00|356.4|356.2|356.4|356.2|356.4|356.2|356.3|356.2|3892
1732180460000|2024-11-21 09:14:20|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|1801
1732180510000|2024-11-21 09:15:10||356.4||356.4||356.4||356.4|0
1732180550000|2024-11-21 09:15:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1732180580000|2024-11-21 09:16:20|356.5|356.4|356.5|356.3|356.6|356.4|356.5|356.3|1080
1732180590000|2024-11-21 09:16:30||356.4||356.3||356.4||356.3|0
1732180600000|2024-11-21 09:16:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.3|2029
1732180690000|2024-11-21 09:18:10|356.5||356.5||356.5||356.5||2530
1732180740000|2024-11-21 09:19:00|||||||||472
1732180750000|2024-11-21 09:19:10|356.6||356.6||356.6||356.6||0
1732180770000|2024-11-21 09:19:30|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|0
1732180800000|2024-11-21 09:20:00|356.8||356.8||356.8||356.8||0
1732180870000|2024-11-21 09:21:10|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|1464
1732180900000|2024-11-21 09:21:40|||||||||1000
1732180960000|2024-11-21 09:22:40|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|845
1732181040000|2024-11-21 09:24:00|356.7||356.7||356.7||356.7||1238
1732181050000|2024-11-21 09:24:10|356.8||356.8||356.8||356.8||1171
1732181060000|2024-11-21 09:24:20|356.7||356.7||356.7||356.7||0
1732181160000|2024-11-21 09:26:00|||||||||2029
1732181170000|2024-11-21 09:26:10|||||||||29
1732181180000|2024-11-21 09:26:20||356.5||356.5||356.5||356.5|64
1732181190000|2024-11-21 09:26:30|356.6||356.6||356.6||356.6||0
1732181220000|2024-11-21 09:27:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|908
1732181260000|2024-11-21 09:27:40|356.4|356.3|356.3|356.2|356.4|356.3|356.3|356.2|0
1732181290000|2024-11-21 09:28:10|356.2|356|356.2|356|356.2|356|356.2|356|2568
1732181410000|2024-11-21 09:30:10|356.1|355.9|356|355.9|356.1|355.9|356|355.9|58
1732181420000|2024-11-21 09:30:20|356.1|356|356.1|355.9|356.1|356|356.1|355.9|38
1732181430000|2024-11-21 09:30:30||356||356||356||355.9|0
1732181440000|2024-11-21 09:30:40||355.9||356||356||355.9|0
1732181450000|2024-11-21 09:30:50||355.9||356||356||355.9|0
1732181460000|2024-11-21 09:31:00||355.9||355.9||356||355.9|0
1732181470000|2024-11-21 09:31:10||356||356||356||355.9|0
1732181480000|2024-11-21 09:31:20||355.9||356||356||355.9|0
1732181500000|2024-11-21 09:31:40|356.2||356.2||356.2||356.2||2809
1732181590000|2024-11-21 09:33:10|356.1||356.1||356.1||356.1||0
1732181620000|2024-11-21 09:33:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1732181670000|2024-11-21 09:34:30|356.3||356.3||356.3||356.3||0
1732181750000|2024-11-21 09:35:50||356.2||356.1||356.2||356.1|1737
1732181830000|2024-11-21 09:37:10|356.2||356.2||356.2||356.2||0
1732181850000|2024-11-21 09:37:30|356.1|356|356.1|356|356.1|356|356.1|356|1923
1732181910000|2024-11-21 09:38:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|2809
1732181920000|2024-11-21 09:38:40||356||356||356||356|0
1732182000000|2024-11-21 09:40:00|||||||||50
1732182040000|2024-11-21 09:40:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|169
1732182050000|2024-11-21 09:40:50||356.1||356.1||356.1||356.1|0
1732182180000|2024-11-21 09:43:00|356.2|356|356.2|356|356.2|356|356.2|356|362
1732182210000|2024-11-21 09:43:30|356.1|356.1|356.2|356.1|356.2|356.1|356.1|356.1|2809
1732182250000|2024-11-21 09:44:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|561
1732182260000|2024-11-21 09:44:20||356.1||356.1||356.1||356.1|0
1732182270000|2024-11-21 09:44:30|356.2||356.2||356.2||356.2||0
1732182280000|2024-11-21 09:44:40|356.1|356|356.1|356|356.1|356|356.1|356|0
1732182290000|2024-11-21 09:44:50|356|355.9|356.1|355.9|356.1|355.9|356|355.9|1478
1732182300000|2024-11-21 09:45:00|356||356||356||356||0
1732182320000|2024-11-21 09:45:20|356.1|356|356.1|356|356.1|356|356.1|356|1062
1732182330000|2024-11-21 09:45:30|356.2||356.2||356.2||356.2||970
1732182340000|2024-11-21 09:45:40|356.4|356.3|356.4|356.2|356.4|356.3|356.3|356.2|2808
1732182350000|2024-11-21 09:45:50|356.3||356.3||356.3||356.3||0
1732182400000|2024-11-21 09:46:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|23
1732182440000|2024-11-21 09:47:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|423
1732182450000|2024-11-21 09:47:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1285
1732182550000|2024-11-21 09:49:10|356.1|356|356.1|356|356.1|356|356.1|356|1391
1732182570000|2024-11-21 09:49:30|356.2|356.1|356.3|356.2|356.3|356.2|356.2|356.1|2808
1732182660000|2024-11-21 09:51:00|356.4||356.4||356.4||356.4||1753
1732182720000|2024-11-21 09:52:00|356.3||356.3||356.3||356.3||0
1732182740000|2024-11-21 09:52:20|356.4|356.3|356.3|356.2|356.4|356.3|356.3|356.2|1620
1732182780000|2024-11-21 09:53:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1634
1732182830000|2024-11-21 09:53:50|356.3||356.3||356.3||356.3||0
1732182910000|2024-11-21 09:55:10|356.2||356.2||356.2||356.2||0
1732182980000|2024-11-21 09:56:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.1|0
1732182990000|2024-11-21 09:56:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|2029
1732183000000|2024-11-21 09:56:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.1|1263
1732183070000|2024-11-21 09:57:50|||||||||1303
1732183080000|2024-11-21 09:58:00|||||||||2029
1732183090000|2024-11-21 09:58:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1732183100000|2024-11-21 09:58:20|356.1|356|356.1|356|356.1|356|356.1|356|89
1732183120000|2024-11-21 09:58:40|356|355.9|356|355.9|356|355.9|356|355.9|150
1732183140000|2024-11-21 09:59:00|356.1|356|356.1|356|356.1|356|356.1|356|0
1732183150000|2024-11-21 09:59:10||355.9||355.9||355.9||355.9|150
1732183180000|2024-11-21 09:59:40|356.2|356|356.2|356.1|356.2|356.1|356.2|356|266
1732183190000|2024-11-21 09:59:50||356||356||356||356|0
1732183200000|2024-11-21 10:00:00|356.3|356.1|356.4|356.2|356.4|356.2|356.3|356.1|772
1732183220000|2024-11-21 10:00:20||356.3||356.3||356.3||356.3|0
1732183230000|2024-11-21 10:00:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1
1732183250000|2024-11-21 10:00:50||356.3||356.3||356.3||356.3|0
1732183260000|2024-11-21 10:01:00||356.4||356.4||356.4||356.4|0
1732183290000|2024-11-21 10:01:30|356.6||356.6||356.6||356.6||538
1732183310000|2024-11-21 10:01:50|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|532
1732183330000|2024-11-21 10:02:10|356.8||356.8||356.8||356.8||0
1732183340000|2024-11-21 10:02:20|356.7||356.7||356.7||356.7||0
1732183350000|2024-11-21 10:02:30|356.8||356.8||356.8||356.8||0
1732183440000|2024-11-21 10:04:00|356.7|356.5|356.7|356.5|356.7|356.5|356.6|356.5|3613
1732183450000|2024-11-21 10:04:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|851
1732183460000|2024-11-21 10:04:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1544
1732183480000|2024-11-21 10:04:40|356.8||356.8||356.8||356.8||0
1732183490000|2024-11-21 10:04:50|356.9||356.9||356.9||356.9||130
1732183510000|2024-11-21 10:05:10||356.8||356.8||356.8||356.8|0
1732183720000|2024-11-21 10:08:40|357|356.9|357.1|356.9|357.1|356.9|357|356.8|47
1732183730000|2024-11-21 10:08:50|357|356.8|357.1|356.9|357.1|356.9|357|356.8|0
1732183740000|2024-11-21 10:09:00|357|356.8|357.1|356.9|357.1|356.9|357|356.8|0
1732183750000|2024-11-21 10:09:10|357.2|356.8|357.1|356.8|357.2|356.8|357.1|356.8|300
1732183760000|2024-11-21 10:09:20|357.2|356.9|357.3|357.1|357.3|357.1|357.2|356.9|750
1732183770000|2024-11-21 10:09:30|357.2|357|357.3|357.1|357.3|357.1|357.2|357|39
1732183780000|2024-11-21 10:09:40|357.2|357|357.3|357.1|357.3|357.1|357.2|357|0
1732183790000|2024-11-21 10:09:50|357.2|357|357.2|356.9|357.3|357|357.2|356.9|42
1732183800000|2024-11-21 10:10:00|357.1|357|357.1|356.9|357.2|357|357.1|356.9|17
1732183810000|2024-11-21 10:10:10|357.2|357|357.2|357|357.2|357|357.1|356.9|0
1732183820000|2024-11-21 10:10:20|357.1|356.9|357.1|356.9|357.2|357|357.1|356.9|0
1732183830000|2024-11-21 10:10:30|357.2|357|357.2|357|357.2|357|357.1|356.9|0
1732183840000|2024-11-21 10:10:40|357.1|356.9|357.1|356.9|357.2|357|357.1|356.9|0
1732183850000|2024-11-21 10:10:50|357.2|357|357.1|356.9|357.2|357|357.1|356.9|0
1732183860000|2024-11-21 10:11:00|357.2|357|357.2|357|357.2|357|357.2|357|0
1732183870000|2024-11-21 10:11:10|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1732183880000|2024-11-21 10:11:20|357.2|357|357.2|357|357.2|357|357.1|356.9|0
1732183890000|2024-11-21 10:11:30|357.1|356.9|357.3|357.1|357.3|357.1|357.1|356.9|337
1732183900000|2024-11-21 10:11:40|357.2|357|357.2|357|357.3|357.1|357.2|357|0
1732183910000|2024-11-21 10:11:50|357.1|356.9|357.1|356.9|357.2|357|357.1|356.9|0
1732183920000|2024-11-21 10:12:00|357.3|357|357.3|357|357.3|357|357.3|357|0
1732183930000|2024-11-21 10:12:10|357.2|356.9|357.1|356.9|357.2|356.9|357|356.8|1781
1732183940000|2024-11-21 10:12:20|357|356.8|357|356.7|357.1|356.9|357|356.7|2
1732183960000|2024-11-21 10:12:40|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732183970000|2024-11-21 10:12:50|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|0
1732183980000|2024-11-21 10:13:00|356.9|356.7|357|356.7|357.1|356.8|356.9|356.7|0
1732183990000|2024-11-21 10:13:10|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732184000000|2024-11-21 10:13:20|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732184010000|2024-11-21 10:13:30|357.1|356.8|357.1|356.8|357.1|356.8|357|356.7|0
1732184020000|2024-11-21 10:13:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1732184030000|2024-11-21 10:13:50|357|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1732184040000|2024-11-21 10:14:00|357|356.8|357|356.8|357|356.8|356.9|356.7|0
1732184050000|2024-11-21 10:14:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1732184060000|2024-11-21 10:14:20|357|356.8|357|356.8|357|356.8|357|356.8|0
1732184070000|2024-11-21 10:14:30|356.9|356.7|357|356.8|357|356.8|356.9|356.7|0
1732184100000|2024-11-21 10:15:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1732184110000|2024-11-21 10:15:10|357|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1732184120000|2024-11-21 10:15:20|357|356.8|357|356.8|357|356.8|356.9|356.7|0
1732184130000|2024-11-21 10:15:30|356.9|356.7|357.1|356.9|357.1|356.9|356.9|356.7|0
1732184140000|2024-11-21 10:15:40|357|356.8|357|356.7|357.1|356.8|357|356.7|0
1732184150000|2024-11-21 10:15:50|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732184160000|2024-11-21 10:16:00|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732184170000|2024-11-21 10:16:10|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|0
1732184180000|2024-11-21 10:16:20|357|356.7|357|356.7|357|356.7|357|356.7|0
1732184190000|2024-11-21 10:16:30|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|0
1732184200000|2024-11-21 10:16:40|357|356.7|357.1|356.8|357.1|356.8|357|356.7|0
1732184210000|2024-11-21 10:16:50|357|356.7|357.1|356.8|357.1|356.8|357|356.7|0
1732184220000|2024-11-21 10:17:00|357|356.7|357|356.7|357.1|356.8|357|356.7|0
1732184230000|2024-11-21 10:17:10|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732184240000|2024-11-21 10:17:20|357.1|356.8|357|356.7|357.1|356.8|357|356.7|0
1732184250000|2024-11-21 10:17:30|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|0
1732184260000|2024-11-21 10:17:40|357|356.7|357|356.7|357|356.7|357|356.7|0
1732184280000|2024-11-21 10:18:00|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|0
1732184300000|2024-11-21 10:18:20|357|356.7|357.1|356.8|357.1|356.8|357|356.7|0
1732184310000|2024-11-21 10:18:30|357|356.7|357|356.8|357|356.8|356.9|356.7|2511
1732184320000|2024-11-21 10:18:40|356.9|356.7|356.9|356.7|357|356.8|356.9|356.7|0
1732184330000|2024-11-21 10:18:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1732184340000|2024-11-21 10:19:00|356.9|356.7|357|356.8|357|356.8|356.9|356.7|0
1732184350000|2024-11-21 10:19:10|356.9|356.7|357|356.8|357|356.8|356.9|356.7|0
1732184390000|2024-11-21 10:19:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1732184400000|2024-11-21 10:20:00|357|356.8|357|356.8|357|356.8|356.9|356.7|0
1732184420000|2024-11-21 10:20:20|356.9|356.7|357|356.8|357|356.8|356.9|356.7|0
1732184430000|2024-11-21 10:20:30|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1732184440000|2024-11-21 10:20:40|357|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1732184450000|2024-11-21 10:20:50|357|356.8|356.9|356.7|357|356.8|356.9|356.7|0
1732184460000|2024-11-21 10:21:00|357|356.8|357|356.8|357|356.8|356.9|356.7|0
1732184470000|2024-11-21 10:21:10|356.9|356.7|356.9|356.7|357|356.8|356.9|356.7|0
1732184480000|2024-11-21 10:21:20|357|356.8|357|356.8|357|356.8|357|356.8|0
1732184490000|2024-11-21 10:21:30|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1732184500000|2024-11-21 10:21:40|357|356.7|356.9|356.6|357|356.7|356.9|356.6|0
1732184520000|2024-11-21 10:22:00|357|356.7|357|356.7|357|356.7|357|356.7|0
1732184530000|2024-11-21 10:22:10|356.9|356.6|357|356.7|357|356.7|356.9|356.6|0
1732184540000|2024-11-21 10:22:20|356.9|356.6|357|356.7|357|356.7|356.9|356.6|0
1732184560000|2024-11-21 10:22:40|356.9|356.6|357|356.7|357|356.7|356.9|356.6|0
1732184580000|2024-11-21 10:23:00|356.9|356.6|357|356.7|357|356.7|356.9|356.6|0
1732184590000|2024-11-21 10:23:10|356.9|356.6|356.8|356.6|357|356.7|356.8|356.6|0
1732184600000|2024-11-21 10:23:20|356.9|356.7|356.8|356.6|356.9|356.7|356.8|356.6|0
1732184620000|2024-11-21 10:23:40|356.9|356.7|356.9|356.7|356.9|356.7|356.8|356.6|0
1732184640000|2024-11-21 10:24:00|356.9||356.9||356.9||356.9||1467
1732184650000|2024-11-21 10:24:10|356.8||356.8||356.8||356.8||0
1732184790000|2024-11-21 10:26:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1732184850000|2024-11-21 10:27:30|356.8||356.8||356.8||356.8||502
1732185040000|2024-11-21 10:30:40||356.7||356.7||356.7||356.7|0
1732185060000|2024-11-21 10:31:00||356.6||356.6||356.6||356.6|30
1732185070000|2024-11-21 10:31:10|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1900
1732185290000|2024-11-21 10:34:50|356.6||356.6||356.6||356.6||0
1732185340000|2024-11-21 10:35:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|676
1732185380000|2024-11-21 10:36:20||356.5||356.6||356.6||356.5|0
1732185400000|2024-11-21 10:36:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1456
1732185530000|2024-11-21 10:38:50|356.6|356.6|356.7|356.5|356.7|356.6|356.6|356.4|508
1732185560000|2024-11-21 10:39:20|356.6|356.4|356.6|356.5|356.6|356.5|356.6|356.4|1030
1732185570000|2024-11-21 10:39:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|2805
1732185580000|2024-11-21 10:39:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|570
1732185650000|2024-11-21 10:40:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1
1732185660000|2024-11-21 10:41:00|357|356.9|357.1|356.9|357.1|356.9|357|356.9|0
1732185740000|2024-11-21 10:42:20|357.2|357.1|356.9|356.7|357.2|357.1|356.9|356.7|21899
1732185750000|2024-11-21 10:42:30|357|356.8|357|356.9|357|356.9|357|356.8|0
1732185760000|2024-11-21 10:42:40|357.1||357.1||357.1||357.1||0
1732185890000|2024-11-21 10:44:50|357||357||357||357||0
1732185900000|2024-11-21 10:45:00||356.8||356.8||356.8||356.8|400
1732186020000|2024-11-21 10:47:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|891
1732186240000|2024-11-21 10:50:40||356.8||356.8||356.8||356.8|0
1732186270000|2024-11-21 10:51:10||356.7||356.8||356.8||356.7|0
1732186310000|2024-11-21 10:51:50||356.7||356.7||356.7||356.7|0
1732186320000|2024-11-21 10:52:00||356.8||356.8||356.8||356.8|0
1732186350000|2024-11-21 10:52:30|357|356.9|357|356.9|357|356.9|357|356.9|463
1732186360000|2024-11-21 10:52:40||356.8||356.8||356.8||356.8|2377
1732186370000|2024-11-21 10:52:50|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|150
1732186400000|2024-11-21 10:53:20|||||||||200
1732186440000|2024-11-21 10:54:00|||||||||823
1732186530000|2024-11-21 10:55:30|357||357||357||357||0
1732186540000|2024-11-21 10:55:40||356.8||356.9||356.9||356.8|0
1732186550000|2024-11-21 10:55:50|357.1|357|357.1|357|357.1|357|357.1|357|0
1732186590000|2024-11-21 10:56:30|||||||||224
1732186600000|2024-11-21 10:56:40|357|356.9|357.1|356.9|357.1|356.9|357|356.9|5354
1732186690000|2024-11-21 10:58:10|357.2|357|357.3|357.2|357.3|357.2|357.2|357|3634
1732186740000|2024-11-21 10:59:00|357.4||357.4||357.4||357.4||0
1732186760000|2024-11-21 10:59:20|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1732186770000|2024-11-21 10:59:30||357.3||357.3||357.3||357.3|1800
1732186800000|2024-11-21 11:00:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|449
1732186940000|2024-11-21 11:02:20||357.5||357.5||357.5||357.5|213
1732187030000|2024-11-21 11:03:50|357.7||357.7||357.7||357.7||0
1732187350000|2024-11-21 11:09:10||357.6||357.5||357.6||357.5|68
1732187440000|2024-11-21 11:10:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|109
1732187450000|2024-11-21 11:10:50||357.7||357.6||357.7||357.6|180
1732187470000|2024-11-21 11:11:10|357.7||357.8||357.8||357.7||634
1732187530000|2024-11-21 11:12:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1972
1732187540000|2024-11-21 11:12:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1732187570000|2024-11-21 11:12:50||357.7||357.7||357.7||357.7|0
1732187590000|2024-11-21 11:13:10|357.9||357.9||357.9||357.9||2377
1732187700000|2024-11-21 11:15:00|358|357.8|358|357.8|358|357.8|357.9|357.8|102
1732187740000|2024-11-21 11:15:40|357.8|357.6|357.7|357.6|357.8|357.6|357.7|357.6|260
1732187810000|2024-11-21 11:16:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1732187850000|2024-11-21 11:17:30||357.6||357.6||357.6||357.6|0
1732188000000|2024-11-21 11:20:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1732188020000|2024-11-21 11:20:20|||||||||2223
1732188040000|2024-11-21 11:20:40|||||||||2971
1732188260000|2024-11-21 11:24:20|357.8|357.7|357.8|357.7|357.9|357.7|357.8|357.7|1966
1732188280000|2024-11-21 11:24:40|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|60
1732188540000|2024-11-21 11:29:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|169
1732188570000|2024-11-21 11:29:30|358.2|357.8|358.2|358|358.2|358|358.2|357.8|3311
1732188600000|2024-11-21 11:30:00||358.1||358||358.1||358|252
1732188610000|2024-11-21 11:30:10||358.1||358.1||358.1||358.1|45
1732188620000|2024-11-21 11:30:20||358||358||358||358|0
1732188640000|2024-11-21 11:30:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|2176
1732188650000|2024-11-21 11:30:50|||||||||5271
1732188690000|2024-11-21 11:31:30||358||358||358||358|405
1732188730000|2024-11-21 11:32:10|358.2||358.2||358.2||358.2||0
1732188820000|2024-11-21 11:33:40|358.1||358.1||358.1||358.1||696
1732188830000|2024-11-21 11:33:50|358.2||358.2||358.2||358.2||0
1732188890000|2024-11-21 11:34:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|153
1732188930000|2024-11-21 11:35:30||358.2||358.2||358.2||358.2|0
1732189010000|2024-11-21 11:36:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|352
1732189080000|2024-11-21 11:38:00|358.1|358|358.1|358|358.1|358|358.1|358|1147
1732189090000|2024-11-21 11:38:10|358.2||358.2||358.2||358.2||0
1732189110000|2024-11-21 11:38:30|358.1||358.1||358.1||358.1||0
1732189120000|2024-11-21 11:38:40||357.9||357.9||357.9||357.9|0
1732189130000|2024-11-21 11:38:50||358||358||358||358|0
1732189150000|2024-11-21 11:39:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1
1732189200000|2024-11-21 11:40:00|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|2971
1732189320000|2024-11-21 11:42:00|358.2|358.1|358.2|358|358.2|358.1|358.2|358|860
1732189370000|2024-11-21 11:42:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732189380000|2024-11-21 11:43:00||358.2||358.2||358.2||358.2|132
1732189390000|2024-11-21 11:43:10||358.1||358.1||358.1||358.1|0
1732189400000|2024-11-21 11:43:20||358.2||358.1||358.2||358.1|0
1732189410000|2024-11-21 11:43:30||358.2||358.2||358.2||358.2|0
1732189440000|2024-11-21 11:44:00||358.1||358.1||358.1||358.1|0
1732189450000|2024-11-21 11:44:10||358.2||358.1||358.2||358.1|0
1732189470000|2024-11-21 11:44:30||358.2||358.1||358.2||358.1|0
1732189510000|2024-11-21 11:45:10||358.2||358.1||358.2||358.1|160
1732189660000|2024-11-21 11:47:40|358.2||358.2||358.2||358.2||0
1732189680000|2024-11-21 11:48:00|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|2976
1732189700000|2024-11-21 11:48:20||358.3||358.3||358.3||358.3|0
1732189730000|2024-11-21 11:48:50||358.2||358.2||358.2||358.2|140
1732189850000|2024-11-21 11:50:50|358.3||358.3||358.3||358.3||0
1732189870000|2024-11-21 11:51:10|358.4||358.4||358.4||358.4||6
1732190080000|2024-11-21 11:54:40|358.3||358.3||358.3||358.3||0
1732190090000|2024-11-21 11:54:50|358.4||358.4||358.4||358.4||27
1732190140000|2024-11-21 11:55:40|358.3||358.4||358.4||358.3||289
1732190150000|2024-11-21 11:55:50|358.3||358.3||358.3||358.3||0
1732190160000|2024-11-21 11:56:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.2|0
1732190220000|2024-11-21 11:57:00|||||||||420
1732190230000|2024-11-21 11:57:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|620
1732190250000|2024-11-21 11:57:30|358.4||358.4||358.4||358.4||0
1732190360000|2024-11-21 11:59:20||358.3||358.3||358.3||358.3|0
1732190400000|2024-11-21 12:00:00||358.2||358.3||358.3||358.2|2971
1732190420000|2024-11-21 12:00:20||358.2||358.2||358.2||358.2|525
1732190440000|2024-11-21 12:00:40||358.3||358.3||358.3||358.3|0
1732190510000|2024-11-21 12:01:50|358.5||358.4||358.5||358.4||619
1732190530000|2024-11-21 12:02:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1732190540000|2024-11-21 12:02:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1551
1732190600000|2024-11-21 12:03:20||358.4||358.4||358.4||358.4|2971
1732190640000|2024-11-21 12:04:00||358.5||358.5||358.5||358.5|0
1732190650000|2024-11-21 12:04:10||358.4||358.4||358.4||358.4|2971
1732190660000|2024-11-21 12:04:20|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|2795
1732190690000|2024-11-21 12:04:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1333
1732190720000|2024-11-21 12:05:20|358.9||358.9||358.9||358.9||0
1732190750000|2024-11-21 12:05:50||358.8||358.8||358.8||358.8|0
1732190830000|2024-11-21 12:07:10|359|358.9|359|358.9|359|358.9|359|358.9|852
1732190970000|2024-11-21 12:09:30||358.8||358.9||358.9||358.8|150
1732191040000|2024-11-21 12:10:40|||||||||3
1732191210000|2024-11-21 12:13:30|||||||||1886
1732191240000|2024-11-21 12:14:00|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|0
1732191360000|2024-11-21 12:16:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732191450000|2024-11-21 12:17:30|359||359||359||359||315
1732191500000|2024-11-21 12:18:20||358.9||358.9||358.9||358.9|0
1732191650000|2024-11-21 12:20:50|359.1|359|359.1|359|359.1|359|359.1|359|500
1732191790000|2024-11-21 12:23:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1732191840000|2024-11-21 12:24:00|359.1|359|359.1|359|359.1|359|359.1|359|1173
1732191900000|2024-11-21 12:25:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1228
1732192070000|2024-11-21 12:27:50|359.1|359|359.2|359|359.2|359|359.1|359|896
1732192240000|2024-11-21 12:30:40|359.1||359.1||359.1||359.1||0
1732192270000|2024-11-21 12:31:10|359.2||359.2||359.2||359.2||0
1732192320000|2024-11-21 12:32:00|359.1||359.1||359.1||359.1||0
1732192370000|2024-11-21 12:32:50|359.2||359.2||359.2||359.2||1669
1732192600000|2024-11-21 12:36:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1846
1732192610000|2024-11-21 12:36:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|356
1732192620000|2024-11-21 12:37:00|359.3||359.3||359.3||359.3||1731
1732192670000|2024-11-21 12:37:50|359.2||359.2||359.2||359.2||0
1732192800000|2024-11-21 12:40:00|359.1|359|359.1|359|359.1|359|359.1|359|0
1732192810000|2024-11-21 12:40:10|359.2||359.2||359.2||359.2||0
1732192900000|2024-11-21 12:41:40|359.1||359.1||359.1||359.1||0
1732193160000|2024-11-21 12:46:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|150
1732193180000|2024-11-21 12:46:20|||||||||1812
1732193190000|2024-11-21 12:46:30|359.1|359|359.1|359|359.1|359|359.1|359|0
1732193210000|2024-11-21 12:46:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|150
1732193270000|2024-11-21 12:47:50||359||359||359||359|0
1732193290000|2024-11-21 12:48:10|359.1||359.1||359.1||359.1||0
1732193340000|2024-11-21 12:49:00||358.9||358.9||358.9||358.9|434
1732193370000|2024-11-21 12:49:30||359||359||359||359|0
1732193400000|2024-11-21 12:50:00|359|358.9|359|358.9|359|358.9|359|358.9|0
1732193420000|2024-11-21 12:50:20|358.9|358.8|359|358.8|359|358.8|358.9|358.8|2087
1732193470000|2024-11-21 12:51:10|358.9||358.9||358.9||358.9||100
1732193630000|2024-11-21 12:53:50|359||359||359||359||0
1732193640000|2024-11-21 12:54:00||358.9||358.9||358.9||358.9|0
1732193660000|2024-11-21 12:54:20||358.8||358.8||358.8||358.8|0
1732193680000|2024-11-21 12:54:40|358.9||358.9||358.9||358.9||375
1732193790000|2024-11-21 12:56:30|359||359||359||359||49
1732193820000|2024-11-21 12:57:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1732193840000|2024-11-21 12:57:20|359||359||359||359||0
1732193880000|2024-11-21 12:58:00|||||||||167
1732194010000|2024-11-21 13:00:10|359.1|359|359.1|359|359.1|359|359.1|359|376
1732194070000|2024-11-21 13:01:10|359|358.9|359|358.9|359|358.9|359|358.9|438
1732194160000|2024-11-21 13:02:40|359.1||359.1||359.1||359.1||130
1732194300000|2024-11-21 13:05:00|359||359||359||359||0
1732194310000|2024-11-21 13:05:10|359.1||359.1||359.1||359.1||187
1732194320000|2024-11-21 13:05:20|359||359||359||359||0
1732194430000|2024-11-21 13:07:10|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|234
1732194460000|2024-11-21 13:07:40|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|0
1732194670000|2024-11-21 13:11:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1732194780000|2024-11-21 13:13:00|358.9|358.8|359|358.9|359|358.9|358.9|358.8|1550
1732194810000|2024-11-21 13:13:30|359.1||359||359.1||359||0
1732194870000|2024-11-21 13:14:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732194900000|2024-11-21 13:15:00|359||359||359||359||0
1732194910000|2024-11-21 13:15:10|358.9||359||359||358.9||2214
1732195140000|2024-11-21 13:19:00|358.9||358.9||358.9||358.9||0
1732195260000|2024-11-21 13:21:00|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|896
1732195350000|2024-11-21 13:22:30||358.8||358.8||358.8||358.8|0
1732195440000|2024-11-21 13:24:00||358.7||358.7||358.7||358.7|0
1732195590000|2024-11-21 13:26:30|358.8||358.9||358.9||358.8||175
1732195700000|2024-11-21 13:28:20||358.8||358.8||358.8||358.8|0
1732195740000|2024-11-21 13:29:00|359||359||359||359||624
1732195750000|2024-11-21 13:29:10||358.9||358.9||358.9||358.9|0
1732195780000|2024-11-21 13:29:40||358.8||358.8||358.8||358.8|690
1732195800000|2024-11-21 13:30:00|||||||||6875
1732195820000|2024-11-21 13:30:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|23
1732195880000|2024-11-21 13:31:20||359||359||359||359|0
1732195890000|2024-11-21 13:31:30|359.2||359.2||359.2||359.2||0
1732195930000|2024-11-21 13:32:10|359.1||359.1||359.1||359.1||1100
1732195940000|2024-11-21 13:32:20|359.2||359.2||359.2||359.2||0
1732195990000|2024-11-21 13:33:10|||||||||539
1732196060000|2024-11-21 13:34:20|359.1|358.9|358.9|358.8|359.1|358.9|358.9|358.8|1494
1732196070000|2024-11-21 13:34:30|359||359||359||359||0
1732196110000|2024-11-21 13:35:10|359.1|358.9|359.1|359|359.1|359|359.1|358.9|1
1732196220000|2024-11-21 13:37:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1121
1732196230000|2024-11-21 13:37:10||359||359||359||359|0
1732196650000|2024-11-21 13:44:10||359.1||359.1||359.1||359.1|0
1732196700000|2024-11-21 13:45:00||359||359||359||359|0
1732196760000|2024-11-21 13:46:00|359.1|358.9|359|358.9|359.1|358.9|359|358.9|630
1732196770000|2024-11-21 13:46:10|||||||||1477
1732196790000|2024-11-21 13:46:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732196850000|2024-11-21 13:47:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1732196880000|2024-11-21 13:48:00|||||||||1839
1732197090000|2024-11-21 13:51:30|||||||||92
1732197220000|2024-11-21 13:53:40|358.9||358.9||358.9||358.9||150
1732197390000|2024-11-21 13:56:30|||||||||1374
1732197480000|2024-11-21 13:58:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1732197540000|2024-11-21 13:59:00|358.7||358.7||358.7||358.7||250
1732197590000|2024-11-21 13:59:50|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|0
1732197620000|2024-11-21 14:00:20|358.6|358.4|358.5|358.4|358.6|358.4|358.5|358.4|15
1732197630000|2024-11-21 14:00:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|438
1732197710000|2024-11-21 14:01:50||358.1||358.1||358.1||358.1|221
1732197720000|2024-11-21 14:02:00||358.2||358.2||358.2||358.2|0
1732197730000|2024-11-21 14:02:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1732197880000|2024-11-21 14:04:40|358.3||358.3||358.3||358.3||400
1732197890000|2024-11-21 14:04:50|358.2||358.2||358.2||358.2||0
1732197950000|2024-11-21 14:05:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1732198000000|2024-11-21 14:06:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|37
1732198010000|2024-11-21 14:06:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|2793
1732198020000|2024-11-21 14:07:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|387
1732198040000|2024-11-21 14:07:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|405
1732198060000|2024-11-21 14:07:40|||||||||3548
1732198070000|2024-11-21 14:07:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|652
1732198380000|2024-11-21 14:13:00||358.4||358.5||358.5||358.4|511
1732198400000|2024-11-21 14:13:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|547
1732198410000|2024-11-21 14:13:30|||||||||986
1732198440000|2024-11-21 14:14:00||358.5||358.5||358.5||358.5|0
1732198490000|2024-11-21 14:14:50|358.6||358.6||358.6||358.6||0
1732198560000|2024-11-21 14:16:00|||||||||1400
1732198770000|2024-11-21 14:19:30||358.4||358.4||358.4||358.4|0
1732199110000|2024-11-21 14:25:10||358.5||358.5||358.5||358.5|0
1732199120000|2024-11-21 14:25:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|274
1732199150000|2024-11-21 14:25:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|288
1732199300000|2024-11-21 14:28:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1732199310000|2024-11-21 14:28:30|358.8||358.8||358.8||358.8||513
1732199330000|2024-11-21 14:28:50||358.7||358.7||358.7||358.7|0
1732199390000|2024-11-21 14:29:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1732199400000|2024-11-21 14:30:00|358.8|358.5|358.4|358.3|358.8|358.5|358.4|358.3|94
1732199450000|2024-11-21 14:30:50|||||||||420
1732199460000|2024-11-21 14:31:00|358.5|358.4|358.5|358.4|358.6|358.4|358.5|358.4|0
1732199510000|2024-11-21 14:31:50|358.6||358.5||358.6||358.5||397
1732199520000|2024-11-21 14:32:00|358.6||358.6||358.6||358.6||2427
1732199530000|2024-11-21 14:32:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|150
1732199540000|2024-11-21 14:32:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|350
1732199560000|2024-11-21 14:32:40|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|835
1732199570000|2024-11-21 14:32:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|798
1732199580000|2024-11-21 14:33:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|351
1732199610000|2024-11-21 14:33:30|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|2186
1732199630000|2024-11-21 14:33:50||358.7||358.7||358.7||358.7|0
1732199650000|2024-11-21 14:34:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|552
1732199660000|2024-11-21 14:34:20|359|358.9|359|358.8|359|358.9|359|358.8|2787
1732199720000|2024-11-21 14:35:20||358.9||358.9||358.9||358.9|0
1732199740000|2024-11-21 14:35:40|||||||||1442
1732199760000|2024-11-21 14:36:00|358.9|358.7|358.9|358.7|358.9|358.8|358.8|358.7|672
1732199780000|2024-11-21 14:36:20|358.8||358.8||358.8||358.8||0
1732199820000|2024-11-21 14:37:00|358.9||358.9||358.9||358.9||2788
1732199850000|2024-11-21 14:37:30|358.8||358.8||358.8||358.8||0
1732199860000|2024-11-21 14:37:40|358.9||358.9||358.9||358.9||33
1732199910000|2024-11-21 14:38:30||358.8||358.8||358.8||358.8|25
1732199920000|2024-11-21 14:38:40|||||||||2809
1732199940000|2024-11-21 14:39:00|359|358.9|359|358.9|359|358.9|359|358.9|0
1732199990000|2024-11-21 14:39:50|359.1|359|359.1|359|359.1|359|359.1|359|1323
1732200000000|2024-11-21 14:40:00|359.2||359.2||359.2||359.2||127
1732200010000|2024-11-21 14:40:10|359.1||359.2||359.2||359.1||0
1732200040000|2024-11-21 14:40:40|359.1||359.1||359.1||359.1||8
1732200070000|2024-11-21 14:41:10|359|358.9|359|358.9|359|358.9|359|358.9|0
1732200080000|2024-11-21 14:41:20|359.1||359||359.1||359||651
1732200140000|2024-11-21 14:42:20|358.9|358.8|359|358.8|359|358.9|358.9|358.8|1516
1732200160000|2024-11-21 14:42:40|358.9||358.9||358.9||358.9||0
1732200170000|2024-11-21 14:42:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2564
1732200200000|2024-11-21 14:43:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|4554
1732200230000|2024-11-21 14:43:50|359|358.9|359|358.9|359|358.9|359|358.9|150
1732200240000|2024-11-21 14:44:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732200250000|2024-11-21 14:44:10|359|358.9|359|358.9|359|358.9|359|358.9|0
1732200300000|2024-11-21 14:45:00|359.1|359|359.1|359|359.1|359|359.1|359|150
1732200330000|2024-11-21 14:45:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1800
1732200350000|2024-11-21 14:45:50||359||359||359||359|1238
1732200360000|2024-11-21 14:46:00|359.1|359.1|359.3|359.1|359.3|359.1|359.1|359|816
1732200390000|2024-11-21 14:46:30|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|1321
1732200480000|2024-11-21 14:48:00|359.5||359.4||359.5||359.4||0
1732200490000|2024-11-21 14:48:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1732200560000|2024-11-21 14:49:20|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|633
1732200620000|2024-11-21 14:50:20||359.3||359.3||359.3||359.3|0
1732200670000|2024-11-21 14:51:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1732200710000|2024-11-21 14:51:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|95
1732200850000|2024-11-21 14:54:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|326
1732200870000|2024-11-21 14:54:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|142
1732200920000|2024-11-21 14:55:20|359.1|359|359.1|359|359.1|359|359.1|359|737
1732200930000|2024-11-21 14:55:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1732201090000|2024-11-21 14:58:10|359.1|359|359.2|359|359.2|359|359.1|359|0
1732201170000|2024-11-21 14:59:30||359.1||359.1||359.1||359|0
1732201200000|2024-11-21 15:00:00||359||359||359||359|1223
1732201230000|2024-11-21 15:00:30|359.1||359.1||359.1||359.1||0
1732201350000|2024-11-21 15:02:30|359|358.9|359|358.9|359|358.9|359|358.9|425
1732201380000|2024-11-21 15:03:00|359.1|359|359.1|359|359.1|359|359.1|359|1
1732201390000|2024-11-21 15:03:10||358.9||359||359||358.9|3291
1732201430000|2024-11-21 15:03:50|||||||||924
1732201460000|2024-11-21 15:04:20|359|358.9|359|358.9|359|358.9|359|358.9|0
1732201470000|2024-11-21 15:04:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732201490000|2024-11-21 15:04:50|359|358.9|359|358.9|359|358.9|359|358.9|150
1732201520000|2024-11-21 15:05:20|359.1|359|359|358.9|359.1|359|359|358.9|2364
1732201550000|2024-11-21 15:05:50||358.8||358.8||358.8||358.8|280
1732201570000|2024-11-21 15:06:10||358.9||358.9||358.9||358.9|0
1732201580000|2024-11-21 15:06:20||358.8||358.8||358.8||358.8|55
1732201680000|2024-11-21 15:08:00||358.9||358.9||358.9||358.9|300
1732201710000|2024-11-21 15:08:30|358.9|358.8|359|358.9|359|358.9|358.9|358.8|1256
1732201730000|2024-11-21 15:08:50|358.9|358.8|358.9|358.8|358.9|358.9|358.9|358.8|3345
1732201740000|2024-11-21 15:09:00|358.8|358.7|358.8|358.7|358.8|358.8|358.8|358.7|2270
1732201750000|2024-11-21 15:09:10|||||||||403
1732201770000|2024-11-21 15:09:30|358.9||358.9||358.9||358.9||0
1732201810000|2024-11-21 15:10:10|359|358.8|359|358.9|359|358.9|359|358.8|1220
1732201890000|2024-11-21 15:11:30|359.1||359.1||359.1||359.1||0
1732201910000|2024-11-21 15:11:50||359||359||359||359|0
1732201970000|2024-11-21 15:12:50|359.2||359.1||359.2||359.1||616
1732201980000|2024-11-21 15:13:00|||||||||1922
1732202000000|2024-11-21 15:13:20|359|358.9|359|358.9|359|358.9|359|358.9|10
1732202020000|2024-11-21 15:13:40|359.1||359.1||359.1||359.1||0
1732202120000|2024-11-21 15:15:20|359|359|359|358.9|359|359|359|358.9|392
1732202130000|2024-11-21 15:15:30|359.1||359.1||359.1||359.1||0
1732202280000|2024-11-21 15:18:00|359||359||359||359||0
1732202330000|2024-11-21 15:18:50|359.1|359|359.1|359|359.1|359|359.1|359|52
1732202370000|2024-11-21 15:19:30|359|358.9|359|358.9|359|358.9|359|358.9|0
1732202400000|2024-11-21 15:20:00|359.1|359|359.1|359|359.1|359|359.1|359|1195
1732202590000|2024-11-21 15:23:10|359|358.9|359|358.9|359|358.9|359|358.9|1942
1732202640000|2024-11-21 15:24:00|359.1|359|359.1|358.9|359.1|359|359.1|358.9|5447
1732202650000|2024-11-21 15:24:10||359||359||359||359|0
1732202700000|2024-11-21 15:25:00|359.2||359.1||359.2||359.1||0
1732202730000|2024-11-21 15:25:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|567
1732202750000|2024-11-21 15:25:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|677
1732202760000|2024-11-21 15:26:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1732202790000|2024-11-21 15:26:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|708
1732202830000|2024-11-21 15:27:10|359.4||359.4||359.4||359.4||0
1732202850000|2024-11-21 15:27:30|359.3||359.3||359.3||359.3||0
1732202860000|2024-11-21 15:27:40|359.4||359.4||359.4||359.4||0
1732202880000|2024-11-21 15:28:00||359.3||359.3||359.3||359.3|0
1732203030000|2024-11-21 15:30:30|||||||||5667
1732203240000|2024-11-21 15:34:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1732203260000|2024-11-21 15:34:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|2500
1732203310000|2024-11-21 15:35:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|722
1732203320000|2024-11-21 15:35:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1732203330000|2024-11-21 15:35:30|359.7||359.7||359.7||359.7||0
1732203350000|2024-11-21 15:35:50|359.6||359.7||359.7||359.6||0
1732203450000|2024-11-21 15:37:30||359.6||359.6||359.6||359.6|0
1732203610000|2024-11-21 15:40:10|||||||||1471
1732203700000|2024-11-21 15:41:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1235
1732203720000|2024-11-21 15:42:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|837
1732203820000|2024-11-21 15:43:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1732203840000|2024-11-21 15:44:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|572
1732203850000|2024-11-21 15:44:10||360.2||360.2||360.2||360.2|1800
1732203860000|2024-11-21 15:44:20|||||||||2354
1732203880000|2024-11-21 15:44:40|360.1|360|360.2|360.1|360.2|360.1|360.1|360|1311
1732203920000|2024-11-21 15:45:20||360||360||360||360|0
1732204050000|2024-11-21 15:47:30||360.1||360.1||360.1||360.1|0
1732204160000|2024-11-21 15:49:20|||||||||50
1732204170000|2024-11-21 15:49:30|||||||||200
1732204230000|2024-11-21 15:50:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|37
1732204340000|2024-11-21 15:52:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|150
1732204490000|2024-11-21 15:54:50|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|419
1732204500000|2024-11-21 15:55:00||360.3||360.3||360.3||360.3|0
1732204510000|2024-11-21 15:55:10|360.3|360.2|360.3|360.2|360.3|360.3|360.3|360.2|741
1732204640000|2024-11-21 15:57:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|304
1732204680000|2024-11-21 15:58:00|360.1|360|360.1|360|360.1|360|360.1|360|2316
1732204700000|2024-11-21 15:58:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|659
1732204790000|2024-11-21 15:59:50|360.1|360|360.1|360|360.1|360|360.1|360|2165
1732204800000|2024-11-21 16:00:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|241
1732204820000|2024-11-21 16:00:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|16
1732204880000|2024-11-21 16:01:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1732204970000|2024-11-21 16:02:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|444
1732205020000|2024-11-21 16:03:40|360.4||360.4||360.4||360.4||2400
1732205130000|2024-11-21 16:05:30|360.3|360.3|360.5|360.3|360.5|360.4|360.3|360.3|115
1732205140000|2024-11-21 16:05:40|360.4||360.4||360.4||360.4||3568
1732205160000|2024-11-21 16:06:00|||||||||180
1732205190000|2024-11-21 16:06:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|301
1732205230000|2024-11-21 16:07:10|||||||||792
1732205280000|2024-11-21 16:08:00|360.2|360.1|360.3|360.2|360.3|360.2|360.2|360.1|850
1732205290000|2024-11-21 16:08:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1732205300000|2024-11-21 16:08:20||360||360||360||360|0
1732205310000|2024-11-21 16:08:30||360.1||360.1||360.1||360.1|0
1732205340000|2024-11-21 16:09:00||360||360||360||360|0
1732205350000|2024-11-21 16:09:10||360.1||360.1||360.1||360.1|0
1732205360000|2024-11-21 16:09:20|360.1|360|360.1|360|360.1|360|360.1|360|0
1732205400000|2024-11-21 16:10:00|360|359.9|360|359.8|360|359.9|360|359.8|3173
1732205460000|2024-11-21 16:11:00||359.9||359.9||359.9||359.9|0
1732205510000|2024-11-21 16:11:50|360.1|360|360.1|360|360.1|360|360.1|360|122
1732205530000|2024-11-21 16:12:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|282
1732205560000|2024-11-21 16:12:40|360.1|360|360.1|360|360.1|360|360.1|360|193
1732205590000|2024-11-21 16:13:10|360|359.9|360|359.9|360|359.9|360|359.9|0
1732205600000|2024-11-21 16:13:20|360.1|360|360.1|360|360.1|360|360.1|360|0
1732205720000|2024-11-21 16:15:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1732205780000|2024-11-21 16:16:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1732205840000|2024-11-21 16:17:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1732205890000|2024-11-21 16:18:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|792
1732205910000|2024-11-21 16:18:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1115
1732205960000|2024-11-21 16:19:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|789
1732205970000|2024-11-21 16:19:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|447
1732206150000|2024-11-21 16:22:30|360.3|360.2|360.2|360.1|360.3|360.2|360.2|360.1|0
1732206160000|2024-11-21 16:22:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|614
1732206180000|2024-11-21 16:23:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1584
1732206210000|2024-11-21 16:23:30|360.1|360|360.1|360|360.1|360.1|360.1|360|3211
1732206260000|2024-11-21 16:24:20|360|359.9|360|359.9|360|359.9|360|359.9|0
1732206300000|2024-11-21 16:25:00|||||||||625
1732206310000|2024-11-21 16:25:10|359.9|359.8|360|359.9|360|359.9|359.9|359.8|0
1732206330000|2024-11-21 16:25:30||359.8||359.8||359.8||359.8|731
1732206370000|2024-11-21 16:26:10|359.9||359.9||359.9||359.9||150
1732206390000|2024-11-21 16:26:30|||||||||2520
1732206400000|2024-11-21 16:26:40|360|359.9|360|359.9|360|359.9|360|359.9|0
1732206410000|2024-11-21 16:26:50|||||||||1068
1732206430000|2024-11-21 16:27:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1732206450000|2024-11-21 16:27:30|||||||||597
1732206540000|2024-11-21 16:29:00|||||||||1086
1732206590000|2024-11-21 16:29:50||359.7||359.7||359.7||359.7|7
1732184640000|2024-11-21 10:24:00|356.9||356.9||356.9||356.9||1467
1732184650000|2024-11-21 10:24:10|356.8||356.8||356.8||356.8||0
1732184790000|2024-11-21 10:26:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1732184850000|2024-11-21 10:27:30|356.8||356.8||356.8||356.8||502
1732185040000|2024-11-21 10:30:40||356.7||356.7||356.7||356.7|0
1732185060000|2024-11-21 10:31:00||356.6||356.6||356.6||356.6|30
1732185070000|2024-11-21 10:31:10|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1900
1732185290000|2024-11-21 10:34:50|356.6||356.6||356.6||356.6||0
1732185340000|2024-11-21 10:35:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|676
1732185380000|2024-11-21 10:36:20||356.5||356.6||356.6||356.5|0
1732185400000|2024-11-21 10:36:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1456
1732185530000|2024-11-21 10:38:50|356.6|356.6|356.7|356.5|356.7|356.6|356.6|356.4|508
1732185560000|2024-11-21 10:39:20|356.6|356.4|356.6|356.5|356.6|356.5|356.6|356.4|1030
1732185570000|2024-11-21 10:39:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|2805
1732185580000|2024-11-21 10:39:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|570
1732185650000|2024-11-21 10:40:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1
1732185660000|2024-11-21 10:41:00|357|356.9|357.1|356.9|357.1|356.9|357|356.9|0
1732185740000|2024-11-21 10:42:20|357.2|357.1|356.9|356.7|357.2|357.1|356.9|356.7|21899
1732185750000|2024-11-21 10:42:30|357|356.8|357|356.9|357|356.9|357|356.8|0
1732185760000|2024-11-21 10:42:40|357.1||357.1||357.1||357.1||0
1732185890000|2024-11-21 10:44:50|357||357||357||357||0
1732185900000|2024-11-21 10:45:00||356.8||356.8||356.8||356.8|400
1732186020000|2024-11-21 10:47:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|891
1732186240000|2024-11-21 10:50:40||356.8||356.8||356.8||356.8|0
1732186270000|2024-11-21 10:51:10||356.7||356.8||356.8||356.7|0
1732186310000|2024-11-21 10:51:50||356.7||356.7||356.7||356.7|0
1732186320000|2024-11-21 10:52:00||356.8||356.8||356.8||356.8|0
1732186350000|2024-11-21 10:52:30|357|356.9|357|356.9|357|356.9|357|356.9|463
1732186360000|2024-11-21 10:52:40||356.8||356.8||356.8||356.8|2377
1732186370000|2024-11-21 10:52:50|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|150
1732186400000|2024-11-21 10:53:20|||||||||200
1732186440000|2024-11-21 10:54:00|||||||||823
1732186530000|2024-11-21 10:55:30|357||357||357||357||0
1732186540000|2024-11-21 10:55:40||356.8||356.9||356.9||356.8|0
1732186550000|2024-11-21 10:55:50|357.1|357|357.1|357|357.1|357|357.1|357|0
1732186590000|2024-11-21 10:56:30|||||||||224
1732186600000|2024-11-21 10:56:40|357|356.9|357.1|356.9|357.1|356.9|357|356.9|5354
1732186690000|2024-11-21 10:58:10|357.2|357|357.3|357.2|357.3|357.2|357.2|357|3634
1732186740000|2024-11-21 10:59:00|357.4||357.4||357.4||357.4||0
1732186760000|2024-11-21 10:59:20|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1732186770000|2024-11-21 10:59:30||357.3||357.3||357.3||357.3|1800
1732186800000|2024-11-21 11:00:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|449
1732186940000|2024-11-21 11:02:20||357.5||357.5||357.5||357.5|213
1732187030000|2024-11-21 11:03:50|357.7||357.7||357.7||357.7||0
1732187350000|2024-11-21 11:09:10||357.6||357.5||357.6||357.5|68
1732187440000|2024-11-21 11:10:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|109
1732187450000|2024-11-21 11:10:50||357.7||357.6||357.7||357.6|180
1732187470000|2024-11-21 11:11:10|357.7||357.8||357.8||357.7||634
1732187530000|2024-11-21 11:12:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1972
1732187540000|2024-11-21 11:12:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1732187570000|2024-11-21 11:12:50||357.7||357.7||357.7||357.7|0
1732187590000|2024-11-21 11:13:10|357.9||357.9||357.9||357.9||2377
1732187700000|2024-11-21 11:15:00|358|357.8|358|357.8|358|357.8|357.9|357.8|102
1732187740000|2024-11-21 11:15:40|357.8|357.6|357.7|357.6|357.8|357.6|357.7|357.6|260
1732187810000|2024-11-21 11:16:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1732187850000|2024-11-21 11:17:30||357.6||357.6||357.6||357.6|0
1732188000000|2024-11-21 11:20:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1732188020000|2024-11-21 11:20:20|||||||||2223
1732188040000|2024-11-21 11:20:40|||||||||2971
1732188260000|2024-11-21 11:24:20|357.8|357.7|357.8|357.7|357.9|357.7|357.8|357.7|1966
1732188280000|2024-11-21 11:24:40|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|60
1732188540000|2024-11-21 11:29:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|169
1732188570000|2024-11-21 11:29:30|358.2|357.8|358.2|358|358.2|358|358.2|357.8|3311
1732188600000|2024-11-21 11:30:00||358.1||358||358.1||358|252
1732188610000|2024-11-21 11:30:10||358.1||358.1||358.1||358.1|45
1732188620000|2024-11-21 11:30:20||358||358||358||358|0
1732188640000|2024-11-21 11:30:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|2176
1732188650000|2024-11-21 11:30:50|||||||||5271
1732188690000|2024-11-21 11:31:30||358||358||358||358|405
1732188730000|2024-11-21 11:32:10|358.2||358.2||358.2||358.2||0
1732188820000|2024-11-21 11:33:40|358.1||358.1||358.1||358.1||696
1732188830000|2024-11-21 11:33:50|358.2||358.2||358.2||358.2||0
1732188890000|2024-11-21 11:34:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|153
1732188930000|2024-11-21 11:35:30||358.2||358.2||358.2||358.2|0
1732189010000|2024-11-21 11:36:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|352
1732189080000|2024-11-21 11:38:00|358.1|358|358.1|358|358.1|358|358.1|358|1147
1732189090000|2024-11-21 11:38:10|358.2||358.2||358.2||358.2||0
1732189110000|2024-11-21 11:38:30|358.1||358.1||358.1||358.1||0
1732189120000|2024-11-21 11:38:40||357.9||357.9||357.9||357.9|0
1732189130000|2024-11-21 11:38:50||358||358||358||358|0
1732189150000|2024-11-21 11:39:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1
1732189200000|2024-11-21 11:40:00|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|2971
1732189320000|2024-11-21 11:42:00|358.2|358.1|358.2|358|358.2|358.1|358.2|358|860
1732189370000|2024-11-21 11:42:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1732189380000|2024-11-21 11:43:00||358.2||358.2||358.2||358.2|132
1732189390000|2024-11-21 11:43:10||358.1||358.1||358.1||358.1|0
1732189400000|2024-11-21 11:43:20||358.2||358.1||358.2||358.1|0
1732189410000|2024-11-21 11:43:30||358.2||358.2||358.2||358.2|0
1732189440000|2024-11-21 11:44:00||358.1||358.1||358.1||358.1|0
1732189450000|2024-11-21 11:44:10||358.2||358.1||358.2||358.1|0
1732189470000|2024-11-21 11:44:30||358.2||358.1||358.2||358.1|0
1732189510000|2024-11-21 11:45:10||358.2||358.1||358.2||358.1|160
1732189660000|2024-11-21 11:47:40|358.2||358.2||358.2||358.2||0
1732189680000|2024-11-21 11:48:00|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|2976
1732189700000|2024-11-21 11:48:20||358.3||358.3||358.3||358.3|0
1732189730000|2024-11-21 11:48:50||358.2||358.2||358.2||358.2|140
1732189850000|2024-11-21 11:50:50|358.3||358.3||358.3||358.3||0
1732189870000|2024-11-21 11:51:10|358.4||358.4||358.4||358.4||6
1732190080000|2024-11-21 11:54:40|358.3||358.3||358.3||358.3||0
1732190090000|2024-11-21 11:54:50|358.4||358.4||358.4||358.4||27
1732190140000|2024-11-21 11:55:40|358.3||358.4||358.4||358.3||289
1732190150000|2024-11-21 11:55:50|358.3||358.3||358.3||358.3||0
1732190160000|2024-11-21 11:56:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.2|0
1732190220000|2024-11-21 11:57:00|||||||||420
1732190230000|2024-11-21 11:57:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|620
1732190250000|2024-11-21 11:57:30|358.4||358.4||358.4||358.4||0
1732190360000|2024-11-21 11:59:20||358.3||358.3||358.3||358.3|0
1732190400000|2024-11-21 12:00:00||358.2||358.3||358.3||358.2|2971
1732190420000|2024-11-21 12:00:20||358.2||358.2||358.2||358.2|525
1732190440000|2024-11-21 12:00:40||358.3||358.3||358.3||358.3|0
1732190510000|2024-11-21 12:01:50|358.5||358.4||358.5||358.4||619
1732190530000|2024-11-21 12:02:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1732190540000|2024-11-21 12:02:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1551
1732190600000|2024-11-21 12:03:20||358.4||358.4||358.4||358.4|2971
1732190640000|2024-11-21 12:04:00||358.5||358.5||358.5||358.5|0
1732190650000|2024-11-21 12:04:10||358.4||358.4||358.4||358.4|2971
1732190660000|2024-11-21 12:04:20|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|2795
1732190690000|2024-11-21 12:04:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1333
1732190720000|2024-11-21 12:05:20|358.9||358.9||358.9||358.9||0
1732190750000|2024-11-21 12:05:50||358.8||358.8||358.8||358.8|0
1732190830000|2024-11-21 12:07:10|359|358.9|359|358.9|359|358.9|359|358.9|852
1732190970000|2024-11-21 12:09:30||358.8||358.9||358.9||358.8|150
1732191040000|2024-11-21 12:10:40|||||||||3
1732191210000|2024-11-21 12:13:30|||||||||1886
1732191240000|2024-11-21 12:14:00|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|0
1732191360000|2024-11-21 12:16:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732191450000|2024-11-21 12:17:30|359||359||359||359||315
1732191500000|2024-11-21 12:18:20||358.9||358.9||358.9||358.9|0
1732191650000|2024-11-21 12:20:50|359.1|359|359.1|359|359.1|359|359.1|359|500
1732191790000|2024-11-21 12:23:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1732191840000|2024-11-21 12:24:00|359.1|359|359.1|359|359.1|359|359.1|359|1173
1732191900000|2024-11-21 12:25:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1228
1732192070000|2024-11-21 12:27:50|359.1|359|359.2|359|359.2|359|359.1|359|896
1732192240000|2024-11-21 12:30:40|359.1||359.1||359.1||359.1||0
1732192270000|2024-11-21 12:31:10|359.2||359.2||359.2||359.2||0
1732192320000|2024-11-21 12:32:00|359.1||359.1||359.1||359.1||0
1732192370000|2024-11-21 12:32:50|359.2||359.2||359.2||359.2||1669
1732192600000|2024-11-21 12:36:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1846
1732192610000|2024-11-21 12:36:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|356
1732192620000|2024-11-21 12:37:00|359.3||359.3||359.3||359.3||1731
1732192670000|2024-11-21 12:37:50|359.2||359.2||359.2||359.2||0
1732192800000|2024-11-21 12:40:00|359.1|359|359.1|359|359.1|359|359.1|359|0
1732192810000|2024-11-21 12:40:10|359.2||359.2||359.2||359.2||0
1732192900000|2024-11-21 12:41:40|359.1||359.1||359.1||359.1||0
1732193160000|2024-11-21 12:46:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|150
1732193180000|2024-11-21 12:46:20|||||||||1812
1732193190000|2024-11-21 12:46:30|359.1|359|359.1|359|359.1|359|359.1|359|0
1732193210000|2024-11-21 12:46:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|150
1732193270000|2024-11-21 12:47:50||359||359||359||359|0
1732193290000|2024-11-21 12:48:10|359.1||359.1||359.1||359.1||0
1732193340000|2024-11-21 12:49:00||358.9||358.9||358.9||358.9|434
1732193370000|2024-11-21 12:49:30||359||359||359||359|0
1732193400000|2024-11-21 12:50:00|359|358.9|359|358.9|359|358.9|359|358.9|0
1732193420000|2024-11-21 12:50:20|358.9|358.8|359|358.8|359|358.8|358.9|358.8|2087
1732193470000|2024-11-21 12:51:10|358.9||358.9||358.9||358.9||100
1732193630000|2024-11-21 12:53:50|359||359||359||359||0
1732193640000|2024-11-21 12:54:00||358.9||358.9||358.9||358.9|0
1732193660000|2024-11-21 12:54:20||358.8||358.8||358.8||358.8|0
1732193680000|2024-11-21 12:54:40|358.9||358.9||358.9||358.9||375
1732193790000|2024-11-21 12:56:30|359||359||359||359||49
1732193820000|2024-11-21 12:57:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1732193840000|2024-11-21 12:57:20|359||359||359||359||0
1732193880000|2024-11-21 12:58:00|||||||||167
1732194010000|2024-11-21 13:00:10|359.1|359|359.1|359|359.1|359|359.1|359|376
1732194070000|2024-11-21 13:01:10|359|358.9|359|358.9|359|358.9|359|358.9|438
1732194160000|2024-11-21 13:02:40|359.1||359.1||359.1||359.1||130
1732194300000|2024-11-21 13:05:00|359||359||359||359||0
1732194310000|2024-11-21 13:05:10|359.1||359.1||359.1||359.1||187
1732194320000|2024-11-21 13:05:20|359||359||359||359||0
1732194430000|2024-11-21 13:07:10|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|234
1732194460000|2024-11-21 13:07:40|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|0
1732194670000|2024-11-21 13:11:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1732194780000|2024-11-21 13:13:00|358.9|358.8|359|358.9|359|358.9|358.9|358.8|1550
1732194810000|2024-11-21 13:13:30|359.1||359||359.1||359||0
1732194870000|2024-11-21 13:14:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732194900000|2024-11-21 13:15:00|359||359||359||359||0
1732194910000|2024-11-21 13:15:10|358.9||359||359||358.9||2214
1732195140000|2024-11-21 13:19:00|358.9||358.9||358.9||358.9||0
1732195260000|2024-11-21 13:21:00|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|896
1732195350000|2024-11-21 13:22:30||358.8||358.8||358.8||358.8|0
1732195440000|2024-11-21 13:24:00||358.7||358.7||358.7||358.7|0
1732195590000|2024-11-21 13:26:30|358.8||358.9||358.9||358.8||175
1732195700000|2024-11-21 13:28:20||358.8||358.8||358.8||358.8|0
1732195740000|2024-11-21 13:29:00|359||359||359||359||624
1732195750000|2024-11-21 13:29:10||358.9||358.9||358.9||358.9|0
1732195780000|2024-11-21 13:29:40||358.8||358.8||358.8||358.8|690
1732195800000|2024-11-21 13:30:00|||||||||6875
1732195820000|2024-11-21 13:30:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|23
1732195880000|2024-11-21 13:31:20||359||359||359||359|0
1732195890000|2024-11-21 13:31:30|359.2||359.2||359.2||359.2||0
1732195930000|2024-11-21 13:32:10|359.1||359.1||359.1||359.1||1100
1732195940000|2024-11-21 13:32:20|359.2||359.2||359.2||359.2||0
1732195990000|2024-11-21 13:33:10|||||||||539
1732196060000|2024-11-21 13:34:20|359.1|358.9|358.9|358.8|359.1|358.9|358.9|358.8|1494
1732196070000|2024-11-21 13:34:30|359||359||359||359||0
1732196110000|2024-11-21 13:35:10|359.1|358.9|359.1|359|359.1|359|359.1|358.9|1
1732196220000|2024-11-21 13:37:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1121
1732196230000|2024-11-21 13:37:10||359||359||359||359|0
1732196650000|2024-11-21 13:44:10||359.1||359.1||359.1||359.1|0
1732196700000|2024-11-21 13:45:00||359||359||359||359|0
1732196760000|2024-11-21 13:46:00|359.1|358.9|359|358.9|359.1|358.9|359|358.9|630
1732196770000|2024-11-21 13:46:10|||||||||1477
1732196790000|2024-11-21 13:46:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732196850000|2024-11-21 13:47:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1732196880000|2024-11-21 13:48:00|||||||||1839
1732197090000|2024-11-21 13:51:30|||||||||92
1732197220000|2024-11-21 13:53:40|358.9||358.9||358.9||358.9||150
1732197390000|2024-11-21 13:56:30|||||||||1374
1732197480000|2024-11-21 13:58:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1732197540000|2024-11-21 13:59:00|358.7||358.7||358.7||358.7||250
1732197590000|2024-11-21 13:59:50|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|0
1732197620000|2024-11-21 14:00:20|358.6|358.4|358.5|358.4|358.6|358.4|358.5|358.4|15
1732197630000|2024-11-21 14:00:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|438
1732197710000|2024-11-21 14:01:50||358.1||358.1||358.1||358.1|221
1732197720000|2024-11-21 14:02:00||358.2||358.2||358.2||358.2|0
1732197730000|2024-11-21 14:02:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1732197880000|2024-11-21 14:04:40|358.3||358.3||358.3||358.3||400
1732197890000|2024-11-21 14:04:50|358.2||358.2||358.2||358.2||0
1732197950000|2024-11-21 14:05:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1732198000000|2024-11-21 14:06:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|37
1732198010000|2024-11-21 14:06:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|2793
1732198020000|2024-11-21 14:07:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|387
1732198040000|2024-11-21 14:07:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|405
1732198060000|2024-11-21 14:07:40|||||||||3548
1732198070000|2024-11-21 14:07:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|652
1732198380000|2024-11-21 14:13:00||358.4||358.5||358.5||358.4|511
1732198400000|2024-11-21 14:13:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|547
1732198410000|2024-11-21 14:13:30|||||||||986
1732198440000|2024-11-21 14:14:00||358.5||358.5||358.5||358.5|0
1732198490000|2024-11-21 14:14:50|358.6||358.6||358.6||358.6||0
1732198560000|2024-11-21 14:16:00|||||||||1400
1732198770000|2024-11-21 14:19:30||358.4||358.4||358.4||358.4|0
1732199110000|2024-11-21 14:25:10||358.5||358.5||358.5||358.5|0
1732199120000|2024-11-21 14:25:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|274
1732199150000|2024-11-21 14:25:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|288
1732199300000|2024-11-21 14:28:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1732199310000|2024-11-21 14:28:30|358.8||358.8||358.8||358.8||513
1732199330000|2024-11-21 14:28:50||358.7||358.7||358.7||358.7|0
1732199390000|2024-11-21 14:29:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1732199400000|2024-11-21 14:30:00|358.8|358.5|358.4|358.3|358.8|358.5|358.4|358.3|94
1732199450000|2024-11-21 14:30:50|||||||||420
1732199460000|2024-11-21 14:31:00|358.5|358.4|358.5|358.4|358.6|358.4|358.5|358.4|0
1732199510000|2024-11-21 14:31:50|358.6||358.5||358.6||358.5||397
1732199520000|2024-11-21 14:32:00|358.6||358.6||358.6||358.6||2427
1732199530000|2024-11-21 14:32:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|150
1732199540000|2024-11-21 14:32:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|350
1732199560000|2024-11-21 14:32:40|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|835
1732199570000|2024-11-21 14:32:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|798
1732199580000|2024-11-21 14:33:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|351
1732199610000|2024-11-21 14:33:30|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|2186
1732199630000|2024-11-21 14:33:50||358.7||358.7||358.7||358.7|0
1732199650000|2024-11-21 14:34:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|552
1732199660000|2024-11-21 14:34:20|359|358.9|359|358.8|359|358.9|359|358.8|2787
1732199720000|2024-11-21 14:35:20||358.9||358.9||358.9||358.9|0
1732199740000|2024-11-21 14:35:40|||||||||1442
1732199760000|2024-11-21 14:36:00|358.9|358.7|358.9|358.7|358.9|358.8|358.8|358.7|672
1732199780000|2024-11-21 14:36:20|358.8||358.8||358.8||358.8||0
1732199820000|2024-11-21 14:37:00|358.9||358.9||358.9||358.9||2788
1732199850000|2024-11-21 14:37:30|358.8||358.8||358.8||358.8||0
1732199860000|2024-11-21 14:37:40|358.9||358.9||358.9||358.9||33
1732199910000|2024-11-21 14:38:30||358.8||358.8||358.8||358.8|25
1732199920000|2024-11-21 14:38:40|||||||||2809
1732199940000|2024-11-21 14:39:00|359|358.9|359|358.9|359|358.9|359|358.9|0
1732199990000|2024-11-21 14:39:50|359.1|359|359.1|359|359.1|359|359.1|359|1323
1732200000000|2024-11-21 14:40:00|359.2||359.2||359.2||359.2||127
1732200010000|2024-11-21 14:40:10|359.1||359.2||359.2||359.1||0
1732200040000|2024-11-21 14:40:40|359.1||359.1||359.1||359.1||8
1732200070000|2024-11-21 14:41:10|359|358.9|359|358.9|359|358.9|359|358.9|0
1732200080000|2024-11-21 14:41:20|359.1||359||359.1||359||651
1732200140000|2024-11-21 14:42:20|358.9|358.8|359|358.8|359|358.9|358.9|358.8|1516
1732200160000|2024-11-21 14:42:40|358.9||358.9||358.9||358.9||0
1732200170000|2024-11-21 14:42:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2564
1732200200000|2024-11-21 14:43:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|4554
1732200230000|2024-11-21 14:43:50|359|358.9|359|358.9|359|358.9|359|358.9|150
1732200240000|2024-11-21 14:44:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732200250000|2024-11-21 14:44:10|359|358.9|359|358.9|359|358.9|359|358.9|0
1732200300000|2024-11-21 14:45:00|359.1|359|359.1|359|359.1|359|359.1|359|150
1732200330000|2024-11-21 14:45:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1800
1732200350000|2024-11-21 14:45:50||359||359||359||359|1238
1732200360000|2024-11-21 14:46:00|359.1|359.1|359.3|359.1|359.3|359.1|359.1|359|816
1732200390000|2024-11-21 14:46:30|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|1321
1732200480000|2024-11-21 14:48:00|359.5||359.4||359.5||359.4||0
1732200490000|2024-11-21 14:48:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1732200560000|2024-11-21 14:49:20|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|633
1732200620000|2024-11-21 14:50:20||359.3||359.3||359.3||359.3|0
1732200670000|2024-11-21 14:51:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1732200710000|2024-11-21 14:51:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|95
1732200850000|2024-11-21 14:54:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|326
1732200870000|2024-11-21 14:54:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|142
1732200920000|2024-11-21 14:55:20|359.1|359|359.1|359|359.1|359|359.1|359|737
1732200930000|2024-11-21 14:55:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1732201090000|2024-11-21 14:58:10|359.1|359|359.2|359|359.2|359|359.1|359|0
1732201170000|2024-11-21 14:59:30||359.1||359.1||359.1||359|0
1732201200000|2024-11-21 15:00:00||359||359||359||359|1223
1732201230000|2024-11-21 15:00:30|359.1||359.1||359.1||359.1||0
1732201350000|2024-11-21 15:02:30|359|358.9|359|358.9|359|358.9|359|358.9|425
1732201380000|2024-11-21 15:03:00|359.1|359|359.1|359|359.1|359|359.1|359|1
1732201390000|2024-11-21 15:03:10||358.9||359||359||358.9|3291
1732201430000|2024-11-21 15:03:50|||||||||924
1732201460000|2024-11-21 15:04:20|359|358.9|359|358.9|359|358.9|359|358.9|0
1732201470000|2024-11-21 15:04:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1732201490000|2024-11-21 15:04:50|359|358.9|359|358.9|359|358.9|359|358.9|150
1732201520000|2024-11-21 15:05:20|359.1|359|359|358.9|359.1|359|359|358.9|2364
1732201550000|2024-11-21 15:05:50||358.8||358.8||358.8||358.8|280
1732201570000|2024-11-21 15:06:10||358.9||358.9||358.9||358.9|0
1732201580000|2024-11-21 15:06:20||358.8||358.8||358.8||358.8|55
1732201680000|2024-11-21 15:08:00||358.9||358.9||358.9||358.9|300
1732201710000|2024-11-21 15:08:30|358.9|358.8|359|358.9|359|358.9|358.9|358.8|1256
1732201730000|2024-11-21 15:08:50|358.9|358.8|358.9|358.8|358.9|358.9|358.9|358.8|3345
1732201740000|2024-11-21 15:09:00|358.8|358.7|358.8|358.7|358.8|358.8|358.8|358.7|2270
1732201750000|2024-11-21 15:09:10|||||||||403
1732201770000|2024-11-21 15:09:30|358.9||358.9||358.9||358.9||0
1732201810000|2024-11-21 15:10:10|359|358.8|359|358.9|359|358.9|359|358.8|1220
1732201890000|2024-11-21 15:11:30|359.1||359.1||359.1||359.1||0
1732201910000|2024-11-21 15:11:50||359||359||359||359|0
1732201970000|2024-11-21 15:12:50|359.2||359.1||359.2||359.1||616
1732201980000|2024-11-21 15:13:00|||||||||1922
1732202000000|2024-11-21 15:13:20|359|358.9|359|358.9|359|358.9|359|358.9|10
1732202020000|2024-11-21 15:13:40|359.1||359.1||359.1||359.1||0
1732202120000|2024-11-21 15:15:20|359|359|359|358.9|359|359|359|358.9|392
1732202130000|2024-11-21 15:15:30|359.1||359.1||359.1||359.1||0
1732202280000|2024-11-21 15:18:00|359||359||359||359||0
1732202330000|2024-11-21 15:18:50|359.1|359|359.1|359|359.1|359|359.1|359|52
1732202370000|2024-11-21 15:19:30|359|358.9|359|358.9|359|358.9|359|358.9|0
1732202400000|2024-11-21 15:20:00|359.1|359|359.1|359|359.1|359|359.1|359|1195
1732202590000|2024-11-21 15:23:10|359|358.9|359|358.9|359|358.9|359|358.9|1942
1732202640000|2024-11-21 15:24:00|359.1|359|359.1|358.9|359.1|359|359.1|358.9|5447
1732202650000|2024-11-21 15:24:10||359||359||359||359|0
1732202700000|2024-11-21 15:25:00|359.2||359.1||359.2||359.1||0
1732202730000|2024-11-21 15:25:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|567
1732202750000|2024-11-21 15:25:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|677
1732202760000|2024-11-21 15:26:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1732202790000|2024-11-21 15:26:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|708
1732202830000|2024-11-21 15:27:10|359.4||359.4||359.4||359.4||0
1732202850000|2024-11-21 15:27:30|359.3||359.3||359.3||359.3||0
1732202860000|2024-11-21 15:27:40|359.4||359.4||359.4||359.4||0
1732202880000|2024-11-21 15:28:00||359.3||359.3||359.3||359.3|0
1732203030000|2024-11-21 15:30:30|||||||||5667
1732203240000|2024-11-21 15:34:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1732203260000|2024-11-21 15:34:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|2500
1732203310000|2024-11-21 15:35:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|722
1732203320000|2024-11-21 15:35:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1732203330000|2024-11-21 15:35:30|359.7||359.7||359.7||359.7||0
1732203350000|2024-11-21 15:35:50|359.6||359.7||359.7||359.6||0
1732203450000|2024-11-21 15:37:30||359.6||359.6||359.6||359.6|0
1732203610000|2024-11-21 15:40:10|||||||||1471
1732203700000|2024-11-21 15:41:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1235
1732203720000|2024-11-21 15:42:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|837
1732203820000|2024-11-21 15:43:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1732203840000|2024-11-21 15:44:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|572
1732203850000|2024-11-21 15:44:10||360.2||360.2||360.2||360.2|1800
1732203860000|2024-11-21 15:44:20|||||||||2354
1732203880000|2024-11-21 15:44:40|360.1|360|360.2|360.1|360.2|360.1|360.1|360|1311
1732203920000|2024-11-21 15:45:20||360||360||360||360|0
1732204050000|2024-11-21 15:47:30||360.1||360.1||360.1||360.1|0
1732204160000|2024-11-21 15:49:20|||||||||50
1732204170000|2024-11-21 15:49:30|||||||||200
1732204230000|2024-11-21 15:50:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|37
1732204340000|2024-11-21 15:52:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|150
1732204490000|2024-11-21 15:54:50|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|419
1732204500000|2024-11-21 15:55:00||360.3||360.3||360.3||360.3|0
1732204510000|2024-11-21 15:55:10|360.3|360.2|360.3|360.2|360.3|360.3|360.3|360.2|741
1732204640000|2024-11-21 15:57:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|304
1732204680000|2024-11-21 15:58:00|360.1|360|360.1|360|360.1|360|360.1|360|2316
1732204700000|2024-11-21 15:58:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|659
1732204790000|2024-11-21 15:59:50|360.1|360|360.1|360|360.1|360|360.1|360|2165
1732204800000|2024-11-21 16:00:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|241
1732204820000|2024-11-21 16:00:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|16
1732204880000|2024-11-21 16:01:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1732204970000|2024-11-21 16:02:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|444
1732205020000|2024-11-21 16:03:40|360.4||360.4||360.4||360.4||2400
1732205130000|2024-11-21 16:05:30|360.3|360.3|360.5|360.3|360.5|360.4|360.3|360.3|115
1732205140000|2024-11-21 16:05:40|360.4||360.4||360.4||360.4||3568
1732205160000|2024-11-21 16:06:00|||||||||180
1732205190000|2024-11-21 16:06:30|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|301
1732205230000|2024-11-21 16:07:10|||||||||792
1732205280000|2024-11-21 16:08:00|360.2|360.1|360.3|360.2|360.3|360.2|360.2|360.1|850
1732205290000|2024-11-21 16:08:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1732205300000|2024-11-21 16:08:20||360||360||360||360|0
1732205310000|2024-11-21 16:08:30||360.1||360.1||360.1||360.1|0
1732205340000|2024-11-21 16:09:00||360||360||360||360|0
1732205350000|2024-11-21 16:09:10||360.1||360.1||360.1||360.1|0
1732205360000|2024-11-21 16:09:20|360.1|360|360.1|360|360.1|360|360.1|360|0
1732205400000|2024-11-21 16:10:00|360|359.9|360|359.8|360|359.9|360|359.8|3173
1732205460000|2024-11-21 16:11:00||359.9||359.9||359.9||359.9|0
1732205510000|2024-11-21 16:11:50|360.1|360|360.1|360|360.1|360|360.1|360|122
1732205530000|2024-11-21 16:12:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|282
1732205560000|2024-11-21 16:12:40|360.1|360|360.1|360|360.1|360|360.1|360|193
1732205590000|2024-11-21 16:13:10|360|359.9|360|359.9|360|359.9|360|359.9|0
1732205600000|2024-11-21 16:13:20|360.1|360|360.1|360|360.1|360|360.1|360|0
1732205720000|2024-11-21 16:15:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1732205780000|2024-11-21 16:16:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1732205840000|2024-11-21 16:17:20|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1732205890000|2024-11-21 16:18:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|792
1732205910000|2024-11-21 16:18:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1115
1732205960000|2024-11-21 16:19:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|789
1732205970000|2024-11-21 16:19:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|447
1732206150000|2024-11-21 16:22:30|360.3|360.2|360.2|360.1|360.3|360.2|360.2|360.1|0
1732206160000|2024-11-21 16:22:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|614
1732206180000|2024-11-21 16:23:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1584
1732206210000|2024-11-21 16:23:30|360.1|360|360.1|360|360.1|360.1|360.1|360|3211
1732206260000|2024-11-21 16:24:20|360|359.9|360|359.9|360|359.9|360|359.9|0
1732206300000|2024-11-21 16:25:00|||||||||625
1732206310000|2024-11-21 16:25:10|359.9|359.8|360|359.9|360|359.9|359.9|359.8|0
1732206330000|2024-11-21 16:25:30||359.8||359.8||359.8||359.8|731
1732206370000|2024-11-21 16:26:10|359.9||359.9||359.9||359.9||150
1732206390000|2024-11-21 16:26:30|||||||||2520
1732206400000|2024-11-21 16:26:40|360|359.9|360|359.9|360|359.9|360|359.9|0
1732206410000|2024-11-21 16:26:50|||||||||1068
1732206430000|2024-11-21 16:27:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1732206450000|2024-11-21 16:27:30|||||||||597
1732206540000|2024-11-21 16:29:00|||||||||1086
1732206590000|2024-11-21 16:29:50||359.7||359.7||359.7||359.7|7
1732262410000|2024-11-22 08:00:10|360.2|360|360.2|360|360.2|360|360.2|360|947
1732262420000|2024-11-22 08:00:20|360.1|359.9|360|359.9|360.1|359.9|360|359.9|30
1732262430000|2024-11-22 08:00:30|360.3||360.2||360.3||360.1||139
1732262480000|2024-11-22 08:01:20||360||360||360||360|0
1732262510000|2024-11-22 08:01:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|2776
1732262520000|2024-11-22 08:02:00|359.8|359.7|359.8|359.6|359.8|359.7|359.7|359.6|154
1732262530000|2024-11-22 08:02:10|359.7|359.7|359.8|359.6|359.8|359.7|359.7|359.6|92
1732262540000|2024-11-22 08:02:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1732262550000|2024-11-22 08:02:30|359.7||359.7||359.7||359.7||89
1732262580000|2024-11-22 08:03:00|359.9|359.7|360.3|360|360.3|360|359.9|359.7|1903
1732262590000|2024-11-22 08:03:10|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|150
1732262600000|2024-11-22 08:03:20|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|0
1732262410000|2024-11-22 08:00:10|360.2|360|360.2|360|360.2|360|360.2|360|947
1732262610000|2024-11-22 08:03:30|360.1|359.8|360.2|359.9|360.2|359.9|360.1|359.8|0
1732262420000|2024-11-22 08:00:20|360.1|359.9|360|359.9|360.1|359.9|360|359.9|30
1732262620000|2024-11-22 08:03:40|360.1||360.1||360.2||360.1||0
1732262660000|2024-11-22 08:04:20|360.2||360.2||360.2||360.2||0
1732262430000|2024-11-22 08:00:30|360.3||360.2||360.3||360.1||139
1732262700000|2024-11-22 08:05:00|360.4|360.1|360.4|360.2|360.4|360.2|360.4|360.1|464
1732262480000|2024-11-22 08:01:20||360||360||360||360|0
1732262710000|2024-11-22 08:05:10|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|0
1732262510000|2024-11-22 08:01:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|2776
1732262730000|2024-11-22 08:05:30|360.7||360.7||360.7||360.7||0
1732262520000|2024-11-22 08:02:00|359.8|359.7|359.8|359.6|359.8|359.7|359.7|359.6|154
1732262750000|2024-11-22 08:05:50|360.6||360.6||360.6||360.6||0
1732262530000|2024-11-22 08:02:10|359.7|359.7|359.8|359.6|359.8|359.7|359.7|359.6|92
1732262770000|2024-11-22 08:06:10||360.5||360.5||360.5||360.5|30
1732262540000|2024-11-22 08:02:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1732262790000|2024-11-22 08:06:30||360.4||360.4||360.4||360.4|1860
1732262550000|2024-11-22 08:02:30|359.7||359.7||359.7||359.7||89
1732262810000|2024-11-22 08:06:50|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|492
1732262580000|2024-11-22 08:03:00|359.9|359.7|360.3|360|360.3|360|359.9|359.7|1903
1732262850000|2024-11-22 08:07:30|360.8|360.3|360.7|360.4|360.8|360.7|360.7|360.3|410
1732262590000|2024-11-22 08:03:10|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|150
1732262870000|2024-11-22 08:07:50|360.6||360.6||360.6||360.6||0
1732262600000|2024-11-22 08:03:20|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|0
1732262880000|2024-11-22 08:08:00|360.5|360.2|360.4|360.2|360.5|360.2|360.4|360.2|1301
1732262610000|2024-11-22 08:03:30|360.1|359.8|360.2|359.9|360.2|359.9|360.1|359.8|0
1732262890000|2024-11-22 08:08:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|403
1732262620000|2024-11-22 08:03:40|360.1||360.1||360.2||360.1||0
1732262900000|2024-11-22 08:08:20|360.2||360.3||360.3||360.2||1531
1732262660000|2024-11-22 08:04:20|360.2||360.2||360.2||360.2||0
1732262940000|2024-11-22 08:09:00|360.2|360|360.2|360|360.2|360|360.2|360|0
1732262700000|2024-11-22 08:05:00|360.4|360.1|360.4|360.2|360.4|360.2|360.4|360.1|464
1732262950000|2024-11-22 08:09:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|122
1732262710000|2024-11-22 08:05:10|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|0
1732262980000|2024-11-22 08:09:40|360.2||360.2||360.2||360.2||0
1732262730000|2024-11-22 08:05:30|360.7||360.7||360.7||360.7||0
1732263010000|2024-11-22 08:10:10|360.3|360.3|360.4|360.3|360.4|360.3|360.3|360.3|750
1732262750000|2024-11-22 08:05:50|360.6||360.6||360.6||360.6||0
1732263020000|2024-11-22 08:10:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1732262770000|2024-11-22 08:06:10||360.5||360.5||360.5||360.5|30
1732263080000|2024-11-22 08:11:20|360.7||360.7||360.7||360.7||0
1732262790000|2024-11-22 08:06:30||360.4||360.4||360.4||360.4|1860
1732263090000|2024-11-22 08:11:30||360.5||360.5||360.5||360.5|0
1732262810000|2024-11-22 08:06:50|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|492
1732263130000|2024-11-22 08:12:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|865
1732262850000|2024-11-22 08:07:30|360.8|360.3|360.7|360.4|360.8|360.7|360.7|360.3|410
1732263190000|2024-11-22 08:13:10|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1732262870000|2024-11-22 08:07:50|360.6||360.6||360.6||360.6||0
1732263210000|2024-11-22 08:13:30|360.3|360|360.3|360|360.3|360|360.3|360|0
1732262880000|2024-11-22 08:08:00|360.5|360.2|360.4|360.2|360.5|360.2|360.4|360.2|1301
1732263220000|2024-11-22 08:13:40||360.1||360.1||360.1||360.1|0
1732262890000|2024-11-22 08:08:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|403
1732263300000|2024-11-22 08:15:00|360.2|360|360.3|360.1|360.3|360.2|360.2|360|957
1732262900000|2024-11-22 08:08:20|360.2||360.3||360.3||360.2||1531
1732263320000|2024-11-22 08:15:20|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1732262940000|2024-11-22 08:09:00|360.2|360|360.2|360|360.2|360|360.2|360|0
1732263340000|2024-11-22 08:15:40||360.3||360.3||360.3||360.3|0
1732262950000|2024-11-22 08:09:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|122
1732263350000|2024-11-22 08:15:50||360.2||360.2||360.2||360.2|0
1732262980000|2024-11-22 08:09:40|360.2||360.2||360.2||360.2||0
1732263360000|2024-11-22 08:16:00|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1732263010000|2024-11-22 08:10:10|360.3|360.3|360.4|360.3|360.4|360.3|360.3|360.3|750
1732263370000|2024-11-22 08:16:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|287
1732263020000|2024-11-22 08:10:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1732263380000|2024-11-22 08:16:20||360.2||360.3||360.3||360.2|0
1732263080000|2024-11-22 08:11:20|360.7||360.7||360.7||360.7||0
1732263440000|2024-11-22 08:17:20||360.2||360.2||360.2||360.2|963
1732263090000|2024-11-22 08:11:30||360.5||360.5||360.5||360.5|0
1732263460000|2024-11-22 08:17:40|||||||||287
1732263130000|2024-11-22 08:12:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|865
1732263510000|2024-11-22 08:18:30||360.3||360.3||360.3||360.3|0
1732263190000|2024-11-22 08:13:10|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1732263540000|2024-11-22 08:19:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|100
1732263210000|2024-11-22 08:13:30|360.3|360|360.3|360|360.3|360|360.3|360|0
1732263550000|2024-11-22 08:19:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|200
1732263220000|2024-11-22 08:13:40||360.1||360.1||360.1||360.1|0
1732263570000|2024-11-22 08:19:30||360||360||360||360|1497
1732263300000|2024-11-22 08:15:00|360.2|360|360.3|360.1|360.3|360.2|360.2|360|957
1732263580000|2024-11-22 08:19:40||360.1||360.1||360.1||360.1|0
1732263320000|2024-11-22 08:15:20|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1732263600000|2024-11-22 08:20:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|287
1732263340000|2024-11-22 08:15:40||360.3||360.3||360.3||360.3|0
1732263640000|2024-11-22 08:20:40|360.5|360.3|360.4|360.2|360.5|360.3|360.4|360.2|350
1732263350000|2024-11-22 08:15:50||360.2||360.2||360.2||360.2|0
1732263660000|2024-11-22 08:21:00||360.1||360.1||360.1||360.1|0
1732263360000|2024-11-22 08:16:00|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1732263670000|2024-11-22 08:21:10|360.3||360.3||360.3||360.3||0
1732263370000|2024-11-22 08:16:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|287
1732263700000|2024-11-22 08:21:40|360.2|360.2|360.2|360.1|360.2|360.2|360.2|360.1|0
1732263380000|2024-11-22 08:16:20||360.2||360.3||360.3||360.2|0
1732263730000|2024-11-22 08:22:10|||||||||287
1732263440000|2024-11-22 08:17:20||360.2||360.2||360.2||360.2|963
1732263760000|2024-11-22 08:22:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|287
1732263460000|2024-11-22 08:17:40|||||||||287
1732263770000|2024-11-22 08:22:50||360.1||360.1||360.1||360.1|0
1732263510000|2024-11-22 08:18:30||360.3||360.3||360.3||360.3|0
1732263810000|2024-11-22 08:23:30|360.2|360|360.1|360|360.2|360|360.1|360|49
1732263540000|2024-11-22 08:19:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|100
1732263840000|2024-11-22 08:24:00|||||||||7
1732263550000|2024-11-22 08:19:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|200
1732263890000|2024-11-22 08:24:50|360.2|360.1|360.2|360|360.2|360.1|360.2|360|287
1732263570000|2024-11-22 08:19:30||360||360||360||360|1497
1732263910000|2024-11-22 08:25:10|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|264
1732263580000|2024-11-22 08:19:40||360.1||360.1||360.1||360.1|0
1732264030000|2024-11-22 08:27:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|764
1732263600000|2024-11-22 08:20:00|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|287
1732264040000|2024-11-22 08:27:20||360.2||360.2||360.2||360.2|0
1732263640000|2024-11-22 08:20:40|360.5|360.3|360.4|360.2|360.5|360.3|360.4|360.2|350
1732264090000|2024-11-22 08:28:10|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1732263660000|2024-11-22 08:21:00||360.1||360.1||360.1||360.1|0
1732264100000|2024-11-22 08:28:20||360.3||360.3||360.3||360.3|0
1732263670000|2024-11-22 08:21:10|360.3||360.3||360.3||360.3||0
1732264130000|2024-11-22 08:28:50|360.5||360.5||360.5||360.5||727
1732263700000|2024-11-22 08:21:40|360.2|360.2|360.2|360.1|360.2|360.2|360.2|360.1|0
1732264160000|2024-11-22 08:29:20|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|2003
1732263730000|2024-11-22 08:22:10|||||||||287
1732264200000|2024-11-22 08:30:00||360.6||360.6||360.6||360.6|0
1732263760000|2024-11-22 08:22:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|287
1732264250000|2024-11-22 08:30:50|||||||||71
1732263770000|2024-11-22 08:22:50||360.1||360.1||360.1||360.1|0
1732264340000|2024-11-22 08:32:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1732263810000|2024-11-22 08:23:30|360.2|360|360.1|360|360.2|360|360.1|360|49
1732264400000|2024-11-22 08:33:20||360.6||360.6||360.6||360.6|0
1732263840000|2024-11-22 08:24:00|||||||||7
1732264480000|2024-11-22 08:34:40|||||||||4
1732263890000|2024-11-22 08:24:50|360.2|360.1|360.2|360|360.2|360.1|360.2|360|287
1732264500000|2024-11-22 08:35:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1732264520000|2024-11-22 08:35:20|||||||||1000
1732263910000|2024-11-22 08:25:10|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|264
1732264560000|2024-11-22 08:36:00|360.7||360.7||360.7||360.7||0
1732264030000|2024-11-22 08:27:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|764
1732264590000|2024-11-22 08:36:30|360.8|360.7|361.1|360.9|361.1|360.9|360.8|360.7|2118
1732264040000|2024-11-22 08:27:20||360.2||360.2||360.2||360.2|0
1732264630000|2024-11-22 08:37:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|458
1732264090000|2024-11-22 08:28:10|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|0
1732264640000|2024-11-22 08:37:20|361.3||361.3||361.3||361.3||0
1732264100000|2024-11-22 08:28:20||360.3||360.3||360.3||360.3|0
1732264770000|2024-11-22 08:39:30||361.2||361.2||361.2||361.2|0
1732264130000|2024-11-22 08:28:50|360.5||360.5||360.5||360.5||727
1732264860000|2024-11-22 08:41:00|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|150
1732264160000|2024-11-22 08:29:20|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|2003
1732264880000|2024-11-22 08:41:20||361.2||361.2||361.2||361.2|0
1732264200000|2024-11-22 08:30:00||360.6||360.6||360.6||360.6|0
1732264910000|2024-11-22 08:41:50||361.1||361.1||361.1||361.1|0
1732264250000|2024-11-22 08:30:50|||||||||71
1732264920000|2024-11-22 08:42:00|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|7
1732264340000|2024-11-22 08:32:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1732264990000|2024-11-22 08:43:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|772
1732264400000|2024-11-22 08:33:20||360.6||360.6||360.6||360.6|0
1732265000000|2024-11-22 08:43:20||361.3||361.3||361.3||361.3|0
1732264480000|2024-11-22 08:34:40|||||||||4
1732265030000|2024-11-22 08:43:50|||||||||398
1732264500000|2024-11-22 08:35:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1732265140000|2024-11-22 08:45:40|361.4||361.4||361.4||361.4||0
1732264520000|2024-11-22 08:35:20|||||||||1000
1732265170000|2024-11-22 08:46:10|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1732264560000|2024-11-22 08:36:00|360.7||360.7||360.7||360.7||0
1732265180000|2024-11-22 08:46:20|361.3||361.3||361.3||361.3||0
1732264590000|2024-11-22 08:36:30|360.8|360.7|361.1|360.9|361.1|360.9|360.8|360.7|2118
1732265290000|2024-11-22 08:48:10|361.5|361.2|361.5|361.2|361.5|361.2|361.5|361.2|2769
1732264630000|2024-11-22 08:37:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|458
1732265300000|2024-11-22 08:48:20||361.3||361.3||361.3||361.3|0
1732264640000|2024-11-22 08:37:20|361.3||361.3||361.3||361.3||0
1732265320000|2024-11-22 08:48:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1732264770000|2024-11-22 08:39:30||361.2||361.2||361.2||361.2|0
1732265380000|2024-11-22 08:49:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732264860000|2024-11-22 08:41:00|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|150
1732265440000|2024-11-22 08:50:40|||||||||50
1732264880000|2024-11-22 08:41:20||361.2||361.2||361.2||361.2|0
1732265450000|2024-11-22 08:50:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1732264910000|2024-11-22 08:41:50||361.1||361.1||361.1||361.1|0
1732265780000|2024-11-22 08:56:20|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732264920000|2024-11-22 08:42:00|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|7
1732265790000|2024-11-22 08:56:30|361.6|361.3|361.7|361.4|361.7|361.4|361.6|361.3|0
1732264990000|2024-11-22 08:43:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|772
1732265800000|2024-11-22 08:56:40|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|0
1732265000000|2024-11-22 08:43:20||361.3||361.3||361.3||361.3|0
1732265810000|2024-11-22 08:56:50|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265030000|2024-11-22 08:43:50|||||||||398
1732265820000|2024-11-22 08:57:00|361.6|361.3|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265140000|2024-11-22 08:45:40|361.4||361.4||361.4||361.4||0
1732265830000|2024-11-22 08:57:10|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|0
1732265170000|2024-11-22 08:46:10|361.3|361.1|361.2|361.1|361.3|361.1|361.2|361.1|0
1732265840000|2024-11-22 08:57:20|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1732265180000|2024-11-22 08:46:20|361.3||361.3||361.3||361.3||0
1732265850000|2024-11-22 08:57:30|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1732265290000|2024-11-22 08:48:10|361.5|361.2|361.5|361.2|361.5|361.2|361.5|361.2|2769
1732265860000|2024-11-22 08:57:40|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265300000|2024-11-22 08:48:20||361.3||361.3||361.3||361.3|0
1732265880000|2024-11-22 08:58:00|361.6|361.3|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265320000|2024-11-22 08:48:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1732265890000|2024-11-22 08:58:10|361.6|361.3|361.6|361.3|361.7|361.4|361.6|361.3|1040
1732265380000|2024-11-22 08:49:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732265900000|2024-11-22 08:58:20|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1732265440000|2024-11-22 08:50:40|||||||||50
1732265910000|2024-11-22 08:58:30|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732265450000|2024-11-22 08:50:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1732265920000|2024-11-22 08:58:40|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|0
1732265780000|2024-11-22 08:56:20|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265940000|2024-11-22 08:59:00|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265790000|2024-11-22 08:56:30|361.6|361.3|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265950000|2024-11-22 08:59:10|361.6|361.3|361.8|361.5|361.9|361.6|361.6|361.3|1
1732265800000|2024-11-22 08:56:40|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|0
1732265960000|2024-11-22 08:59:20|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732265810000|2024-11-22 08:56:50|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732265970000|2024-11-22 08:59:30|361.8|361.5|361.8|361.6|361.9|361.6|361.8|361.5|0
1732265820000|2024-11-22 08:57:00|361.6|361.3|361.7|361.4|361.7|361.4|361.6|361.3|0
1732266000000|2024-11-22 09:00:00|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|1287
1732265830000|2024-11-22 08:57:10|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|0
1732266010000|2024-11-22 09:00:10|361.7|361.5|361.7|361.4|361.8|361.5|361.7|361.4|1596
1732265840000|2024-11-22 08:57:20|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1732266030000|2024-11-22 09:00:30|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732265850000|2024-11-22 08:57:30|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1732266040000|2024-11-22 09:00:40|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732265860000|2024-11-22 08:57:40|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732266050000|2024-11-22 09:00:50|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732265880000|2024-11-22 08:58:00|361.6|361.3|361.7|361.4|361.7|361.4|361.6|361.3|0
1732266060000|2024-11-22 09:01:00|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732265890000|2024-11-22 08:58:10|361.6|361.3|361.6|361.3|361.7|361.4|361.6|361.3|1040
1732266070000|2024-11-22 09:01:10|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732265900000|2024-11-22 08:58:20|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|0
1732266080000|2024-11-22 09:01:20|361.9|361.7|362|361.8|362|361.8|361.9|361.7|379
1732265910000|2024-11-22 08:58:30|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732266100000|2024-11-22 09:01:40|361.9|361.7|361.9|361.6|362|361.7|361.9|361.6|0
1732265920000|2024-11-22 08:58:40|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|0
1732266110000|2024-11-22 09:01:50|362|361.7|362|361.7|362|361.7|362|361.7|0
1732265940000|2024-11-22 08:59:00|361.7|361.4|361.7|361.4|361.7|361.4|361.6|361.3|0
1732266120000|2024-11-22 09:02:00|361.9|361.6|362|361.7|362|361.7|361.9|361.6|0
1732265950000|2024-11-22 08:59:10|361.6|361.3|361.8|361.5|361.9|361.6|361.6|361.3|1
1732266130000|2024-11-22 09:02:10|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732265960000|2024-11-22 08:59:20|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732266140000|2024-11-22 09:02:20|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|475
1732265970000|2024-11-22 08:59:30|361.8|361.5|361.8|361.6|361.9|361.6|361.8|361.5|0
1732266150000|2024-11-22 09:02:30|361.8||361.8||361.8||361.8||0
1732266000000|2024-11-22 09:00:00|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|1287
1732266160000|2024-11-22 09:02:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732266010000|2024-11-22 09:00:10|361.7|361.5|361.7|361.4|361.8|361.5|361.7|361.4|1596
1732266170000|2024-11-22 09:02:50|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266030000|2024-11-22 09:00:30|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732266180000|2024-11-22 09:03:00|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266040000|2024-11-22 09:00:40|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732266200000|2024-11-22 09:03:20|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266050000|2024-11-22 09:00:50|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732266210000|2024-11-22 09:03:30|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266060000|2024-11-22 09:01:00|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732266230000|2024-11-22 09:03:50|361.7|361.5|361.8|361.5|361.8|361.5|361.7|361.4|18
1732266070000|2024-11-22 09:01:10|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732266240000|2024-11-22 09:04:00|361.6|361.4|361.8|361.5|361.8|361.5|361.6|361.4|1525
1732266080000|2024-11-22 09:01:20|361.9|361.7|362|361.8|362|361.8|361.9|361.7|379
1732266250000|2024-11-22 09:04:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732266100000|2024-11-22 09:01:40|361.9|361.7|361.9|361.6|362|361.7|361.9|361.6|0
1732266260000|2024-11-22 09:04:20|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732266110000|2024-11-22 09:01:50|362|361.7|362|361.7|362|361.7|362|361.7|0
1732266270000|2024-11-22 09:04:30|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732266120000|2024-11-22 09:02:00|361.9|361.6|362|361.7|362|361.7|361.9|361.6|0
1732266280000|2024-11-22 09:04:40|361.8|361.5|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266130000|2024-11-22 09:02:10|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732266290000|2024-11-22 09:04:50|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732266140000|2024-11-22 09:02:20|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|475
1732266300000|2024-11-22 09:05:00|361.8|361.5|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266150000|2024-11-22 09:02:30|361.8||361.8||361.8||361.8||0
1732266310000|2024-11-22 09:05:10|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266160000|2024-11-22 09:02:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732266320000|2024-11-22 09:05:20|361.9|361.6|361.9|361.6|361.9|361.6|361.8|361.5|0
1732266170000|2024-11-22 09:02:50|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266330000|2024-11-22 09:05:30|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|0
1732266180000|2024-11-22 09:03:00|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266340000|2024-11-22 09:05:40|361.8|361.5|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266200000|2024-11-22 09:03:20|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266350000|2024-11-22 09:05:50|361.9|361.6|361.6|361.4|361.9|361.6|361.6|361.4|1867
1732266210000|2024-11-22 09:03:30|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1732266360000|2024-11-22 09:06:00|361.7|361.5|361.6|361.4|361.7|361.5|361.5|361.3|0
1732266230000|2024-11-22 09:03:50|361.7|361.5|361.8|361.5|361.8|361.5|361.7|361.4|18
1732266370000|2024-11-22 09:06:10|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1732266240000|2024-11-22 09:04:00|361.6|361.4|361.8|361.5|361.8|361.5|361.6|361.4|1525
1732266380000|2024-11-22 09:06:20|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|0
1732266250000|2024-11-22 09:04:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732266390000|2024-11-22 09:06:30|361.6|361.4|361.6|361.4|361.6|361.4|361.5|361.3|2954
1732266260000|2024-11-22 09:04:20|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732266400000|2024-11-22 09:06:40|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1732266270000|2024-11-22 09:04:30|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732266410000|2024-11-22 09:06:50|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1732266280000|2024-11-22 09:04:40|361.8|361.5|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266420000|2024-11-22 09:07:00|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1732266290000|2024-11-22 09:04:50|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732266430000|2024-11-22 09:07:10|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1732266300000|2024-11-22 09:05:00|361.8|361.5|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266450000|2024-11-22 09:07:30|361.6|361.4|361.4|361.1|361.6|361.4|361.4|361.1|150
1732266310000|2024-11-22 09:05:10|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266460000|2024-11-22 09:07:40|361.5|361.2|361.5|361.3|361.5|361.3|361.5|361.2|0
1732266320000|2024-11-22 09:05:20|361.9|361.6|361.9|361.6|361.9|361.6|361.8|361.5|0
1732266470000|2024-11-22 09:07:50|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266330000|2024-11-22 09:05:30|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|0
1732266480000|2024-11-22 09:08:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1732266340000|2024-11-22 09:05:40|361.8|361.5|361.8|361.5|361.9|361.6|361.8|361.5|0
1732266490000|2024-11-22 09:08:10|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|0
1732266350000|2024-11-22 09:05:50|361.9|361.6|361.6|361.4|361.9|361.6|361.6|361.4|1867
1732266510000|2024-11-22 09:08:30|361.5|361.3|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266360000|2024-11-22 09:06:00|361.7|361.5|361.6|361.4|361.7|361.5|361.5|361.3|0
1732266520000|2024-11-22 09:08:40|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266370000|2024-11-22 09:06:10|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1732266530000|2024-11-22 09:08:50|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266380000|2024-11-22 09:06:20|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|0
1732266550000|2024-11-22 09:09:10|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|0
1732266390000|2024-11-22 09:06:30|361.6|361.4|361.6|361.4|361.6|361.4|361.5|361.3|2954
1732266570000|2024-11-22 09:09:30|361.4|361.2|361.4|361.1|361.4|361.2|361.4|361.1|0
1732266400000|2024-11-22 09:06:40|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1732266580000|2024-11-22 09:09:40|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1732266410000|2024-11-22 09:06:50|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1732266590000|2024-11-22 09:09:50|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266420000|2024-11-22 09:07:00|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1732266600000|2024-11-22 09:10:00|361.4|361.1|361.6|361.4|361.6|361.4|361.4|361.1|9
1732266430000|2024-11-22 09:07:10|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1732266610000|2024-11-22 09:10:10|361.7|361.5|361.6|361.4|361.7|361.5|361.6|361.4|0
1732266450000|2024-11-22 09:07:30|361.6|361.4|361.4|361.1|361.6|361.4|361.4|361.1|150
1732266620000|2024-11-22 09:10:20|361.7|361.5|361.8|361.5|361.8|361.5|361.6|361.4|0
1732266460000|2024-11-22 09:07:40|361.5|361.2|361.5|361.3|361.5|361.3|361.5|361.2|0
1732266630000|2024-11-22 09:10:30|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1732266470000|2024-11-22 09:07:50|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266640000|2024-11-22 09:10:40|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1732266480000|2024-11-22 09:08:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1732266650000|2024-11-22 09:10:50|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1732266490000|2024-11-22 09:08:10|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|0
1732266660000|2024-11-22 09:11:00|361.7|361.4|361.7|361.4|361.8|361.5|361.7|361.4|0
1732266510000|2024-11-22 09:08:30|361.5|361.3|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266670000|2024-11-22 09:11:10|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732266520000|2024-11-22 09:08:40|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266530000|2024-11-22 09:08:50|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266550000|2024-11-22 09:09:10|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|0
1732266570000|2024-11-22 09:09:30|361.4|361.2|361.4|361.1|361.4|361.2|361.4|361.1|0
1732266580000|2024-11-22 09:09:40|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1732266590000|2024-11-22 09:09:50|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1732266600000|2024-11-22 09:10:00|361.4|361.1|361.6|361.4|361.6|361.4|361.4|361.1|9
1732266610000|2024-11-22 09:10:10|361.7|361.5|361.6|361.4|361.7|361.5|361.6|361.4|0
1732266620000|2024-11-22 09:10:20|361.7|361.5|361.8|361.5|361.8|361.5|361.6|361.4|0
1732266630000|2024-11-22 09:10:30|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1732266640000|2024-11-22 09:10:40|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1732266650000|2024-11-22 09:10:50|361.7|361.4|361.8|361.5|361.8|361.5|361.7|361.4|0
1732266660000|2024-11-22 09:11:00|361.7|361.4|361.7|361.4|361.8|361.5|361.7|361.4|0
1732266670000|2024-11-22 09:11:10|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732266710000|2024-11-22 09:11:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1807
1732266730000|2024-11-22 09:12:10|361.6||361.6||361.6||361.6||0
1732266750000|2024-11-22 09:12:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1732266780000|2024-11-22 09:13:00||361.3||361.3||361.3||361.3|150
1732266820000|2024-11-22 09:13:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|437
1732266840000|2024-11-22 09:14:00|361.7|361.5|361.7|361.6|361.7|361.6|361.7|361.5|1092
1732266870000|2024-11-22 09:14:30|361.8||361.8||361.8||361.8||0
1732266900000|2024-11-22 09:15:00|361.7|361.7|361.8|361.7|361.8|361.7|361.7|361.7|1971
1732266910000|2024-11-22 09:15:10|362|361.8|362|361.8|362|361.8|362|361.8|313
1732267020000|2024-11-22 09:17:00|||||||||1
1732267030000|2024-11-22 09:17:10|362.1|361.9|362.2|362|362.2|362|362.1|361.9|1133
1732267060000|2024-11-22 09:17:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|507
1732267070000|2024-11-22 09:17:50|362.2|362|362.2|362|362.2|362|362.2|362|0
1732267130000|2024-11-22 09:18:50|362.1||362.1||362.1||362.1||0
1732267140000|2024-11-22 09:19:00|362|361.9|362|361.9|362|361.9|362|361.9|150
1732267190000|2024-11-22 09:19:50|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|0
1732267200000|2024-11-22 09:20:00|361.8||361.8||361.8||361.8||0
1732267220000|2024-11-22 09:20:20|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1732267300000|2024-11-22 09:21:40||361.5||361.5||361.5||361.5|796
1732267320000|2024-11-22 09:22:00||361.6||361.5||361.6||361.5|0
1732267330000|2024-11-22 09:22:10||361.6||361.5||361.6||361.5|0
1732267350000|2024-11-22 09:22:30|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1037
1732267380000|2024-11-22 09:23:00|361.5||361.5||361.5||361.5||0
1732267430000|2024-11-22 09:23:50||361.3||361.3||361.3||361.3|0
1732267440000|2024-11-22 09:24:00|361.4||361.4||361.4||361.4||304
1732267450000|2024-11-22 09:24:10|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1410
1732267460000|2024-11-22 09:24:20||361.1||361.2||361.2||361.1|421
1732267470000|2024-11-22 09:24:30|361.4||361.4||361.4||361.4||0
1732267540000|2024-11-22 09:25:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|878
1732267570000|2024-11-22 09:26:10|361.2||361.2||361.2||361.2||0
1732267620000|2024-11-22 09:27:00|361.1|361|361.1|360.9|361.1|361|361.1|360.9|539
1732267630000|2024-11-22 09:27:10|361|360.8|360.9|360.8|361|360.8|360.9|360.8|1261
1732267640000|2024-11-22 09:27:20|360.8|360.7|360.7|360.5|360.8|360.7|360.7|360.5|189
1732267650000|2024-11-22 09:27:30|360.8|360.7|360.8|360.6|360.8|360.7|360.7|360.6|458
1732267680000|2024-11-22 09:28:00|361|360.7|360.8|360.6|361|360.8|360.8|360.6|132
1732267690000|2024-11-22 09:28:10|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|139
1732267700000|2024-11-22 09:28:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|980
1732267710000|2024-11-22 09:28:30|360.7|360.5|360.8|360.7|360.8|360.7|360.7|360.5|2919
1732267720000|2024-11-22 09:28:40|361|360.8|361|360.8|361|360.8|361|360.8|1600
1732267730000|2024-11-22 09:28:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|431
1732267740000|2024-11-22 09:29:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1732267760000|2024-11-22 09:29:20||361||360.9||361||360.9|10000
1732267790000|2024-11-22 09:29:50|||||||||50
1732267920000|2024-11-22 09:32:00|361.3|361|361.3|361.1|361.3|361.1|361.3|361|100
1732267980000|2024-11-22 09:33:00|361.2|361|361.2|361.1|361.2|361.1|361.2|361|0
1732268060000|2024-11-22 09:34:20|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|2680
1732268070000|2024-11-22 09:34:30|361.2|361|361|360.9|361.2|361|361|360.9|150
1732268080000|2024-11-22 09:34:40|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|120
1732268130000|2024-11-22 09:35:30|361||361||361||361||256
1732268250000|2024-11-22 09:37:30|361.2|361|361.2|361|361.2|361|361.2|361|65
1732268280000|2024-11-22 09:38:00||360.9||360.9||360.9||360.9|0
1732268290000|2024-11-22 09:38:10|361.1||361.1||361.1||361.1||0
1732268320000|2024-11-22 09:38:40|361.2|361|361.2|361|361.2|361|361.2|361|1121
1732268370000|2024-11-22 09:39:30|361.4|361.2|361.4|361.1|361.4|361.2|361.4|361.1|496
1732268380000|2024-11-22 09:39:40||361.2||361.2||361.2||361.2|0
1732268480000|2024-11-22 09:41:20|||||||||1800
1732268590000|2024-11-22 09:43:10|361.3||361.3||361.3||361.3||0
1732268610000|2024-11-22 09:43:30|361.4||361.4||361.4||361.4||83
1732268630000|2024-11-22 09:43:50||361.3||361.3||361.3||361.3|0
1732268640000|2024-11-22 09:44:00||361.2||361.2||361.2||361.2|140
1732268770000|2024-11-22 09:46:10|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|570
1732268790000|2024-11-22 09:46:30|361.6||361.7||361.7||361.6||310
1732268930000|2024-11-22 09:48:50|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|314
1732269130000|2024-11-22 09:52:10|362|361.7|362|361.7|362|361.7|362|361.7|1
1732269150000|2024-11-22 09:52:30|361.9||361.9||361.9||361.9||0
1732269200000|2024-11-22 09:53:20|362|361.8|362|361.8|362|361.8|362|361.8|0
1732269530000|2024-11-22 09:58:50|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|288
1732269550000|2024-11-22 09:59:10|362.2|362.2|362|361.8|362.2|362.2|362|361.8|3599
1732269600000|2024-11-22 10:00:00|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|336
1732269620000|2024-11-22 10:00:20|362|361.8|362|361.8|362|361.8|362|361.8|0
1732269630000|2024-11-22 10:00:30|||||||||455
1732269660000|2024-11-22 10:01:00|361.9|361.7|361.8|361.7|361.9|361.7|361.8|361.7|456
1732269670000|2024-11-22 10:01:10||361.6||361.7||361.7||361.6|3053
1732269680000|2024-11-22 10:01:20||361.6||361.6||361.6||361.6|1800
1732269700000|2024-11-22 10:01:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|419
1732269730000|2024-11-22 10:02:10||361.8||361.8||361.8||361.8|0
1732269740000|2024-11-22 10:02:20|362||362||362||362||33
1732269770000|2024-11-22 10:02:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1732269930000|2024-11-22 10:05:30||362||362||362||362|0
1732270010000|2024-11-22 10:06:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362|904
1732270020000|2024-11-22 10:07:00|362.3||362.3||362.3||362.3||0
1732270090000|2024-11-22 10:08:10|362.2||362.3||362.3||362.2||0
1732270290000|2024-11-22 10:11:30|362.1|362|362.1|362|362.1|362|362.1|362|351
1732270300000|2024-11-22 10:11:40||361.9||361.9||361.9||361.9|0
1732270390000|2024-11-22 10:13:10|362.2|362|362.2|362|362.2|362|362.2|362|187
1732270400000|2024-11-22 10:13:20||361.9||361.9||361.9||361.9|0
1732270420000|2024-11-22 10:13:40|362.1||362.1||362.1||362.1||0
1732270470000|2024-11-22 10:14:30|||||||||33
1732270500000|2024-11-22 10:15:00|362|362|362.2|362|362.2|362|362|362|1716
1732270530000|2024-11-22 10:15:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.1|1
1732270550000|2024-11-22 10:15:50|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|579
1732270580000|2024-11-22 10:16:20|362.2|362|362.2|362.1|362.2|362.1|362.2|362|371
1732270760000|2024-11-22 10:19:20|362.3||362.3||362.3||362.3||0
1732270790000|2024-11-22 10:19:50|362.2||362.2||362.2||362.2||0
1732270850000|2024-11-22 10:20:50|362.3||362.3||362.3||362.3||0
1732270860000|2024-11-22 10:21:00|362.2||362.2||362.2||362.2||0
1732270880000|2024-11-22 10:21:20|||||||||150
1732270890000|2024-11-22 10:21:30|362.3||362.3||362.3||362.3||0
1732270900000|2024-11-22 10:21:40|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1094
1732270920000|2024-11-22 10:22:00|||||||||1522
1732270940000|2024-11-22 10:22:20|||||||||700
1732270960000|2024-11-22 10:22:40||362.3||362.3||362.3||362.3|0
1732270990000|2024-11-22 10:23:10||362.2||362.2||362.2||362.2|896
1732271000000|2024-11-22 10:23:20|362.1|362|362.1|362|362.1|362|362.1|362|2
1732271020000|2024-11-22 10:23:40|362.2||362.2||362.2||362.2||0
1732271040000|2024-11-22 10:24:00|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1732271150000|2024-11-22 10:25:50|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1081
1732271290000|2024-11-22 10:28:10||362.3||362.3||362.3||362.3|0
1732271310000|2024-11-22 10:28:30|||||||||1718
1732271370000|2024-11-22 10:29:30|362.5|362.2|362.4|362.2|362.5|362.2|362.4|362.2|1156
1732271420000|2024-11-22 10:30:20|362.3|362.1|362.2|362.1|362.3|362.1|362.2|362.1|662
1732271470000|2024-11-22 10:31:10|362.3||362.3||362.3||362.3||425
1732271480000|2024-11-22 10:31:20|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|84
1732271550000|2024-11-22 10:32:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|55
1732271650000|2024-11-22 10:34:10||362||362||362||362|2
1732271680000|2024-11-22 10:34:40|362.1||362.1||362.1||362.1||0
1732271690000|2024-11-22 10:34:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|757
1732271700000|2024-11-22 10:35:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|455
1732271800000|2024-11-22 10:36:40|362.4||362.4||362.4||362.4||897
1732271810000|2024-11-22 10:36:50||362.3||362.3||362.3||362.3|0
1732271900000|2024-11-22 10:38:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|697
1732271930000|2024-11-22 10:38:50|362.4||362.4||362.4||362.4||0
1732271940000|2024-11-22 10:39:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|1110
1732271960000|2024-11-22 10:39:20||362.4||362.4||362.4||362.4|2417
1732271970000|2024-11-22 10:39:30|362.6||362.6||362.6||362.6||82
1732271980000|2024-11-22 10:39:40|362.5||362.5||362.5||362.5||0
1732272010000|2024-11-22 10:40:10||362.3||362.3||362.3||362.3|1800
1732272020000|2024-11-22 10:40:20|362.4||362.4||362.4||362.4||0
1732272060000|2024-11-22 10:41:00|||||||||91
1732272080000|2024-11-22 10:41:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1732272110000|2024-11-22 10:41:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|627
1732272150000|2024-11-22 10:42:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|632
1732272210000|2024-11-22 10:43:30|362.4|362.3|362.5|362.4|362.5|362.4|362.4|362.3|371
1732272230000|2024-11-22 10:43:50|||||||||616
1732272240000|2024-11-22 10:44:00|||||||||2441
1732272370000|2024-11-22 10:46:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|150
1732272380000|2024-11-22 10:46:20||362.4||362.4||362.4||362.4|0
1732272420000|2024-11-22 10:47:00||362.5||362.5||362.5||362.5|0
1732272430000|2024-11-22 10:47:10|362.7||362.7||362.7||362.7||156
1732272480000|2024-11-22 10:48:00|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1732272490000|2024-11-22 10:48:10|||||||||40
1732272600000|2024-11-22 10:50:00|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|1522
1732272610000|2024-11-22 10:50:10||362.4||362.4||362.4||362.4|3322
1732272800000|2024-11-22 10:53:20||362.3||362.3||362.3||362.3|0
1732272870000|2024-11-22 10:54:30||362.4||362.3||362.4||362.3|0
1732272880000|2024-11-22 10:54:40||362.4||362.3||362.4||362.3|0
1732273170000|2024-11-22 10:59:30|362.4|362.2|362.3|362.2|362.4|362.2|362.3|362.2|1056
1732273190000|2024-11-22 10:59:50|362.1|362|362.1|362|362.1|362|362.1|362|472
1732273200000|2024-11-22 11:00:00|||||||||941
1732273220000|2024-11-22 11:00:20|||||||||799
1732273240000|2024-11-22 11:00:40|||||||||2184
1732273300000|2024-11-22 11:01:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1288
1732273310000|2024-11-22 11:01:50|362.4|362.3|362.5|362.3|362.5|362.3|362.4|362.3|1482
1732273320000|2024-11-22 11:02:00|362.4||362.4||362.4||362.4||0
1732273370000|2024-11-22 11:02:50|362.5||362.5||362.5||362.5||0
1732273530000|2024-11-22 11:05:30|||||||||28
1732273570000|2024-11-22 11:06:10|362.7|362.4|362.7|362.5|362.7|362.5|362.7|362.4|0
1732273590000|2024-11-22 11:06:30||362.6||362.6||362.6||362.6|0
1732273620000|2024-11-22 11:07:00|362.8||362.8||362.8||362.8||100
1732273650000|2024-11-22 11:07:30||362.7||362.6||362.7||362.6|624
1732273730000|2024-11-22 11:08:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|842
1732273750000|2024-11-22 11:09:10|362.8||362.8||362.8||362.8||2184
1732273760000|2024-11-22 11:09:20|362.9||362.9||362.9||362.9||1316
1732273770000|2024-11-22 11:09:30|363|362.8|363|362.8|363|362.8|363|362.8|2666
1732273810000|2024-11-22 11:10:10|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|735
1732273860000|2024-11-22 11:11:00|362.6||362.6||362.6||362.6||0
1732273870000|2024-11-22 11:11:10|362.3|362.1|362.3|362.1|362.3|362.1|362.2|362.1|0
1732273890000|2024-11-22 11:11:30|362.2|362|362.2|362|362.2|362|362.2|362|0
1732273920000|2024-11-22 11:12:00|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1732273990000|2024-11-22 11:13:10|362|361.8|361.9|361.7|362|361.8|361.9|361.7|0
1732274070000|2024-11-22 11:14:30||361.8||361.8||361.8||361.8|0
1732274090000|2024-11-22 11:14:50|362||362||362||362||485
1732274210000|2024-11-22 11:16:50|362.1|362|362.1|362|362.1|362|362.1|361.9|320
1732274260000|2024-11-22 11:17:40|362.2||362.1||362.2||362.1||0
1732274480000|2024-11-22 11:21:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1
1732274500000|2024-11-22 11:21:40||362||362||362||362|865
1732274510000|2024-11-22 11:21:50|362.1||362.1||362.1||362.1||0
1732274770000|2024-11-22 11:26:10|||||||||50
1732274880000|2024-11-22 11:28:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1732274940000|2024-11-22 11:29:00|||||||||582
1732275000000|2024-11-22 11:30:00|362.1|362|362.1|362|362.1|362|362.1|361.9|0
1732275010000|2024-11-22 11:30:10|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|1325
1732275040000|2024-11-22 11:30:40|||||||||1000
1732275060000|2024-11-22 11:31:00|362.4||362.4||362.4||362.4||58
1732275110000|2024-11-22 11:31:50|362.3||362.4||362.4||362.3||0
1732275130000|2024-11-22 11:32:10|362.5|362.3|362.5|362.3|362.5|362.3|362.5|362.3|0
1732275170000|2024-11-22 11:32:50|362.4||362.4||362.4||362.4||0
1732275240000|2024-11-22 11:34:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1732275260000|2024-11-22 11:34:20|362.4||362.4||362.4||362.4||0
1732275370000|2024-11-22 11:36:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1732275660000|2024-11-22 11:41:00|362.2||362.2||362.2||362.2||0
1732275720000|2024-11-22 11:42:00|362.3|362.2|362.3|362.1|362.3|362.2|362.3|362.1|1471
1732275730000|2024-11-22 11:42:10||362.2||362.2||362.2||362.2|0
1732275810000|2024-11-22 11:43:30||362.1||362.1||362.1||362.1|0
1732275850000|2024-11-22 11:44:10|362.2||362.2||362.2||362.2||657
1732275870000|2024-11-22 11:44:30|362.3||362.3||362.3||362.3||0
1732275900000|2024-11-22 11:45:00||362.2||362.2||362.2||362.2|300
1732275910000|2024-11-22 11:45:10||362.1||362.1||362.1||362.1|0
1732276060000|2024-11-22 11:47:40|362.2|362|362.1|362|362.2|362|362.1|362|5631
1732276090000|2024-11-22 11:48:10|362.2|362.1|362.2|362|362.2|362.1|362.2|362|0
1732276100000|2024-11-22 11:48:20|362.4|362.1|362.3|362|362.4|362.1|362.3|362|0
1732276110000|2024-11-22 11:48:30|362.4|362.1|362.3|362|362.4|362.1|362.3|362|234
1732276120000|2024-11-22 11:48:40|362.4|362.1|362.3|362|362.4|362.1|362.3|362|0
1732276140000|2024-11-22 11:49:00|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1732276150000|2024-11-22 11:49:10|362.3|362|362.2|361.9|362.3|362|362.2|361.9|792
1732276160000|2024-11-22 11:49:20|362.3|362|362.2|361.9|362.3|362|362.2|361.9|0
1732276190000|2024-11-22 11:49:50|362.3|362|362.2|361.9|362.3|362|362.2|361.9|62
1732276200000|2024-11-22 11:50:00|362.3|362|362.2|361.9|362.3|362|362.2|361.9|0
1732276210000|2024-11-22 11:50:10|362.3|362|362.3|362|362.3|362|362.2|361.9|1103
1732276220000|2024-11-22 11:50:20|362.2|361.9|362.3|362|362.3|362|362.2|361.9|630
1732276240000|2024-11-22 11:50:40|362.2|361.9|362.3|362|362.3|362|362.2|361.9|0
1732276250000|2024-11-22 11:50:50|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1732276270000|2024-11-22 11:51:10|362.3|362|362.3|362|362.3|362|362.3|362|0
1732276280000|2024-11-22 11:51:20|362.2|361.9|362.3|362|362.3|362|362.2|361.9|0
1732276300000|2024-11-22 11:51:40|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1732276310000|2024-11-22 11:51:50|362.3|362|362.3|362|362.3|362|362.3|362|0
1732276320000|2024-11-22 11:52:00|362.4|362.2|362.3|362.1|362.4|362.2|362.3|362.1|3385
1732276330000|2024-11-22 11:52:10|362.4|362.2|362.3|362.1|362.4|362.2|362.3|362.1|0
1732276350000|2024-11-22 11:52:30|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|0
1732276380000|2024-11-22 11:53:00|||||||||1109
1732276440000|2024-11-22 11:54:00|362.3|362.1|362.4|362.1|362.4|362.1|362.3|362|538
1732276450000|2024-11-22 11:54:10|362.3|362|362.4|362.2|362.4|362.2|362.3|362|0
1732276460000|2024-11-22 11:54:20|362.3|362.1|362.3|362|362.4|362.2|362.3|362|0
1732276470000|2024-11-22 11:54:30|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1732276490000|2024-11-22 11:54:50|362.3|362|362.3|362|362.3|362|362.3|362|0
1732276500000|2024-11-22 11:55:00|362.2|362.1|362.2|362|362.2|362.1|362.2|362|527
1732276510000|2024-11-22 11:55:10|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|0
1732276520000|2024-11-22 11:55:20|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1732276530000|2024-11-22 11:55:30|362.2|362|362.3|362.1|362.3|362.1|362.2|362|0
1732276540000|2024-11-22 11:55:40|362.2|362|362.2|362|362.2|362|362.1|361.9|0
1732276550000|2024-11-22 11:55:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|9
1732276560000|2024-11-22 11:56:00|362.2|361.8|362.2|361.9|362.2|361.9|362.2|361.8|0
1732276570000|2024-11-22 11:56:10|362.1|361.8|362.2|361.9|362.2|361.9|362.1|361.8|0
1732276580000|2024-11-22 11:56:20|362.1|361.8|362.2|361.9|362.2|361.9|362.1|361.8|1665
1732276590000|2024-11-22 11:56:30|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1732276600000|2024-11-22 11:56:40|362.2|361.9|362.1|361.8|362.2|361.9|362.1|361.8|0
1732276620000|2024-11-22 11:57:00|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1732276630000|2024-11-22 11:57:10|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1732276650000|2024-11-22 11:57:30|362.2|361.9|362.2|361.9|362.2|361.9|362.1|361.8|0
1732276660000|2024-11-22 11:57:40|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1732276680000|2024-11-22 11:58:00|362.2|361.9|362.1|361.8|362.2|361.9|362.1|361.8|0
1732276700000|2024-11-22 11:58:20|362.2|361.9|362.1|361.8|362.2|361.9|362.1|361.8|0
1732276740000|2024-11-22 11:59:00|362.2|361.9|362.2|361.9|362.2|361.9|362.1|361.8|0
1732276750000|2024-11-22 11:59:10|362.1|361.8|362.1|361.8|362.2|361.9|362.1|361.8|0
1732276760000|2024-11-22 11:59:20|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1732276770000|2024-11-22 11:59:30|362.1|361.8|362.2|361.9|362.2|361.9|362.1|361.8|0
1732276780000|2024-11-22 11:59:40|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1732276790000|2024-11-22 11:59:50|362.2|361.9|362.2|361.9|362.2|362|362.1|361.8|0
1732276800000|2024-11-22 12:00:00|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1732276810000|2024-11-22 12:00:10|362.2|361.9|362.2|361.9|362.2|361.9|362.1|361.8|0
1732276870000|2024-11-22 12:01:10|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|0
1732276880000|2024-11-22 12:01:20|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|0
1732276890000|2024-11-22 12:01:30|362.1|361.8|362.2|361.9|362.2|361.9|362.1|361.8|0
1732276900000|2024-11-22 12:01:40|362.1|361.8|362.2|362|362.2|362|362.1|361.8|24
1732276920000|2024-11-22 12:02:00|362.1|361.9|362.1|361.9|362.2|362|362.1|361.9|0
1732276930000|2024-11-22 12:02:10|362.2|362|362.1|361.9|362.2|362|362.1|361.9|0
1732276960000|2024-11-22 12:02:40|362.2|362|362.1|361.9|362.2|362|362.1|361.9|0
1732276970000|2024-11-22 12:02:50|362.2|362|362.2|362|362.2|362|362.2|362|0
1732276980000|2024-11-22 12:03:00|362.1|361.9|362.2|362|362.2|362|362.1|361.9|0
1732276990000|2024-11-22 12:03:10|362.1|361.9|362.2|362|362.2|362|362.1|361.9|0
1732277030000|2024-11-22 12:03:50|362|361.9|362.1|362|362.1|362|362|361.9|624
1732277120000|2024-11-22 12:05:20||361.9||361.9||361.9||361.9|0
1732277240000|2024-11-22 12:07:20||362||362||362||362|400
1732277400000|2024-11-22 12:10:00||361.9||361.9||361.9||361.9|49
1732277490000|2024-11-22 12:11:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1732277500000|2024-11-22 12:11:40|362.3||362.3||362.3||362.3||896
1732277640000|2024-11-22 12:14:00|362.2|362|362.2|362.1|362.2|362.1|362.2|362|39
1732277690000|2024-11-22 12:14:50|362.1|362|362.1|362|362.1|362|362.1|362|150
1732277700000|2024-11-22 12:15:00||361.9||361.9||362||361.9|0
1732277930000|2024-11-22 12:18:50||362||361.9||362||361.9|36
1732277970000|2024-11-22 12:19:30|||||||||3
1732277980000|2024-11-22 12:19:40|362|361.8|362|361.8|362|361.8|362|361.8|73
1732278120000|2024-11-22 12:22:00|362.1|362|362.1|362|362.1|362|362.1|362|1604
1732278130000|2024-11-22 12:22:10|362.2||362.2||362.2||362.2||0
1732278140000|2024-11-22 12:22:20|362.1|361.9|362.1|361.9|362.1|361.9|362|361.9|36
1732278150000|2024-11-22 12:22:30|362||362||362||362||0
1732278160000|2024-11-22 12:22:40|362.1||362.1||362.1||362.1||0
1732278210000|2024-11-22 12:23:30|362.2|362|362.2|362|362.2|362|362.2|362|0
1732278300000|2024-11-22 12:25:00|362.1||362.2||362.2||362.1||0
1732278320000|2024-11-22 12:25:20|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|150
1732278360000|2024-11-22 12:26:00|362.1|362|362.1|362|362.1|362|362.1|362|1342
1732278370000|2024-11-22 12:26:10||361.9||361.9||361.9||361.9|40
1732278560000|2024-11-22 12:29:20|362||362||362||362||0
1732278580000|2024-11-22 12:29:40|362.1||362||362.1||362||20
1732278600000|2024-11-22 12:30:00|362.1||362.1||362.1||362.1||780
1732278710000|2024-11-22 12:31:50||362||362||362||362|0
1732278730000|2024-11-22 12:32:10||361.9||361.9||361.9||361.9|0
1732278770000|2024-11-22 12:32:50|362||362||362||362||0
1732278790000|2024-11-22 12:33:10|||||||||100
1732278920000|2024-11-22 12:35:20|362.1||362||362.1||362||0
1732278940000|2024-11-22 12:35:40|362.1|362|362.1|362|362.1|362|362.1|362|1825
1732279270000|2024-11-22 12:41:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1313
1732279340000|2024-11-22 12:42:20|362.1|362|362.1|362|362.1|362|362.1|362|835
1732279420000|2024-11-22 12:43:40|362.2||362.2||362.2||362.2||0
1732279460000|2024-11-22 12:44:20||362.1||362.1||362.1||362.1|0
1732279470000|2024-11-22 12:44:30||362||362||362||362|4
1732279520000|2024-11-22 12:45:20|362.1||362.1||362.1||362.1||0
1732279560000|2024-11-22 12:46:00|362.2||362.2||362.2||362.2||703
1732279580000|2024-11-22 12:46:20|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|0
1732279590000|2024-11-22 12:46:30|362||362||362||362||0
1732279660000|2024-11-22 12:47:40|362.1|362|362.1|361.9|362.1|362|362.1|361.9|25
1732279690000|2024-11-22 12:48:10|362|361.8|362|361.9|362|361.9|362|361.8|0
1732279760000|2024-11-22 12:49:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|150
1732279800000|2024-11-22 12:50:00|||||||||1125
1732279820000|2024-11-22 12:50:20|362|361.9|362|361.9|362|361.9|362|361.9|1199
1732279880000|2024-11-22 12:51:20|||||||||138
1732279940000|2024-11-22 12:52:20|362.1|362|362.1|362|362.1|362|362.1|362|0
1732280120000|2024-11-22 12:55:20|362.3|362.1|362.3|362.2|362.3|362.2|362.3|362.1|1
1732280160000|2024-11-22 12:56:00|362.2|362|362.2|362|362.2|362|362.2|362|2303
1732280390000|2024-11-22 12:59:50|362.1||362.1||362.1||362.1||0
1732280440000|2024-11-22 13:00:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|381
1732280570000|2024-11-22 13:02:50|362.1|362|362.1|362|362.1|362|362.1|362|3
1732280640000|2024-11-22 13:04:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1732280700000|2024-11-22 13:05:00|362.1|362|362.1|362|362.1|362|362.1|362|43
1732280730000|2024-11-22 13:05:30|362|361.9|362|361.9|362|361.9|362|361.9|27
1732280740000|2024-11-22 13:05:40|362.1|362|362.1|362|362.1|362|362.1|362|0
1732280750000|2024-11-22 13:05:50||361.9||361.9||361.9||361.9|0
1732280770000|2024-11-22 13:06:10|362||362||362||362||0
1732280880000|2024-11-22 13:08:00|362.1||362.1||362.1||362.1||2998
1732280940000|2024-11-22 13:09:00|362||362||362||362||0
1732281060000|2024-11-22 13:11:00|362.1||362.1||362.1||362.1||0
1732281070000|2024-11-22 13:11:10||362||362||362||362|0
1732281190000|2024-11-22 13:13:10|362|361.9|362|361.9|362|361.9|362|361.9|0
1732281520000|2024-11-22 13:18:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|966
1732281530000|2024-11-22 13:18:50|362|361.9|362|361.9|362|361.9|362|361.9|1215
1732281630000|2024-11-22 13:20:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|88
1732281660000|2024-11-22 13:21:00|||||||||420
1732281690000|2024-11-22 13:21:30|||||||||1103
1732281770000|2024-11-22 13:22:50|||||||||1600
1732281780000|2024-11-22 13:23:00|362||362||362||362||0
1732281830000|2024-11-22 13:23:50|362.1|362|362.2|362|362.2|362|362.1|362|1792
1732281890000|2024-11-22 13:24:50||362.1||362.1||362.1||362.1|0
1732281900000|2024-11-22 13:25:00|362.3||362.3||362.3||362.3||0
1732281930000|2024-11-22 13:25:30|||||||||30
1732282060000|2024-11-22 13:27:40|362|361.9|362|361.9|362|361.9|362|361.9|1523
1732282130000|2024-11-22 13:28:50|362.1||362.1||362.1||362.1||0
1732282150000|2024-11-22 13:29:10|361.9|361.8|362|361.8|362|361.8|361.9|361.8|1235
1732282210000|2024-11-22 13:30:10||361.9||361.9||361.9||361.9|0
1732282230000|2024-11-22 13:30:30|362.1||362.1||362.1||362.1||0
1732282270000|2024-11-22 13:31:10|362||362.1||362.1||362||0
1732282360000|2024-11-22 13:32:40|362||362||362||362||0
1732282420000|2024-11-22 13:33:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1732282460000|2024-11-22 13:34:20|361.9||361.9||361.9||361.9||1262
1732282470000|2024-11-22 13:34:30|361.8||361.8||361.8||361.8||0
1732282480000|2024-11-22 13:34:40|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|100
1732282660000|2024-11-22 13:37:40||361.5||361.5||361.5||361.5|1050
1732282690000|2024-11-22 13:38:10|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|9084
1732282710000|2024-11-22 13:38:30|||||||||2568
1732282760000|2024-11-22 13:39:20||361.3||361.3||361.3||361.3|0
1732282780000|2024-11-22 13:39:40|361.4||361.4||361.4||361.4||0
1732282810000|2024-11-22 13:40:10||361.2||361.2||361.2||361.2|48
1732282820000|2024-11-22 13:40:20|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|724
1732282870000|2024-11-22 13:41:10|361.2|361|361.2|361|361.2|361|361.2|361|527
1732282890000|2024-11-22 13:41:30|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|56
1732282940000|2024-11-22 13:42:20|361.2|361|361.2|361|361.2|361|361.2|361|0
1732282990000|2024-11-22 13:43:10|361.1|360.9|361|360.9|361.2|360.9|361|360.8|1335
1732283000000|2024-11-22 13:43:20|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|554
1732283030000|2024-11-22 13:43:50|360.9||360.8||360.9||360.8||680
1732283040000|2024-11-22 13:44:00||360.6||360.6||360.6||360.6|734
1732283110000|2024-11-22 13:45:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1732283160000|2024-11-22 13:46:00||360.8||360.8||360.8||360.8|0
1732283250000|2024-11-22 13:47:30|360.8|360.7|360.7|360.6|360.8|360.7|360.7|360.6|52
1732283300000|2024-11-22 13:48:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|110
1732283320000|2024-11-22 13:48:40||360.6||360.6||360.6||360.6|0
1732283380000|2024-11-22 13:49:40||360.7||360.7||360.7||360.7|0
1732283390000|2024-11-22 13:49:50|360.9||360.9||360.9||360.9||0
1732283500000|2024-11-22 13:51:40|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|80
1732283550000|2024-11-22 13:52:30|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|0
1732283560000|2024-11-22 13:52:40||360.6||360.6||360.6||360.6|0
1732283570000|2024-11-22 13:52:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1732283580000|2024-11-22 13:53:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1732283960000|2024-11-22 13:59:20|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|6109
1732283970000|2024-11-22 13:59:30|360.8|360.8|360.9|360.8|360.9|360.8|360.8|360.8|618
1732284070000|2024-11-22 14:01:10|360.8|360.6|360.8|360.7|360.8|360.7|360.8|360.6|141
1732284350000|2024-11-22 14:05:50||360.6||360.6||360.6||360.6|0
1732284360000|2024-11-22 14:06:00||360.7||360.7||360.7||360.7|0
1732284570000|2024-11-22 14:09:30|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1732284720000|2024-11-22 14:12:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|238
1732284790000|2024-11-22 14:13:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|207
1732284890000|2024-11-22 14:14:50|361|360.9|361|360.9|361|360.9|361|360.9|0
1732284920000|2024-11-22 14:15:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1732284960000|2024-11-22 14:16:00||360.7||360.8||360.8||360.7|0
1732285000000|2024-11-22 14:16:40|361|360.9|361|360.9|361|360.9|361|360.9|0
1732285020000|2024-11-22 14:17:00||360.8||360.8||360.8||360.8|0
1732285090000|2024-11-22 14:18:10|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|0
1732285110000|2024-11-22 14:18:30|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1732285140000|2024-11-22 14:19:00|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1732285180000|2024-11-22 14:19:40|360.8||360.8||360.8||360.8||0
1732285190000|2024-11-22 14:19:50|360.9||360.9||360.9||360.8||0
1732285300000|2024-11-22 14:21:40|360.8||360.9||360.9||360.8||1347
1732285320000|2024-11-22 14:22:00|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|922
1732285460000|2024-11-22 14:24:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1732285480000|2024-11-22 14:24:40||360.5||360.5||360.5||360.5|0
1732285520000|2024-11-22 14:25:20|360.6|360.4|360.4|360.2|360.6|360.4|360.4|360.2|129
1732285560000|2024-11-22 14:26:00||360.3||360.3||360.3||360.3|0
1732285630000|2024-11-22 14:27:10|360.5||360.5||360.5||360.5||349
1732285640000|2024-11-22 14:27:20|360.4|360.2|360.5|360.3|360.5|360.3|360.4|360.2|212
1732285660000|2024-11-22 14:27:40||360.4||360.4||360.4||360.4|1945
1732285670000|2024-11-22 14:27:50|360.6||360.6||360.6||360.6||0
1732285780000|2024-11-22 14:29:40|360.5||360.5||360.5||360.5||0
1732285790000|2024-11-22 14:29:50|||||||||1134
1732285800000|2024-11-22 14:30:00|360.6|360.5|360.7|360.5|360.9|360.8|360.6|360.5|6744
1732285820000|2024-11-22 14:30:20|360.8|360.7|360.8|360.6|360.8|360.7|360.8|360.6|0
1732285850000|2024-11-22 14:30:50|360.7|360.7|360.7|360.5|360.7|360.7|360.7|360.5|3335
1732285860000|2024-11-22 14:31:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|556
1732285880000|2024-11-22 14:31:20|360.7|360.5|360.7|360.5|360.7|360.5|360.6|360.5|12939
1732285900000|2024-11-22 14:31:40|360.6||360.6||360.6||360.6||1060
1732285910000|2024-11-22 14:31:50|360.7|360.6|360.7|360.6|360.7|360.6|360.6|360.6|1469
1732285920000|2024-11-22 14:32:00|||||||||1113
1732285940000|2024-11-22 14:32:20|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|1523
1732285950000|2024-11-22 14:32:30|360.6||360.7||360.7||360.6||2566
1732285970000|2024-11-22 14:32:50|360.9|360.6|361|360.9|361|360.9|360.9|360.6|510
1732285980000|2024-11-22 14:33:00|||||||||1
1732286040000|2024-11-22 14:34:00|||||||||139
1732286100000|2024-11-22 14:35:00|361.1|361|361.1|361|361.1|361|361.1|361|1
1732286130000|2024-11-22 14:35:30|||||||||1295
1732286160000|2024-11-22 14:36:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1
1732286180000|2024-11-22 14:36:20|361.3||361.3||361.3||361.3||616
1732286210000|2024-11-22 14:36:50||361.2||361.2||361.2||361.2|0
1732286220000|2024-11-22 14:37:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1732286260000|2024-11-22 14:37:40|361.5||361.5||361.5||361.5||87
1732286270000|2024-11-22 14:37:50||361.4||361.4||361.4||361.4|0
1732286280000|2024-11-22 14:38:00|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1
1732286290000|2024-11-22 14:38:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|160
1732286310000|2024-11-22 14:38:30||361.3||361.3||361.3||361.3|150
1732286320000|2024-11-22 14:38:40|361.4||361.4||361.4||361.4||0
1732286330000|2024-11-22 14:38:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1732286340000|2024-11-22 14:39:00|||||||||1
1732286370000|2024-11-22 14:39:30|361.6||361.6||361.6||361.6||0
1732286390000|2024-11-22 14:39:50||361.5||361.5||361.5||361.5|0
1732286400000|2024-11-22 14:40:00|||||||||1
1732286420000|2024-11-22 14:40:20|361.7||361.7||361.7||361.7||0
1732286430000|2024-11-22 14:40:30|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1193
1732286450000|2024-11-22 14:40:50|361.5||361.6||361.6||361.5||521
1732286460000|2024-11-22 14:41:00||361.5||361.5||361.5||361.5|1
1732286510000|2024-11-22 14:41:50|||||||||1008
1732286520000|2024-11-22 14:42:00|||||||||1
1732286580000|2024-11-22 14:43:00|||||||||1
1732286590000|2024-11-22 14:43:10|361.7||361.7||361.7||361.7||2201
1732286630000|2024-11-22 14:43:50|361.6||361.6||361.6||361.6||0
1732286640000|2024-11-22 14:44:00|||||||||556
1732286690000|2024-11-22 14:44:50|361.4|361.3|361.4|361.3|361.5|361.3|361.4|361.3|552
1732286700000|2024-11-22 14:45:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1801
1732286710000|2024-11-22 14:45:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|5084
1732286730000|2024-11-22 14:45:30|361.1|361|361.1|361|361.1|361|361.1|361|640
1732286740000|2024-11-22 14:45:40|361.2||361.2||361.2||361.1||1800
1732286750000|2024-11-22 14:45:50|361.1||361.1||361.1||361.1||1198
1732286760000|2024-11-22 14:46:00|||||||||1
1732286820000|2024-11-22 14:47:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|139
1732286830000|2024-11-22 14:47:10|361.1|361|361|360.9|361.1|361|361|360.9|0
1732286870000|2024-11-22 14:47:50|360.9|360.8|361|360.9|361|360.9|360.9|360.8|500
1732286930000|2024-11-22 14:48:50|361.1|361|361.1|361|361.1|361|361.1|361|117
1732286940000|2024-11-22 14:49:00|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|1108
1732286990000|2024-11-22 14:49:50|361.5||361.5||361.5||361.5||754
1732287000000|2024-11-22 14:50:00|361.4|361.4|361.4|361.2|361.4|361.4|361.4|361.2|1884
1732287030000|2024-11-22 14:50:30|||||||||313
1732287050000|2024-11-22 14:50:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1732287060000|2024-11-22 14:51:00|||||||||1
1732287070000|2024-11-22 14:51:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|556
1732287110000|2024-11-22 14:51:50|361.5|361.4|361.4|361.3|361.5|361.4|361.4|361.3|754
1732287120000|2024-11-22 14:52:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1
1732287160000|2024-11-22 14:52:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1052
1732287180000|2024-11-22 14:53:00|361.7||361.7||361.7||361.7||1657
1732287200000|2024-11-22 14:53:20|361.6||361.6||361.6||361.6||0
1732287240000|2024-11-22 14:54:00|361.7||361.6||361.7||361.6||417
1732287270000|2024-11-22 14:54:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|383
1732287300000|2024-11-22 14:55:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1
1732287330000|2024-11-22 14:55:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|6
1732287350000|2024-11-22 14:55:50|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|0
1732287360000|2024-11-22 14:56:00|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.5|1311
1732287400000|2024-11-22 14:56:40||361.6||361.6||361.6||361.6|0
1732287410000|2024-11-22 14:56:50||361.5||361.6||361.6||361.5|1
1732287420000|2024-11-22 14:57:00|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|1802
1732287460000|2024-11-22 14:57:40|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|1630
1732287470000|2024-11-22 14:57:50||361.3||361.3||361.3||361.3|754
1732287480000|2024-11-22 14:58:00|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|556
1732287520000|2024-11-22 14:58:40|361.4||361.4||361.4||361.4||0
1732287540000|2024-11-22 14:59:00|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|1088
1732287590000|2024-11-22 14:59:50||361.4||361.3||361.4||361.3|531
1732287600000|2024-11-22 15:00:00||361.4||361.4||361.4||361.4|1
1732287610000|2024-11-22 15:00:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|290
1732287620000|2024-11-22 15:00:20|||||||||1582
1732287670000|2024-11-22 15:01:10|361.5||361.5||361.5||361.5||387
1732287680000|2024-11-22 15:01:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1732287710000|2024-11-22 15:01:50|361.7||361.7||361.7||361.7||0
1732287720000|2024-11-22 15:02:00|361.8|361.6|361.9|361.8|361.9|361.8|361.8|361.6|0
1732287750000|2024-11-22 15:02:30|362||362||362||362||0
1732287800000|2024-11-22 15:03:20||361.9||361.9||361.9||361.9|0
1732287870000|2024-11-22 15:04:30|362.1|362|362.1|362|362.1|362|362.1|362|4139
1732287910000|2024-11-22 15:05:10|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1732287940000|2024-11-22 15:05:40|362.1|362|362.1|362|362.1|362|362.1|362|91
1732287950000|2024-11-22 15:05:50|362|361.9|362|361.9|362|361.9|362|361.9|3041
1732288200000|2024-11-22 15:10:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1732288220000|2024-11-22 15:10:20|362|361.9|362|361.9|362|361.9|362|361.9|2428
1732288260000|2024-11-22 15:11:00|362.1|362|362.1|362|362.1|362|362.1|362|1411
1732288270000|2024-11-22 15:11:10|362|361.9|361.8|361.6|362|361.9|361.8|361.6|2860
1732288280000|2024-11-22 15:11:20||361.7||361.6||361.7||361.6|10
1732288380000|2024-11-22 15:13:00||361.7||361.7||361.7||361.7|0
1732288390000|2024-11-22 15:13:10|||||||||100
1732288400000|2024-11-22 15:13:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1732288410000|2024-11-22 15:13:30|362|361.9|362|361.8|362|361.9|362|361.8|2700
1732288420000|2024-11-22 15:13:40|361.9||361.9||361.9||361.9||0
1732288430000|2024-11-22 15:13:50|361.7|361.6|361.8|361.6|361.8|361.6|361.7|361.6|222
1732288500000|2024-11-22 15:15:00||361.7||361.7||361.7||361.7|0
1732288590000|2024-11-22 15:16:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|3
1732288620000|2024-11-22 15:17:00||361.7||361.7||361.7||361.7|781
1732288680000|2024-11-22 15:18:00||361.8||361.8||361.8||361.8|0
1732288740000|2024-11-22 15:19:00|||||||||2764
1732288770000|2024-11-22 15:19:30|362|361.9|362|361.9|362|361.9|362|361.9|2041
1732288840000|2024-11-22 15:20:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|150
1732288850000|2024-11-22 15:20:50|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1732288860000|2024-11-22 15:21:00||361.4||361.4||361.4||361.4|0
1732288880000|2024-11-22 15:21:20||361.5||361.5||361.5||361.5|0
1732288890000|2024-11-22 15:21:30||361.4||361.4||361.4||361.4|0
1732288900000|2024-11-22 15:21:40||361.5||361.5||361.5||361.5|0
1732288950000|2024-11-22 15:22:30|||||||||300
1732288970000|2024-11-22 15:22:50|361.5|361.4|361.5|361.3|361.5|361.4|361.5|361.3|1421
1732289000000|2024-11-22 15:23:20|361.4|361.2|361.3|361.2|361.4|361.3|361.3|361.2|2355
1732289010000|2024-11-22 15:23:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|2674
1732289030000|2024-11-22 15:23:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|792
1732289040000|2024-11-22 15:24:00||361.3||361.3||361.3||361.3|0
1732289050000|2024-11-22 15:24:10|361.4||361.4||361.4||361.4||0
1732289060000|2024-11-22 15:24:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|511
1732289090000|2024-11-22 15:24:50|361.4||361.4||361.4||361.4||1860
1732289100000|2024-11-22 15:25:00||361.3||361.3||361.3||361.3|0
1732289130000|2024-11-22 15:25:30|||||||||110
1732289160000|2024-11-22 15:26:00||361.2||361.2||361.2||361.2|0
1732289230000|2024-11-22 15:27:10|361.3||361.3||361.3||361.3||127
1732289300000|2024-11-22 15:28:20|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1732289330000|2024-11-22 15:28:50|361.1|361|361|360.9|361.1|361|361|360.9|19
1732289350000|2024-11-22 15:29:10|||||||||1860
1732289400000|2024-11-22 15:30:00|||||||||1
1732289540000|2024-11-22 15:32:20|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|7
1732289570000|2024-11-22 15:32:50|361.4|361.3|361.4|361.2|361.4|361.3|361.4|361.2|1520
1732289580000|2024-11-22 15:33:00||361.3||361.3||361.3||361.3|0
1732289620000|2024-11-22 15:33:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2
1732289640000|2024-11-22 15:34:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1732289650000|2024-11-22 15:34:10|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|20
1732289720000|2024-11-22 15:35:20|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1732289800000|2024-11-22 15:36:40|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|1424
1732289840000|2024-11-22 15:37:20|361.4|361.3|361.5|361.3|361.5|361.3|361.4|361.3|0
1732289900000|2024-11-22 15:38:20||361.4||361.4||361.4||361.4|0
1732290030000|2024-11-22 15:40:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|359
1732290040000|2024-11-22 15:40:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|106
1732290050000|2024-11-22 15:40:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|5
1732290060000|2024-11-22 15:41:00|361.3||361.3||361.3||361.3||4
1732290100000|2024-11-22 15:41:40||361.2||361.2||361.2||361.2|0
1732290110000|2024-11-22 15:41:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1732290180000|2024-11-22 15:43:00|361.1|361|361.1|361|361.1|361|361.1|361|1186
1732290190000|2024-11-22 15:43:10|361|360.9|360.9|360.8|361|360.9|360.9|360.7|31
1732290200000|2024-11-22 15:43:20|361||360.9||361||360.9||4
1732290220000|2024-11-22 15:43:40|361|360.9|361|360.9|361|360.9|361|360.9|6
1732290240000|2024-11-22 15:44:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|202
1732290250000|2024-11-22 15:44:10|||||||||662
1732290260000|2024-11-22 15:44:20|||||||||150
1732290340000|2024-11-22 15:45:40|||||||||2340
1732290410000|2024-11-22 15:46:50|||||||||51
1732290420000|2024-11-22 15:47:00|361||361||361||361||1599
1732290430000|2024-11-22 15:47:10|360.9|360.9|361|360.8|361|360.9|360.9|360.8|4115
1732290480000|2024-11-22 15:48:00|360.9||360.9||361||360.9||0
1732290650000|2024-11-22 15:50:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|108
1732290700000|2024-11-22 15:51:40|360.7|360.6|360.8|360.7|360.8|360.7|360.7|360.6|2876
1732290720000|2024-11-22 15:52:00|361.2|361.1|361.3|361.2|361.3|361.2|361.2|361.1|288
1732290730000|2024-11-22 15:52:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|150
1732290760000|2024-11-22 15:52:40||361||361||361||361|0
1732290770000|2024-11-22 15:52:50||361.1||361.1||361.1||361.1|0
1732290800000|2024-11-22 15:53:20|361.3||361.2||361.3||361.2||0
1732290920000|2024-11-22 15:55:20|||||||||9
1732290930000|2024-11-22 15:55:30|361.1|361|361.1|361|361.1|361|361.1|361|49
1732291030000|2024-11-22 15:57:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|5
1732291070000|2024-11-22 15:57:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|0
1732291100000|2024-11-22 15:58:20|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|2769
1732291170000|2024-11-22 15:59:30|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|0
1732291180000|2024-11-22 15:59:40|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|245
1732291380000|2024-11-22 16:03:00|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|2034
1732291410000|2024-11-22 16:03:30|||||||||671
1732291420000|2024-11-22 16:03:40|361.5||361.5||361.5||361.5||0
1732291440000|2024-11-22 16:04:00|361.4||361.4||361.4||361.4||0
1732291480000|2024-11-22 16:04:40|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|52
1732291510000|2024-11-22 16:05:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|131
1732291550000|2024-11-22 16:05:50|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|33
1732291580000|2024-11-22 16:06:20||361.3||361.3||361.3||361.3|0
1732291610000|2024-11-22 16:06:50||361.2||361.2||361.2||361.2|0
1732291660000|2024-11-22 16:07:40||361.3||361.3||361.3||361.3|0
1732291690000|2024-11-22 16:08:10||361.2||361.2||361.2||361.2|0
1732291700000|2024-11-22 16:08:20||361.3||361.3||361.3||361.3|0
1732291790000|2024-11-22 16:09:50||361.2||361.2||361.2||361.2|0
1732291800000|2024-11-22 16:10:00||361.3||361.3||361.3||361.3|0
1732291810000|2024-11-22 16:10:10|361.3|361.2|361.3|361.1|361.3|361.2|361.3|361.1|3640
1732291850000|2024-11-22 16:10:50|361.2|361.2|361.3|361.2|361.3|361.2|361.2|361.2|0
1732291860000|2024-11-22 16:11:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1684
1732291880000|2024-11-22 16:11:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|150
1732291900000|2024-11-22 16:11:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|580
1732291910000|2024-11-22 16:11:50|361.6||361.6||361.6||361.6||0
1732291920000|2024-11-22 16:12:00||361.5||361.5||361.5||361.5|0
1732292000000|2024-11-22 16:13:20|361.7||361.7||361.7||361.7||0
1732292020000|2024-11-22 16:13:40||361.6||361.6||361.6||361.6|0
1732292050000|2024-11-22 16:14:10||361.5||361.5||361.5||361.5|389
1732292080000|2024-11-22 16:14:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1732292090000|2024-11-22 16:14:50|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1732292100000|2024-11-22 16:15:00|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|181
1732292110000|2024-11-22 16:15:10|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|0
1732292120000|2024-11-22 16:15:20||361.5||361.5||361.5||361.5|2401
1732292130000|2024-11-22 16:15:30|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1732292140000|2024-11-22 16:15:40|361.9|361.6|361.8|361.5|361.9|361.6|361.8|361.5|0
1732292150000|2024-11-22 16:15:50|361.9|361.6|361.8|361.6|361.9|361.6|361.8|361.6|0
1732292160000|2024-11-22 16:16:00|361.9|361.7|361.8|361.6|361.9|361.7|361.7|361.5|3610
1732292180000|2024-11-22 16:16:20|361.7|361.5|361.7|361.5|361.8|361.6|361.7|361.5|0
1732292190000|2024-11-22 16:16:30|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|0
1732292200000|2024-11-22 16:16:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732292210000|2024-11-22 16:16:50|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|0
1732292220000|2024-11-22 16:17:00|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1732292230000|2024-11-22 16:17:10|361.7|361.5|361.7|361.5|361.8|361.6|361.7|361.5|31
1732292240000|2024-11-22 16:17:20|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|0
1732292250000|2024-11-22 16:17:30|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1732292260000|2024-11-22 16:17:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|186
1732292270000|2024-11-22 16:17:50||361.4||361.4||361.4||361.4|0
1732292280000|2024-11-22 16:18:00|361.8|361.5|361.7|361.4|361.8|361.5|361.6|361.3|1071
1732292290000|2024-11-22 16:18:10|361.6|361.3|361.6|361.4|361.6|361.4|361.5|361.3|531
1732292300000|2024-11-22 16:18:20|361.5|361.3|361.8|361.6|361.8|361.6|361.5|361.3|644
1732292310000|2024-11-22 16:18:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732292320000|2024-11-22 16:18:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1732292330000|2024-11-22 16:18:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732292340000|2024-11-22 16:19:00|361.8|361.6|361.8|361.5|361.8|361.6|361.7|361.5|1520
1732292350000|2024-11-22 16:19:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732292360000|2024-11-22 16:19:20|361.8|361.5|361.6|361.4|361.8|361.5|361.6|361.4|0
1732292370000|2024-11-22 16:19:30|361.7|361.5|361.6|361.4|361.7|361.5|361.6|361.4|628
1732292380000|2024-11-22 16:19:40|361.7|361.5|361.7|361.4|361.7|361.5|361.6|361.3|1168
1732292390000|2024-11-22 16:19:50|361.6|361.3|361.6|361.4|361.6|361.4|361.5|361.3|0
1732292400000|2024-11-22 16:20:00|361.5|361.3|361.7|361.5|361.7|361.5|361.5|361.3|2732
1732292420000|2024-11-22 16:20:20|361.6|361.4|361.7|361.4|361.8|361.6|361.6|361.4|721
1732292430000|2024-11-22 16:20:30|361.8|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732292440000|2024-11-22 16:20:40|361.6|361.5|361.7|361.4|361.7|361.5|361.6|361.4|0
1732292450000|2024-11-22 16:20:50|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732292470000|2024-11-22 16:21:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732292480000|2024-11-22 16:21:20|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732292490000|2024-11-22 16:21:30|361.6|361.4|361.6|361.4|361.7|361.5|361.6|361.4|580
1732292500000|2024-11-22 16:21:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732292510000|2024-11-22 16:21:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|270
1732292520000|2024-11-22 16:22:00|361.5|361.3|361.5|361.3|361.6|361.4|361.5|361.3|1176
1732292530000|2024-11-22 16:22:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|2223
1732292540000|2024-11-22 16:22:20|361.6|361.3|361.7|361.5|361.7|361.5|361.6|361.3|0
1732292560000|2024-11-22 16:22:40|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1732292570000|2024-11-22 16:22:50|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1088
1732292580000|2024-11-22 16:23:00|361.8|361.6|361.7|361.5|361.8|361.6|361.6|361.4|2208
1732292590000|2024-11-22 16:23:10|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|224
1732292600000|2024-11-22 16:23:20|361.7|361.5|361.7|361.4|361.8|361.5|361.7|361.4|0
1732292610000|2024-11-22 16:23:30|361.6|361.5|361.7|361.5|361.7|361.5|361.6|361.4|358
1732292620000|2024-11-22 16:23:40|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|0
1732292630000|2024-11-22 16:23:50|361.6|361.4|361.7|361.5|361.7|361.5|361.6|361.4|4
1732292640000|2024-11-22 16:24:00|361.8|361.6|361.7|361.4|361.8|361.6|361.7|361.4|0
1732292650000|2024-11-22 16:24:10|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732292660000|2024-11-22 16:24:20|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1732292680000|2024-11-22 16:24:40|361.8|361.5|361.8|361.6|361.8|361.6|361.7|361.5|1795
1732292690000|2024-11-22 16:24:50|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|0
1732292700000|2024-11-22 16:25:00|361.9|361.7|361.9|361.6|361.9|361.7|361.8|361.5|2620
1732292710000|2024-11-22 16:25:10|361.8|361.5|361.8|361.5|361.9|361.6|361.8|361.5|0
1732292730000|2024-11-22 16:25:30|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1732292760000|2024-11-22 16:26:00|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|0
1732292770000|2024-11-22 16:26:10|361.8|361.5|361.9|361.6|361.9|361.6|361.8|361.5|0
1732292780000|2024-11-22 16:26:20|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1732292790000|2024-11-22 16:26:30|361.7||361.7||361.7||361.7||14
1732292800000|2024-11-22 16:26:40|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|1311
1732292810000|2024-11-22 16:26:50|361.8|361.6|361.9|361.6|361.9|361.6|361.8|361.6|6
1732292820000|2024-11-22 16:27:00|361.8|361.5|361.7|361.5|361.8|361.6|361.7|361.4|615
1732292830000|2024-11-22 16:27:10|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1732292840000|2024-11-22 16:27:20|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732292850000|2024-11-22 16:27:30|361.8|361.4|361.7|361.4|361.8|361.4|361.7|361.4|1224
1732292860000|2024-11-22 16:27:40|361.8|361.5|361.8|361.6|361.8|361.6|361.7|361.4|0
1732292870000|2024-11-22 16:27:50|361.7|361.5|361.7|361.5|361.8|361.6|361.7|361.5|1186
1732292880000|2024-11-22 16:28:00|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|325
1732292890000|2024-11-22 16:28:10|361.8|361.6|361.8|361.5|361.8|361.6|361.7|361.5|324
1732292900000|2024-11-22 16:28:20|361.7|361.4|361.7|361.4|361.8|361.5|361.7|361.4|0
1732292920000|2024-11-22 16:28:40|361.8|361.5|361.9|361.7|361.9|361.7|361.7|361.5|14
1732292930000|2024-11-22 16:28:50|361.8|361.6|361.8|361.6|361.9|361.7|361.8|361.6|0
1732292940000|2024-11-22 16:29:00|361.9|361.7|361.7|361.5|361.9|361.7|361.7|361.5|172
1732292950000|2024-11-22 16:29:10|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|3649
1732292960000|2024-11-22 16:29:20|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|364
1732292970000|2024-11-22 16:29:30|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|427
1732292980000|2024-11-22 16:29:40|361.9|361.7|361.9|361.7|361.9|361.7|361.8|361.6|0
1732292990000|2024-11-22 16:29:50|361.8|361.6|361.8|361.6|361.9|361.7|361.8|361.6|0
1732521600000|2024-11-25 08:00:00|362.9|362.5|362.6|362|362.9|362.5|362.6|362|888
1732521610000|2024-11-25 08:00:10|362.5||362.6||362.6||362.5||0
1732521620000|2024-11-25 08:00:20|362.5|362.1|362.5|362.1|362.6|362.1|362.4|362.1|0
1732521630000|2024-11-25 08:00:30|362.6|362.3|362.6|362.1|362.6|362.3|362.5|362.1|0
1732521640000|2024-11-25 08:00:40|362.5||362.5||362.5||362.4||0
1732521650000|2024-11-25 08:00:50|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|46
1732521660000|2024-11-25 08:01:00||362.2||362.2||362.2||362.2|0
1732521670000|2024-11-25 08:01:10|362.4|362|362.5|362|362.5|362|362.4|362|0
1732521680000|2024-11-25 08:01:20|362.6|362.1|362.6|362.2|362.6|362.2|362.6|362.1|0
1732521710000|2024-11-25 08:01:50|362.5||362.5||362.5||362.5||52
1732521720000|2024-11-25 08:02:00|362.6||362.6||362.6||362.6||0
1732521760000|2024-11-25 08:02:40||362.3||362.3||362.3||362.3|0
1732521780000|2024-11-25 08:03:00|362.5|362.2|362.5|362.2|362.5|362.2|362.5|362.2|0
1732521790000|2024-11-25 08:03:10|362.1|361.9|362.2|361.9|362.2|361.9|362.1|361.9|45
1732521810000|2024-11-25 08:03:30||361.8||361.7||361.8||361.7|0
1732521820000|2024-11-25 08:03:40||361.8||361.8||361.8||361.8|0
1732521850000|2024-11-25 08:04:10||361.9||361.7||361.9||361.7|0
1732521860000|2024-11-25 08:04:20|362.1|361.8|362.1|361.7|362.1|361.8|362.1|361.7|0
1732521870000|2024-11-25 08:04:30|362|361.8|362|361.7|362|361.8|362|361.7|0
1732521890000|2024-11-25 08:04:50|361.9||361.9||361.9||361.9||0
1732521900000|2024-11-25 08:05:00|361.8|361.4|361.8|361.4|361.8|361.4|361.7|361.4|0
1732521910000|2024-11-25 08:05:10|361.7||361.7||361.7||361.7||0
1732521920000|2024-11-25 08:05:20|361.6|361.2|361.5|361.1|361.6|361.2|361.5|361.1|0
1732521930000|2024-11-25 08:05:30||361.2||361.2||361.2||361.2|0
1732521960000|2024-11-25 08:06:00|361.9|361.6|361.9|361.6|362|361.6|361.9|361.6|0
1732521980000|2024-11-25 08:06:20|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|0
1732521990000|2024-11-25 08:06:30|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|462
1732522010000|2024-11-25 08:06:50|361.5|361.1|361.5|361.1|361.5|361.1|361.5|361.1|0
1732522030000|2024-11-25 08:07:10|361.4|361|361.3|361|361.4|361.1|361.3|361|290
1732522040000|2024-11-25 08:07:20|361|360.8|361|360.8|361|360.8|361|360.8|609
1732522050000|2024-11-25 08:07:30||360.7||360.6||360.7||360.6|0
1732522100000|2024-11-25 08:08:20|360.9|360.7|361|360.7|361|360.7|360.9|360.7|0
1732522170000|2024-11-25 08:09:30|360.8|360.5|360.7|360.5|360.8|360.5|360.7|360.5|0
1732522180000|2024-11-25 08:09:40||360.4||360.4||360.4||360.4|0
1732522260000|2024-11-25 08:11:00||360.5||360.5||360.5||360.5|0
1732522270000|2024-11-25 08:11:10|360.6|360.4|360.7|360.4|360.7|360.4|360.6|360.4|1521
1732522300000|2024-11-25 08:11:40||360.5||360.5||360.5||360.5|0
1732522320000|2024-11-25 08:12:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|595
1732522340000|2024-11-25 08:12:20|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1732522380000|2024-11-25 08:13:00|360.8||360.8||360.8||360.8||0
1732522400000|2024-11-25 08:13:20|360.9||360.9||360.9||360.9||0
1732522410000|2024-11-25 08:13:30|360.8||360.9||360.9||360.8||0
1732522550000|2024-11-25 08:15:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|39
1732522650000|2024-11-25 08:17:30|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|524
1732522660000|2024-11-25 08:17:40|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1732522680000|2024-11-25 08:18:00|360.7||360.7||360.7||360.7||0
1732522690000|2024-11-25 08:18:10|360.8||360.8||360.8||360.8||0
1732522730000|2024-11-25 08:18:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|659
1732522740000|2024-11-25 08:19:00|360.7|360.6|360.9|360.6|360.9|360.6|360.6|360.6|1117
1732522760000|2024-11-25 08:19:20|360.8||360.8||360.8||360.8||0
1732522770000|2024-11-25 08:19:30|360.9||360.9||360.9||360.9||0
1732522840000|2024-11-25 08:20:40||360.7||360.7||360.7||360.7|0
1732522930000|2024-11-25 08:22:10|361|360.8|361.1|360.9|361.1|360.9|361|360.8|511
1732522960000|2024-11-25 08:22:40|360.9|360.7|360.7|360.6|360.9|360.7|360.7|360.6|4000
1732522970000|2024-11-25 08:22:50|360.8|360.7|360.8|360.6|360.8|360.7|360.7|360.6|1521
1732523010000|2024-11-25 08:23:30|360.7||360.7||360.7||360.7||0
1732523020000|2024-11-25 08:23:40||360.5||360.5||360.5||360.5|0
1732523120000|2024-11-25 08:25:20|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|2778
1732523150000|2024-11-25 08:25:50|360.5||360.5||360.5||360.5||0
1732523160000|2024-11-25 08:26:00|||||||||536
1732523220000|2024-11-25 08:27:00|||||||||270
1732523260000|2024-11-25 08:27:40||360.3||360.3||360.3||360.3|0
1732523270000|2024-11-25 08:27:50|360.4||360.4||360.4||360.4||0
1732523280000|2024-11-25 08:28:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|623
1732523310000|2024-11-25 08:28:30||360.3||360.4||360.4||360.3|0
1732523340000|2024-11-25 08:29:00||360.3||360.4||360.4||360.3|0
1732523400000|2024-11-25 08:30:00|360.4|360.3|360.3|360.2|360.4|360.3|360.3|360.2|970
1732523440000|2024-11-25 08:30:40|360.4||360.4||360.4||360.4||0
1732523480000|2024-11-25 08:31:20|360.3||360.3||360.3||360.3||0
1732523500000|2024-11-25 08:31:40|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|566
1732523530000|2024-11-25 08:32:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|137
1732523600000|2024-11-25 08:33:20|||||||||2
1732523640000|2024-11-25 08:34:00|360.5||360.5||360.5||360.5||0
1732523650000|2024-11-25 08:34:10||360.3||360.3||360.3||360.3|1450
1732523660000|2024-11-25 08:34:20|360.4||360.4||360.4||360.4||0
1732523730000|2024-11-25 08:35:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|350
1732523740000|2024-11-25 08:35:40||360.3||360.3||360.3||360.3|0
1732523760000|2024-11-25 08:36:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1732523790000|2024-11-25 08:36:30|360.5|360.3|360.4|360.3|360.5|360.3|360.4|360.3|121
1732523800000|2024-11-25 08:36:40|360.5|360.4|360.5|360.3|360.5|360.4|360.5|360.3|100
1732523820000|2024-11-25 08:37:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|319
1732523840000|2024-11-25 08:37:20|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1732523880000|2024-11-25 08:38:00||360.7||360.7||360.7||360.7|0
1732523940000|2024-11-25 08:39:00|361|360.9|361|360.9|361|360.9|361|360.9|294
1732523950000|2024-11-25 08:39:10|||||||||1800
1732523980000|2024-11-25 08:39:40|361.2|361.1|361.2|361.1|361.3|361.1|361.2|361.1|611
1732523990000|2024-11-25 08:39:50|361.3||361.3||361.3||361.3||0
1732524010000|2024-11-25 08:40:10|361.1|361|361.2|361|361.2|361|361.1|361|1592
1732524020000|2024-11-25 08:40:20|361.1||361.1||361.1||361.1||0
1732524040000|2024-11-25 08:40:40|361.2||361.2||361.2||361.2||0
1732524090000|2024-11-25 08:41:30|361.1||361.1||361.1||361.1||0
1732524120000|2024-11-25 08:42:00||360.9||361||361||360.9|377
1732524150000|2024-11-25 08:42:30|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|750
1732524270000|2024-11-25 08:44:30|361.1|361|361.1|361|361.1|361|361.1|361|150
1732524280000|2024-11-25 08:44:40|361.2||361.2||361.2||361.2||0
1732524330000|2024-11-25 08:45:30|361.1|360.9|361.2|361|361.2|361|361|360.9|0
1732524370000|2024-11-25 08:46:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1732524410000|2024-11-25 08:46:50|360.9|360.8|361|360.8|361|360.8|360.9|360.8|0
1732524450000|2024-11-25 08:47:30|360.9|360.7|360.8|360.7|360.9|360.7|360.8|360.7|2358
1732524460000|2024-11-25 08:47:40|360.9||360.9||360.9||360.8||0
1732524480000|2024-11-25 08:48:00|361|360.8|361|360.9|361|360.9|361|360.8|1930
1732524510000|2024-11-25 08:48:30||360.8||360.8||360.8||360.8|0
1732524560000|2024-11-25 08:49:20|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|365
1732524570000|2024-11-25 08:49:30|361.2||361.2||361.2||361.2||0
1732524650000|2024-11-25 08:50:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1732524830000|2024-11-25 08:53:50|360.8|360.6|360.9|360.7|360.9|360.7|360.7|360.6|818
1732525080000|2024-11-25 08:58:00||360.6||360.6||360.6||360.6|0
1732525090000|2024-11-25 08:58:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1732525140000|2024-11-25 08:59:00|360.9||360.9||360.9||360.9||0
1732525220000|2024-11-25 09:00:20|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1732525230000|2024-11-25 09:00:30||360.7||360.7||360.7||360.7|0
1732525240000|2024-11-25 09:00:40||360.6||360.7||360.7||360.6|0
1732525290000|2024-11-25 09:01:30|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|1626
1732525300000|2024-11-25 09:01:40|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|1297
1732525330000|2024-11-25 09:02:10||360.8||360.8||360.8||360.8|0
1732525340000|2024-11-25 09:02:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1125
1732525380000|2024-11-25 09:03:00|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|3169
1732525390000|2024-11-25 09:03:10|360.7||360.7||360.7||360.7||0
1732525400000|2024-11-25 09:03:20|360.8||360.7||360.8||360.7||302
1732525470000|2024-11-25 09:04:30|360.8|360.7|361|360.8|361|360.9|360.8|360.7|96
1732525510000|2024-11-25 09:05:10|360.9||360.9||360.9||360.9||0
1732525570000|2024-11-25 09:06:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1732525580000|2024-11-25 09:06:20|361|360.8|361|360.8|361|360.8|361|360.8|0
1732525600000|2024-11-25 09:06:40||360.9||360.8||360.9||360.8|1000
1732525640000|2024-11-25 09:07:20|||||||||195
1732525750000|2024-11-25 09:09:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|317
1732525780000|2024-11-25 09:09:40||361||360.9||361||360.9|584
1732525800000|2024-11-25 09:10:00||361||361||361||361|299
1732525880000|2024-11-25 09:11:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|969
1732525900000|2024-11-25 09:11:40|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|659
1732525980000|2024-11-25 09:13:00|||||||||488
1732526080000|2024-11-25 09:14:40|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|101
1732526100000|2024-11-25 09:15:00|361||361||361||361||0
1732526120000|2024-11-25 09:15:20||360.9||360.9||360.9||360.9|1800
1732526170000|2024-11-25 09:16:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1732526190000|2024-11-25 09:16:30|361|360.9|361|360.9|361|360.9|361|360.9|242
1732526200000|2024-11-25 09:16:40||360.8||360.8||360.8||360.8|0
1732526220000|2024-11-25 09:17:00||360.9||360.9||360.9||360.9|0
1732526450000|2024-11-25 09:20:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|106
1732526460000|2024-11-25 09:21:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|5319
1732526580000|2024-11-25 09:23:00|361||361||361||361||0
1732526590000|2024-11-25 09:23:10|360.9||361||361||360.9||435
1732526750000|2024-11-25 09:25:50|361.2|361|361.2|361|361.2|361|361.1|361|1000
1732526760000|2024-11-25 09:26:00|361.1||361.2||361.2||361.1||0
1732526770000|2024-11-25 09:26:10|361.1||361.1||361.1||361.1||0
1732526810000|2024-11-25 09:26:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|311
1732527050000|2024-11-25 09:30:50|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|452
1732527070000|2024-11-25 09:31:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|150
1732527080000|2024-11-25 09:31:20|361.3||361.3||361.3||361.3||0
1732527110000|2024-11-25 09:31:50|||||||||1000
1732527200000|2024-11-25 09:33:20|361.2||361.2||361.2||361.2||10
1732527280000|2024-11-25 09:34:40|361.3|361.2|361.3|361.1|361.3|361.2|361.3|361.1|240
1732527300000|2024-11-25 09:35:00|361.2||361.2||361.2||361.2||0
1732527440000|2024-11-25 09:37:20|361.1|361|361.1|361|361.1|361|361.1|361|150
1732527450000|2024-11-25 09:37:30|361.2||361.2||361.2||361.2||0
1732527460000|2024-11-25 09:37:40|||||||||567
1732527500000|2024-11-25 09:38:20||361.1||361.1||361.1||361.1|0
1732527520000|2024-11-25 09:38:40|361.3|361.2|361.3|361.2|361.4|361.2|361.3|361.2|375
1732527590000|2024-11-25 09:39:50|361.4||361.4||361.4||361.4||0
1732527600000|2024-11-25 09:40:00|361.3||361.4||361.4||361.3||0
1732527670000|2024-11-25 09:41:10|361.6|361.5|361.8|361.7|361.8|361.7|361.6|361.5|3086
1732527700000|2024-11-25 09:41:40|361.9||361.9||361.9||361.9||548
1732527730000|2024-11-25 09:42:10||361.8||361.8||361.8||361.8|0
1732527970000|2024-11-25 09:46:10|||||||||2000
1732528090000|2024-11-25 09:48:10|||||||||2874
1732528110000|2024-11-25 09:48:30|361.8|361.7|361.7|361.6|361.8|361.7|361.7|361.6|2232
1732528170000|2024-11-25 09:49:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|2704
1732528180000|2024-11-25 09:49:40|361.9|361.8|362|361.9|362|361.9|361.9|361.8|3305
1732528200000|2024-11-25 09:50:00||361.8||361.8||361.8||361.8|0
1732528310000|2024-11-25 09:51:50|362.1|362|361.9|361.8|362.1|362|361.9|361.8|3352
1732528330000|2024-11-25 09:52:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1732528350000|2024-11-25 09:52:30|||||||||1398
1732528420000|2024-11-25 09:53:40||361.6||361.6||361.6||361.6|1376
1732528430000|2024-11-25 09:53:50||361.7||361.7||361.7||361.7|150
1732528450000|2024-11-25 09:54:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1732528510000|2024-11-25 09:55:10|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|418
1732528530000|2024-11-25 09:55:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1499
1732528590000|2024-11-25 09:56:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1732528610000|2024-11-25 09:56:50|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|19
1732528620000|2024-11-25 09:57:00|362||362||362||362||0
1732528690000|2024-11-25 09:58:10||361.9||361.9||361.9||361.9|0
1732528760000|2024-11-25 09:59:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1732528770000|2024-11-25 09:59:30|362||362||362||362||0
1732528790000|2024-11-25 09:59:50|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|293
1732528970000|2024-11-25 10:02:50|362||362||362||362||0
1732529060000|2024-11-25 10:04:20|362.1|362|362.1|362|362.1|362|362.1|362|360
1732529100000|2024-11-25 10:05:00|||||||||167
1732529120000|2024-11-25 10:05:20|362.2||362.2||362.2||362.2||0
1732529200000|2024-11-25 10:06:40||362.1||362.1||362.1||362.1|0
1732529250000|2024-11-25 10:07:30|362.3||362.3||362.3||362.3||0
1732529260000|2024-11-25 10:07:40|362.2||362.2||362.2||362.2||0
1732529280000|2024-11-25 10:08:00||362||362||362.1||362|934
1732529320000|2024-11-25 10:08:40||362.1||362.1||362.1||362.1|0
1732529370000|2024-11-25 10:09:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|914
1732529570000|2024-11-25 10:12:50|362.4||362.4||362.4||362.4||0
1732529590000|2024-11-25 10:13:10||362.3||362.3||362.3||362.3|1526
1732529600000|2024-11-25 10:13:20|362.5||362.5||362.5||362.5||0
1732529610000|2024-11-25 10:13:30|362.4||362.4||362.4||362.4||0
1732529660000|2024-11-25 10:14:20|||||||||149
1732529670000|2024-11-25 10:14:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1732529720000|2024-11-25 10:15:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1732529730000|2024-11-25 10:15:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|150
1732529740000|2024-11-25 10:15:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|374
1732529820000|2024-11-25 10:17:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|702
1732529830000|2024-11-25 10:17:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1852
1732529930000|2024-11-25 10:18:50|363||363||363||363||495
1732529970000|2024-11-25 10:19:30|362.9||362.9||362.9||362.9||0
1732529990000|2024-11-25 10:19:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1336
1732530000000|2024-11-25 10:20:00|362.6|362.5|362.8|362.7|362.8|362.7|362.6|362.5|2053
1732530010000|2024-11-25 10:20:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|422
1732530020000|2024-11-25 10:20:20|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|0
1732530300000|2024-11-25 10:25:00|362.8||362.8||362.8||362.8||0
1732530310000|2024-11-25 10:25:10|||||||||279
1732530340000|2024-11-25 10:25:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|823
1732530490000|2024-11-25 10:28:10|||||||||650
1732530610000|2024-11-25 10:30:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1732530620000|2024-11-25 10:30:20|363|362.8|363|362.8|363|362.8|363|362.8|1149
1732530840000|2024-11-25 10:34:00|363.1|362.9|363.2|363|363.2|363|363.1|362.9|2491
1732530850000|2024-11-25 10:34:10|363.1|362.9|363.1|362.9|363.1|363|363.1|362.9|2
1732530860000|2024-11-25 10:34:20|363||363||363||363||0
1732530870000|2024-11-25 10:34:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|800
1732530930000|2024-11-25 10:35:30|363|362.9|363|362.9|363|362.9|363|362.9|1441
1732530980000|2024-11-25 10:36:20|363.1|363|363.1|363|363.1|363|363.1|363|1242
1732531020000|2024-11-25 10:37:00|363.2||363.2||363.2||363.2||717
1732531060000|2024-11-25 10:37:40||363.1||363.1||363.1||363.1|24
1732531120000|2024-11-25 10:38:40|363.1|363|363.2|363.1|363.2|363.1|363.1|363|2731
1732531180000|2024-11-25 10:39:40|363.1|363|363.1|363|363.1|363|363.1|363|2088
1732531220000|2024-11-25 10:40:20|363|362.9|363.1|363|363.1|363|363|362.9|5024
1732531230000|2024-11-25 10:40:30|363|362.9|363|362.9|363.1|362.9|363|362.9|3666
1732531300000|2024-11-25 10:41:40|363.1|363|363.1|363|363.1|363|363.1|363|53
1732531320000|2024-11-25 10:42:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1732531400000|2024-11-25 10:43:20|||||||||322
1732531430000|2024-11-25 10:43:50|||||||||387
1732531520000|2024-11-25 10:45:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2027
1732531530000|2024-11-25 10:45:30|363||363||363||363||0
1732531540000|2024-11-25 10:45:40||362.9||362.9||362.9||362.9|0
1732531570000|2024-11-25 10:46:10|363.1||363.1||363.1||363.1||787
1732531600000|2024-11-25 10:46:40||363||363||363||363|0
1732531610000|2024-11-25 10:46:50|||||||||2379
1732531780000|2024-11-25 10:49:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|887
1732531980000|2024-11-25 10:53:00|363.1|363|362.9|362.8|363.1|363|362.9|362.8|5485
1732532260000|2024-11-25 10:57:40|||||||||1393
1732532330000|2024-11-25 10:58:50|363.2|363.1|363.2|363.1|363.3|363.1|363.2|363|1139
1732532340000|2024-11-25 10:59:00|363.3||363.3||363.3||363.3||1643
1732532400000|2024-11-25 11:00:00|363.2||363.2||363.2||363.2||857
1732532460000|2024-11-25 11:01:00|362.9|362.7|362.8|362.7|362.9|362.7|362.8|362.7|70
1732532470000|2024-11-25 11:01:10|363|362.8|363|362.8|363|362.8|363|362.8|147
1732532560000|2024-11-25 11:02:40|362.9|362.7|362.8|362.7|362.9|362.7|362.8|362.7|96
1732532570000|2024-11-25 11:02:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|574
1732532630000|2024-11-25 11:03:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1732532650000|2024-11-25 11:04:10|||||||||2244
1732532680000|2024-11-25 11:04:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|2146
1732532710000|2024-11-25 11:05:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|139
1732532720000|2024-11-25 11:05:20||362.4||362.4||362.4||362.4|1867
1732532730000|2024-11-25 11:05:30|362.5||362.5||362.5||362.5||0
1732532750000|2024-11-25 11:05:50|||||||||2065
1732532800000|2024-11-25 11:06:40|||||||||1600
1732532900000|2024-11-25 11:08:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2379
1732533000000|2024-11-25 11:10:00|||||||||480
1732533130000|2024-11-25 11:12:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|117
1732533140000|2024-11-25 11:12:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|2840
1732533150000|2024-11-25 11:12:30|362.8||362.8||362.8||362.8||0
1732533160000|2024-11-25 11:12:40|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1732533170000|2024-11-25 11:12:50|362.8||362.8||362.8||362.8||0
1732533180000|2024-11-25 11:13:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|331
1732533230000|2024-11-25 11:13:50|362.6|362.5|362.7|362.6|362.7|362.6|362.6|362.5|0
1732533610000|2024-11-25 11:20:10|||||||||215
1732533630000|2024-11-25 11:20:30|||||||||1427
1732533680000|2024-11-25 11:21:20||362.5||362.6||362.6||362.5|0
1732533710000|2024-11-25 11:21:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1732533760000|2024-11-25 11:22:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|292
1732533790000|2024-11-25 11:23:10|||||||||114
1732533840000|2024-11-25 11:24:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1847
1732533850000|2024-11-25 11:24:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1732534030000|2024-11-25 11:27:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1242
1732534130000|2024-11-25 11:28:50|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|150
1732534170000|2024-11-25 11:29:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1448
1732534190000|2024-11-25 11:29:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|220
1732534210000|2024-11-25 11:30:10||362.6||362.6||362.6||362.6|0
1732534310000|2024-11-25 11:31:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|527
1732534370000|2024-11-25 11:32:50|||||||||579
1732534380000|2024-11-25 11:33:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1483
1732534390000|2024-11-25 11:33:10|362.8||362.8||362.8||362.7||1225
1732534410000|2024-11-25 11:33:30||362.7||362.7||362.7||362.7|0
1732534420000|2024-11-25 11:33:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|258
1732534570000|2024-11-25 11:36:10|363|362.9|363|362.9|363|362.9|363|362.9|155
1732534640000|2024-11-25 11:37:20|363.1|363|363.1|363|363.1|363|363.1|362.9|587
1732534650000|2024-11-25 11:37:30|||||||||215
1732534680000|2024-11-25 11:38:00|363|362.9|363|362.9|363|362.9|363|362.9|1637
1732534740000|2024-11-25 11:39:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1973
1732534800000|2024-11-25 11:40:00|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|765
1732534810000|2024-11-25 11:40:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1732534860000|2024-11-25 11:41:00|||||||||1673
1732534900000|2024-11-25 11:41:40||362.7||362.8||362.8||362.7|1462
1732534910000|2024-11-25 11:41:50|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|1585
1732535320000|2024-11-25 11:48:40|363||363||363||363||491
1732535340000|2024-11-25 11:49:00|362.9||362.9||362.9||362.9||0
1732535350000|2024-11-25 11:49:10|||||||||50
1732535370000|2024-11-25 11:49:30|||||||||692
1732535410000|2024-11-25 11:50:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1655
1732535420000|2024-11-25 11:50:20|362.9||362.9||362.9||362.9||1130
1732535530000|2024-11-25 11:52:10||362.8||362.8||362.8||362.8|0
1732535540000|2024-11-25 11:52:20||362.7||362.7||362.7||362.7|192
1732535640000|2024-11-25 11:54:00|||||||||30
1732535660000|2024-11-25 11:54:20|362.8||362.8||362.8||362.8||0
1732535900000|2024-11-25 11:58:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1668
1732535910000|2024-11-25 11:58:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|759
1732535990000|2024-11-25 11:59:50|362.9||362.9||362.9||362.9||2093
1732536000000|2024-11-25 12:00:00||362.8||362.8||362.8||362.8|0
1732536110000|2024-11-25 12:01:50|||||||||1800
1732536190000|2024-11-25 12:03:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1732536200000|2024-11-25 12:03:20|||||||||248
1732536440000|2024-11-25 12:07:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1732536530000|2024-11-25 12:08:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1732536560000|2024-11-25 12:09:20|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|1255
1732536580000|2024-11-25 12:09:40|363|362.9|363|362.9|363|362.9|363|362.9|2300
1732536630000|2024-11-25 12:10:30|363.1|363|363.1|363|363.1|363|363.1|363|496
1732536640000|2024-11-25 12:10:40|||||||||2300
1732536680000|2024-11-25 12:11:20|363.2||363.2||363.2||363.2||0
1732536710000|2024-11-25 12:11:50||363.1||363.1||363.1||363.1|0
1732536740000|2024-11-25 12:12:20|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|545
1732536750000|2024-11-25 12:12:30|363.4||363.4||363.4||363.4||0
1732536760000|2024-11-25 12:12:40|363.3|363|363.3|363|363.3|363|363.3|363|0
1732536770000|2024-11-25 12:12:50|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|0
1732536780000|2024-11-25 12:13:00|363.3|363|363.3|363|363.4|363.1|363.3|363|729
1732536790000|2024-11-25 12:13:10|363.4|363.1|363.3|363|363.4|363.1|363.3|363|0
1732536800000|2024-11-25 12:13:20|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|0
1732536840000|2024-11-25 12:14:00|363.3|363|363.1|362.9|363.4|363.1|363|362.8|402
1732536850000|2024-11-25 12:14:10|363|362.8|363.1|362.9|363.1|362.9|363|362.8|0
1732536860000|2024-11-25 12:14:20|363|362.8|363.1|362.9|363.1|362.9|363|362.8|0
1732536870000|2024-11-25 12:14:30|363|362.8|363|362.8|363|362.8|363|362.8|0
1732536900000|2024-11-25 12:15:00|363.1|362.9|363|362.7|363.1|362.9|363|362.7|1659
1732536910000|2024-11-25 12:15:10|363.1|362.8|363.1|362.8|363.1|362.9|363|362.7|0
1732536940000|2024-11-25 12:15:40|363|362.7|363|362.7|363|362.7|363|362.7|0
1732536950000|2024-11-25 12:15:50|363.1|362.8|363|362.7|363.1|362.8|363|362.7|0
1732536960000|2024-11-25 12:16:00|363.1|362.8|363|362.7|363.1|362.8|363|362.7|0
1732536990000|2024-11-25 12:16:30|363.1|362.8|363|362.7|363.1|362.8|363|362.7|0
1732537000000|2024-11-25 12:16:40|363.1|362.8|363.1|362.9|363.1|362.9|363|362.8|0
1732537040000|2024-11-25 12:17:20|363|362.8|363|362.7|363|362.8|363|362.7|0
1732537050000|2024-11-25 12:17:30|363.1|362.8|363.1|362.9|363.1|362.9|363.1|362.8|0
1732537070000|2024-11-25 12:17:50|363|362.8|363|362.8|363|362.8|363|362.8|0
1732537090000|2024-11-25 12:18:10|363.1|362.9|363.2|362.9|363.3|363|363.1|362.9|689
1732537100000|2024-11-25 12:18:20|363.3|363|363.3|363|363.3|363|363.3|363|0
1732537120000|2024-11-25 12:18:40|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|0
1732537140000|2024-11-25 12:19:00|363.3|363|363.2|363|363.3|363.1|363.2|363|0
1732537150000|2024-11-25 12:19:10|363.3|363.1|363.3|363.1|363.3|363.1|363.2|362.9|37
1732537160000|2024-11-25 12:19:20|363.2|363|363.3|363.1|363.3|363.1|363.2|363|0
1732537190000|2024-11-25 12:19:50|363.2|363|363.3|363.1|363.3|363.1|363.2|363|0
1732537200000|2024-11-25 12:20:00|363.2|363|363.3|363.1|363.3|363.1|363.2|363|0
1732537210000|2024-11-25 12:20:10|363.2|363|363.3|363.1|363.3|363.1|363.2|363|0
1732537220000|2024-11-25 12:20:20|363.2|363|363.3|363.1|363.3|363.1|363.2|363|0
1732537230000|2024-11-25 12:20:30|363.2|363|363.2|363|363.2|363|363.2|363|0
1732537240000|2024-11-25 12:20:40|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1732537250000|2024-11-25 12:20:50|363.2|363|363.3|363.1|363.3|363.1|363.2|363|0
1732537260000|2024-11-25 12:21:00|363.2|363|363.2|363|363.2|363|363.2|363|0
1732537270000|2024-11-25 12:21:10|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1732537280000|2024-11-25 12:21:20|363.2|363|363.2|363|363.2|363|363.2|363|0
1732537300000|2024-11-25 12:21:40|363.3|363.1|363.2|363|363.3|363.1|363.2|363|1057
1732537310000|2024-11-25 12:21:50|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1732537320000|2024-11-25 12:22:00|363.2|363|363.2|363|363.2|363|363.1|362.9|375
1732537330000|2024-11-25 12:22:10|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1732537340000|2024-11-25 12:22:20|363|362.8|363.2|363|363.2|363|363|362.8|0
1732537350000|2024-11-25 12:22:30|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1732537370000|2024-11-25 12:22:50|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|0
1732537380000|2024-11-25 12:23:00|363.1|362.8|363.2|362.9|363.2|362.9|363.1|362.8|0
1732537390000|2024-11-25 12:23:10|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1732537400000|2024-11-25 12:23:20|363.2|362.9|363.1|362.8|363.2|362.9|363.1|362.8|0
1732537410000|2024-11-25 12:23:30|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|0
1732537420000|2024-11-25 12:23:40|363.1|362.8|363.1|362.8|363.2|362.9|363.1|362.8|0
1732537440000|2024-11-25 12:24:00|363.2|362.9|363.1|362.8|363.2|362.9|363.1|362.8|0
1732537450000|2024-11-25 12:24:10|363.2|362.9|363.1|362.8|363.2|362.9|363.1|362.8|0
1732537460000|2024-11-25 12:24:20||362.9||362.9||362.9||362.9|0
1732537470000|2024-11-25 12:24:30||362.8||362.8||362.8||362.8|0
1732537500000|2024-11-25 12:25:00|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|0
1732537530000|2024-11-25 12:25:30|363.1|362.8|363.2|362.9|363.2|362.9|363.1|362.8|0
1732537560000|2024-11-25 12:26:00|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|0
1732537590000|2024-11-25 12:26:30|363.2|363|363.2|363|363.2|363|363.2|363|0
1732537600000|2024-11-25 12:26:40|363.1|362.9|363.1|362.9|363.2|363|363.1|362.9|0
1732537610000|2024-11-25 12:26:50|363.2|363|363.1|362.9|363.2|363|363.1|362.9|0
1732537630000|2024-11-25 12:27:10|363|362.8|363.3|363.1|363.3|363.1|363|362.8|869
1732537640000|2024-11-25 12:27:20|363.2|363|363.2|363|363.3|363.1|363.2|363|0
1732537650000|2024-11-25 12:27:30|363.3|363.1|363.2|363|363.3|363.1|363.2|363|0
1732537660000|2024-11-25 12:27:40|363.3|363.1|363.2|363|363.3|363.1|363.2|363|0
1732537680000|2024-11-25 12:28:00|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1732537690000|2024-11-25 12:28:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1626
1732537710000|2024-11-25 12:28:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|945
1732537930000|2024-11-25 12:32:10|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|2623
1732537970000|2024-11-25 12:32:50|363.5|363.3|363.7|363.5|363.7|363.5|363.5|363.3|9322
1732537980000|2024-11-25 12:33:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732537990000|2024-11-25 12:33:10|363.7|363.7|363.7|363.5|363.7|363.7|363.7|363.5|0
1732538090000|2024-11-25 12:34:50||363.6||363.6||363.6||363.6|0
1732538130000|2024-11-25 12:35:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1317
1732538290000|2024-11-25 12:38:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1200
1732538310000|2024-11-25 12:38:30|364|363.9|364|363.9|364|363.9|364|363.9|1164
1732538320000|2024-11-25 12:38:40|364.1||364.1||364.1||364.1||0
1732538330000|2024-11-25 12:38:50|||||||||48
1732538350000|2024-11-25 12:39:10|364.2|364|364.2|364.1|364.2|364.1|364.2|364|0
1732538400000|2024-11-25 12:40:00|364.1|364|364.2|364.1|364.2|364.1|364.1|364|74
1732538440000|2024-11-25 12:40:40|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|2011
1732538470000|2024-11-25 12:41:10|||||||||1780
1732538530000|2024-11-25 12:42:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|755
1732538630000|2024-11-25 12:43:50|||||||||47
1732538660000|2024-11-25 12:44:20|||||||||891
1732538690000|2024-11-25 12:44:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|209
1732538760000|2024-11-25 12:46:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1482
1732538810000|2024-11-25 12:46:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1476
1732538820000|2024-11-25 12:47:00|364.3||364.3||364.3||364.3||0
1732538870000|2024-11-25 12:47:50|364.2||364.2||364.2||364.2||0
1732538880000|2024-11-25 12:48:00|364.3||364.3||364.3||364.3||0
1732538920000|2024-11-25 12:48:40|364.2||364.2||364.2||364.2||0
1732539270000|2024-11-25 12:54:30|||||||||1101
1732539460000|2024-11-25 12:57:40|364.1|364|364.2|364|364.2|364|364.1|364|359
1732539570000|2024-11-25 12:59:30||364.1||364.1||364.1||364.1|0
1732539590000|2024-11-25 12:59:50||364||364||364||364|0
1732539630000|2024-11-25 13:00:30||364.1||364.1||364.1||364.1|0
1732539640000|2024-11-25 13:00:40|364.1|364|364.1|364|364.1|364|364.1|364|501
1732539670000|2024-11-25 13:01:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1732539710000|2024-11-25 13:01:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|770
1732539730000|2024-11-25 13:02:10|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|4000
1732539760000|2024-11-25 13:02:40|364.6||364.5||364.6||364.5||0
1732539780000|2024-11-25 13:03:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1732539960000|2024-11-25 13:06:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1732540100000|2024-11-25 13:08:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1732540150000|2024-11-25 13:09:10|364.7|364.6|364.7|364.5|364.7|364.6|364.6|364.5|387
1732540270000|2024-11-25 13:11:10|364.6|364.3|364.5|364.3|364.6|364.3|364.5|364.3|1383
1732540280000|2024-11-25 13:11:20||364.4||364.4||364.4||364.4|0
1732540290000|2024-11-25 13:11:30|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|129
1732540320000|2024-11-25 13:12:00|364.5||364.5||364.5||364.5||0
1732540690000|2024-11-25 13:18:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1034
1732540810000|2024-11-25 13:20:10|||||||||100
1732540910000|2024-11-25 13:21:50|||||||||1270
1732540960000|2024-11-25 13:22:40|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|1547
1732540980000|2024-11-25 13:23:00|364.3|364.2|364.3|364.2|364.4|364.2|364.3|364.2|1512
1732541110000|2024-11-25 13:25:10|||||||||1532
1732541170000|2024-11-25 13:26:10|||||||||700
1732541190000|2024-11-25 13:26:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1828
1732541260000|2024-11-25 13:27:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|114
1732541340000|2024-11-25 13:29:00|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|1525
1732541350000|2024-11-25 13:29:10|364.4||364.4||364.4||364.4||0
1732541520000|2024-11-25 13:32:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1732541540000|2024-11-25 13:32:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1726
1732541560000|2024-11-25 13:32:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1732541580000|2024-11-25 13:33:00|364.4||364.4||364.4||364.4||128
1732541600000|2024-11-25 13:33:20||364.3||364.3||364.3||364.3|0
1732541650000|2024-11-25 13:34:10|||||||||2998
1732541660000|2024-11-25 13:34:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|3009
1732541790000|2024-11-25 13:36:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1203
1732541800000|2024-11-25 13:36:40|||||||||430
1732541810000|2024-11-25 13:36:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|14
1732541820000|2024-11-25 13:37:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1056
1732541970000|2024-11-25 13:39:30|||||||||177
1732541990000|2024-11-25 13:39:50|364.3|364.2|364.2|364.1|364.3|364.2|364.2|364.1|1353
1732542060000|2024-11-25 13:41:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1148
1732542090000|2024-11-25 13:41:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1732542240000|2024-11-25 13:44:00|364.1|364|364.1|364|364.1|364|364.1|364|2336
1732542400000|2024-11-25 13:46:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|806
1732542420000|2024-11-25 13:47:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|85
1732542440000|2024-11-25 13:47:20||364.3||364.3||364.3||364.3|0
1732542480000|2024-11-25 13:48:00||364.2||364.2||364.2||364.2|0
1732542490000|2024-11-25 13:48:10|364.3||364.3||364.3||364.3||0
1732542640000|2024-11-25 13:50:40|364.2|364.1|364.1|364|364.3|364.1|364.1|364|1242
1732542660000|2024-11-25 13:51:00|364.2||364.2||364.2||364.2||0
1732542670000|2024-11-25 13:51:10||364.1||364.1||364.1||364.1|0
1732542750000|2024-11-25 13:52:30|364.1|364|364.2|364|364.2|364|364.1|364|1242
1732542760000|2024-11-25 13:52:40|364.1||364.1||364.1||364.1||0
1732542770000|2024-11-25 13:52:50|364|363.8|363.9|363.8|364|363.8|363.9|363.8|150
1732542790000|2024-11-25 13:53:10|364|363.9|364|363.9|364|363.9|364|363.8|556
1732542830000|2024-11-25 13:53:50|364.1|364|364.1|364|364.1|364|364.1|364|1726
1732542880000|2024-11-25 13:54:40|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1732542920000|2024-11-25 13:55:20|364.4|364.2|364.3|364.2|364.4|364.2|364.3|364.2|108
1732542970000|2024-11-25 13:56:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1800
1732542980000|2024-11-25 13:56:20||364.2||364.2||364.2||364.2|1911
1732542990000|2024-11-25 13:56:30|364.3||364.3||364.3||364.3||40
1732543020000|2024-11-25 13:57:00|364.4||364.4||364.4||364.4||0
1732543030000|2024-11-25 13:57:10|||||||||1726
1732543040000|2024-11-25 13:57:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|150
1732543080000|2024-11-25 13:58:00|364.4||364.4||364.4||364.4||0
1732543090000|2024-11-25 13:58:10|364.5||364.5||364.5||364.5||0
1732543200000|2024-11-25 14:00:00||364.4||364.3||364.4||364.3|0
1732543230000|2024-11-25 14:00:30|364.6|364.4|364.6|364.5|364.6|364.5|364.6|364.4|0
1732543260000|2024-11-25 14:01:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|634
1732543340000|2024-11-25 14:02:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1183
1732543450000|2024-11-25 14:04:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1989
1732543530000|2024-11-25 14:05:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1732543560000|2024-11-25 14:06:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1508
1732543570000|2024-11-25 14:06:10|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|547
1732543600000|2024-11-25 14:06:40||364.4||364.4||364.4||364.4|0
1732543610000|2024-11-25 14:06:50||364.3||364.3||364.3||364.3|0
1732543630000|2024-11-25 14:07:10||364.4||364.4||364.4||364.4|0
1732543640000|2024-11-25 14:07:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1732543680000|2024-11-25 14:08:00||364.4||364.4||364.4||364.4|0
1732543840000|2024-11-25 14:10:40||364.5||364.5||364.5||364.5|275
1732543870000|2024-11-25 14:11:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|619
1732544190000|2024-11-25 14:16:30|364.8||364.7||364.8||364.7||1704
1732544210000|2024-11-25 14:16:50|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|1508
1732544310000|2024-11-25 14:18:30|364.6||364.6||364.6||364.6||0
1732544530000|2024-11-25 14:22:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1732544550000|2024-11-25 14:22:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|646
1732544560000|2024-11-25 14:22:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.5|670
1732544570000|2024-11-25 14:22:50|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|0
1732544600000|2024-11-25 14:23:20||364.6||364.6||364.6||364.6|0
1732544630000|2024-11-25 14:23:50|||||||||3862
1732544740000|2024-11-25 14:25:40|364.7|364.5|364.7|364.5|364.8|364.6|364.7|364.5|0
1732544750000|2024-11-25 14:25:50|364.8|364.6|364.7|364.5|364.8|364.6|364.7|364.5|0
1732544760000|2024-11-25 14:26:00|364.8|364.6|364.7|364.5|364.8|364.6|364.7|364.5|0
1732544770000|2024-11-25 14:26:10|365.1|364.8|364.9|364.6|365.1|364.8|364.9|364.6|266
1732544780000|2024-11-25 14:26:20|365|364.7|364.9|364.6|365|364.7|364.9|364.6|0
1732544790000|2024-11-25 14:26:30|365|364.7|364.9|364.7|365|364.7|364.9|364.7|0
1732544820000|2024-11-25 14:27:00|364.8|364.6|364.9|364.7|364.9|364.7|364.8|364.6|0
1732544830000|2024-11-25 14:27:10|364.8|364.6|364.9|364.7|364.9|364.7|364.8|364.6|0
1732544840000|2024-11-25 14:27:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1732544850000|2024-11-25 14:27:30|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|0
1732544860000|2024-11-25 14:27:40|364.9|364.7|364.9|364.7|364.9|364.7|364.8|364.6|0
1732544870000|2024-11-25 14:27:50|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1732544890000|2024-11-25 14:28:10|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|0
1732544900000|2024-11-25 14:28:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1591
1732544910000|2024-11-25 14:28:30|364.8|364.6|365|364.7|365.1|364.9|364.8|364.6|1101
1732544920000|2024-11-25 14:28:40|365.1|364.8|365.1|364.8|365.1|364.8|365.1|364.8|0
1732544930000|2024-11-25 14:28:50|364.9|364.7|364.9|364.7|365|364.8|364.9|364.7|0
1732544940000|2024-11-25 14:29:00|365|364.8|364.9|364.7|365|364.8|364.9|364.7|1117
1732544950000|2024-11-25 14:29:10|365|364.8|364.9|364.7|365|364.8|364.9|364.7|0
1732544970000|2024-11-25 14:29:30|365|364.8|364.9|364.7|365|364.8|364.9|364.7|0
1732544980000|2024-11-25 14:29:40|365|364.8|365|364.7|365.1|364.8|364.9|364.7|698
1732544990000|2024-11-25 14:29:50|365.1|364.8|365|364.8|365.1|364.8|364.9|364.7|0
1732545000000|2024-11-25 14:30:00|365.1|364.7|365|364.7|365.1|364.8|365|364.7|0
1732545010000|2024-11-25 14:30:10|365.1|364.8|365|364.7|365.1|364.8|365|364.7|0
1732545020000|2024-11-25 14:30:20|365.1|364.8|365.1|364.9|365.1|364.9|365.1|364.8|1100
1732545030000|2024-11-25 14:30:30|365|364.8|365|364.8|365|364.8|365|364.8|0
1732545040000|2024-11-25 14:30:40|365.1|364.9|365|364.7|365.1|364.9|365|364.7|4
1732545050000|2024-11-25 14:30:50|365.1|364.8|365|364.7|365.1|364.8|365|364.7|0
1732545060000|2024-11-25 14:31:00|365.1|364.8|365|364.7|365.1|364.8|365|364.7|0
1732545070000|2024-11-25 14:31:10|365.1|364.8|365|364.7|365.1|364.8|365|364.7|0
1732545080000|2024-11-25 14:31:20|365.1|364.8|365|364.7|365.1|364.8|365|364.7|0
1732545090000|2024-11-25 14:31:30|365.1|364.8|365|364.7|365.1|364.8|365|364.7|0
1732545100000|2024-11-25 14:31:40|365.1|364.9|365.1|364.9|365.2|365|365.1|364.9|2158
1732545110000|2024-11-25 14:31:50|365.2|365|365.3|365.1|365.3|365.1|365.2|365|0
1732545120000|2024-11-25 14:32:00|365.2|365|365.2|365|365.2|365|365.2|365|0
1732545140000|2024-11-25 14:32:20|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1732545150000|2024-11-25 14:32:30|365.4|365.2|365.3|365.1|365.4|365.2|365.3|365.1|164
1732545160000|2024-11-25 14:32:40|365.4|365.2|365.3|365.1|365.4|365.2|365.3|365.1|0
1732545200000|2024-11-25 14:33:20|365.4|365.2|365.4|365.2|365.4|365.2|365.3|365.1|0
1732545220000|2024-11-25 14:33:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1732545230000|2024-11-25 14:33:50|365.4|365.2|365.3|365.1|365.4|365.2|365.3|365.1|0
1732545240000|2024-11-25 14:34:00|365.4|365.2|365.3|365.1|365.4|365.2|365.3|365.1|256
1732545260000|2024-11-25 14:34:20|365.4|365.2|365.3|365.1|365.4|365.2|365.3|365.1|1413
1732545270000|2024-11-25 14:34:30|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1732545280000|2024-11-25 14:34:40|365.5|365.1|365.4|365.1|365.5|365.2|365.4|365.1|0
1732545290000|2024-11-25 14:34:50|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|0
1732545300000|2024-11-25 14:35:00|365.4|365.1|365.5|365.2|365.5|365.2|365.4|365.1|0
1732545310000|2024-11-25 14:35:10|365.2|365|365.2|365|365.2|365|365.1|364.9|2131
1732545320000|2024-11-25 14:35:20|365.1|364.9|365.1|364.9|365.1|364.9|365|364.8|0
1732545330000|2024-11-25 14:35:30|365|364.8|365|364.8|365.1|364.9|365|364.8|0
1732545350000|2024-11-25 14:35:50|365.1|364.9|365|364.8|365.1|364.9|364.9|364.7|6967
1732545360000|2024-11-25 14:36:00|364.9|364.7|365|364.8|365|364.8|364.9|364.7|0
1732545380000|2024-11-25 14:36:20|364.9|364.7|365|364.8|365|364.8|364.9|364.7|0
1732545390000|2024-11-25 14:36:30|364.9|364.7|365|364.8|365|364.8|364.9|364.7|0
1732545400000|2024-11-25 14:36:40|364.9|364.7|364.9|364.7|365|364.8|364.9|364.7|1900
1732545410000|2024-11-25 14:36:50|365|364.8|365|364.8|365|364.8|365|364.8|0
1732545420000|2024-11-25 14:37:00|364.9|364.7|365|364.8|365|364.8|364.9|364.7|0
1732545430000|2024-11-25 14:37:10|364.9|364.7|365|364.8|365|364.8|364.9|364.7|0
1732545450000|2024-11-25 14:37:30|364.9|364.7|365|364.8|365|364.8|364.9|364.7|1
1732545460000|2024-11-25 14:37:40|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|327
1732545470000|2024-11-25 14:37:50|364.9|364.7|364.6|364.4|364.9|364.7|364.6|364.4|268
1732545480000|2024-11-25 14:38:00|364.7|364.3|364.5|364.3|364.7|364.3|364.5|364.3|0
1732545490000|2024-11-25 14:38:10|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|0
1732545500000|2024-11-25 14:38:20|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|0
1732545520000|2024-11-25 14:38:40|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|0
1732545530000|2024-11-25 14:38:50|364.6|364.4|364.6|364.4|364.6|364.4|364.5|364.3|0
1732545540000|2024-11-25 14:39:00|364.5|364.3|364.6|364.4|364.6|364.4|364.5|364.3|0
1732545560000|2024-11-25 14:39:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1732545570000|2024-11-25 14:39:30|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|1922
1732545580000|2024-11-25 14:39:40|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732545600000|2024-11-25 14:40:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732545610000|2024-11-25 14:40:10|364.2|364|364.2|364|364.3|364.1|364.2|364|174
1732545620000|2024-11-25 14:40:20|364.3|364.1|364.3|364.1|364.3|364.1|364.2|364|0
1732545630000|2024-11-25 14:40:30|364.2|364|364.3|364.1|364.3|364.1|364.2|364|0
1732545690000|2024-11-25 14:41:30|364.1|364|364.2|364|364.2|364|364.1|364|0
1732545700000|2024-11-25 14:41:40|364.3|364.1|364.3|364.2|364.3|364.2|364.3|364.1|150
1732545760000|2024-11-25 14:42:40|||||||||1750
1732545770000|2024-11-25 14:42:50|364.2|364|364.1|364|364.2|364|364.1|364|1400
1732545860000|2024-11-25 14:44:20|||||||||1
1732545900000|2024-11-25 14:45:00|364|363.9|364|363.9|364|363.9|364|363.9|1224
1732545910000|2024-11-25 14:45:10|||||||||1500
1732546000000|2024-11-25 14:46:40|||||||||1000
1732546190000|2024-11-25 14:49:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1732546250000|2024-11-25 14:50:50|||||||||250
1732546260000|2024-11-25 14:51:00|364.1|364|364.1|363.9|364.1|364|364|363.9|0
1732546270000|2024-11-25 14:51:10|364||364||364||364||0
1732546290000|2024-11-25 14:51:30|363.9|363.8|363.8|363.7|363.9|363.8|363.8|363.7|765
1732546350000|2024-11-25 14:52:30|364|363.9|364|363.9|364|363.9|364|363.9|0
1732546360000|2024-11-25 14:52:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|79
1732546410000|2024-11-25 14:53:30|364.3||364.3||364.3||364.3||2158
1732546440000|2024-11-25 14:54:00||364.2||364.2||364.2||364.2|0
1732546450000|2024-11-25 14:54:10||364.1||364.1||364.1||364.1|0
1732546470000|2024-11-25 14:54:30||364.2||364.1||364.2||364.1|0
1732546480000|2024-11-25 14:54:40||364.2||364.2||364.2||364.2|0
1732546490000|2024-11-25 14:54:50|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|92
1732546630000|2024-11-25 14:57:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|224
1732546710000|2024-11-25 14:58:30|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|0
1732546760000|2024-11-25 14:59:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2120
1732546890000|2024-11-25 15:01:30|||||||||3
1732546920000|2024-11-25 15:02:00|||||||||1181
1732547060000|2024-11-25 15:04:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|121
1732547080000|2024-11-25 15:04:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|550
1732547090000|2024-11-25 15:04:50||364.4||364.4||364.4||364.4|0
1732547160000|2024-11-25 15:06:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1551
1732547190000|2024-11-25 15:06:30||364.6||364.6||364.6||364.6|0
1732547230000|2024-11-25 15:07:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|414
1732547280000|2024-11-25 15:08:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|5
1732547390000|2024-11-25 15:09:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1897
1732547400000|2024-11-25 15:10:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1617
1732547470000|2024-11-25 15:11:10|||||||||258
1732547480000|2024-11-25 15:11:20||364.5||364.6||364.6||364.5|599
1732547640000|2024-11-25 15:14:00|||||||||20
1732547880000|2024-11-25 15:18:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|517
1732547890000|2024-11-25 15:18:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1732547970000|2024-11-25 15:19:30|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|133
1732547980000|2024-11-25 15:19:40||364.8||364.8||364.8||364.8|0
1732548110000|2024-11-25 15:21:50|365|364.9|365|364.8|365|364.9|365|364.8|0
1732548150000|2024-11-25 15:22:30|364.9||364.9||364.9||364.9||0
1732548170000|2024-11-25 15:22:50|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|4142
1732548180000|2024-11-25 15:23:00|364.8|364.8|364.8|364.7|364.9|364.8|364.8|364.7|0
1732548350000|2024-11-25 15:25:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|115
1732548570000|2024-11-25 15:29:30|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|116
1732548580000|2024-11-25 15:29:40|365||365||365||365||0
1732548590000|2024-11-25 15:29:50||364.8||364.8||364.8||364.8|4335
1732548650000|2024-11-25 15:30:50||364.9||364.8||364.9||364.8|0
1732548700000|2024-11-25 15:31:40||364.9||364.9||364.9||364.9|0
1732548710000|2024-11-25 15:31:50||364.8||364.8||364.8||364.8|1617
1732548810000|2024-11-25 15:33:30|364.9||364.9||364.9||364.9||0
1732548920000|2024-11-25 15:35:20|||||||||1000
1732548970000|2024-11-25 15:36:10|||||||||1654
1732549020000|2024-11-25 15:37:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1732549080000|2024-11-25 15:38:00|365|364.9|365|364.9|365|364.9|365|364.9|813
1732549110000|2024-11-25 15:38:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|3468
1732549120000|2024-11-25 15:38:40||364.7||364.8||364.8||364.7|1617
1732549140000|2024-11-25 15:39:00||364.7||364.7||364.7||364.7|2188
1732549160000|2024-11-25 15:39:20|364.8|364.5|364.7|364.5|364.8|364.5|364.7|364.5|1389
1732549170000|2024-11-25 15:39:30|364.6||364.6||364.6||364.6||0
1732549180000|2024-11-25 15:39:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|80
1732549320000|2024-11-25 15:42:00|364.6|364.5|364.4|364.3|364.6|364.5|364.4|364.3|4608
1732549340000|2024-11-25 15:42:20||364.2||364.2||364.2||364.2|0
1732549370000|2024-11-25 15:42:50|364.3||364.3||364.3||364.3||0
1732549560000|2024-11-25 15:46:00|364.2|364.1|364.1|364|364.2|364.1|364.1|364|488
1732549730000|2024-11-25 15:48:50|364|363.9|364|363.9|364|363.9|364|363.9|533
1732549760000|2024-11-25 15:49:20|364.1|364|364.2|364.1|364.2|364.1|364.1|364|3631
1732549770000|2024-11-25 15:49:30|364.1|364|364.2|364|364.2|364|364.1|364|1442
1732549810000|2024-11-25 15:50:10|364.1|364.1|364.1|364|364.1|364.1|364.1|364|735
1732549870000|2024-11-25 15:51:10|364.2|364.1|364.2|364|364.2|364.1|364.2|364|3161
1732549910000|2024-11-25 15:51:50||364.1||364.1||364.1||364.1|0
1732549930000|2024-11-25 15:52:10|||||||||2168
1732549990000|2024-11-25 15:53:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|942
1732550190000|2024-11-25 15:56:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2024
1732550320000|2024-11-25 15:58:40|364.1|364|364.1|364|364.1|364|364.1|364|0
1732550340000|2024-11-25 15:59:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|873
1732550350000|2024-11-25 15:59:10|364|363.9|363.9|363.8|364|363.9|363.9|363.8|748
1732550360000|2024-11-25 15:59:20|364|363.9|364|363.9|364|363.9|364|363.9|381
1732550420000|2024-11-25 16:00:20|364.1|364|364.1|364|364.1|364|364.1|364|563
1732550450000|2024-11-25 16:00:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|191
1732550540000|2024-11-25 16:02:20|364|363.9|364.1|363.9|364.1|363.9|364|363.9|1540
1732550560000|2024-11-25 16:02:40||364||364||364||364|405
1732550720000|2024-11-25 16:05:20|||||||||306
1732550740000|2024-11-25 16:05:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|3
1732550880000|2024-11-25 16:08:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2551
1732550890000|2024-11-25 16:08:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1732550940000|2024-11-25 16:09:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1049
1732550950000|2024-11-25 16:09:10|364.1|364|364.1|364|364.2|364|364.1|364|1781
1732551000000|2024-11-25 16:10:00|364.1|363.9|364.2|364|364.2|364|364.1|363.9|334
1732551010000|2024-11-25 16:10:10|364.1|363.9|364.1|363.9|364.2|364|364.1|363.9|0
1732551020000|2024-11-25 16:10:20|364.2|364|364.2|364|364.2|364|364.1|363.9|316
1732551030000|2024-11-25 16:10:30|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|424
1732551040000|2024-11-25 16:10:40|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|3325
1732551050000|2024-11-25 16:10:50|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551060000|2024-11-25 16:11:00|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551070000|2024-11-25 16:11:10|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551080000|2024-11-25 16:11:20|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551090000|2024-11-25 16:11:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732551100000|2024-11-25 16:11:40|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551110000|2024-11-25 16:11:50|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551120000|2024-11-25 16:12:00|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551130000|2024-11-25 16:12:10|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732551140000|2024-11-25 16:12:20|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551150000|2024-11-25 16:12:30|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551160000|2024-11-25 16:12:40|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551170000|2024-11-25 16:12:50|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551180000|2024-11-25 16:13:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732551190000|2024-11-25 16:13:10|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551200000|2024-11-25 16:13:20|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551210000|2024-11-25 16:13:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732551230000|2024-11-25 16:13:50|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551250000|2024-11-25 16:14:10|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551260000|2024-11-25 16:14:20|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551270000|2024-11-25 16:14:30|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1732551290000|2024-11-25 16:14:50|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551300000|2024-11-25 16:15:00|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551310000|2024-11-25 16:15:10|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551320000|2024-11-25 16:15:20|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|818
1732551330000|2024-11-25 16:15:30|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551340000|2024-11-25 16:15:40|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551350000|2024-11-25 16:15:50|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551360000|2024-11-25 16:16:00|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551370000|2024-11-25 16:16:10|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551380000|2024-11-25 16:16:20|364.4|364.2|364.3|364.1|364.4|364.2|364.2|364|1060
1732551390000|2024-11-25 16:16:30|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|617
1732551400000|2024-11-25 16:16:40|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551410000|2024-11-25 16:16:50|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|1378
1732551420000|2024-11-25 16:17:00|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|2169
1732551430000|2024-11-25 16:17:10|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1732551440000|2024-11-25 16:17:20|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551450000|2024-11-25 16:17:30|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551460000|2024-11-25 16:17:40|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|673
1732551470000|2024-11-25 16:17:50|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1732551480000|2024-11-25 16:18:00|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.1|0
1732551490000|2024-11-25 16:18:10|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|1001
1732551500000|2024-11-25 16:18:20|364.6|364.4|364.6|364.4|364.6|364.4|364.5|364.3|3894
1732551510000|2024-11-25 16:18:30|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1732551520000|2024-11-25 16:18:40|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|0
1732551530000|2024-11-25 16:18:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1732551540000|2024-11-25 16:19:00|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|4381
1732551550000|2024-11-25 16:19:10|364.4|364.2|364.5|364.3|364.6|364.4|364.4|364.2|0
1732551560000|2024-11-25 16:19:20|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|98
1732551570000|2024-11-25 16:19:30|364.5|364.3|364.5|364.3|364.6|364.4|364.5|364.3|0
1732551580000|2024-11-25 16:19:40|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.3|0
1732551590000|2024-11-25 16:19:50|364.6|364.4|364.7|364.5|364.7|364.5|364.6|364.4|958
1732551600000|2024-11-25 16:20:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1732551610000|2024-11-25 16:20:10|364.5|364.3|364.5|364.3|364.6|364.4|364.5|364.3|5363
1732551620000|2024-11-25 16:20:20|364.7|364.5|364.6|364.4|364.7|364.5|364.6|364.4|209
1732551640000|2024-11-25 16:20:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1732551660000|2024-11-25 16:21:00|364.6|364.4|364.5|364.3|364.6|364.4|364.5|364.2|1553
1732551670000|2024-11-25 16:21:10|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1732551690000|2024-11-25 16:21:30|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|4381
1732551700000|2024-11-25 16:21:40|364.4|364.2|364.4|364.2|364.5|364.3|364.4|364.2|0
1732551710000|2024-11-25 16:21:50|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1732551720000|2024-11-25 16:22:00|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|0
1732551730000|2024-11-25 16:22:10|364.4|364.2|364.4|364.2|364.5|364.3|364.4|364.2|324
1732551740000|2024-11-25 16:22:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1732551750000|2024-11-25 16:22:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732551760000|2024-11-25 16:22:40|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|0
1732551770000|2024-11-25 16:22:50|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|0
1732551780000|2024-11-25 16:23:00|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|0
1732551790000|2024-11-25 16:23:10|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|0
1732551800000|2024-11-25 16:23:20|364.5|364.3|364.5|364.3|364.5|364.3|364.4|364.2|0
1732551810000|2024-11-25 16:23:30|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|489
1732551820000|2024-11-25 16:23:40|364.4|364.2|364.4|364.2|364.5|364.3|364.4|364.2|0
1732551830000|2024-11-25 16:23:50|364.5|364.3|364.5|364.3|364.5|364.3|364.4|364.2|0
1732551840000|2024-11-25 16:24:00|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|0
1732551850000|2024-11-25 16:24:10|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|0
1732551860000|2024-11-25 16:24:20|||||||||334
1732551880000|2024-11-25 16:24:40|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|0
1732551900000|2024-11-25 16:25:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1732551920000|2024-11-25 16:25:20|||||||||797
1732551940000|2024-11-25 16:25:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1732552000000|2024-11-25 16:26:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1732552020000|2024-11-25 16:27:00||364||364||364||364|0
1732552060000|2024-11-25 16:27:40||364.1||364.1||364.1||364.1|0
1732552070000|2024-11-25 16:27:50|364.3|364.2|364.3|364.1|364.3|364.2|364.3|364.1|1516
1732552100000|2024-11-25 16:28:20|364.2|364|364.2|364.1|364.2|364.1|364.1|364|598
1732552160000|2024-11-25 16:29:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.1|1597
1732552170000|2024-11-25 16:29:30|||||||||565
1732552180000|2024-11-25 16:29:40|||||||||17
1732608020000|2024-11-26 08:00:20||364.1||364||364.1||364|955
1732608030000|2024-11-26 08:00:30|||||||||110
1732608060000|2024-11-26 08:01:00|364.6|364.2|364.6|364.1|364.6|364.2|364.6|364.1|5687
1732608070000|2024-11-26 08:01:10||364||364.1||364.1||364|0
1732608110000|2024-11-26 08:01:50|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|848
1732608130000|2024-11-26 08:02:10|364.3|364.1|364.3|364|364.3|364.1|364.3|364|0
1732608140000|2024-11-26 08:02:20|364|363.7|364|363.7|364|363.7|364|363.7|1030
1732608200000|2024-11-26 08:03:20|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|360
1732608250000|2024-11-26 08:04:10|364.2|364.1|364.1|364|364.2|364.1|364.1|364|4559
1732608260000|2024-11-26 08:04:20|364|363.9|364|363.9|364.1|363.9|364|363.9|1910
1732608280000|2024-11-26 08:04:40|364.1|364.1|364.2|364.1|364.2|364.1|364.1|364.1|484
1732608290000|2024-11-26 08:04:50|364.3|364.2|364.2|364.1|364.3|364.2|364.2|364.1|0
1732608300000|2024-11-26 08:05:00|364.3||364.2||364.3||364.2||0
1732608310000|2024-11-26 08:05:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|100
1732608320000|2024-11-26 08:05:20|364.5|364.1|364.3|364.1|364.5|364.1|364.3|364.1|935
1732608350000|2024-11-26 08:05:50|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732608370000|2024-11-26 08:06:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1732608380000|2024-11-26 08:06:20|364.6|364.4|364.6|364.4|364.6|364.5|364.6|364.4|1930
1732608410000|2024-11-26 08:06:50|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|84
1732608460000|2024-11-26 08:07:40|364.7|364.8|365|364.9|365|364.9|364.7|364.8|346
1732608470000|2024-11-26 08:07:50||364.8||364.8||364.8||364.8|1513
1732608480000|2024-11-26 08:08:00|365.1|364.9|365.1|364.9|365.1|365|365.1|364.9|261
1732608500000|2024-11-26 08:08:20|365.2|365|365.2|365|365.2|365|365.2|365|381
1732608510000|2024-11-26 08:08:30|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1732608520000|2024-11-26 08:08:40||365.2||365.2||365.2||365.2|0
1732608530000|2024-11-26 08:08:50||365.1||365.1||365.1||365.1|0
1732608540000|2024-11-26 08:09:00|365.4|365.2|365.5|365.3|365.5|365.3|365.4|365.2|0
1732608550000|2024-11-26 08:09:10|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1732608580000|2024-11-26 08:09:40|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1732608590000|2024-11-26 08:09:50|365.4||365.4||365.4||365.4||0
1732608600000|2024-11-26 08:10:00|365.5||365.5||365.5||365.5||0
1732608640000|2024-11-26 08:10:40|365.4||365.5||365.5||365.4||0
1732608660000|2024-11-26 08:11:00|365.7|365.4|365.7|365.5|365.8|365.6|365.7|365.3|2174
1732608670000|2024-11-26 08:11:10|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|935
1732608680000|2024-11-26 08:11:20||365.4||365.4||365.4||365.4|0
1732608690000|2024-11-26 08:11:30||365.3||365.3||365.3||365.3|1327
1732608730000|2024-11-26 08:12:10|365.4|365|365.2|365|365.4|365|365.2|365|120
1732608740000|2024-11-26 08:12:20|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1732608750000|2024-11-26 08:12:30|365.2|365|365.2|365|365.2|365|365.2|365|1513
1732608770000|2024-11-26 08:12:50|365.3||365.3||365.3||365.3||0
1732608780000|2024-11-26 08:13:00|365.2|365.1|365.2|365|365.2|365.1|365.2|365|330
1732608870000|2024-11-26 08:14:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1732608880000|2024-11-26 08:14:40|365.5|365.2|365.5|365.2|365.5|365.3|365.5|365.2|0
1732608900000|2024-11-26 08:15:00|365.4||365.4||365.4||365.4||0
1732608940000|2024-11-26 08:15:40|||||||||100
1732608960000|2024-11-26 08:16:00|||||||||520
1732608970000|2024-11-26 08:16:10||365.1||365.1||365.2||365.1|0
1732608990000|2024-11-26 08:16:30||365.2||365.2||365.2||365.2|0
1732609010000|2024-11-26 08:16:50|365.3|365|365.1|365|365.3|365|365.1|365|937
1732609020000|2024-11-26 08:17:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|520
1732609030000|2024-11-26 08:17:10|365.3|365.2|365.5|365.3|365.5|365.3|365.3|365.2|1012
1732609040000|2024-11-26 08:17:20|365.4||365.5||365.5||365.4||0
1732609080000|2024-11-26 08:18:00|365.4||365.4||365.4||365.4||0
1732609120000|2024-11-26 08:18:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|105
1732609140000|2024-11-26 08:19:00|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|241
1732609150000|2024-11-26 08:19:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1732609240000|2024-11-26 08:20:40|365.5||365.5||365.5||365.5||0
1732609260000|2024-11-26 08:21:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1732609270000|2024-11-26 08:21:10|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|999
1732609280000|2024-11-26 08:21:20||365.2||365.2||365.2||365.2|0
1732609300000|2024-11-26 08:21:40||365.1||365.1||365.1||365.1|520
1732609310000|2024-11-26 08:21:50|365.4|365.2|365.4|365.3|365.4|365.3|365.4|365.2|0
1732609320000|2024-11-26 08:22:00|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1732609360000|2024-11-26 08:22:40|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1732609370000|2024-11-26 08:22:50||365.3||365.3||365.3||365.3|0
1732609380000|2024-11-26 08:23:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|2738
1732609390000|2024-11-26 08:23:10|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|435
1732609400000|2024-11-26 08:23:20||365.3||365.2||365.3||365.2|0
1732609440000|2024-11-26 08:24:00|365.3|365|365.1|364.9|365.3|365|365.1|364.9|2288
1732609480000|2024-11-26 08:24:40|365||365||365||365||0
1732609500000|2024-11-26 08:25:00|365.1||365.1||365.1||365.1||520
1732609530000|2024-11-26 08:25:30|||||||||1387
1732609540000|2024-11-26 08:25:40|365||365.1||365.1||365||738
1732609560000|2024-11-26 08:26:00||365||365||365||365|0
1732609580000|2024-11-26 08:26:20||364.9||365||365||364.9|341
1732609590000|2024-11-26 08:26:30||364.9||364.9||365||364.9|0
1732609610000|2024-11-26 08:26:50|365||365||365||365||0
1732609650000|2024-11-26 08:27:30|365.1|364.8|365.1|365|365.1|365|365.1|364.8|1348
1732609670000|2024-11-26 08:27:50|365.2||365.2||365.2||365.2||0
1732609700000|2024-11-26 08:28:20|365.1||365.1||365.1||365.1||0
1732609710000|2024-11-26 08:28:30|365.2||365.2||365.2||365.2||0
1732609730000|2024-11-26 08:28:50|365.1|364.9|365.1|364.9|365.2|364.9|365.1|364.9|0
1732609740000|2024-11-26 08:29:00|365.2|365|365.1|364.9|365.2|365|365.1|364.9|0
1732609800000|2024-11-26 08:30:00||365||365||365||364.9|0
1732609810000|2024-11-26 08:30:10||364.9||364.9||365||364.9|1000
1732609820000|2024-11-26 08:30:20|365.2|365|365.2|365|365.2|365|365.2|365|0
1732609850000|2024-11-26 08:30:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1732609860000|2024-11-26 08:31:00|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1732609870000|2024-11-26 08:31:10|365.2||365.2||365.2||365.2||0
1732609910000|2024-11-26 08:31:50|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|813
1732609920000|2024-11-26 08:32:00|365||365.1||365.1||365||0
1732609930000|2024-11-26 08:32:10|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1732609940000|2024-11-26 08:32:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1732609950000|2024-11-26 08:32:30||364.7||364.7||364.7||364.7|0
1732609960000|2024-11-26 08:32:40|364.9||364.9||364.9||364.9||0
1732610040000|2024-11-26 08:34:00|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|1600
1732610060000|2024-11-26 08:34:20|364.3||364.3||364.3||364.3||0
1732610070000|2024-11-26 08:34:30||364.1||364||364.1||364|973
1732610090000|2024-11-26 08:34:50|364.4|364.3|364.5|364.3|364.7|364.5|364.4|364.3|559
1732610120000|2024-11-26 08:35:20|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732610130000|2024-11-26 08:35:30|364.5|364.3|364.5|364.3|364.5|364.4|364.5|364.3|0
1732610180000|2024-11-26 08:36:20|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1732610200000|2024-11-26 08:36:40||364.3||364.4||364.4||364.3|0
1732610240000|2024-11-26 08:37:20|364.7|364.6|364.8|364.5|364.8|364.6|364.7|364.5|410
1732610250000|2024-11-26 08:37:30|364.7||364.7||364.7||364.7||0
1732610290000|2024-11-26 08:38:10|364.6|364.6|364.9|364.7|364.9|364.7|364.6|364.6|795
1732610340000|2024-11-26 08:39:00|365|364.9|365.1|364.9|365.1|364.9|365|364.9|0
1732610370000|2024-11-26 08:39:30||365||365||365||365|0
1732610390000|2024-11-26 08:39:50||364.9||364.9||364.9||364.9|192
1732610460000|2024-11-26 08:41:00|365|364.8|364.9|364.8|365|364.9|364.9|364.8|0
1732610470000|2024-11-26 08:41:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1732610480000|2024-11-26 08:41:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1732610520000|2024-11-26 08:42:00|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|894
1732610570000|2024-11-26 08:42:50|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|126
1732610580000|2024-11-26 08:43:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1732610590000|2024-11-26 08:43:10|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1732610680000|2024-11-26 08:44:40|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1140
1732610700000|2024-11-26 08:45:00|364.6|364.4|364.3|364.1|364.6|364.4|364.3|364.1|1081
1732610750000|2024-11-26 08:45:50|364.2|364|364.2|364|364.2|364|364.2|364|0
1732610770000|2024-11-26 08:46:10|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732610820000|2024-11-26 08:47:00||364.3||364.2||364.3||364.2|0
1732610880000|2024-11-26 08:48:00|364.3|364.1|364.2|364|364.3|364.1|364.2|364|0
1732610980000|2024-11-26 08:49:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1732610990000|2024-11-26 08:49:50|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|287
1732611000000|2024-11-26 08:50:00|364.4||364.4||364.4||364.4||0
1732611010000|2024-11-26 08:50:10||364.2||364.2||364.2||364.2|0
1732611130000|2024-11-26 08:52:10|364.6|364.3|364.6|364.4|364.6|364.4|364.6|364.3|735
1732611170000|2024-11-26 08:52:50|364.5||364.6||364.6||364.5||2744
1732611220000|2024-11-26 08:53:40|||||||||1
1732611230000|2024-11-26 08:53:50||364.5||364.4||364.5||364.4|0
1732611260000|2024-11-26 08:54:20||364.5||364.4||364.5||364.4|0
1732611270000|2024-11-26 08:54:30||364.5||364.5||364.5||364.5|0
1732611300000|2024-11-26 08:55:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1732611310000|2024-11-26 08:55:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|819
1732611320000|2024-11-26 08:55:20|364.4||364.3||364.4||364.3||0
1732611330000|2024-11-26 08:55:30|364.4||364.4||364.4||364.4||0
1732611360000|2024-11-26 08:56:00|364.3||364.4||364.4||364.3||1800
1732611370000|2024-11-26 08:56:10|364.3||364.3||364.3||364.3||0
1732611410000|2024-11-26 08:56:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364|4
1732611420000|2024-11-26 08:57:00||364||364.1||364.1||364|0
1732611450000|2024-11-26 08:57:30||364||364.1||364.1||364|0
1732611530000|2024-11-26 08:58:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|261
1732611560000|2024-11-26 08:59:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|150
1732611600000|2024-11-26 09:00:00|364.2|364.1|364.3|364.1|364.3|364.1|364.1|364|1
1732611610000|2024-11-26 09:00:10||364.2||364.2||364.2||364.2|0
1732611650000|2024-11-26 09:00:50||364.1||364.1||364.1||364.1|0
1732611660000|2024-11-26 09:01:00|364.4|364.3|364.5|364.3|364.5|364.4|364.4|364.3|0
1732611670000|2024-11-26 09:01:10|364.4||364.4||364.4||364.4||0
1732611680000|2024-11-26 09:01:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|980
1732611690000|2024-11-26 09:01:30||364.3||364.4||364.4||364.3|0
1732611700000|2024-11-26 09:01:40||364.3||364.3||364.3||364.3|0
1732611710000|2024-11-26 09:01:50||364.4||364.4||364.4||364.4|0
1732611720000|2024-11-26 09:02:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|4
1732611740000|2024-11-26 09:02:20|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|150
1732611760000|2024-11-26 09:02:40|364.5||364.5||364.5||364.5||0
1732611790000|2024-11-26 09:03:10|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1732611810000|2024-11-26 09:03:30||364.2||364.2||364.2||364.2|300
1732611830000|2024-11-26 09:03:50|364.1|364.1|364|363.9|364.1|364.1|364|363.9|7
1732611840000|2024-11-26 09:04:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1732611900000|2024-11-26 09:05:00|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|1513
1732612000000|2024-11-26 09:06:40|364.2|364|364.1|363.9|364.2|364|364.1|363.9|944
1732612020000|2024-11-26 09:07:00|364|363.8|364|363.8|364|363.8|364|363.8|0
1732612030000|2024-11-26 09:07:10|||||||||220
1732612150000|2024-11-26 09:09:10|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|1513
1732612210000|2024-11-26 09:10:10||363.8||363.8||363.8||363.8|0
1732612220000|2024-11-26 09:10:20|364|363.9|364|363.9|364|363.9|364|363.9|0
1732612240000|2024-11-26 09:10:40|||||||||12
1732612270000|2024-11-26 09:11:10|364.1||364.1||364.1||364.1||0
1732612340000|2024-11-26 09:12:20|364|363.8|363.9|363.7|364|363.8|363.9|363.7|854
1732612410000|2024-11-26 09:13:30||363.6||363.6||363.6||363.6|1600
1732612450000|2024-11-26 09:14:10|363.8||363.8||363.8||363.8||0
1732612520000|2024-11-26 09:15:20|364|363.8|364|363.8|364|363.8|364|363.8|173
1732612590000|2024-11-26 09:16:30|363.9||363.9||363.9||363.9||0
1732612600000|2024-11-26 09:16:40|364|363.7|364|363.8|364|363.8|364|363.7|0
1732612670000|2024-11-26 09:17:50|363.9|363.9|364|363.8|364|363.9|363.9|363.8|0
1732612700000|2024-11-26 09:18:20||363.9||363.9||363.9||363.9|0
1732612790000|2024-11-26 09:19:50||363.8||363.8||363.8||363.8|0
1732612800000|2024-11-26 09:20:00|363.9||363.9||363.9||363.9||0
1732612870000|2024-11-26 09:21:10|364|363.9|364|363.9|364|363.9|364|363.9|35
1732612880000|2024-11-26 09:21:20||363.8||363.8||363.8||363.8|0
1732612980000|2024-11-26 09:23:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732612990000|2024-11-26 09:23:10|364.1|364|364.1|364|364.1|364|364.1|364|0
1732613050000|2024-11-26 09:24:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1732613100000|2024-11-26 09:25:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|156
1732613220000|2024-11-26 09:27:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|424
1732613280000|2024-11-26 09:28:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1732613300000|2024-11-26 09:28:20|364.2|364.1|364.2|364.1|364.3|364.1|364.2|364.1|2
1732613350000|2024-11-26 09:29:10||364||364||364||364|0
1732613400000|2024-11-26 09:30:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|42
1732613490000|2024-11-26 09:31:30||364.2||364.2||364.2||364.2|0
1732613530000|2024-11-26 09:32:10|||||||||282
1732613560000|2024-11-26 09:32:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1373
1732613580000|2024-11-26 09:33:00|364.1|364|364.1|363.9|364.1|364|364.1|363.9|441
1732613590000|2024-11-26 09:33:10|364|364|364.1|364|364.1|364|364|364|894
1732613600000|2024-11-26 09:33:20||363.9||363.9||363.9||363.9|0
1732613630000|2024-11-26 09:33:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1515
1732613640000|2024-11-26 09:34:00||364||364||364||364|0
1732613700000|2024-11-26 09:35:00|364.1||364.1||364.1||364.1||0
1732613960000|2024-11-26 09:39:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364|0
1732613970000|2024-11-26 09:39:30|364.3||364.3||364.3||364.3||0
1732613990000|2024-11-26 09:39:50|364.2||364.2||364.2||364.2||0
1732614030000|2024-11-26 09:40:30|364.3||364.3||364.3||364.3||1
1732614050000|2024-11-26 09:40:50|364.2||364.2||364.2||364.2||0
1732614160000|2024-11-26 09:42:40|364.3||364.3||364.3||364.3||0
1732614170000|2024-11-26 09:42:50|364.2||364.3||364.3||364.2||2
1732614200000|2024-11-26 09:43:20|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1732614310000|2024-11-26 09:45:10|364.3||364.3||364.3||364.3||1543
1732614440000|2024-11-26 09:47:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1732614460000|2024-11-26 09:47:40|364.1|364|364.1|364|364.1|364|364.1|364|5
1732614480000|2024-11-26 09:48:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|103
1732614540000|2024-11-26 09:49:00||364||364||364||364|0
1732614850000|2024-11-26 09:54:10|364.1||364.1||364.1||364.1||0
1732615000000|2024-11-26 09:56:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1450
1732615010000|2024-11-26 09:56:50||364||364||364||364|0
1732615020000|2024-11-26 09:57:00|364|363.9|364.1|364|364.1|364|364|363.9|5
1732615080000|2024-11-26 09:58:00|364|363.9|364|363.9|364|363.9|364|363.9|0
1732615200000|2024-11-26 10:00:00|364.1|364|364.3|364.1|364.3|364.1|364.1|364|389
1732615240000|2024-11-26 10:00:40||364.2||364.2||364.2||364.2|0
1732615260000|2024-11-26 10:01:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1732615380000|2024-11-26 10:03:00|364.1|364|364.1|363.9|364.1|364|364.1|363.9|0
1732615550000|2024-11-26 10:05:50|364|363.8|363.9|363.8|364|363.8|363.9|363.8|0
1732615560000|2024-11-26 10:06:00||363.7||363.7||363.7||363.7|0
1732615710000|2024-11-26 10:08:30|363.8||363.8||363.8||363.8||433
1732615830000|2024-11-26 10:10:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732615850000|2024-11-26 10:10:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732615860000|2024-11-26 10:11:00|363.9|363.7|363.9|363.7|363.9|363.7|363.8|363.6|0
1732615880000|2024-11-26 10:11:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732615890000|2024-11-26 10:11:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732615900000|2024-11-26 10:11:40|363.8|363.6|363.8|363.6|363.9|363.7|363.8|363.6|0
1732615910000|2024-11-26 10:11:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732615920000|2024-11-26 10:12:00|363.8|363.6|363.8|363.6|363.9|363.7|363.8|363.6|0
1732615940000|2024-11-26 10:12:20|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|5675
1732615990000|2024-11-26 10:13:10|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1732616000000|2024-11-26 10:13:20|363.8|363.6|363.7|363.5|363.8|363.6|363.7|363.5|0
1732616010000|2024-11-26 10:13:30|363.8|363.6|363.8|363.6|363.8|363.6|363.7|363.5|0
1732616020000|2024-11-26 10:13:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1732616060000|2024-11-26 10:14:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732616070000|2024-11-26 10:14:30|363.7|363.5|363.8|363.6|363.8|363.6|363.7|363.5|0
1732616080000|2024-11-26 10:14:40|363.7|363.5|363.7|363.4|363.8|363.5|363.7|363.4|0
1732616090000|2024-11-26 10:14:50|363.8|363.5|363.7|363.4|363.8|363.5|363.6|363.4|585
1732616100000|2024-11-26 10:15:00|363.8|363.5|363.8|363.6|363.8|363.6|363.7|363.4|0
1732616110000|2024-11-26 10:15:10|364|363.8|363.9|363.7|364|363.8|363.9|363.7|237
1732616130000|2024-11-26 10:15:30|364|363.8|364|363.8|364|363.8|364|363.8|0
1732616150000|2024-11-26 10:15:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732616180000|2024-11-26 10:16:20|364|363.8|364|363.8|364|363.8|364|363.8|0
1732616220000|2024-11-26 10:17:00|363.8|363.5|363.8|363.5|363.9|363.6|363.8|363.5|0
1732616230000|2024-11-26 10:17:10|363.9|363.6|363.8|363.5|363.9|363.6|363.8|363.5|0
1732616240000|2024-11-26 10:17:20|363.9|363.6|363.7|363.5|363.9|363.6|363.7|363.5|0
1732616250000|2024-11-26 10:17:30|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732616260000|2024-11-26 10:17:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1732616270000|2024-11-26 10:17:50|363.8|363.6|363.7|363.5|363.8|363.6|363.7|363.5|0
1732616290000|2024-11-26 10:18:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732616300000|2024-11-26 10:18:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1732616310000|2024-11-26 10:18:30|363.8|363.6|363.7|363.5|363.8|363.6|363.7|363.5|850
1732616320000|2024-11-26 10:18:40|363.6|363.4|363.7|363.5|363.7|363.5|363.6|363.4|179
1732616330000|2024-11-26 10:18:50|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1732616340000|2024-11-26 10:19:00|363.7|363.3|363.7|363.4|363.7|363.4|363.7|363.3|0
1732616350000|2024-11-26 10:19:10|363.6|363.3|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616360000|2024-11-26 10:19:20|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|0
1732616380000|2024-11-26 10:19:40|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616410000|2024-11-26 10:20:10|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616420000|2024-11-26 10:20:20|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616430000|2024-11-26 10:20:30|363.7|363.4|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616440000|2024-11-26 10:20:40|363.6|363.3|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616470000|2024-11-26 10:21:10|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616480000|2024-11-26 10:21:20|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616490000|2024-11-26 10:21:30|363.7|363.4|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616500000|2024-11-26 10:21:40|363.6|363.3|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616520000|2024-11-26 10:22:00|363.6|363.3|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616530000|2024-11-26 10:22:10|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616550000|2024-11-26 10:22:30|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1732616560000|2024-11-26 10:22:40|363.7|363.4|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616570000|2024-11-26 10:22:50|363.6|363.3|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616580000|2024-11-26 10:23:00|363.6|363.3|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616590000|2024-11-26 10:23:10|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|0
1732616610000|2024-11-26 10:23:30|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|0
1732616620000|2024-11-26 10:23:40|363.6|363.3|363.7|363.4|363.7|363.4|363.6|363.3|0
1732616630000|2024-11-26 10:23:50|363.6|363.3|363.5|363.3|363.7|363.4|363.5|363.3|430
1732616640000|2024-11-26 10:24:00|363.6|363.4|363.6|363.4|363.6|363.4|363.5|363.3|0
1732616660000|2024-11-26 10:24:20|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|2925
1732616670000|2024-11-26 10:24:30|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1732616680000|2024-11-26 10:24:40|363.5|363.3|363.6|363.4|363.6|363.4|363.5|363.3|0
1732616690000|2024-11-26 10:24:50|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1732616700000|2024-11-26 10:25:00|363.6|363.4|363.3|363|363.6|363.4|363.3|363|15
1732616710000|2024-11-26 10:25:10|363.2|362.9|363.3|363|363.3|363|363.2|362.9|0
1732616720000|2024-11-26 10:25:20|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|0
1732616730000|2024-11-26 10:25:30|363.3|363|363.3|363|363.3|363|363.3|363|0
1732616740000|2024-11-26 10:25:40|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|0
1732616750000|2024-11-26 10:25:50|363.3|363|363.2|362.9|363.3|363|363.2|362.9|0
1732616760000|2024-11-26 10:26:00|363.3|363|363.3|363.1|363.3|363.1|363.2|363|1350
1732616770000|2024-11-26 10:26:10|363.2|363|363.3|363.1|363.3|363.1|363.2|363|0
1732616790000|2024-11-26 10:26:30|363.2|363|363.2|362.9|363.3|363.1|363.2|362.9|0
1732616800000|2024-11-26 10:26:40|363.3|363|363.3|363|363.3|363|363.3|363|0
1732616860000|2024-11-26 10:27:40|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|185
1732616900000|2024-11-26 10:28:20|363.5|363.3|363.5|363.3|363.5|363.3|363.4|363.3|2033
1732616930000|2024-11-26 10:28:50|363.4||363.4||363.4||363.4||0
1732617030000|2024-11-26 10:30:30|||||||||1500
1732617290000|2024-11-26 10:34:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1732617320000|2024-11-26 10:35:20|363.4||363.4||363.4||363.4||1813
1732617390000|2024-11-26 10:36:30|363.3|363.1|363.2|363.1|363.3|363.1|363.2|363.1|1410
1732617400000|2024-11-26 10:36:40|363.3|363.2|363.1|363|363.3|363.2|363.1|363|2361
1732617410000|2024-11-26 10:36:50||362.9||362.9||362.9||362.9|0
1732617420000|2024-11-26 10:37:00|363|362.8|363|362.9|363|362.9|363|362.8|0
1732617450000|2024-11-26 10:37:30||362.8||362.8||362.8||362.8|0
1732617540000|2024-11-26 10:39:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1732617580000|2024-11-26 10:39:40|363|362.8|363|362.8|363|362.8|363|362.8|715
1732617620000|2024-11-26 10:40:20|362.9|362.7|362.8|362.7|362.9|362.7|362.8|362.7|0
1732617630000|2024-11-26 10:40:30||362.6||362.6||362.6||362.6|0
1732617740000|2024-11-26 10:42:20|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|808
1732617750000|2024-11-26 10:42:30|362.8|362.6|362.7|362.5|362.8|362.6|362.7|362.5|0
1732617770000|2024-11-26 10:42:50||362.6||362.5||362.6||362.5|0
1732617850000|2024-11-26 10:44:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|1722
1732617940000|2024-11-26 10:45:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1732618070000|2024-11-26 10:47:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1732618100000|2024-11-26 10:48:20||362.6||362.6||362.6||362.6|0
1732618130000|2024-11-26 10:48:50|362.7|362.7|362.8|362.6|362.8|362.7|362.7|362.6|3021
1732618140000|2024-11-26 10:49:00|362.7||362.7||362.7||362.7||0
1732618170000|2024-11-26 10:49:30|363.1|363|363.1|363|363.1|363|363.1|363|1048
1732618180000|2024-11-26 10:49:40|363.2||363.1||363.2||363.1||473
1732618190000|2024-11-26 10:49:50|363.2|363.1|363.2|363.1|363.2|363.1|363.1|363.1|0
1732618200000|2024-11-26 10:50:00||363||363.1||363.1||363|0
1732618260000|2024-11-26 10:51:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|32
1732618290000|2024-11-26 10:51:30|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1732618300000|2024-11-26 10:51:40||363.4||363.4||363.4||363.4|0
1732618310000|2024-11-26 10:51:50||363.3||363.3||363.3||363.3|2752
1732618320000|2024-11-26 10:52:00||363.4||363.4||363.4||363.4|0
1732618420000|2024-11-26 10:53:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1732618590000|2024-11-26 10:56:30|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732618610000|2024-11-26 10:56:50|363.7|363.3|363.4|363.3|363.7|363.3|363.4|363.3|0
1732618630000|2024-11-26 10:57:10|363.5||363.5||363.5||363.5||1516
1732618640000|2024-11-26 10:57:20|363.4||363.4||363.4||363.4||0
1732618650000|2024-11-26 10:57:30|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|1061
1732618660000|2024-11-26 10:57:40||363.2||363.2||363.2||363.2|0
1732618670000|2024-11-26 10:57:50|363.4||363.3||363.4||363.3||933
1732618700000|2024-11-26 10:58:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|12
1732618760000|2024-11-26 10:59:20|||||||||900
1732618770000|2024-11-26 10:59:30|363.3|363.2|363.2|363.1|363.3|363.2|363.2|363.1|0
1732618800000|2024-11-26 11:00:00|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|556
1732618810000|2024-11-26 11:00:10||363.2||363.2||363.2||363.2|150
1732618850000|2024-11-26 11:00:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363|0
1732618880000|2024-11-26 11:01:20|||||||||45
1732618890000|2024-11-26 11:01:30|363.1|363|363.1|363|363.1|363|363.1|363|0
1732618900000|2024-11-26 11:01:40||362.9||363||363||362.9|0
1732618910000|2024-11-26 11:01:50||362.9||362.9||362.9||362.9|0
1732618940000|2024-11-26 11:02:20||363||363||363||363|0
1732618960000|2024-11-26 11:02:40||362.9||362.9||362.9||362.9|0
1732619050000|2024-11-26 11:04:10|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|150
1732619060000|2024-11-26 11:04:20|363.3||363.4||363.4||363.3||0
1732619070000|2024-11-26 11:04:30|363.3||363.4||363.4||363.3||0
1732619080000|2024-11-26 11:04:40|363.3||363.4||363.4||363.3||0
1732619100000|2024-11-26 11:05:00|363.3||363.4||363.4||363.3||0
1732619110000|2024-11-26 11:05:10|363.3||363.3||363.3||363.3||0
1732619130000|2024-11-26 11:05:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1732619170000|2024-11-26 11:06:10||363.2||363.2||363.2||363.2|0
1732619280000|2024-11-26 11:08:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1130
1732619460000|2024-11-26 11:11:00|363.7||363.7||363.7||363.7||416
1732619470000|2024-11-26 11:11:10||363.6||363.6||363.6||363.5|340
1732619490000|2024-11-26 11:11:30||363.5||363.5||363.5||363.5|0
1732619510000|2024-11-26 11:11:50|363.6||363.7||363.7||363.6||832
1732619560000|2024-11-26 11:12:40|363.6|363.6|363.5|363.4|363.6|363.6|363.5|363.4|0
1732619760000|2024-11-26 11:16:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1732620070000|2024-11-26 11:21:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|150
1732620100000|2024-11-26 11:21:40|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|0
1732620110000|2024-11-26 11:21:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|732
1732620120000|2024-11-26 11:22:00|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|1800
1732620260000|2024-11-26 11:24:20||363.6||363.6||363.6||363.5|0
1732620270000|2024-11-26 11:24:30||363.5||363.5||363.5||363.5|0
1732620300000|2024-11-26 11:25:00|363.8|363.6|363.7|363.6|363.8|363.6|363.7|363.6|0
1732620430000|2024-11-26 11:27:10||363.5||363.5||363.5||363.5|0
1732620570000|2024-11-26 11:29:30|363.6||363.6||363.6||363.6||0
1732620590000|2024-11-26 11:29:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|100
1732620650000|2024-11-26 11:30:50|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|381
1732620720000|2024-11-26 11:32:00|363.3||363.4||363.4||363.3||1101
1732620770000|2024-11-26 11:32:50|363.3||363.4||363.4||363.3||0
1732621010000|2024-11-26 11:36:50|363.3||363.3||363.3||363.3||0
1732621030000|2024-11-26 11:37:10|363.4||363.4||363.4||363.4||0
1732621110000|2024-11-26 11:38:30|363.3|363.1|363.2|363.1|363.3|363.1|363.2|363.1|597
1732621120000|2024-11-26 11:38:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1717
1732621150000|2024-11-26 11:39:10|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|3302
1732621690000|2024-11-26 11:48:10||363.2||363.2||363.2||363.2|1735
1732621860000|2024-11-26 11:51:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|8
1732621870000|2024-11-26 11:51:10|363.1|363|363.1|363|363.1|363|363.1|363|0
1732621900000|2024-11-26 11:51:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|882
1732621980000|2024-11-26 11:53:00|363.1|363|363.2|363|363.2|363|363.1|363|1702
1732622100000|2024-11-26 11:55:00|363.1||363.1||363.1||363.1||0
1732622170000|2024-11-26 11:56:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|396
1732622330000|2024-11-26 11:58:50|||||||||287
1732622390000|2024-11-26 11:59:50|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|150
1732622400000|2024-11-26 12:00:00||363.2||363.2||363.2||363.2|0
1732622460000|2024-11-26 12:01:00||363.1||363.1||363.1||363.1|695
1732622490000|2024-11-26 12:01:30|363.2|363.2|363.3|363.2|363.3|363.2|363.2|363.2|754
1732622530000|2024-11-26 12:02:10|||||||||2481
1732622560000|2024-11-26 12:02:40|363.2|363.1|363.1|363|363.2|363.1|363.1|363|714
1732622720000|2024-11-26 12:05:20|363|362.8|363|362.8|363|362.8|363|362.8|80
1732622840000|2024-11-26 12:07:20|362.9||362.9||362.9||362.9||0
1732622950000|2024-11-26 12:09:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|43
1732622990000|2024-11-26 12:09:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|53
1732623120000|2024-11-26 12:12:00|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|368
1732623140000|2024-11-26 12:12:20||363||363||363||363|0
1732623270000|2024-11-26 12:14:30|363.2||363.2||363.2||363.2||0
1732623460000|2024-11-26 12:17:40|363.1||363.1||363.1||363.1||0
1732623570000|2024-11-26 12:19:30|||||||||876
1732623750000|2024-11-26 12:22:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1732623760000|2024-11-26 12:22:40|363.1|363|363.1|363|363.1|363|363.1|363|231
1732623840000|2024-11-26 12:24:00|363|362.9|363|362.9|363|362.9|363|362.9|199
1732623910000|2024-11-26 12:25:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1629
1732623990000|2024-11-26 12:26:30||362.7||362.7||362.7||362.7|0
1732624070000|2024-11-26 12:27:50||362.8||362.8||362.8||362.8|0
1732624090000|2024-11-26 12:28:10||362.7||362.7||362.7||362.7|0
1732624200000|2024-11-26 12:30:00||362.8||362.8||362.8||362.8|0
1732624570000|2024-11-26 12:36:10|||||||||831
1732624890000|2024-11-26 12:41:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|5
1732625200000|2024-11-26 12:46:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|62
1732625220000|2024-11-26 12:47:00||362.7||362.7||362.7||362.7|0
1732625250000|2024-11-26 12:47:30|||||||||450
1732625270000|2024-11-26 12:47:50||362.8||362.8||362.8||362.8|0
1732625300000|2024-11-26 12:48:20|||||||||150
1732625310000|2024-11-26 12:48:30||362.7||362.7||362.7||362.7|0
1732625410000|2024-11-26 12:50:10|||||||||850
1732625520000|2024-11-26 12:52:00|363|362.8|363|362.9|363|362.9|363|362.8|0
1732625670000|2024-11-26 12:54:30|363.1|363|363.1|363|363.1|363|363.1|363|150
1732625770000|2024-11-26 12:56:10|363.2|363.1|363.1|363|363.2|363.1|363.1|363|635
1732626010000|2024-11-26 13:00:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|732
1732626030000|2024-11-26 13:00:30|||||||||1127
1732626050000|2024-11-26 13:00:50|363.1|363|363.1|363|363.1|363|363.1|363|29
1732626070000|2024-11-26 13:01:10|363|362.9|363.1|363|363.1|363|363|362.9|5062
1732626100000|2024-11-26 13:01:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363|1745
1732626120000|2024-11-26 13:02:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1732626200000|2024-11-26 13:03:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|434
1732626210000|2024-11-26 13:03:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1732626270000|2024-11-26 13:04:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|774
1732626380000|2024-11-26 13:06:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|662
1732626410000|2024-11-26 13:06:50||363.1||363.1||363.1||363.1|0
1732626430000|2024-11-26 13:07:10||363.2||363.2||363.2||363.2|0
1732626630000|2024-11-26 13:10:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1032
1732626690000|2024-11-26 13:11:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2753
1732626730000|2024-11-26 13:12:10|363.4||363.3||363.4||363.3||0
1732626800000|2024-11-26 13:13:20|363.4||363.4||363.4||363.4||0
1732626840000|2024-11-26 13:14:00||363.3||363.3||363.3||363.3|0
1732626880000|2024-11-26 13:14:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|50
1732626970000|2024-11-26 13:16:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1732627240000|2024-11-26 13:20:40|||||||||1150
1732627520000|2024-11-26 13:25:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|248
1732627540000|2024-11-26 13:25:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1732627830000|2024-11-26 13:30:30|||||||||1900
1732627840000|2024-11-26 13:30:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|33
1732627860000|2024-11-26 13:31:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|739
1732628090000|2024-11-26 13:34:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|150
1732628180000|2024-11-26 13:36:20|||||||||1800
1732628260000|2024-11-26 13:37:40|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|6
1732628290000|2024-11-26 13:38:10|363.2||363.3||363.3||363.2||0
1732628410000|2024-11-26 13:40:10|363.5|363.2|363.6|363.4|363.6|363.4|363.5|363.2|0
1732628470000|2024-11-26 13:41:10|||||||||1320
1732628530000|2024-11-26 13:42:10||363.5||363.5||363.5||363.5|0
1732628560000|2024-11-26 13:42:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1732628580000|2024-11-26 13:43:00|363.6||363.6||363.6||363.6||150
1732628800000|2024-11-26 13:46:40|363.5||363.5||363.5||363.5||0
1732629180000|2024-11-26 13:53:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1732629220000|2024-11-26 13:53:40||363.5||363.5||363.6||363.5|0
1732629230000|2024-11-26 13:53:50||363.6||363.6||363.6||363.6|0
1732629270000|2024-11-26 13:54:30||363.5||363.6||363.6||363.5|0
1732629330000|2024-11-26 13:55:30||363.5||363.6||363.6||363.5|0
1732629350000|2024-11-26 13:55:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|17
1732629410000|2024-11-26 13:56:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1732629420000|2024-11-26 13:57:00||363.3||363.3||363.3||363.3|1370
1732629470000|2024-11-26 13:57:50||363.4||363.4||363.4||363.4|0
1732629510000|2024-11-26 13:58:30||363.3||363.3||363.3||363.3|5
1732629750000|2024-11-26 14:02:30|363.4||363.4||363.4||363.4||0
1732629860000|2024-11-26 14:04:20|363.5||363.5||363.5||363.5||1036
1732629870000|2024-11-26 14:04:30||363.4||363.4||363.4||363.4|0
1732629880000|2024-11-26 14:04:40||363.3||363.3||363.4||363.3|0
1732629920000|2024-11-26 14:05:20||363.4||363.4||363.4||363.3|0
1732630010000|2024-11-26 14:06:50|363.4|363.3|363.4|363.3|363.4|363.3|363.3|363.2|49
1732630240000|2024-11-26 14:10:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|46
1732630250000|2024-11-26 14:10:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1732630390000|2024-11-26 14:13:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1217
1732630410000|2024-11-26 14:13:30|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|3925
1732630480000|2024-11-26 14:14:40|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|2750
1732630540000|2024-11-26 14:15:40||363.6||363.6||363.6||363.6|0
1732630550000|2024-11-26 14:15:50|||||||||250
1732630570000|2024-11-26 14:16:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1732630830000|2024-11-26 14:20:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|1681
1732630890000|2024-11-26 14:21:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1732630910000|2024-11-26 14:21:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|42
1732630960000|2024-11-26 14:22:40|364|363.9|364|363.9|364|363.9|364|363.9|21
1732631200000|2024-11-26 14:26:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1732631290000|2024-11-26 14:28:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|150
1732631350000|2024-11-26 14:29:10||364.1||364.1||364.1||364.1|1208
1732631370000|2024-11-26 14:29:30|364|364.2|364|363.9|364|364.2|364|363.9|2537
1732631390000|2024-11-26 14:29:50|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|32
1732631400000|2024-11-26 14:30:00|363.8|363.8|364|363.9|364|363.9|363.8|363.7|1895
1732631480000|2024-11-26 14:31:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1732631490000|2024-11-26 14:31:30||363.9||363.9||363.9||363.9|0
1732631510000|2024-11-26 14:31:50|364||364||364||364||0
1732631580000|2024-11-26 14:33:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1732631600000|2024-11-26 14:33:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|100
1732631620000|2024-11-26 14:33:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2154
1732631700000|2024-11-26 14:35:00|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|0
1732631750000|2024-11-26 14:35:50||363.6||363.6||363.6||363.6|0
1732631760000|2024-11-26 14:36:00||363.5||363.5||363.5||363.5|450
1732631770000|2024-11-26 14:36:10|363.6|363.4|363.5|363.4|363.6|363.4|363.5|363.4|476
1732631780000|2024-11-26 14:36:20|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|3796
1732631880000|2024-11-26 14:38:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1732631940000|2024-11-26 14:39:00|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|1915
1732631980000|2024-11-26 14:39:40|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|0
1732631990000|2024-11-26 14:39:50|363.7||363.7||363.7||363.7||0
1732632100000|2024-11-26 14:41:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1732632110000|2024-11-26 14:41:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1732632140000|2024-11-26 14:42:20|364|363.9|364|363.9|364|363.9|364|363.9|0
1732632200000|2024-11-26 14:43:20|364.2|364.1|364.2|364|364.2|364.1|364.2|364|0
1732632210000|2024-11-26 14:43:30||364.1||364.1||364.1||364.1|0
1732632250000|2024-11-26 14:44:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1732632260000|2024-11-26 14:44:20||364.1||364.1||364.1||364.1|0
1732632270000|2024-11-26 14:44:30||364.2||364.2||364.2||364.2|29
1732632300000|2024-11-26 14:45:00||364.1||364.1||364.1||364.1|0
1732632310000|2024-11-26 14:45:10|364.2|364.2|364.3|364.2|364.3|364.2|364.2|364.2|0
1732632340000|2024-11-26 14:45:40||364.1||364.1||364.1||364.1|0
1732632380000|2024-11-26 14:46:20|364.2||364.2||364.2||364.2||714
1732632390000|2024-11-26 14:46:30|364.1|364|364.2|364|364.2|364|364.1|364|5
1732632480000|2024-11-26 14:48:00||364.1||364.1||364.1||364.1|0
1732632650000|2024-11-26 14:50:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|60
1732632740000|2024-11-26 14:52:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|150
1732632800000|2024-11-26 14:53:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2673
1732632810000|2024-11-26 14:53:30|364.6||364.6||364.6||364.6||621
1732632820000|2024-11-26 14:53:40||364.5||364.5||364.5||364.5|0
1732632860000|2024-11-26 14:54:20|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|1943
1732632900000|2024-11-26 14:55:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1732632970000|2024-11-26 14:56:10|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|1975
1732632980000|2024-11-26 14:56:20|364.4||364.4||364.4||364.4||0
1732632990000|2024-11-26 14:56:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|219
1732633110000|2024-11-26 14:58:30||364.3||364.3||364.3||364.3|0
1732633120000|2024-11-26 14:58:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|1525
1732633300000|2024-11-26 15:01:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|56
1732633350000|2024-11-26 15:02:30|364.1|364|364.1|364|364.1|364|364.1|364|496
1732633380000|2024-11-26 15:03:00|364|363.9|364|363.9|364|363.9|364|363.9|3
1732633430000|2024-11-26 15:03:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1732633460000|2024-11-26 15:04:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1732633480000|2024-11-26 15:04:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1513
1732633490000|2024-11-26 15:04:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1732633530000|2024-11-26 15:05:30|363.9||363.9||363.9||363.9||0
1732633580000|2024-11-26 15:06:20|363.8||363.9||363.9||363.8||0
1732633620000|2024-11-26 15:07:00|363.8||363.8||363.8||363.8||0
1732633640000|2024-11-26 15:07:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2899
1732633740000|2024-11-26 15:09:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|2421
1732633910000|2024-11-26 15:11:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|150
1732633920000|2024-11-26 15:12:00|363.8||363.7||363.8||363.7||0
1732634030000|2024-11-26 15:13:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1732634050000|2024-11-26 15:14:10||363.4||363.4||363.4||363.4|0
1732634130000|2024-11-26 15:15:30|363.5||363.5||363.5||363.5||0
1732634160000|2024-11-26 15:16:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|60
1732634190000|2024-11-26 15:16:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1732634220000|2024-11-26 15:17:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|132
1732634290000|2024-11-26 15:18:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1732634310000|2024-11-26 15:18:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|13
1732634350000|2024-11-26 15:19:10|363.7||363.6||363.7||363.6||137
1732634400000|2024-11-26 15:20:00|363.7||363.7||363.7||363.7||1513
1732634410000|2024-11-26 15:20:10||363.6||363.6||363.6||363.6|0
1732634760000|2024-11-26 15:26:00|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|814
1732634790000|2024-11-26 15:26:30||363.6||363.6||363.6||363.6|0
1732634800000|2024-11-26 15:26:40||363.5||363.5||363.5||363.5|0
1732634840000|2024-11-26 15:27:20|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|1600
1732634850000|2024-11-26 15:27:30||363.4||363.4||363.4||363.4|0
1732634880000|2024-11-26 15:28:00|||||||||54
1732634910000|2024-11-26 15:28:30|363.6||363.5||363.6||363.5||1524
1732635010000|2024-11-26 15:30:10||363.3||363.3||363.3||363.3|0
1732635030000|2024-11-26 15:30:30||363.4||363.4||363.4||363.4|0
1732635060000|2024-11-26 15:31:00||363.3||363.3||363.3||363.3|0
1732635100000|2024-11-26 15:31:40|363.4||363.4||363.4||363.4||0
1732635140000|2024-11-26 15:32:20|||||||||276
1732635340000|2024-11-26 15:35:40|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|115
1732635360000|2024-11-26 15:36:00|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|997
1732635380000|2024-11-26 15:36:20|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|0
1732635390000|2024-11-26 15:36:30|363.5||363.5||363.5||363.5||0
1732635450000|2024-11-26 15:37:30|363.4||363.4||363.4||363.4||0
1732635510000|2024-11-26 15:38:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|820
1732635540000|2024-11-26 15:39:00|363.4||363.4||363.4||363.4||0
1732635560000|2024-11-26 15:39:20||363.3||363.3||363.3||363.3|0
1732635620000|2024-11-26 15:40:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1732635630000|2024-11-26 15:40:30|363.4||363.4||363.4||363.4||75
1732635680000|2024-11-26 15:41:20||363.3||363.3||363.3||363.3|0
1732635700000|2024-11-26 15:41:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1732635740000|2024-11-26 15:42:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1732635770000|2024-11-26 15:42:50|363.5||363.5||363.5||363.5||0
1732635780000|2024-11-26 15:43:00|363.4||363.4||363.4||363.4||0
1732635860000|2024-11-26 15:44:20|363.5|363.4|363.5|363.4|363.5|363.4|363.4|363.3|150
1732635880000|2024-11-26 15:44:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1732635970000|2024-11-26 15:46:10||363.2||363.2||363.2||363.2|0
1732636040000|2024-11-26 15:47:20||363.3||363.3||363.3||363.3|0
1732636050000|2024-11-26 15:47:30||363.2||363.2||363.2||363.2|0
1732636060000|2024-11-26 15:47:40||363.3||363.3||363.3||363.3|0
1732636280000|2024-11-26 15:51:20|||||||||1700
1732636300000|2024-11-26 15:51:40|||||||||1800
1732636340000|2024-11-26 15:52:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|69
1732636380000|2024-11-26 15:53:00|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|1600
1732636420000|2024-11-26 15:53:40|363.2||363.2||363.2||363.2||0
1732636440000|2024-11-26 15:54:00|363.3||363.3||363.3||363.3||0
1732636450000|2024-11-26 15:54:10||363.2||363.2||363.2||363.2|0
1732636520000|2024-11-26 15:55:20|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|0
1732636670000|2024-11-26 15:57:50||363.3||363.3||363.3||363.3|0
1732636720000|2024-11-26 15:58:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|150
1732636750000|2024-11-26 15:59:10|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|1907
1732636770000|2024-11-26 15:59:30|363.8|363.7|363.7|363.6|363.8|363.7|363.7|363.6|0
1732636780000|2024-11-26 15:59:40|363.8||363.7||363.8||363.7||1571
1732636800000|2024-11-26 16:00:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|80
1732636860000|2024-11-26 16:01:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2126
1732636910000|2024-11-26 16:01:50|364|363.9|364|363.9|364|363.9|364|363.9|813
1732636950000|2024-11-26 16:02:30|364.1||364.1||364.1||364.1||0
1732636980000|2024-11-26 16:03:00|364||364||364||364||0
1732636990000|2024-11-26 16:03:10|364.1|364|364.1|364|364.1|364|364.1|364|725
1732637010000|2024-11-26 16:03:30|||||||||24
1732637100000|2024-11-26 16:05:00|||||||||2126
1732637110000|2024-11-26 16:05:10|364|363.9|364|363.9|364|363.9|364|363.9|0
1732637190000|2024-11-26 16:06:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|304
1732637240000|2024-11-26 16:07:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|4
1732637280000|2024-11-26 16:08:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1732637290000|2024-11-26 16:08:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1467
1732637340000|2024-11-26 16:09:00||363.6||363.6||363.6||363.6|2126
1732637350000|2024-11-26 16:09:10||363.7||363.7||363.7||363.7|0
1732637380000|2024-11-26 16:09:40|||||||||619
1732637420000|2024-11-26 16:10:20|363.9|363.8|363.9|363.8|363.9|363.8|363.8|363.7|2307
1732637540000|2024-11-26 16:12:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1732637640000|2024-11-26 16:14:00|||||||||500
1732637680000|2024-11-26 16:14:40|363.9||363.9||363.9||363.9||0
1732637690000|2024-11-26 16:14:50|364|363.7|364|363.7|364|363.7|364|363.7|0
1732637700000|2024-11-26 16:15:00|363.9|363.6|363.9|363.6|364|363.7|363.9|363.6|0
1732637710000|2024-11-26 16:15:10|364|363.7|364|363.8|364|363.8|364|363.7|494
1732637720000|2024-11-26 16:15:20|363.9|363.7|364|363.8|364|363.8|363.9|363.7|0
1732637740000|2024-11-26 16:15:40|363.9|363.7|364|363.8|364|363.8|363.9|363.7|0
1732637750000|2024-11-26 16:15:50|363.9|363.7|363.9|363.7|364|363.8|363.9|363.7|0
1732637760000|2024-11-26 16:16:00|364|363.8|364|363.8|364.1|363.9|364|363.8|0
1732637770000|2024-11-26 16:16:10|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1732637780000|2024-11-26 16:16:20|364|363.8|364.1|363.9|364.1|363.9|364|363.8|0
1732637790000|2024-11-26 16:16:30|364|363.8|364|363.8|364|363.8|364|363.8|0
1732637800000|2024-11-26 16:16:40|364.1|363.9|364.1|363.9|364.1|363.9|364|363.8|0
1732637810000|2024-11-26 16:16:50|364|363.8|364|363.8|364.1|363.9|364|363.8|61
1732637820000|2024-11-26 16:17:00|364.1|363.9|364|363.8|364.1|363.9|364|363.8|1198
1732637830000|2024-11-26 16:17:10|364.1|363.9|364|363.8|364.1|363.9|364|363.8|0
1732637840000|2024-11-26 16:17:20|364.1|363.9|364.1|363.9|364.1|363.9|364|363.8|0
1732637850000|2024-11-26 16:17:30|364|363.8|364|363.8|364|363.8|364|363.8|0
1732637860000|2024-11-26 16:17:40|364.1|363.9|364|363.8|364.1|363.9|364|363.8|0
1732637870000|2024-11-26 16:17:50|364.1|363.9|364|363.8|364.1|363.9|364|363.8|0
1732637880000|2024-11-26 16:18:00|363.9|363.7|364|363.8|364|363.8|363.9|363.7|3587
1732637890000|2024-11-26 16:18:10|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|416
1732637900000|2024-11-26 16:18:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732637910000|2024-11-26 16:18:30|363.9|363.7|363.9|363.7|363.9|363.7|363.8|363.6|0
1732637920000|2024-11-26 16:18:40|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|1188
1732637930000|2024-11-26 16:18:50|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732637940000|2024-11-26 16:19:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732637950000|2024-11-26 16:19:10|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|0
1732637960000|2024-11-26 16:19:20|363.9|363.7|363.9|363.7|363.9|363.7|363.8|363.6|0
1732637970000|2024-11-26 16:19:30|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732637980000|2024-11-26 16:19:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732637990000|2024-11-26 16:19:50|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|0
1732638000000|2024-11-26 16:20:00|363.9|363.7|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638010000|2024-11-26 16:20:10|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638020000|2024-11-26 16:20:20|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638030000|2024-11-26 16:20:30|363.8|363.6|363.8|363.6|363.9|363.7|363.8|363.6|0
1732638060000|2024-11-26 16:21:00|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|0
1732638070000|2024-11-26 16:21:10|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|0
1732638080000|2024-11-26 16:21:20|363.9|363.7|363.8|363.6|363.9|363.7|363.7|363.5|27
1732638090000|2024-11-26 16:21:30|363.7|363.5|363.7|363.5|363.8|363.6|363.7|363.5|503
1732638100000|2024-11-26 16:21:40|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732638110000|2024-11-26 16:21:50|363.7|363.5|363.7|363.5|363.8|363.6|363.7|363.5|0
1732638120000|2024-11-26 16:22:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732638130000|2024-11-26 16:22:10|363.7|363.5|363.7|363.5|363.8|363.6|363.7|363.5|2093
1732638140000|2024-11-26 16:22:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732638150000|2024-11-26 16:22:30|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1732638160000|2024-11-26 16:22:40|363.8|363.6|363.8|363.6|363.8|363.6|363.7|363.5|288
1732638180000|2024-11-26 16:23:00|363.7|363.5|363.8|363.6|363.8|363.6|363.7|363.5|0
1732638190000|2024-11-26 16:23:10|363.7|363.5|363.8|363.6|363.8|363.6|363.7|363.5|0
1732638200000|2024-11-26 16:23:20|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|5978
1732638210000|2024-11-26 16:23:30|363.9|363.7|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638220000|2024-11-26 16:23:40|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638230000|2024-11-26 16:23:50|363.8|363.6|363.7|363.5|363.9|363.7|363.7|363.5|1402
1732638240000|2024-11-26 16:24:00|363.8|363.6|363.7|363.5|363.8|363.6|363.7|363.5|0
1732638250000|2024-11-26 16:24:10|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|506
1732638280000|2024-11-26 16:24:40|364|363.8|364|363.8|364|363.8|364|363.8|0
1732638290000|2024-11-26 16:24:50|363.9|363.7|364|363.8|364|363.8|363.9|363.7|1508
1732638300000|2024-11-26 16:25:00|363.9|363.7|364|363.8|364|363.8|363.9|363.7|1091
1732638310000|2024-11-26 16:25:10|363.9|363.7|364|363.8|364|363.8|363.9|363.7|0
1732638320000|2024-11-26 16:25:20|363.9|363.7|363.9|363.7|363.9|363.7|363.8|363.6|1449
1732638330000|2024-11-26 16:25:30|363.8|363.6|363.8|363.6|363.9|363.7|363.8|363.6|0
1732638340000|2024-11-26 16:25:40|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732638350000|2024-11-26 16:25:50|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638360000|2024-11-26 16:26:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732638370000|2024-11-26 16:26:10|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|0
1732638380000|2024-11-26 16:26:20|363.9|363.7|363.9|363.7|363.9|363.7|363.8|363.6|718
1732638390000|2024-11-26 16:26:30|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638410000|2024-11-26 16:26:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732638420000|2024-11-26 16:27:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732638430000|2024-11-26 16:27:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1732638440000|2024-11-26 16:27:20|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|0
1732638450000|2024-11-26 16:27:30|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1732638470000|2024-11-26 16:27:50|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|121
1732638480000|2024-11-26 16:28:00|363.8|363.6|364|363.8|364|363.8|363.8|363.6|0
1732638490000|2024-11-26 16:28:10|363.9|363.7|364|363.7|364|363.7|363.9|363.6|0
1732638520000|2024-11-26 16:28:40|363.9|363.6|363.9|363.7|364|363.7|363.9|363.6|1508
1732638530000|2024-11-26 16:28:50|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1732638550000|2024-11-26 16:29:10|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|1857
1732638560000|2024-11-26 16:29:20|363.8|363.6|363.8|363.6|363.9|363.7|363.8|363.6|840
1732638570000|2024-11-26 16:29:30|363.9|363.7|363.8|363.6|363.9|363.7|363.8|363.6|570
1732638580000|2024-11-26 16:29:40|363.9|363.7|364|363.8|364|363.8|363.9|363.7|1175
1732638590000|2024-11-26 16:29:50|363.9|363.7|364|363.8|364|363.8|363.9|363.7|0
1732694410000|2024-11-27 08:00:10|364.7|364.4|364.6|364.4|364.7|364.4|364.6|364.4|1052
1732694420000|2024-11-27 08:00:20|364.5|364.2|364.5|364.2|364.5|364.2|364.5|364.2|0
1732694430000|2024-11-27 08:00:30|364.3||364.5||364.5||364.3||234
1732694440000|2024-11-27 08:00:40|||||||||42
1732694450000|2024-11-27 08:00:50||364.1||364.1||364.1||364.1|0
1732694460000|2024-11-27 08:01:00|364.7|364.2|364.7|364.3|364.7|364.4|364.7|364.2|0
1732694470000|2024-11-27 08:01:10||364.2||364.2||364.2||364.2|0
1732694500000|2024-11-27 08:01:40||364.3||364.2||364.3||364.2|0
1732694530000|2024-11-27 08:02:10||364.3||364.3||364.3||364.3|0
1732694560000|2024-11-27 08:02:40||364.4||364.4||364.4||364.4|0
1732694570000|2024-11-27 08:02:50||364.3||364.3||364.3||364.3|0
1732694580000|2024-11-27 08:03:00||364.4||364.4||364.4||364.4|0
1732694640000|2024-11-27 08:04:00|365|364.8|365.1|364.8|365.1|364.8|365|364.8|2992
1732694650000|2024-11-27 08:04:10|365.2||365.2||365.2||365.1||0
1732694660000|2024-11-27 08:04:20|365.1||365.2||365.2||365.1||0
1732694670000|2024-11-27 08:04:30|365.1||365.1||365.1||365.1||0
1732694790000|2024-11-27 08:06:30|365||365||365||365||0
1732694900000|2024-11-27 08:08:20|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1732694910000|2024-11-27 08:08:30|365|364.8|365|364.8|365|364.8|365|364.8|0
1732694920000|2024-11-27 08:08:40|365.2|365|365|364.8|365.2|365|365|364.8|1246
1732694980000|2024-11-27 08:09:40|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|1236
1732695000000|2024-11-27 08:10:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1220
1732695040000|2024-11-27 08:10:40|364.8|364.7|365|364.8|365|364.8|364.8|364.7|1266
1732695050000|2024-11-27 08:10:50||364.7||364.7||364.7||364.7|0
1732695100000|2024-11-27 08:11:40|365.1|364.8|365.1|364.9|365.1|364.9|365.1|364.8|519
1732695190000|2024-11-27 08:13:10|365.4|365.1|365.3|365|365.4|365.1|365.3|365|440
1732695210000|2024-11-27 08:13:30|365.4|365.1|365.3|365|365.4|365.1|365.3|365|0
1732695220000|2024-11-27 08:13:40|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|728
1732695240000|2024-11-27 08:14:00|365.4|365.1|365.5|365.2|365.5|365.2|365.3|365.1|0
1732695270000|2024-11-27 08:14:30|365.4|365.1|365.3|365.1|365.4|365.1|365.2|365|1173
1732695280000|2024-11-27 08:14:40|365.1|364.8|365.2|364.9|365.2|364.9|365.1|364.8|2195
1732695300000|2024-11-27 08:15:00|365.1|364.8|365.4|365|365.4|365|365.1|364.8|0
1732695320000|2024-11-27 08:15:20|365.3|364.9|365.3|364.9|365.3|364.9|365.3|364.9|0
1732695340000|2024-11-27 08:15:40|365.4|365|365.3|365|365.4|365.1|365.3|365|0
1732695350000|2024-11-27 08:15:50|365.5|365.2|365.6|365.3|365.6|365.3|365.5|365.2|729
1732695360000|2024-11-27 08:16:00|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|0
1732695370000|2024-11-27 08:16:10|365.6|365.4|365.8|365.5|365.8|365.5|365.6|365.4|671
1732695380000|2024-11-27 08:16:20|365.7|365.4|365.8|365.5|365.8|365.5|365.7|365.4|0
1732695390000|2024-11-27 08:16:30|365.7|365.4|365.8|365.5|365.8|365.5|365.7|365.4|372
1732695440000|2024-11-27 08:17:20|365.7|365.4|365.8|365.5|365.8|365.5|365.7|365.4|0
1732695450000|2024-11-27 08:17:30|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|0
1732695470000|2024-11-27 08:17:50|365.8|365.5|365.8|365.5|365.8|365.5|365.7|365.4|0
1732695480000|2024-11-27 08:18:00|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|0
1732695500000|2024-11-27 08:18:20|365.8|365.5|365.8|365.5|365.8|365.5|365.8|365.5|279
1732695510000|2024-11-27 08:18:30|365.9|365.6|365.9|365.6|365.9|365.6|365.8|365.5|0
1732695520000|2024-11-27 08:18:40|365.8|365.5|365.8|365.5|365.9|365.6|365.8|365.5|0
1732695530000|2024-11-27 08:18:50|365.9||365.9||365.9||365.9||0
1732695540000|2024-11-27 08:19:00|366|365.6|366|365.7|366|365.7|366|365.6|0
1732695550000|2024-11-27 08:19:10|365.9|365.6|366|365.8|366|365.8|365.9|365.6|150
1732695560000|2024-11-27 08:19:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1732695570000|2024-11-27 08:19:30|366|365.8|366|365.7|366|365.8|365.9|365.6|409
1732695580000|2024-11-27 08:19:40|365.9|365.6|365.9|365.6|366|365.7|365.9|365.6|0
1732695590000|2024-11-27 08:19:50|365.8|365.5|365.8|365.6|365.9|365.6|365.8|365.5|0
1732695600000|2024-11-27 08:20:00|365.7|365.5|365.7|365.5|365.9|365.6|365.7|365.5|111
1732695610000|2024-11-27 08:20:10|365.6|365.4|365.6|365.3|365.6|365.4|365.5|365.2|61
1732695620000|2024-11-27 08:20:20|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|0
1732695630000|2024-11-27 08:20:30|365.6|365.3|365.4|365.1|365.6|365.3|365.3|365|234
1732695640000|2024-11-27 08:20:40|365.2|365|365.3|365|365.4|365.1|365.2|365|0
1732695650000|2024-11-27 08:20:50|365.4|365.1|365.2|364.9|365.4|365.1|365.2|364.9|261
1732695660000|2024-11-27 08:21:00|365.1|364.8|365|364.7|365.2|364.9|365|364.7|1430
1732695670000|2024-11-27 08:21:10|365.1|364.8|365.1|364.8|365.1|364.8|365.1|364.8|0
1732695680000|2024-11-27 08:21:20|365|364.7|365.1|364.8|365.1|364.8|365|364.7|0
1732695690000|2024-11-27 08:21:30|365|364.7|365.1|364.8|365.1|364.8|365|364.7|0
1732695700000|2024-11-27 08:21:40|365|364.9|365.1|364.8|365.2|364.9|365|364.7|1994
1732695720000|2024-11-27 08:22:00|365|364.7|365|364.7|365|364.7|365|364.7|94
1732695730000|2024-11-27 08:22:10|364.9|364.6|364.8|364.6|364.9|364.7|364.8|364.6|0
1732695760000|2024-11-27 08:22:40|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|0
1732695770000|2024-11-27 08:22:50|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1732695780000|2024-11-27 08:23:00|364.8|364.6|365|364.7|365|364.7|364.8|364.6|0
1732695790000|2024-11-27 08:23:10|364.9|364.6|364.9|364.6|365|364.7|364.9|364.6|0
1732695800000|2024-11-27 08:23:20|365|364.7|365|364.7|365|364.7|365|364.7|0
1732695810000|2024-11-27 08:23:30|364.9|364.6|364.9|364.6|364.9|364.6|364.9|364.6|0
1732695820000|2024-11-27 08:23:40|365|364.7|364.9|364.6|365|364.7|364.9|364.6|0
1732695830000|2024-11-27 08:23:50|365|364.7|364.9|364.6|365|364.7|364.9|364.6|0
1732695840000|2024-11-27 08:24:00|365|364.7|365|364.7|365|364.7|364.9|364.6|0
1732695850000|2024-11-27 08:24:10|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732695860000|2024-11-27 08:24:20|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732695870000|2024-11-27 08:24:30|364.9|364.6|364.9|364.6|365|364.7|364.9|364.6|0
1732695880000|2024-11-27 08:24:40|365|364.7|364.9|364.6|365|364.7|364.9|364.6|0
1732695890000|2024-11-27 08:24:50|365|364.7|364.9|364.6|365|364.7|364.9|364.6|0
1732695900000|2024-11-27 08:25:00|365|364.7|365|364.7|365|364.7|365|364.7|0
1732695910000|2024-11-27 08:25:10|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732695930000|2024-11-27 08:25:30|364.9|364.6|364.9|364.6|365|364.7|364.9|364.6|0
1732695940000|2024-11-27 08:25:40|365|364.7|364.9|364.6|365|364.7|364.9|364.6|0
1732695950000|2024-11-27 08:25:50|365|364.7|365|364.7|365|364.7|364.9|364.6|0
1732695960000|2024-11-27 08:26:00|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732695970000|2024-11-27 08:26:10|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732695980000|2024-11-27 08:26:20|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732695990000|2024-11-27 08:26:30|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732696000000|2024-11-27 08:26:40|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732696010000|2024-11-27 08:26:50|364.9|364.6|365|364.7|365|364.7|364.9|364.6|0
1732696020000|2024-11-27 08:27:00|364.9|364.6|364.9|364.6|365|364.7|364.9|364.6|0
1732696030000|2024-11-27 08:27:10|365|364.7|364.8|364.6|365|364.7|364.8|364.6|471
1732696040000|2024-11-27 08:27:20|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|0
1732696050000|2024-11-27 08:27:30|364.7|364.5|364.8|364.6|364.8|364.6|364.7|364.5|0
1732696060000|2024-11-27 08:27:40|364.7|364.5|364.8|364.6|364.8|364.6|364.7|364.5|0
1732696090000|2024-11-27 08:28:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1420
1732696120000|2024-11-27 08:28:40||364.4||364.4||364.4||364.4|0
1732696140000|2024-11-27 08:29:00|364.5||364.5||364.5||364.5||0
1732696150000|2024-11-27 08:29:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1732696200000|2024-11-27 08:30:00|||||||||150
1732696250000|2024-11-27 08:30:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1278
1732696260000|2024-11-27 08:31:00|364.7||364.6||364.7||364.6||0
1732696320000|2024-11-27 08:32:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1732696330000|2024-11-27 08:32:10|364.6|364.5|364.9|364.7|364.9|364.7|364.6|364.5|444
1732696380000|2024-11-27 08:33:00|364.8||364.9||364.9||364.8||1508
1732696420000|2024-11-27 08:33:40|364.8|364.8|364.8|364.6|364.8|364.8|364.7|364.6|1606
1732696430000|2024-11-27 08:33:50|364.7||364.8||364.8||364.7||0
1732696490000|2024-11-27 08:34:50|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|1508
1732696510000|2024-11-27 08:35:10||364.7||364.7||364.7||364.7|0
1732696520000|2024-11-27 08:35:20||364.8||364.7||364.8||364.7|0
1732696540000|2024-11-27 08:35:40||364.8||364.8||364.8||364.8|0
1732696550000|2024-11-27 08:35:50||364.7||364.8||364.8||364.7|0
1732696560000|2024-11-27 08:36:00||364.7||364.7||364.7||364.7|0
1732696580000|2024-11-27 08:36:20||364.8||364.7||364.8||364.7|0
1732696590000|2024-11-27 08:36:30|364.8|364.8|364.8|364.6|364.8|364.8|364.8|364.6|1368
1732696600000|2024-11-27 08:36:40||364.7||364.7||364.7||364.7|0
1732696740000|2024-11-27 08:39:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|940
1732696770000|2024-11-27 08:39:30|365|364.9|365|364.9|365|364.9|365|364.9|865
1732696780000|2024-11-27 08:39:40||364.8||364.8||364.8||364.8|0
1732696830000|2024-11-27 08:40:30|364.9|364.7|364.8|364.6|364.9|364.7|364.8|364.6|75
1732696860000|2024-11-27 08:41:00|364.7||364.7||364.7||364.7||0
1732696870000|2024-11-27 08:41:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1732696880000|2024-11-27 08:41:20|364.9||364.9||364.9||364.9||0
1732697040000|2024-11-27 08:44:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1732697100000|2024-11-27 08:45:00|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1732697170000|2024-11-27 08:46:10|365|364.9|365|364.9|365|364.9|365|364.9|333
1732697190000|2024-11-27 08:46:30|365.1|365|365.1|365|365.1|365|365.1|365|144
1732697210000|2024-11-27 08:46:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|83
1732697280000|2024-11-27 08:48:00|365.1|365|365.1|365|365.1|365|365.1|365|0
1732697310000|2024-11-27 08:48:30|365|364.9|364.9|364.8|365|364.9|364.9|364.8|60
1732697340000|2024-11-27 08:49:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1732697400000|2024-11-27 08:50:00||364.6||364.6||364.6||364.6|0
1732697430000|2024-11-27 08:50:30|364.7||364.7||364.7||364.7||0
1732697450000|2024-11-27 08:50:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1732697460000|2024-11-27 08:51:00|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|0
1732697510000|2024-11-27 08:51:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1001
1732697520000|2024-11-27 08:52:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|864
1732697580000|2024-11-27 08:53:00|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|150
1732697640000|2024-11-27 08:54:00|364.8|364.8|364.8|364.7|364.8|364.8|364.8|364.7|0
1732697650000|2024-11-27 08:54:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|254
1732697660000|2024-11-27 08:54:20||364.7||364.7||364.7||364.7|0
1732697710000|2024-11-27 08:55:10|365.1|365|365.2|365.1|365.2|365.1|365.1|365|1508
1732697720000|2024-11-27 08:55:20|365.3|365.2|365.4|365.2|365.4|365.3|365.3|365.2|0
1732697800000|2024-11-27 08:56:40|365.3||365.4||365.4||365.3||0
1732697850000|2024-11-27 08:57:30|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1732698010000|2024-11-27 09:00:10|365.3|365.2|365.3|365.2|365.4|365.2|365.3|365.2|0
1732698020000|2024-11-27 09:00:20|365.2|365.1|365.2|365.1|365.3|365.1|365.2|365.1|0
1732698120000|2024-11-27 09:02:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|754
1732698150000|2024-11-27 09:02:30|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|275
1732698300000|2024-11-27 09:05:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1732698360000|2024-11-27 09:06:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1732698400000|2024-11-27 09:06:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|5547
1732698420000|2024-11-27 09:07:00|||||||||1584
1732698460000|2024-11-27 09:07:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1562
1732698660000|2024-11-27 09:11:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|264
1732698670000|2024-11-27 09:11:10|365.7|365.6|365.6|365.4|365.7|365.6|365.6|365.4|0
1732698690000|2024-11-27 09:11:30||365.5||365.5||365.5||365.5|0
1732698710000|2024-11-27 09:11:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1732698730000|2024-11-27 09:12:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1755
1732698770000|2024-11-27 09:12:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1732698820000|2024-11-27 09:13:40|366|365.9|366|365.9|366|365.9|366|365.9|469
1732698850000|2024-11-27 09:14:10|365.9|365.8|366|365.9|366|365.9|365.9|365.8|853
1732698870000|2024-11-27 09:14:30|366.1|366|366.1|365.9|366.1|366|366.1|365.9|940
1732698880000|2024-11-27 09:14:40||366||366||366||366|150
1732698940000|2024-11-27 09:15:40|366|365.9|366|365.9|366|365.9|366|365.9|1195
1732698950000|2024-11-27 09:15:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|333
1732698960000|2024-11-27 09:16:00|366|365.9|366|365.9|366|365.9|366|365.9|0
1732698980000|2024-11-27 09:16:20|||||||||1250
1732699020000|2024-11-27 09:17:00|||||||||500
1732699050000|2024-11-27 09:17:30|||||||||6
1732699110000|2024-11-27 09:18:30|||||||||1000
1732699170000|2024-11-27 09:19:30||365.8||365.8||365.8||365.8|0
1732699220000|2024-11-27 09:20:20|365.9||365.9||365.9||365.9||0
1732699290000|2024-11-27 09:21:30|366|365.9|366|365.9|366|365.9|366|365.9|0
1732699350000|2024-11-27 09:22:30||365.8||365.9||365.9||365.8|0
1732699360000|2024-11-27 09:22:40||365.8||365.8||365.8||365.8|0
1732699370000|2024-11-27 09:22:50||365.9||365.9||365.9||365.9|0
1732699400000|2024-11-27 09:23:20|366.1|366|366.1|366|366.1|366|366.1|366|750
1732699540000|2024-11-27 09:25:40|||||||||1032
1732699560000|2024-11-27 09:26:00|366|365.9|366|365.9|366|365.9|366|365.9|8
1732699580000|2024-11-27 09:26:20|366.1|366|366.1|366|366.1|366|366.1|366|0
1732699590000|2024-11-27 09:26:30|||||||||700
1732699650000|2024-11-27 09:27:30|366|365.9|366|365.9|366|365.9|366|365.9|700
1732699680000|2024-11-27 09:28:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1363
1732699860000|2024-11-27 09:31:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1732699870000|2024-11-27 09:31:10|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|241
1732700020000|2024-11-27 09:33:40|366|365.6|366|365.8|366|365.8|366|365.6|488
1732700130000|2024-11-27 09:35:30|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|519
1732700190000|2024-11-27 09:36:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|476
1732700240000|2024-11-27 09:37:20|366|365.9|366|365.9|366|365.9|366|365.9|0
1732700280000|2024-11-27 09:38:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1732700300000|2024-11-27 09:38:20|366|365.9|366|365.9|366|365.9|366|365.9|750
1732700370000|2024-11-27 09:39:30||365.8||365.8||365.8||365.8|0
1732700460000|2024-11-27 09:41:00|||||||||250
1732700600000|2024-11-27 09:43:20|366.2|365.9|366.2|366|366.2|366|366.2|365.9|0
1732700660000|2024-11-27 09:44:20|366|365.9|366.1|365.9|366.1|365.9|366|365.9|0
1732700670000|2024-11-27 09:44:30||366||366||366||366|880
1732700790000|2024-11-27 09:46:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1732700820000|2024-11-27 09:47:00||366||366||366||366|1420
1732700910000|2024-11-27 09:48:30||366.1||366.1||366.1||366.1|0
1732700920000|2024-11-27 09:48:40||366||366||366||366|0
1732701060000|2024-11-27 09:51:00||366.1||366||366.1||366|138
1732701120000|2024-11-27 09:52:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|283
1732701230000|2024-11-27 09:53:50||366||366||366||366|0
1732701330000|2024-11-27 09:55:30|366|365.9|366|365.9|366|365.9|366|365.9|0
1732701380000|2024-11-27 09:56:20|366.1||366.1||366.1||366.1||0
1732701450000|2024-11-27 09:57:30|366.2|366|366.2|366|366.2|366|366.2|366|0
1732701560000|2024-11-27 09:59:20||366.1||366.1||366.1||366.1|0
1732701600000|2024-11-27 10:00:00|366.1|366|366.1|366|366.1|366|366.1|366|717
1732701670000|2024-11-27 10:01:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1044
1732701690000|2024-11-27 10:01:30|||||||||15
1732701700000|2024-11-27 10:01:40||366||366||366||366|33
1732701710000|2024-11-27 10:01:50|366.1||366.1||366.1||366.1||0
1732701720000|2024-11-27 10:02:00|366.2||366.1||366.2||366.1||1114
1732701730000|2024-11-27 10:02:10|366|365.9|366|365.9|366|365.9|366|365.9|0
1732701740000|2024-11-27 10:02:20|366.1||366.1||366.1||366.1||0
1732701780000|2024-11-27 10:03:00|366||366||366||366||0
1732701790000|2024-11-27 10:03:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|369
1732701810000|2024-11-27 10:03:30|||||||||1556
1732701840000|2024-11-27 10:04:00|366||366||366||366||702
1732701910000|2024-11-27 10:05:10|366.1|366|366.1|366|366.1|366|366.1|366|719
1732702050000|2024-11-27 10:07:30|366|365.9|366|365.9|366|365.9|366|365.9|1329
1732702090000|2024-11-27 10:08:10||365.8||365.8||365.8||365.8|0
1732702240000|2024-11-27 10:10:40|365.9||365.9||365.9||365.9||0
1732702430000|2024-11-27 10:13:50|||||||||121
1732702450000|2024-11-27 10:14:10|||||||||468
1732702550000|2024-11-27 10:15:50|366|365.9|366.2|366|366.2|366|366|365.9|0
1732702570000|2024-11-27 10:16:10|||||||||710
1732702620000|2024-11-27 10:17:00||366.1||366.1||366.1||366.1|0
1732702650000|2024-11-27 10:17:30|366.1|366|366.2|366.1|366.2|366.1|366.1|366|1431
1732702710000|2024-11-27 10:18:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.1|1583
1732702730000|2024-11-27 10:18:50||366.1||366.1||366.1||366.1|358
1732702750000|2024-11-27 10:19:10|366.2||366.3||366.3||366.2||0
1732702880000|2024-11-27 10:21:20|366.2||366.2||366.2||366.2||0
1732702890000|2024-11-27 10:21:30|||||||||5
1732702920000|2024-11-27 10:22:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1
1732702930000|2024-11-27 10:22:10|366.4||366.4||366.4||366.4||0
1732702950000|2024-11-27 10:22:30|366.3||366.3||366.3||366.3||954
1732703110000|2024-11-27 10:25:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1152
1732703140000|2024-11-27 10:25:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|483
1732703160000|2024-11-27 10:26:00||366.2||366.2||366.2||366.2|3055
1732703470000|2024-11-27 10:31:10|||||||||1765
1732703480000|2024-11-27 10:31:20|366.3|366.3|366.4|366.2|366.4|366.3|366.3|366.2|401
1732703600000|2024-11-27 10:33:20|||||||||234
1732703690000|2024-11-27 10:34:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1732703780000|2024-11-27 10:36:20|||||||||845
1732703790000|2024-11-27 10:36:30|||||||||217
1732703810000|2024-11-27 10:36:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732704020000|2024-11-27 10:40:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1732704040000|2024-11-27 10:40:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1732704100000|2024-11-27 10:41:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1732704130000|2024-11-27 10:42:10||366.4||366.4||366.4||366.4|4415
1732704230000|2024-11-27 10:43:50|366.5||366.5||366.5||366.5||0
1732704250000|2024-11-27 10:44:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1732704270000|2024-11-27 10:44:30|366.5||366.5||366.5||366.5||0
1732704480000|2024-11-27 10:48:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|110
1732704530000|2024-11-27 10:48:50|366.2||366.3||366.3||366.2||0
1732704640000|2024-11-27 10:50:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|3
1732704710000|2024-11-27 10:51:50||366.2||366.2||366.2||366.2|806
1732704750000|2024-11-27 10:52:30||366.3||366.3||366.3||366.3|0
1732704830000|2024-11-27 10:53:50|||||||||1359
1732704890000|2024-11-27 10:54:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|914
1732704910000|2024-11-27 10:55:10|366.4||366.4||366.4||366.4||22
1732704920000|2024-11-27 10:55:20|366.3||366.3||366.3||366.3||0
1732704930000|2024-11-27 10:55:30|||||||||100
1732704970000|2024-11-27 10:56:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|590
1732705040000|2024-11-27 10:57:20|||||||||1700
1732705090000|2024-11-27 10:58:10|366.3||366.3||366.3||366.3||0
1732705120000|2024-11-27 10:58:40||366.2||366.1||366.2||366.1|109
1732705180000|2024-11-27 10:59:40|366.2||366.2||366.2||366.2||0
1732705200000|2024-11-27 11:00:00||366||366||366||366|544
1732705240000|2024-11-27 11:00:40|366.1||366.1||366.1||366.1||3887
1732705280000|2024-11-27 11:01:20|366.2|366.1|366.1|366|366.2|366.1|366.1|366|301
1732705470000|2024-11-27 11:04:30|366.2||366.2||366.2||366.2||2116
1732705570000|2024-11-27 11:06:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1732705660000|2024-11-27 11:07:40|366.2||366.2||366.2||366.2||0
1732705780000|2024-11-27 11:09:40|||||||||675
1732705890000|2024-11-27 11:11:30|||||||||900
1732705990000|2024-11-27 11:13:10||366||366||366||366|1302
1732706000000|2024-11-27 11:13:20|366.1||366.2||366.2||366.1||433
1732706060000|2024-11-27 11:14:20|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1732706070000|2024-11-27 11:14:30|366||366||366||366||0
1732706080000|2024-11-27 11:14:40||365.8||365.8||365.8||365.8|422
1732706170000|2024-11-27 11:16:10|365.9||365.9||366||365.9||0
1732706270000|2024-11-27 11:17:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|81
1732706300000|2024-11-27 11:18:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|650
1732706430000|2024-11-27 11:20:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2116
1732706480000|2024-11-27 11:21:20||365.6||365.6||365.6||365.6|1083
1732706530000|2024-11-27 11:22:10|||||||||500
1732706640000|2024-11-27 11:24:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|26
1732706680000|2024-11-27 11:24:40||365.4||365.4||365.4||365.4|0
1732706740000|2024-11-27 11:25:40||365.5||365.5||365.5||365.5|0
1732706900000|2024-11-27 11:28:20|365.7|365.6|365.8|365.7|365.8|365.7|365.7|365.6|150
1732707000000|2024-11-27 11:30:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1732707130000|2024-11-27 11:32:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1732707150000|2024-11-27 11:32:30||365.6||365.6||365.6||365.6|357
1732707160000|2024-11-27 11:32:40|365.7||365.7||365.7||365.7||0
1732707180000|2024-11-27 11:33:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1894
1732707190000|2024-11-27 11:33:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1732707400000|2024-11-27 11:36:40|366|365.9|366|365.9|366|365.9|366|365.9|1435
1732707600000|2024-11-27 11:40:00||365.8||365.8||365.8||365.8|211
1732707610000|2024-11-27 11:40:10|365.9||365.9||365.9||365.9||0
1732707630000|2024-11-27 11:40:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|959
1732707660000|2024-11-27 11:41:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|156
1732707850000|2024-11-27 11:44:10|366|365.9|366|365.9|366|365.9|366|365.9|1335
1732707870000|2024-11-27 11:44:30|366.1|366|366.1|366|366.1|366|366.1|366|0
1732707920000|2024-11-27 11:45:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1333
1732708140000|2024-11-27 11:49:00|||||||||1278
1732708230000|2024-11-27 11:50:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|17
1732708290000|2024-11-27 11:51:30||366.1||366.1||366.1||366.1|385
1732708420000|2024-11-27 11:53:40||366.2||366.2||366.2||366.2|0
1732708490000|2024-11-27 11:54:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1732708500000|2024-11-27 11:55:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|472
1732708540000|2024-11-27 11:55:40|366|365.9|366|365.9|366|365.9|366|365.9|137
1732708680000|2024-11-27 11:58:00|366.1|366|366|365.9|366.1|366|366|365.9|1349
1732708690000|2024-11-27 11:58:10|366.1||366.1||366.1||366.1||0
1732708730000|2024-11-27 11:58:50||366||366||366||366|0
1732708740000|2024-11-27 11:59:00|366|365.9|366|365.9|366|365.9|366|365.9|432
1732708790000|2024-11-27 11:59:50|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|1486
1732708800000|2024-11-27 12:00:00||365.8||365.8||365.8||365.8|0
1732708810000|2024-11-27 12:00:10||365.7||365.7||365.7||365.7|0
1732708930000|2024-11-27 12:02:10|365.8|365.5|365.6|365.5|365.8|365.5|365.6|365.5|1229
1732708940000|2024-11-27 12:02:20|||||||||1700
1732708990000|2024-11-27 12:03:10|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|1328
1732709000000|2024-11-27 12:03:20|365.5||365.5||365.5||365.5||0
1732709010000|2024-11-27 12:03:30|365.6||365.6||365.6||365.6||0
1732709020000|2024-11-27 12:03:40||365.5||365.5||365.5||365.5|1301
1732709040000|2024-11-27 12:04:00||365.4||365.4||365.4||365.4|0
1732709180000|2024-11-27 12:06:20|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|1059
1732709240000|2024-11-27 12:07:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|492
1732709400000|2024-11-27 12:10:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|30
1732709560000|2024-11-27 12:12:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|283
1732709700000|2024-11-27 12:15:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|295
1732709730000|2024-11-27 12:15:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1798
1732709790000|2024-11-27 12:16:30|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|1356
1732709810000|2024-11-27 12:16:50|||||||||250
1732709820000|2024-11-27 12:17:00|365.3||365.3||365.3||365.3||0
1732709840000|2024-11-27 12:17:20|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|515
1732709900000|2024-11-27 12:18:20|365.4|365.2|365.4|365.2|365.4|365.3|365.4|365.2|371
1732710050000|2024-11-27 12:20:50|365.3||365.3||365.3||365.3||0
1732710070000|2024-11-27 12:21:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1732710120000|2024-11-27 12:22:00|365.5||365.4||365.5||365.4||0
1732710150000|2024-11-27 12:22:30|365.5||365.5||365.5||365.5||0
1732710190000|2024-11-27 12:23:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1732710200000|2024-11-27 12:23:20|365.6||365.7||365.7||365.6||0
1732710210000|2024-11-27 12:23:30|365.6||365.6||365.6||365.6||0
1732710260000|2024-11-27 12:24:20|365.7||365.7||365.7||365.7||0
1732710270000|2024-11-27 12:24:30|365.6||365.6||365.6||365.6||0
1732710370000|2024-11-27 12:26:10|||||||||2
1732710470000|2024-11-27 12:27:50|||||||||30
1732710550000|2024-11-27 12:29:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|457
1732710620000|2024-11-27 12:30:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|31
1732710730000|2024-11-27 12:32:10||365.4||365.4||365.4||365.4|0
1732710800000|2024-11-27 12:33:20|365.5||365.5||365.5||365.5||0
1732710830000|2024-11-27 12:33:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|927
1732710910000|2024-11-27 12:35:10|365.7||365.7||365.7||365.7||0
1732711100000|2024-11-27 12:38:20||365.6||365.5||365.6||365.5|0
1732711160000|2024-11-27 12:39:20|365.6||365.6||365.6||365.6||0
1732711320000|2024-11-27 12:42:00|||||||||2007
1732711380000|2024-11-27 12:43:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1509
1732711390000|2024-11-27 12:43:10|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|880
1732711470000|2024-11-27 12:44:30|365.5||365.5||365.5||365.5||0
1732711480000|2024-11-27 12:44:40|365.6||365.5||365.6||365.5||0
1732711490000|2024-11-27 12:44:50|365.6||365.6||365.6||365.6||615
1732711510000|2024-11-27 12:45:10||365.5||365.5||365.5||365.5|0
1732711660000|2024-11-27 12:47:40|||||||||1147
1732711680000|2024-11-27 12:48:00||365.4||365.4||365.4||365.4|0
1732711730000|2024-11-27 12:48:50|365.5||365.5||365.5||365.5||0
1732711770000|2024-11-27 12:49:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|438
1732711880000|2024-11-27 12:51:20|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|797
1732711960000|2024-11-27 12:52:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2
1732711990000|2024-11-27 12:53:10||365.2||365.2||365.2||365.2|0
1732712010000|2024-11-27 12:53:30|365.3||365.3||365.3||365.3||0
1732712030000|2024-11-27 12:53:50||365.1||365.1||365.1||365.1|0
1732712080000|2024-11-27 12:54:40|365.2|365.2|365.3|365.1|365.3|365.2|365.2|365.1|1084
1732712140000|2024-11-27 12:55:40||365.2||365.2||365.2||365.2|0
1732712170000|2024-11-27 12:56:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2470
1732712250000|2024-11-27 12:57:30|||||||||21
1732712330000|2024-11-27 12:58:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|312
1732712430000|2024-11-27 13:00:30|365.4|365.3|365.6|365.4|365.6|365.5|365.4|365.3|3129
1732712450000|2024-11-27 13:00:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1241
1732712470000|2024-11-27 13:01:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1732712480000|2024-11-27 13:01:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1245
1732712540000|2024-11-27 13:02:20|365.1|365|365.1|365|365.1|365|365.1|365|0
1732712630000|2024-11-27 13:03:50|365.2|365.1|365.3|365.2|365.3|365.2|365.2|365.1|1397
1732712640000|2024-11-27 13:04:00|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|479
1732712760000|2024-11-27 13:06:00|365.3||365.3||365.3||365.3||755
1732712850000|2024-11-27 13:07:30|||||||||1432
1732712860000|2024-11-27 13:07:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|26
1732712880000|2024-11-27 13:08:00||365.2||365.2||365.2||365.2|0
1732713040000|2024-11-27 13:10:40|365.3|365.1|365.3|365.2|365.3|365.2|365.3|365.1|1745
1732713060000|2024-11-27 13:11:00||365.1||365.1||365.1||365.1|0
1732713070000|2024-11-27 13:11:10|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|1415
1732713200000|2024-11-27 13:13:20|365.3||365.3||365.3||365.3||20
1732713220000|2024-11-27 13:13:40|||||||||1115
1732713280000|2024-11-27 13:14:40|365.4||365.4||365.4||365.4||0
1732713340000|2024-11-27 13:15:40||365.3||365.3||365.3||365.3|0
1732713380000|2024-11-27 13:16:20||365.2||365.2||365.2||365.2|1745
1732713390000|2024-11-27 13:16:30|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1732713400000|2024-11-27 13:16:40|365.4||365.5||365.5||365.4||301
1732713420000|2024-11-27 13:17:00|365.4|365.2|365.5|365.3|365.5|365.3|365.4|365.2|1745
1732713490000|2024-11-27 13:18:10|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1732713500000|2024-11-27 13:18:20||365.3||365.3||365.3||365.2|891
1732713510000|2024-11-27 13:18:30|365.5|365.2|365.5|365.3|365.5|365.3|365.4|365.2|3490
1732713660000|2024-11-27 13:21:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1732713790000|2024-11-27 13:23:10|365.7||365.7||365.7||365.7||1420
1732713810000|2024-11-27 13:23:30||365.6||365.6||365.6||365.6|0
1732714070000|2024-11-27 13:27:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|50
1732714250000|2024-11-27 13:30:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1732714260000|2024-11-27 13:31:00|365.8||365.8||365.8||365.8||100
1732714270000|2024-11-27 13:31:10|365.7||365.7||365.7||365.7||0
1732714340000|2024-11-27 13:32:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|475
1732714380000|2024-11-27 13:33:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1020
1732714390000|2024-11-27 13:33:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1726
1732714400000|2024-11-27 13:33:20||365.6||365.6||365.6||365.6|65
1732714520000|2024-11-27 13:35:20|||||||||1080
1732714590000|2024-11-27 13:36:30||365.7||365.7||365.7||365.7|0
1732714630000|2024-11-27 13:37:10|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|4700
1732714670000|2024-11-27 13:37:50||365.6||365.6||365.6||365.6|2184
1732714810000|2024-11-27 13:40:10||365.7||365.7||365.7||365.7|0
1732714870000|2024-11-27 13:41:10|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|202
1732714910000|2024-11-27 13:41:50||365.8||365.7||365.8||365.7|0
1732714950000|2024-11-27 13:42:30|366|365.9|366|365.8|366|365.9|366|365.8|1600
1732715030000|2024-11-27 13:43:50||365.9||365.9||365.9||365.9|0
1732715070000|2024-11-27 13:44:30|365.9|365.8|366|365.8|366|365.8|365.9|365.8|0
1732715110000|2024-11-27 13:45:10|365.9||365.9||365.9||365.9||0
1732715320000|2024-11-27 13:48:40|366|365.9|366|365.9|366|365.9|366|365.9|844
1732715400000|2024-11-27 13:50:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1732715420000|2024-11-27 13:50:20|366|365.9|366|365.9|366|365.9|366|365.9|0
1732715660000|2024-11-27 13:54:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1732715710000|2024-11-27 13:55:10||365.7||365.7||365.7||365.7|0
1732715720000|2024-11-27 13:55:20||365.8||365.8||365.8||365.8|0
1732715730000|2024-11-27 13:55:30||365.7||365.7||365.7||365.7|0
1732715740000|2024-11-27 13:55:40||365.8||365.8||365.8||365.8|0
1732715750000|2024-11-27 13:55:50||365.7||365.7||365.7||365.7|0
1732715810000|2024-11-27 13:56:50|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|1778
1732715820000|2024-11-27 13:57:00|365.6||365.6||365.6||365.6||0
1732716050000|2024-11-27 14:00:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1
1732716060000|2024-11-27 14:01:00||365.5||365.5||365.5||365.5|0
1732716080000|2024-11-27 14:01:20|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|0
1732716180000|2024-11-27 14:03:00|||||||||821
1732716210000|2024-11-27 14:03:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1732716280000|2024-11-27 14:04:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1680
1732716320000|2024-11-27 14:05:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1002
1732716330000|2024-11-27 14:05:30|||||||||4
1732716400000|2024-11-27 14:06:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|954
1732716440000|2024-11-27 14:07:20|||||||||300
1732716460000|2024-11-27 14:07:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1002
1732716490000|2024-11-27 14:08:10|365.1|365|365.1|365|365.1|365|365.1|365|3132
1732716500000|2024-11-27 14:08:20||364.9||364.9||364.9||364.9|0
1732716650000|2024-11-27 14:10:50||365||365||365||365|0
1732716680000|2024-11-27 14:11:20|365.2||365.2||365.2||365.2||1600
1732716730000|2024-11-27 14:12:10|365.1||365.1||365.1||365.1||0
1732716740000|2024-11-27 14:12:20|365.2||365.2||365.2||365.2||579
1732716750000|2024-11-27 14:12:30|365.1||365.1||365.1||365.1||0
1732716760000|2024-11-27 14:12:40|365.2||365.2||365.2||365.2||150
1732716770000|2024-11-27 14:12:50||365.1||365.1||365.1||365.1|0
1732716810000|2024-11-27 14:13:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1732716820000|2024-11-27 14:13:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2
1732716890000|2024-11-27 14:14:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|4
1732716900000|2024-11-27 14:15:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|5
1732716910000|2024-11-27 14:15:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1636
1732716930000|2024-11-27 14:15:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1732716940000|2024-11-27 14:15:40|365.7||365.6||365.7||365.6||28
1732717100000|2024-11-27 14:18:20|365.7||365.7||365.7||365.7||535
1732717120000|2024-11-27 14:18:40||365.6||365.6||365.6||365.6|0
1732717220000|2024-11-27 14:20:20|365.8||365.8||365.8||365.8||2
1732717230000|2024-11-27 14:20:30||365.7||365.7||365.7||365.7|0
1732717260000|2024-11-27 14:21:00|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|0
1732717380000|2024-11-27 14:23:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|774
1732717410000|2024-11-27 14:23:30|||||||||1454
1732717510000|2024-11-27 14:25:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|693
1732717520000|2024-11-27 14:25:20|||||||||3001
1732717580000|2024-11-27 14:26:20|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|0
1732717600000|2024-11-27 14:26:40||365.6||365.6||365.6||365.6|0
1732717620000|2024-11-27 14:27:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1629
1732717640000|2024-11-27 14:27:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|507
1732717650000|2024-11-27 14:27:30|365.8||365.8||365.8||365.8||0
1732717710000|2024-11-27 14:28:30|365.7||365.7||365.7||365.7||0
1732717800000|2024-11-27 14:30:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|38
1732717810000|2024-11-27 14:30:10||365.6||365.6||365.6||365.6|0
1732717830000|2024-11-27 14:30:30||365.7||365.7||365.7||365.7|0
1732717860000|2024-11-27 14:31:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1732717870000|2024-11-27 14:31:10|365.7|365.7|365.7|365.5|365.7|365.7|365.7|365.5|18
1732717940000|2024-11-27 14:32:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|837
1732718000000|2024-11-27 14:33:20|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|274
1732718070000|2024-11-27 14:34:30||365.8||365.8||365.8||365.8|0
1732718080000|2024-11-27 14:34:40||365.7||365.7||365.7||365.7|0
1732718120000|2024-11-27 14:35:20|365.8||365.8||365.8||365.8||0
1732718170000|2024-11-27 14:36:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|5
1732718180000|2024-11-27 14:36:20||365.7||365.7||365.7||365.7|0
1732718360000|2024-11-27 14:39:20|366|365.8|366|365.9|366|365.9|366|365.8|0
1732718390000|2024-11-27 14:39:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|5194
1732718480000|2024-11-27 14:41:20|||||||||567
1732718550000|2024-11-27 14:42:30|366|365.9|366|365.9|366|365.9|366|365.9|249
1732718600000|2024-11-27 14:43:20||365.8||365.8||365.8||365.8|56
1732718650000|2024-11-27 14:44:10||365.9||365.9||365.9||365.9|0
1732718690000|2024-11-27 14:44:50|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|0
1732718730000|2024-11-27 14:45:30||365.6||365.6||365.6||365.6|1095
1732718820000|2024-11-27 14:47:00|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|9
1732718900000|2024-11-27 14:48:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|615
1732718920000|2024-11-27 14:48:40|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|0
1732718930000|2024-11-27 14:48:50||365.5||365.5||365.5||365.5|0
1732719000000|2024-11-27 14:50:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|177
1732719010000|2024-11-27 14:50:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1732719060000|2024-11-27 14:51:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1140
1732719120000|2024-11-27 14:52:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|274
1732719240000|2024-11-27 14:54:00|||||||||7
1732719370000|2024-11-27 14:56:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.7|276
1732719420000|2024-11-27 14:57:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|491
1732719440000|2024-11-27 14:57:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1732719550000|2024-11-27 14:59:10|||||||||461
1732719570000|2024-11-27 14:59:30|366||366||366||366||0
1732719580000|2024-11-27 14:59:40|365.9|365.9|366|365.9|366|365.9|365.9|365.9|0
1732719590000|2024-11-27 14:59:50|366.1||366.1||366.1||366.1||2456
1732719610000|2024-11-27 15:00:10|366||366||366||366||0
1732719620000|2024-11-27 15:00:20|365.9|365.8|366|365.8|366|365.8|365.9|365.8|493
1732719660000|2024-11-27 15:01:00|365.9||365.9||365.9||365.9||0
1732719700000|2024-11-27 15:01:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1732719710000|2024-11-27 15:01:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|222
1732719740000|2024-11-27 15:02:20|366|365.9|366|365.9|366|365.9|366|365.9|152
1732719760000|2024-11-27 15:02:40|365.9|365.8|366|365.8|366|365.8|365.9|365.8|1165
1732719790000|2024-11-27 15:03:10|365.9|365.7|365.9|365.8|365.9|365.8|365.8|365.7|1153
1732719840000|2024-11-27 15:04:00|366|365.9|366|365.9|366|365.9|366|365.9|1869
1732719930000|2024-11-27 15:05:30|366.1|366|366.1|366|366.1|366|366.1|366|1902
1732720010000|2024-11-27 15:06:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|274
1732720080000|2024-11-27 15:08:00|366.1|366|366.1|366|366.1|366|366.1|366|1464
1732720140000|2024-11-27 15:09:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1732720150000|2024-11-27 15:09:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732720350000|2024-11-27 15:12:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|512
1732720410000|2024-11-27 15:13:30|||||||||245
1732720430000|2024-11-27 15:13:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1140
1732720570000|2024-11-27 15:16:10||366.1||366.2||366.2||366.1|0
1732720590000|2024-11-27 15:16:30||366.1||366.2||366.2||366.1|0
1732720600000|2024-11-27 15:16:40||366.1||366.2||366.2||366.1|0
1732720620000|2024-11-27 15:17:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|278
1732720680000|2024-11-27 15:18:00||366.2||366.2||366.2||366.2|490
1732720710000|2024-11-27 15:18:30||366.3||366.2||366.3||366.2|354
1732720750000|2024-11-27 15:19:10||366.3||366.3||366.3||366.3|0
1732720820000|2024-11-27 15:20:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|142
1732720880000|2024-11-27 15:21:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|870
1732720890000|2024-11-27 15:21:30||366.4||366.4||366.4||366.4|0
1732720950000|2024-11-27 15:22:30|366.5||366.5||366.5||366.5||0
1732720980000|2024-11-27 15:23:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2362
1732721000000|2024-11-27 15:23:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|183
1732721030000|2024-11-27 15:23:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|277
1732721040000|2024-11-27 15:24:00||366.6||366.7||366.7||366.6|150
1732721180000|2024-11-27 15:26:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|505
1732721230000|2024-11-27 15:27:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1732721240000|2024-11-27 15:27:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1732721270000|2024-11-27 15:27:50||366.6||366.6||366.6||366.6|150
1732721360000|2024-11-27 15:29:20||366.7||366.7||366.7||366.7|0
1732721370000|2024-11-27 15:29:30||366.6||366.6||366.6||366.6|0
1732721380000|2024-11-27 15:29:40|366.7||366.7||366.7||366.7||0
1732721420000|2024-11-27 15:30:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2190
1732721470000|2024-11-27 15:31:10|||||||||3
1732721520000|2024-11-27 15:32:00|||||||||369
1732721530000|2024-11-27 15:32:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1732721540000|2024-11-27 15:32:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|394
1732721550000|2024-11-27 15:32:30||366.6||366.6||366.6||366.6|0
1732721570000|2024-11-27 15:32:50|366.7||366.7||366.7||366.7||0
1732721600000|2024-11-27 15:33:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|936
1732721640000|2024-11-27 15:34:00|||||||||135
1732721850000|2024-11-27 15:37:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|7505
1732721860000|2024-11-27 15:37:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|211
1732721890000|2024-11-27 15:38:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1732721910000|2024-11-27 15:38:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|139
1732721930000|2024-11-27 15:38:50||366.6||366.6||366.6||366.6|1500
1732721940000|2024-11-27 15:39:00|366.7||366.7||366.7||366.7||0
1732722000000|2024-11-27 15:40:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|923
1732722010000|2024-11-27 15:40:10|366.7||366.7||366.7||366.7||4
1732722080000|2024-11-27 15:41:20|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|94
1732722150000|2024-11-27 15:42:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|307
1732722220000|2024-11-27 15:43:40||366.7||366.7||366.7||366.7|0
1732722290000|2024-11-27 15:44:50||366.8||366.8||366.8||366.8|0
1732722300000|2024-11-27 15:45:00||366.7||366.7||366.7||366.7|0
1732722380000|2024-11-27 15:46:20|366.8||366.8||366.8||366.8||0
1732722420000|2024-11-27 15:47:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1299
1732722440000|2024-11-27 15:47:20|||||||||2401
1732722480000|2024-11-27 15:48:00|366.6|366.5|366.7|366.5|366.7|366.6|366.6|366.5|1468
1732722520000|2024-11-27 15:48:40|366.6||366.6||366.6||366.6||0
1732722610000|2024-11-27 15:50:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|159
1732722640000|2024-11-27 15:50:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|274
1732722680000|2024-11-27 15:51:20|||||||||100
1732723010000|2024-11-27 15:56:50|366.9||366.9||366.9||366.9||490
1732723060000|2024-11-27 15:57:40|366.8|366.5|366.6|366.5|366.8|366.5|366.6|366.5|125
1732723110000|2024-11-27 15:58:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|15
1732723130000|2024-11-27 15:58:50||366.5||366.5||366.5||366.5|0
1732723180000|2024-11-27 15:59:40|366.6|366.6|366.6|366.5|366.6|366.6|366.6|366.5|0
1732723220000|2024-11-27 16:00:20|366.7||366.7||366.7||366.7||315
1732723230000|2024-11-27 16:00:30||366.6||366.5||366.6||366.5|0
1732723320000|2024-11-27 16:02:00||366.6||366.6||366.6||366.6|0
1732723430000|2024-11-27 16:03:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|532
1732723470000|2024-11-27 16:04:30|||||||||2186
1732723490000|2024-11-27 16:04:50|||||||||255
1732723530000|2024-11-27 16:05:30|366.7|366.6|366.8|366.7|366.8|366.7|366.7|366.6|5
1732723540000|2024-11-27 16:05:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|76
1732723570000|2024-11-27 16:06:10|367|366.9|367|366.9|367|366.9|367|366.9|106
1732723600000|2024-11-27 16:06:40||366.8||366.9||366.9||366.8|0
1732723620000|2024-11-27 16:07:00||366.8||366.8||366.8||366.8|0
1732723670000|2024-11-27 16:07:50|366.9|366.9|367|366.8|367|366.9|366.9|366.8|275
1732723710000|2024-11-27 16:08:30|366.9||366.9||366.9||366.9||0
1732723740000|2024-11-27 16:09:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1732723780000|2024-11-27 16:09:40|||||||||397
1732723800000|2024-11-27 16:10:00|||||||||142
1732723860000|2024-11-27 16:11:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|406
1732723980000|2024-11-27 16:13:00|367||366.9||367||366.9||1470
1732723990000|2024-11-27 16:13:10|367||367||367||367||0
1732724000000|2024-11-27 16:13:20|366.9||366.9||366.9||366.9||494
1732724050000|2024-11-27 16:14:10|367|366.9|367|366.9|367|366.9|367|366.9|3
1732724060000|2024-11-27 16:14:20||366.8||366.8||366.8||366.8|0
1732724090000|2024-11-27 16:14:50||366.9||366.9||366.9||366.9|0
1732724140000|2024-11-27 16:15:40|367.1|367|367.1|367|367.1|367|367.1|367|242
1732724150000|2024-11-27 16:15:50|||||||||1778
1732724160000|2024-11-27 16:16:00||366.9||366.9||366.9||366.9|0
1732724180000|2024-11-27 16:16:20|367||367||367||367||0
1732724360000|2024-11-27 16:19:20|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|533
1732724370000|2024-11-27 16:19:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|354
1732724480000|2024-11-27 16:21:20|367|366.9|367|366.9|367|366.9|367|366.9|365
1732724560000|2024-11-27 16:22:40|367.1|367|367.1|367|367.1|367|367.1|367|3005
1732724580000|2024-11-27 16:23:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|807
1732724590000|2024-11-27 16:23:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|477
1732724620000|2024-11-27 16:23:40|367.1|367|367.2|367.1|367.2|367.1|367.1|367|3040
1732724630000|2024-11-27 16:23:50|||||||||525
1732724670000|2024-11-27 16:24:30|||||||||41
1732724770000|2024-11-27 16:26:10|367.1|367|367.1|367|367.1|367|367.1|367|6477
1732724790000|2024-11-27 16:26:30|367.2|367.1|367.2|367|367.2|367.1|367.2|367|150
1732724800000|2024-11-27 16:26:40|367.1||367.2||367.2||367.1||0
1732724810000|2024-11-27 16:26:50||367.1||367.1||367.1||367.1|0
1732724860000|2024-11-27 16:27:40|367.1|367|367.1|367|367.2|367|367.1|367|1526
1732724880000|2024-11-27 16:28:00|||||||||2478
1732724890000|2024-11-27 16:28:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1546
1732724900000|2024-11-27 16:28:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|2095
1732724940000|2024-11-27 16:29:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|470
1732724970000|2024-11-27 16:29:30||367||367.1||367.1||367|0
1732724990000|2024-11-27 16:29:50|367.1|367|367.1|366.9|367.1|367|367.1|366.9|2680
1732780800000|2024-11-28 08:00:00|368.2|367.8|368.3|367.8|368.3|367.8|368.2|367.8|1000
1732780810000|2024-11-28 08:00:10|368.4||368.4||368.4||368.4||0
1732780820000|2024-11-28 08:00:20|368.3||368.3||368.3||368.3||0
1732780830000|2024-11-28 08:00:30|368.2||368.4||368.4||368.2||536
1732780860000|2024-11-28 08:01:00|368.3||368.3||368.3||368.3||0
1732780900000|2024-11-28 08:01:40|368|367.5|368|367.5|368|367.5|368|367.5|180
1732780980000|2024-11-28 08:03:00|367.7|367.4|367.6|367.4|367.7|367.4|367.6|367.4|269
1732780990000|2024-11-28 08:03:10|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|519
1732781030000|2024-11-28 08:03:50|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|276
1732781040000|2024-11-28 08:04:00|368|367.7|368|367.7|368|367.7|368|367.7|0
1732781090000|2024-11-28 08:04:50|367.9||367.9||367.9||367.9||0
1732781100000|2024-11-28 08:05:00||367.6||367.6||367.6||367.6|0
1732781160000|2024-11-28 08:06:00|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|1498
1732781190000|2024-11-28 08:06:30|367.2||367.2||367.2||367.2||0
1732781200000|2024-11-28 08:06:40|367|366.9|367|366.9|367|366.9|367|366.9|714
1732781230000|2024-11-28 08:07:10|366.9|366.7|367.1|366.9|367.1|366.9|366.8|366.7|1362
1732781240000|2024-11-28 08:07:20||367||366.9||367||366.9|0
1732781340000|2024-11-28 08:09:00|367||367||367||367||0
1732781350000|2024-11-28 08:09:10|367.1||367.1||367.1||367.1||0
1732781370000|2024-11-28 08:09:30|367|367|367.1|367|367.1|367|367|367|1077
1732781380000|2024-11-28 08:09:40|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1732781400000|2024-11-28 08:10:00|367.5|367.2|367.5|367.3|367.5|367.4|367.5|367.2|1498
1732781410000|2024-11-28 08:10:10||367.2||367.3||367.3||367.2|0
1732781440000|2024-11-28 08:10:40|||||||||3
1732781450000|2024-11-28 08:10:50|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|0
1732781470000|2024-11-28 08:11:10|367.2|367|367.2|367|367.2|367|367.2|367|0
1732781500000|2024-11-28 08:11:40|367.1|366.9|367.2|367|367.2|367|367.1|366.9|0
1732781520000|2024-11-28 08:12:00|367.1|366.9|367|366.8|367.1|366.9|367|366.8|0
1732781530000|2024-11-28 08:12:10|367.2|366.9|367.1|366.9|367.2|366.9|367.1|366.9|1
1732781540000|2024-11-28 08:12:20|367.2|367|367.2|367|367.2|367|367.2|367|0
1732781570000|2024-11-28 08:12:50|367.1||367.1||367.1||367.1||843
1732781580000|2024-11-28 08:13:00|367.2|366.9|367.2|366.9|367.2|367|367.2|366.9|0
1732781590000|2024-11-28 08:13:10||367||367||367||366.9|0
1732781610000|2024-11-28 08:13:30|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|87
1732781630000|2024-11-28 08:13:50|367.2|367|367.2|367|367.2|367|367.2|367|0
1732781680000|2024-11-28 08:14:40|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1732781700000|2024-11-28 08:15:00|367.2||367.2||367.2||367.2||0
1732781720000|2024-11-28 08:15:20|367.1|367|367.1|367|367.1|367|367.1|367|285
1732781760000|2024-11-28 08:16:00|367.2||367.2||367.2||367.2||0
1732781880000|2024-11-28 08:18:00|367.3|367.2|367.5|367.3|367.5|367.3|367.3|367.2|1293
1732782000000|2024-11-28 08:20:00|367.4|367.2|367.3|367.2|367.4|367.2|367.3|367.2|895
1732782010000|2024-11-28 08:20:10|367.4||367.4||367.4||367.3||150
1732782050000|2024-11-28 08:20:50|367.3||367.4||367.4||367.3||0
1732782150000|2024-11-28 08:22:30|367.3||367.4||367.4||367.3||0
1732782170000|2024-11-28 08:22:50|367.3||367.3||367.3||367.3||0
1732782180000|2024-11-28 08:23:00|367.4||367.3||367.4||367.3||0
1732782190000|2024-11-28 08:23:10|367.4||367.4||367.4||367.4||0
1732782210000|2024-11-28 08:23:30|367.3||367.3||367.3||367.3||0
1732782220000|2024-11-28 08:23:40|367.4||367.4||367.4||367.4||0
1732782290000|2024-11-28 08:24:50|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1732782300000|2024-11-28 08:25:00|367.6|367.5|367.4|367.3|367.6|367.5|367.4|367.3|0
1732782310000|2024-11-28 08:25:10|367.5||367.5||367.5||367.5||0
1732782390000|2024-11-28 08:26:30|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|0
1732782450000|2024-11-28 08:27:30|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1732782470000|2024-11-28 08:27:50|367.7||367.7||367.7||367.7||428
1732782580000|2024-11-28 08:29:40|367.8||367.8||367.8||367.8||0
1732782630000|2024-11-28 08:30:30|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|0
1732782660000|2024-11-28 08:31:00|368|367.8|368|367.8|368|367.8|368|367.8|0
1732782750000|2024-11-28 08:32:30|367.9||367.9||367.9||367.9||0
1732782760000|2024-11-28 08:32:40|368||368||368||368||0
1732782780000|2024-11-28 08:33:00|367.9||368||368||367.9||217
1732782880000|2024-11-28 08:34:40|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1074
1732782890000|2024-11-28 08:34:50|367.8||367.9||367.9||367.8||0
1732782900000|2024-11-28 08:35:00|367.8||367.8||367.8||367.8||0
1732782980000|2024-11-28 08:36:20|367.9||367.9||367.9||367.9||0
1732783040000|2024-11-28 08:37:20|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1732783050000|2024-11-28 08:37:30||367.8||367.9||367.9||367.8|0
1732783060000|2024-11-28 08:37:40|368|367.8|367.9|367.8|368|367.9|367.9|367.8|655
1732783090000|2024-11-28 08:38:10|368||368||368||368||0
1732783180000|2024-11-28 08:39:40|367.9||367.9||367.9||367.9||0
1732783200000|2024-11-28 08:40:00||367.7||367.7||367.7||367.7|0
1732783240000|2024-11-28 08:40:40|367.8||367.8||367.8||367.8||0
1732783250000|2024-11-28 08:40:50|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.4|4
1732783270000|2024-11-28 08:41:10||367.4||367.5||367.5||367.4|0
1732783280000|2024-11-28 08:41:20||367.4||367.4||367.4||367.4|0
1732783300000|2024-11-28 08:41:40||367.5||367.5||367.5||367.5|0
1732783310000|2024-11-28 08:41:50||367.4||367.5||367.5||367.4|0
1732783360000|2024-11-28 08:42:40|367.6||367.6||367.6||367.6||0
1732783370000|2024-11-28 08:42:50|367.7||367.7||367.7||367.7||0
1732783450000|2024-11-28 08:44:10|||||||||267
1732783620000|2024-11-28 08:47:00|368|367.7|368|367.7|368|367.7|368|367.7|800
1732783640000|2024-11-28 08:47:20|367.9||367.9||367.9||367.9||0
1732783690000|2024-11-28 08:48:10|368||368||368||368||0
1732783700000|2024-11-28 08:48:20|367.9||367.8||367.9||367.8||0
1732783760000|2024-11-28 08:49:20|367.9|367.8|367.8|367.7|367.9|367.8|367.8|367.7|435
1732783800000|2024-11-28 08:50:00|||||||||807
1732783820000|2024-11-28 08:50:20||367.6||367.6||367.6||367.6|7
1732783890000|2024-11-28 08:51:30||367.7||367.7||367.7||367.7|0
1732783900000|2024-11-28 08:51:40|367.9||367.9||367.9||367.9||0
1732784030000|2024-11-28 08:53:50|367.8||367.8||367.8||367.8||0
1732784100000|2024-11-28 08:55:00|367.9||367.9||367.9||367.9||0
1732784340000|2024-11-28 08:59:00|368|367.9|368|367.8|368|367.9|368|367.8|425
1732784360000|2024-11-28 08:59:20||367.9||367.9||367.9||367.9|0
1732784400000|2024-11-28 09:00:00|368.1||368.1||368.1||368.1||0
1732784410000|2024-11-28 09:00:10|368.2|368|368.2|368|368.2|368|368.2|368|166
1732784420000|2024-11-28 09:00:20||368.1||368.1||368.1||368.1|0
1732784440000|2024-11-28 09:00:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1498
1732784450000|2024-11-28 09:00:50|368.4||368.4||368.4||368.4||0
1732784500000|2024-11-28 09:01:40|368.3||368.3||368.3||368.3||49
1732784510000|2024-11-28 09:01:50|368.4||368.4||368.4||368.4||0
1732784520000|2024-11-28 09:02:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|84
1732784550000|2024-11-28 09:02:30|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|1050
1732784640000|2024-11-28 09:04:00|368.2||368.2||368.2||368.2||0
1732784670000|2024-11-28 09:04:30|368.1|368|368.1|368|368.1|368|368.1|368|0
1732784700000|2024-11-28 09:05:00|368|367.9|368|367.9|368|367.9|368|367.9|835
1732784790000|2024-11-28 09:06:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1732784830000|2024-11-28 09:07:10||368||368||368||368|0
1732785030000|2024-11-28 09:10:30|368.1||368.1||368.1||368.1||0
1732785150000|2024-11-28 09:12:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1498
1732785510000|2024-11-28 09:18:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1732785520000|2024-11-28 09:18:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|150
1732785590000|2024-11-28 09:19:50|368.1|368|368.1|368|368.1|368|368.1|368|120
1732785640000|2024-11-28 09:20:40|368.2||368.2||368.2||368.2||0
1732785770000|2024-11-28 09:22:50||368.1||368.1||368.1||368.1|0
1732785860000|2024-11-28 09:24:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1414
1732785940000|2024-11-28 09:25:40|368.4||368.4||368.4||368.4||0
1732785950000|2024-11-28 09:25:50||368.3||368.3||368.3||368.3|0
1732785990000|2024-11-28 09:26:30|368.5||368.5||368.5||368.5||0
1732786020000|2024-11-28 09:27:00|368.4||368.4||368.4||368.4||0
1732786080000|2024-11-28 09:28:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1732786150000|2024-11-28 09:29:10|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|150
1732786350000|2024-11-28 09:32:30|368.3|368.3|368.3|368.2|368.3|368.3|368.3|368.2|112
1732786370000|2024-11-28 09:32:50||368.1||368.1||368.1||368.1|0
1732786500000|2024-11-28 09:35:00|368.2||368.2||368.2||368.2||0
1732786520000|2024-11-28 09:35:20|368.3||368.3||368.3||368.3||0
1732786600000|2024-11-28 09:36:40|368.2||368.2||368.2||368.2||0
1732786650000|2024-11-28 09:37:30|368.3||368.3||368.3||368.3||0
1732786690000|2024-11-28 09:38:10|368.2||368.2||368.2||368.2||0
1732786730000|2024-11-28 09:38:50|368.1|368|368.1|368|368.1|368|368.1|368|0
1732786770000|2024-11-28 09:39:30|368.2||368.2||368.2||368.2||0
1732786940000|2024-11-28 09:42:20|368.1||368.1||368.1||368.1||0
1732787150000|2024-11-28 09:45:50|368.2||368.2||368.2||368.2||35
1732787160000|2024-11-28 09:46:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1732787170000|2024-11-28 09:46:10|368.2|368|368.2|368|368.2|368|368.2|368|0
1732787420000|2024-11-28 09:50:20|368.1||368.1||368.1||368.1||0
1732787490000|2024-11-28 09:51:30||367.9||367.9||367.9||367.9|23
1732787500000|2024-11-28 09:51:40|368||368||368||368||0
1732787710000|2024-11-28 09:55:10|368.1||368.1||368.1||368.1||1421
1732787790000|2024-11-28 09:56:30||368||368||368||368|0
1732787800000|2024-11-28 09:56:40||367.9||367.9||367.9||367.9|0
1732787820000|2024-11-28 09:57:00|368|367.7|367.9|367.7|368|367.7|367.9|367.7|0
1732787940000|2024-11-28 09:59:00||367.8||367.7||367.8||367.7|1073
1732788060000|2024-11-28 10:01:00|||||||||200
1732788120000|2024-11-28 10:02:00|368|367.9|368|367.9|368|367.9|368|367.9|349
1732788130000|2024-11-28 10:02:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|161
1732788200000|2024-11-28 10:03:20|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|10
1732788220000|2024-11-28 10:03:40|367.7||367.7||367.7||367.7||0
1732788250000|2024-11-28 10:04:10|367.8||367.8||367.8||367.8||0
1732788260000|2024-11-28 10:04:20|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|0
1732788320000|2024-11-28 10:05:20|367.8|367.6|367.8|367.6|367.8|367.7|367.8|367.6|34
1732788520000|2024-11-28 10:08:40|||||||||500
1732788590000|2024-11-28 10:09:50|367.7||367.8||367.8||367.7||84
1732788800000|2024-11-28 10:13:20||367.7||367.7||367.7||367.7|0
1732788830000|2024-11-28 10:13:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.5|0
1732788840000|2024-11-28 10:14:00||367.5||367.5||367.5||367.5|0
1732788880000|2024-11-28 10:14:40|||||||||30
1732788890000|2024-11-28 10:14:50|367.8|367.6|367.8|367.7|367.8|367.7|367.8|367.6|1600
1732788900000|2024-11-28 10:15:00||367.6||367.6||367.6||367.6|0
1732788950000|2024-11-28 10:15:50|||||||||750
1732789000000|2024-11-28 10:16:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|100
1732789030000|2024-11-28 10:17:10|||||||||283
1732789040000|2024-11-28 10:17:20|368|367.9|368|367.8|368|367.9|368|367.8|2310
1732789140000|2024-11-28 10:19:00|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|366
1732789150000|2024-11-28 10:19:10||367.7||367.6||367.7||367.6|0
1732789160000|2024-11-28 10:19:20||367.7||367.7||367.7||367.6|0
1732789190000|2024-11-28 10:19:50||367.6||367.6||367.7||367.6|0
1732789200000|2024-11-28 10:20:00||367.7||367.6||367.7||367.6|0
1732789260000|2024-11-28 10:21:00|367.7|367.7|367.8|367.7|367.8|367.7|367.7|367.7|31
1732789270000|2024-11-28 10:21:10||367.6||367.6||367.6||367.6|0
1732789400000|2024-11-28 10:23:20|367.7||367.8||367.8||367.7||0
1732789480000|2024-11-28 10:24:40|367.7||367.8||367.8||367.7||1568
1732789760000|2024-11-28 10:29:20|||||||||293
1732789800000|2024-11-28 10:30:00|367.7||367.7||367.7||367.7||0
1732789960000|2024-11-28 10:32:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|150
1732789970000|2024-11-28 10:32:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1732790000000|2024-11-28 10:33:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1732790010000|2024-11-28 10:33:30|367.2|367.1|367.2|367|367.2|367.1|367.2|367|7
1732790060000|2024-11-28 10:34:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1732790140000|2024-11-28 10:35:40|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|94
1732790150000|2024-11-28 10:35:50||367.2||367.1||367.2||367.1|0
1732790160000|2024-11-28 10:36:00||367.2||367.2||367.2||367.2|0
1732790200000|2024-11-28 10:36:40||367.1||367.2||367.2||367.1|0
1732790210000|2024-11-28 10:36:50||367.1||367.1||367.1||367.1|0
1732790380000|2024-11-28 10:39:40|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|1046
1732790430000|2024-11-28 10:40:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1732790460000|2024-11-28 10:41:00|367.2||367.2||367.2||367.2||0
1732790650000|2024-11-28 10:44:10|367.3||367.3||367.3||367.3||0
1732790800000|2024-11-28 10:46:40|367.2||367.2||367.2||367.2||0
1732790820000|2024-11-28 10:47:00|367.1|367|367.1|367|367.1|367|367.1|367|22
1732790840000|2024-11-28 10:47:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|312
1732790880000|2024-11-28 10:48:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|55
1732790900000|2024-11-28 10:48:20|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|0
1732791010000|2024-11-28 10:50:10|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|104
1732791020000|2024-11-28 10:50:20|||||||||243
1732791040000|2024-11-28 10:50:40|||||||||271
1732791060000|2024-11-28 10:51:00|||||||||600
1732791070000|2024-11-28 10:51:10|367.4|367.3|367.5|367.4|367.6|367.4|367.4|367.3|261
1732791080000|2024-11-28 10:51:20|367.3|367.2|367.2|367.1|367.3|367.2|367.2|367.1|1271
1732791110000|2024-11-28 10:51:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|329
1732791150000|2024-11-28 10:52:30|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|3511
1732791160000|2024-11-28 10:52:40|||||||||1145
1732791180000|2024-11-28 10:53:00|||||||||599
1732791220000|2024-11-28 10:53:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1732791230000|2024-11-28 10:53:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|470
1732791270000|2024-11-28 10:54:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|257
1732791280000|2024-11-28 10:54:40||367.3||367.3||367.3||367.3|0
1732791320000|2024-11-28 10:55:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|2109
1732791360000|2024-11-28 10:56:00|367.3||367.3||367.3||367.3||0
1732791370000|2024-11-28 10:56:10|||||||||656
1732791380000|2024-11-28 10:56:20|367.4||367.4||367.4||367.4||0
1732791450000|2024-11-28 10:57:30||367.3||367.3||367.3||367.3|936
1732791480000|2024-11-28 10:58:00||367.2||367.2||367.2||367.2|0
1732791530000|2024-11-28 10:58:50|367.5|367.3|367.5|367.4|367.5|367.4|367.5|367.3|2382
1732791540000|2024-11-28 10:59:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1528
1732791670000|2024-11-28 11:01:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1496
1732791680000|2024-11-28 11:01:20|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|0
1732791700000|2024-11-28 11:01:40|||||||||1700
1732791820000|2024-11-28 11:03:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|143
1732791850000|2024-11-28 11:04:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|150
1732791870000|2024-11-28 11:04:30|367.2|367.1|367.2|367.1|367.2|367.2|367.2|367.1|721
1732791960000|2024-11-28 11:06:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1749
1732791980000|2024-11-28 11:06:20|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1669
1732792030000|2024-11-28 11:07:10|367.5||367.5||367.5||367.5||0
1732792040000|2024-11-28 11:07:20|367.4||367.4||367.4||367.4||0
1732792090000|2024-11-28 11:08:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1298
1732792210000|2024-11-28 11:10:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|842
1732792270000|2024-11-28 11:11:10|367.1|367|367.1|367|367.1|367|367.1|367|877
1732792290000|2024-11-28 11:11:30||366.9||366.9||366.9||366.9|870
1732792410000|2024-11-28 11:13:30|367||367||367||367||0
1732792440000|2024-11-28 11:14:00|367.1||367.1||367.1||367.1||1700
1732792490000|2024-11-28 11:14:50|367||367||367||367||0
1732792520000|2024-11-28 11:15:20||366.8||366.8||366.8||366.8|0
1732792900000|2024-11-28 11:21:40|366.9||366.9||366.9||366.9||0
1732792910000|2024-11-28 11:21:50|367|366.9|367|366.9|367|366.9|367|366.9|1501
1732793120000|2024-11-28 11:25:20|||||||||400
1732793220000|2024-11-28 11:27:00|||||||||1502
1732793330000|2024-11-28 11:28:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|151
1732793340000|2024-11-28 11:29:00|367||367||367||367||285
1732793480000|2024-11-28 11:31:20|366.9||366.9||366.9||366.9||0
1732793530000|2024-11-28 11:32:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1732793590000|2024-11-28 11:33:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|26
1732793700000|2024-11-28 11:35:00|367|366.9|367|366.9|367|366.9|367|366.9|1700
1732793730000|2024-11-28 11:35:30|367.1|367|367.1|367|367.1|367|367.1|367|1700
1732793740000|2024-11-28 11:35:40|367|366.9|367|366.9|367|366.9|367|366.9|993
1732793750000|2024-11-28 11:35:50|367.1||367.1||367.1||367.1||1006
1732794000000|2024-11-28 11:40:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2300
1732794030000|2024-11-28 11:40:30|367.3||367.2||367.3||367.2||592
1732794060000|2024-11-28 11:41:00|367.1|367|367.1|366.9|367.1|367|367.1|366.9|1289
1732794130000|2024-11-28 11:42:10|367.2|367|367.2|367.1|367.2|367.1|367.2|367|1100
1732794160000|2024-11-28 11:42:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1804
1732794190000|2024-11-28 11:43:10||367.1||367.2||367.2||367.1|0
1732794200000|2024-11-28 11:43:20||367.1||367.1||367.1||367.1|0
1732794370000|2024-11-28 11:46:10|367.2||367.2||367.2||367.2||0
1732794440000|2024-11-28 11:47:20|367.1|367|367.1|367|367.1|367|367.1|367|648
1732794450000|2024-11-28 11:47:30|367.2|367.1|367.2|367|367.2|367.1|367.1|367|1117
1732794470000|2024-11-28 11:47:50|367.1||367.1||367.1||367.1||3
1732794570000|2024-11-28 11:49:30|367|366.8|367|366.8|367|366.8|367|366.8|130
1732794590000|2024-11-28 11:49:50|366.9||366.9||366.9||366.9||0
1732794630000|2024-11-28 11:50:30|367||367||367||367||49
1732794690000|2024-11-28 11:51:30||366.9||366.9||366.9||366.9|0
1732794720000|2024-11-28 11:52:00||366.8||366.9||366.9||366.8|0
1732794750000|2024-11-28 11:52:30||366.8||366.8||366.8||366.8|0
1732794770000|2024-11-28 11:52:50||366.9||366.8||366.9||366.8|0
1732794780000|2024-11-28 11:53:00||366.9||366.8||366.9||366.8|0
1732794790000|2024-11-28 11:53:10||366.9||366.9||366.9||366.8|0
1732794800000|2024-11-28 11:53:20||366.8||366.9||366.9||366.8|0
1732794830000|2024-11-28 11:53:50|367.1|367|367.1|367|367.1|367|367.1|367|444
1732795020000|2024-11-28 11:57:00|||||||||2
1732795130000|2024-11-28 11:58:50|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|2310
1732795180000|2024-11-28 11:59:40|367.2|367.2|367.3|367.1|367.3|367.2|367.2|367.1|2107
1732795260000|2024-11-28 12:01:00|367.2|367|367.2|367|367.2|367|367.2|367|0
1732795270000|2024-11-28 12:01:10|367.1||367.1||367.1||367.1||0
1732795340000|2024-11-28 12:02:20||366.9||366.9||366.9||366.9|619
1732795430000|2024-11-28 12:03:50|367.3|367|367.3|367.2|367.3|367.2|367.3|367|1502
1732795480000|2024-11-28 12:04:40||367.1||367.1||367.1||367.1|0
1732795600000|2024-11-28 12:06:40|367.2||367.2||367.2||367.2||0
1732795640000|2024-11-28 12:07:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1732795650000|2024-11-28 12:07:30|367|366.9|367|366.9|367|366.9|367|366.9|150
1732795690000|2024-11-28 12:08:10|367.1||367.1||367.1||367.1||0
1732795920000|2024-11-28 12:12:00|367||367||367||367||0
1732795940000|2024-11-28 12:12:20|367.1||367.1||367.1||367.1||48
1732796110000|2024-11-28 12:15:10|||||||||232
1732796130000|2024-11-28 12:15:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2731
1732796190000|2024-11-28 12:16:30|367.1|367|367.1|367|367.1|367|367.1|367|0
1732796320000|2024-11-28 12:18:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|295
1732796330000|2024-11-28 12:18:50||367||367||367||367|0
1732796500000|2024-11-28 12:21:40|367|366.9|367|366.9|367|366.9|367|366.9|0
1732796650000|2024-11-28 12:24:10|367.1||367.1||367.1||367.1||2599
1732796720000|2024-11-28 12:25:20||367||367||367||367|0
1732796750000|2024-11-28 12:25:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|132
1732796900000|2024-11-28 12:28:20||367||367||367||367|0
1732797060000|2024-11-28 12:31:00|367.1||367.1||367.1||367.1||0
1732797250000|2024-11-28 12:34:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|49
1732797390000|2024-11-28 12:36:30|||||||||750
1732797420000|2024-11-28 12:37:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|48
1732797480000|2024-11-28 12:38:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1732797520000|2024-11-28 12:38:40|||||||||636
1732797730000|2024-11-28 12:42:10|367.1|367|366.9|366.8|367.1|367|366.9|366.8|212
1732797750000|2024-11-28 12:42:30|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1732797900000|2024-11-28 12:45:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1732797910000|2024-11-28 12:45:10|366.6|366.6|366.7|366.5|366.7|366.6|366.6|366.5|0
1732798220000|2024-11-28 12:50:20|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|132
1732798470000|2024-11-28 12:54:30|||||||||1501
1732798520000|2024-11-28 12:55:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|198
1732798580000|2024-11-28 12:56:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|53
1732798600000|2024-11-28 12:56:40||366.6||366.6||366.6||366.6|0
1732798620000|2024-11-28 12:57:00|366.7||366.7||366.7||366.7||400
1732798680000|2024-11-28 12:58:00|366.8||366.8||366.8||366.8||40
1732798830000|2024-11-28 13:00:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|334
1732798930000|2024-11-28 13:02:10|||||||||150
1732799060000|2024-11-28 13:04:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1732799070000|2024-11-28 13:04:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|789
1732799100000|2024-11-28 13:05:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1501
1732799130000|2024-11-28 13:05:30|367|366.9|367|366.9|367|366.9|367|366.9|1288
1732799140000|2024-11-28 13:05:40|367.1|367|367.1|367|367.1|367|367.1|367|0
1732799190000|2024-11-28 13:06:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1732799250000|2024-11-28 13:07:30|||||||||1000
1732799370000|2024-11-28 13:09:30||366.8||366.8||366.8||366.8|0
1732799390000|2024-11-28 13:09:50||366.9||366.9||366.9||366.9|0
1732799400000|2024-11-28 13:10:00||366.8||366.9||366.9||366.8|0
1732799410000|2024-11-28 13:10:10|||||||||250
1732799490000|2024-11-28 13:11:30||366.8||366.8||366.8||366.8|0
1732799520000|2024-11-28 13:12:00|366.9||366.9||366.9||366.9||0
1732799540000|2024-11-28 13:12:20|367|366.9|367|366.9|367|366.9|367|366.9|87
1732799630000|2024-11-28 13:13:50|367.1|367|367.1|367|367.1|367|367.1|367|37
1732799680000|2024-11-28 13:14:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|102
1732799790000|2024-11-28 13:16:30||367||367||367||367|251
1732799830000|2024-11-28 13:17:10|367.1||367.1||367.1||367.1||0
1732799900000|2024-11-28 13:18:20||366.9||366.9||366.9||366.9|1502
1732799940000|2024-11-28 13:19:00|367||367||367||367||0
1732800110000|2024-11-28 13:21:50|||||||||5
1732800210000|2024-11-28 13:23:30|367.1|367|367.1|367|367.1|367|367.1|367|28
1732800310000|2024-11-28 13:25:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1732800380000|2024-11-28 13:26:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|8
1732800400000|2024-11-28 13:26:40||366.7||366.7||366.7||366.7|0
1732800440000|2024-11-28 13:27:20|366.8||366.8||366.8||366.8||0
1732800560000|2024-11-28 13:29:20||366.6||366.6||366.6||366.6|0
1732800600000|2024-11-28 13:30:00||366.7||366.7||366.7||366.7|0
1732800610000|2024-11-28 13:30:10||366.6||366.6||366.6||366.6|0
1732800640000|2024-11-28 13:30:40|366.7||366.7||366.7||366.7||0
1732800710000|2024-11-28 13:31:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|364
1732800720000|2024-11-28 13:32:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|80
1732800730000|2024-11-28 13:32:10||366.6||366.6||366.6||366.5|0
1732800800000|2024-11-28 13:33:20||366.5||366.6||366.6||366.5|0
1732800860000|2024-11-28 13:34:20||366.5||366.5||366.5||366.5|0
1732800890000|2024-11-28 13:34:50||366.6||366.6||366.6||366.6|0
1732800950000|2024-11-28 13:35:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|64
1732800960000|2024-11-28 13:36:00||366.6||366.6||366.6||366.6|0
1732800980000|2024-11-28 13:36:20||366.7||366.6||366.7||366.6|0
1732800990000|2024-11-28 13:36:30||366.7||366.7||366.7||366.7|150
1732801000000|2024-11-28 13:36:40||366.6||366.6||366.6||366.6|3363
1732801060000|2024-11-28 13:37:40|366.9|366.7|366.9|366.7|366.9|366.8|366.9|366.7|0
1732801080000|2024-11-28 13:38:00||366.8||366.8||366.8||366.8|0
1732801290000|2024-11-28 13:41:30|367|366.9|367|366.8|367|366.9|367|366.8|2189
1732801390000|2024-11-28 13:43:10||366.9||366.9||366.9||366.9|0
1732801410000|2024-11-28 13:43:30|367.1|367|367.2|367|367.2|367.1|367.1|367|150
1732801420000|2024-11-28 13:43:40|367.3|367.1|367.3|367.2|367.3|367.2|367.2|367.1|2027
1732801440000|2024-11-28 13:44:00|367.4|367.1|367.4|367.3|367.4|367.3|367.4|367.1|696
1732801470000|2024-11-28 13:44:30|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|150
1732801500000|2024-11-28 13:45:00|367.3||367.3||367.3||367.3||0
1732801510000|2024-11-28 13:45:10|367.1|367|367.1|367|367.1|367|367.1|367|0
1732801540000|2024-11-28 13:45:40|367|366.9|367|366.9|367|366.9|367|366.9|0
1732801600000|2024-11-28 13:46:40|367.1|367|367.1|366.9|367.1|367|367.1|366.9|35
1732801680000|2024-11-28 13:48:00||367||366.9||367||366.9|0
1732801700000|2024-11-28 13:48:20||367||367||367||367|0
1732801830000|2024-11-28 13:50:30|367.2||367.2||367.2||367.2||343
1732801900000|2024-11-28 13:51:40||367.1||367.1||367.1||367.1|0
1732801920000|2024-11-28 13:52:00|367.3||367.3||367.3||367.3||1000
1732801940000|2024-11-28 13:52:20||367.2||367.2||367.2||367.2|0
1732801980000|2024-11-28 13:53:00|||||||||3563
1732801990000|2024-11-28 13:53:10|||||||||1457
1732802010000|2024-11-28 13:53:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|197
1732802030000|2024-11-28 13:53:50|||||||||1105
1732802080000|2024-11-28 13:54:40||367.2||367.2||367.2||367.2|0
1732802100000|2024-11-28 13:55:00|||||||||275
1732802120000|2024-11-28 13:55:20|367.3||367.3||367.3||367.3||0
1732802460000|2024-11-28 14:01:00|367.4||367.4||367.4||367.4||33
1732802500000|2024-11-28 14:01:40||367.3||367.3||367.3||367.3|0
1732802610000|2024-11-28 14:03:30|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|0
1732802630000|2024-11-28 14:03:50|367.3||367.4||367.4||367.3||0
1732802640000|2024-11-28 14:04:00||367.3||367.3||367.3||367.3|6
1732802760000|2024-11-28 14:06:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1732802780000|2024-11-28 14:06:20|367.4||367.4||367.4||367.4||43
1732802830000|2024-11-28 14:07:10||367.3||367.3||367.3||367.3|0
1732802910000|2024-11-28 14:08:30|||||||||1800
1732802940000|2024-11-28 14:09:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1139
1732802950000|2024-11-28 14:09:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1732802990000|2024-11-28 14:09:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1502
1732803000000|2024-11-28 14:10:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|304
1732803040000|2024-11-28 14:10:40|367.5||367.5||367.5||367.5||48
1732803090000|2024-11-28 14:11:30|367.6|367.4|367.6|367.4|367.6|367.5|367.6|367.4|1700
1732803220000|2024-11-28 14:13:40|367.5||367.5||367.5||367.5||0
1732803290000|2024-11-28 14:14:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1732803310000|2024-11-28 14:15:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|13
1732803350000|2024-11-28 14:15:50||367.3||367.3||367.3||367.3|0
1732803380000|2024-11-28 14:16:20|367.4|367.2|367.3|367.2|367.4|367.2|367.3|367.2|1504
1732803400000|2024-11-28 14:16:40|367.4||367.4||367.4||367.4||0
1732803470000|2024-11-28 14:17:50||367.3||367.3||367.3||367.3|0
1732803490000|2024-11-28 14:18:10|367.5||367.5||367.5||367.5||0
1732803620000|2024-11-28 14:20:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|1500
1732803640000|2024-11-28 14:20:40||367.3||367.3||367.3||367.3|0
1732803670000|2024-11-28 14:21:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|83
1732803710000|2024-11-28 14:21:50|367.6||367.6||367.6||367.6||32
1732803900000|2024-11-28 14:25:00|367.5||367.5||367.5||367.5||0
1732803910000|2024-11-28 14:25:10|367.6||367.6||367.6||367.6||0
1732803970000|2024-11-28 14:26:10|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|2
1732804060000|2024-11-28 14:27:40|367.4||367.5||367.5||367.4||623
1732804070000|2024-11-28 14:27:50|367.4||367.5||367.5||367.4||0
1732804110000|2024-11-28 14:28:30|367.4||367.4||367.4||367.4||0
1732804140000|2024-11-28 14:29:00|367.5|367.4|367.5|367.3|367.5|367.4|367.5|367.3|70
1732804210000|2024-11-28 14:30:10||367.4||367.4||367.4||367.4|0
1732804250000|2024-11-28 14:30:50|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|41
1732804510000|2024-11-28 14:35:10|367.5||367.5||367.5||367.5||0
1732804600000|2024-11-28 14:36:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|76
1732804680000|2024-11-28 14:38:00|||||||||53
1732804800000|2024-11-28 14:40:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1732804920000|2024-11-28 14:42:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1732804930000|2024-11-28 14:42:10|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|2286
1732804940000|2024-11-28 14:42:20|367.6||367.6||367.6||367.6||0
1732805080000|2024-11-28 14:44:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1732805160000|2024-11-28 14:46:00||367.5||367.5||367.5||367.5|0
1732805210000|2024-11-28 14:46:50|367.6|367.6|367.6|367.5|367.6|367.6|367.6|367.5|0
1732805220000|2024-11-28 14:47:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|8
1732805280000|2024-11-28 14:48:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|68
1732805380000|2024-11-28 14:49:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1732805400000|2024-11-28 14:50:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1500
1732805480000|2024-11-28 14:51:20|367.5|367.4|367.5|367.4|367.6|367.4|367.5|367.4|0
1732805520000|2024-11-28 14:52:00|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|1500
1732805580000|2024-11-28 14:53:00|367.6||367.6||367.7||367.6||0
1732805660000|2024-11-28 14:54:20|367.7||367.7||367.7||367.7||0
1732805710000|2024-11-28 14:55:10|367.8|367.6|367.8|367.7|367.8|367.7|367.8|367.6|54
1732805720000|2024-11-28 14:55:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1975
1732805730000|2024-11-28 14:55:30||367.5||367.5||367.5||367.5|0
1732805760000|2024-11-28 14:56:00|367.6||367.6||367.6||367.6||1500
1732805830000|2024-11-28 14:57:10||367.4||367.4||367.4||367.4|0
1732805950000|2024-11-28 14:59:10|367.5||367.5||367.5||367.5||0
1732805960000|2024-11-28 14:59:20|367.4|367.3|367.5|367.4|367.5|367.4|367.4|367.3|4325
1732805970000|2024-11-28 14:59:30||367.3||367.3||367.3||367.3|0
1732806160000|2024-11-28 15:02:40|367.4||367.4||367.4||367.4||0
1732806310000|2024-11-28 15:05:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1732806360000|2024-11-28 15:06:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1901
1732806480000|2024-11-28 15:08:00|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1523
1732806490000|2024-11-28 15:08:10|367.6||367.5||367.6||367.5||0
1732806540000|2024-11-28 15:09:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1732806590000|2024-11-28 15:09:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1732806600000|2024-11-28 15:10:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|23
1732806690000|2024-11-28 15:11:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1502
1732806870000|2024-11-28 15:14:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|89
1732807010000|2024-11-28 15:16:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2721
1732807020000|2024-11-28 15:17:00|367.6||367.6||367.6||367.6||278
1732807240000|2024-11-28 15:20:40|367.5||367.5||367.5||367.5||0
1732807530000|2024-11-28 15:25:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|78
1732807640000|2024-11-28 15:27:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|351
1732807700000|2024-11-28 15:28:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1732807730000|2024-11-28 15:28:50|367.7|367.6|367.7|367.6|367.8|367.6|367.7|367.6|361
1732807800000|2024-11-28 15:30:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1732807980000|2024-11-28 15:33:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|475
1732808040000|2024-11-28 15:34:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|48
1732808080000|2024-11-28 15:34:40|||||||||463
1732808100000|2024-11-28 15:35:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|831
1732808110000|2024-11-28 15:35:10|367.8||367.7||367.8||367.7||0
1732808120000|2024-11-28 15:35:20|367.8||367.8||367.8||367.8||0
1732808140000|2024-11-28 15:35:40||367.7||367.7||367.7||367.7|0
1732808150000|2024-11-28 15:35:50||367.6||367.6||367.6||367.6|0
1732808160000|2024-11-28 15:36:00||367.7||367.7||367.7||367.7|0
1732808180000|2024-11-28 15:36:20|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|535
1732808230000|2024-11-28 15:37:10|367.7|367.7|367.7|367.6|367.7|367.7|367.7|367.6|0
1732808250000|2024-11-28 15:37:30||367.5||367.5||367.5||367.5|562
1732808260000|2024-11-28 15:37:40|367.6|367.6|367.7|367.6|367.7|367.6|367.6|367.6|100
1732808280000|2024-11-28 15:38:00|||||||||136
1732808310000|2024-11-28 15:38:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|624
1732808340000|2024-11-28 15:39:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|366
1732808470000|2024-11-28 15:41:10|368|367.9|368|367.9|368|367.9|368|367.9|0
1732808520000|2024-11-28 15:42:00||367.8||367.8||367.8||367.8|0
1732808530000|2024-11-28 15:42:10||367.9||367.9||367.9||367.9|0
1732808540000|2024-11-28 15:42:20|||||||||2041
1732808610000|2024-11-28 15:43:30||367.8||367.9||367.9||367.8|0
1732808640000|2024-11-28 15:44:00||367.8||367.8||367.8||367.8|789
1732808690000|2024-11-28 15:44:50||367.9||367.9||367.9||367.9|0
1732808830000|2024-11-28 15:47:10|368.1|368|368.1|368|368.1|368|368.1|368|5
1732808900000|2024-11-28 15:48:20|368|367.9|368|367.9|368|367.9|368|367.9|1683
1732808920000|2024-11-28 15:48:40|368.1|368|368.1|368|368.1|368|368.1|368|64
1732808960000|2024-11-28 15:49:20|368|367.9|368|367.9|368|367.9|368|367.9|2
1732809060000|2024-11-28 15:51:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|544
1732809150000|2024-11-28 15:52:30|368|367.9|368|367.9|368|367.9|368|367.9|84
1732809180000|2024-11-28 15:53:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|960
1732809340000|2024-11-28 15:55:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|421
1732809360000|2024-11-28 15:56:00|367.9||367.9||367.9||367.9||1499
1732809380000|2024-11-28 15:56:20||367.8||367.8||367.8||367.8|0
1732809420000|2024-11-28 15:57:00|368|367.9|368|367.9|368|367.9|368|367.9|68
1732809430000|2024-11-28 15:57:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1732809550000|2024-11-28 15:59:10|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|0
1732809600000|2024-11-28 16:00:00|367.8||367.8||367.8||367.8||0
1732809640000|2024-11-28 16:00:40|||||||||966
1732809660000|2024-11-28 16:01:00|367.9||367.9||367.9||367.9||150
1732809700000|2024-11-28 16:01:40||367.8||367.8||367.8||367.8|0
1732809750000|2024-11-28 16:02:30|||||||||388
1732809760000|2024-11-28 16:02:40|||||||||32
1732809800000|2024-11-28 16:03:20|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|199
1732809810000|2024-11-28 16:03:30||367.8||367.8||367.8||367.8|1343
1732809890000|2024-11-28 16:04:50|368|367.9|368|367.9|368|367.9|368|367.9|1688
1732809920000|2024-11-28 16:05:20|368.1|368|368.1|368|368.1|368|368.1|368|80
1732809990000|2024-11-28 16:06:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|150
1732810030000|2024-11-28 16:07:10|||||||||700
1732810040000|2024-11-28 16:07:20|368.1|368|368.1|368|368.1|368|368.1|368|462
1732810130000|2024-11-28 16:08:50|368.2||368.2||368.2||368.2||799
1732810310000|2024-11-28 16:11:50||368.1||368.1||368.1||368.1|0
1732810370000|2024-11-28 16:12:50||368||368.1||368.1||368|593
1732810390000|2024-11-28 16:13:10|368.1|368|368.2|368.1|368.2|368.1|368.1|368|556
1732810440000|2024-11-28 16:14:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1732810590000|2024-11-28 16:16:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|405
1732810740000|2024-11-28 16:19:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1732810800000|2024-11-28 16:20:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|150
1732810810000|2024-11-28 16:20:10||368||368||368||368|0
1732810960000|2024-11-28 16:22:40|368.1||368.1||368.1||368.1||0
1732810990000|2024-11-28 16:23:10|368.2||368.2||368.2||368.2||0
1732811120000|2024-11-28 16:25:20|368.1||368.1||368.1||368.1||1000
1732811130000|2024-11-28 16:25:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|565
1732811140000|2024-11-28 16:25:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|99
1732811160000|2024-11-28 16:26:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1286
1732811180000|2024-11-28 16:26:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|583
1732811240000|2024-11-28 16:27:20|368.4||368.4||368.4||368.4||1995
1732811250000|2024-11-28 16:27:30||368.3||368.3||368.3||368.3|0
1732811280000|2024-11-28 16:28:00|||||||||241
1732811360000|2024-11-28 16:29:20|||||||||770
1732811390000|2024-11-28 16:29:50|||||||||138
1732867210000|2024-11-29 08:00:10|367.6|367|367.6|367|367.6|367|367.6|367|27
1732867220000|2024-11-29 08:00:20||367.1||367.3||367.3||367.1|0
1732867260000|2024-11-29 08:01:00|||||||||303
1732867320000|2024-11-29 08:02:00|367.4|367|367.1|366.7|367.4|367|367.1|366.7|120
1732867340000|2024-11-29 08:02:20|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|466
1732867420000|2024-11-29 08:03:40||367.1||367.1||367.1||367.1|0
1732867450000|2024-11-29 08:04:10|367.4||367.4||367.4||367.4||0
1732867590000|2024-11-29 08:06:30||367.2||367.2||367.2||367.2|0
1732867600000|2024-11-29 08:06:40|367.3|367|367.3|367|367.3|367|367.3|367|0
1732867610000|2024-11-29 08:06:50||367.1||367.1||367.1||367.1|0
1732867630000|2024-11-29 08:07:10||367||367||367||367|0
1732867650000|2024-11-29 08:07:30||367.1||367.1||367.1||367.1|0
1732867670000|2024-11-29 08:07:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|486
1732867690000|2024-11-29 08:08:10|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1732867700000|2024-11-29 08:08:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1732867780000|2024-11-29 08:09:40||367.1||367.1||367.1||367.1|0
1732867790000|2024-11-29 08:09:50|367.3|367|367.2|367|367.3|367.1|367.2|367|0
1732867810000|2024-11-29 08:10:10|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|50
1732867850000|2024-11-29 08:10:50|367||367.1||367.1||367||127
1732867870000|2024-11-29 08:11:10|367.3|367|367.3|367|367.3|367|367.3|367|924
1732867980000|2024-11-29 08:13:00|367.2||367.2||367.2||367.2||0
1732868050000|2024-11-29 08:14:10|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|104
1732868070000|2024-11-29 08:14:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1732868090000|2024-11-29 08:14:50|367.2||367.2||367.2||367.2||1331
1732868100000|2024-11-29 08:15:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|112
1732868110000|2024-11-29 08:15:10||367||367||367||367|0
1732868140000|2024-11-29 08:15:40||366.9||366.9||366.9||366.9|0
1732868150000|2024-11-29 08:15:50|367|366.8|367|366.8|367|366.8|367|366.8|0
1732868180000|2024-11-29 08:16:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|2243
1732868240000|2024-11-29 08:17:20|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1732868250000|2024-11-29 08:17:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2
1732868280000|2024-11-29 08:18:00|366.5|366.4|366.5|366.3|366.5|366.4|366.4|366.3|800
1732868290000|2024-11-29 08:18:10|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1732868350000|2024-11-29 08:19:10|366.3|366|366.2|366|366.3|366|366.2|366|0
1732868370000|2024-11-29 08:19:30|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|115
1732868400000|2024-11-29 08:20:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1732868450000|2024-11-29 08:20:50|366.2||366.2||366.2||366.2||0
1732868460000|2024-11-29 08:21:00|366.1|366|366.1|365.9|366.1|366|366.1|365.9|0
1732868520000|2024-11-29 08:22:00|366.2||366.2||366.2||366.2||0
1732868550000|2024-11-29 08:22:30|366.1|366.1|366.5|366.3|366.5|366.3|366.1|366.1|2312
1732868610000|2024-11-29 08:23:30||366.2||366.2||366.2||366.2|0
1732868730000|2024-11-29 08:25:30||366.3||366.3||366.3||366.3|0
1732868770000|2024-11-29 08:26:10|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1732868790000|2024-11-29 08:26:30||366.3||366.2||366.3||366.2|803
1732868880000|2024-11-29 08:28:00|366.3|366|366.2|366|366.3|366|366.2|366|150
1732868940000|2024-11-29 08:29:00||365.9||365.9||365.9||365.9|0
1732868950000|2024-11-29 08:29:10||366||366||366||366|0
1732868960000|2024-11-29 08:29:20|366.3|366|366.2|365.8|366.3|366|366.2|365.8|0
1732868980000|2024-11-29 08:29:40|366.3|365.9|365.9|365.6|366.3|365.9|365.9|365.6|142
1732868990000|2024-11-29 08:29:50|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869000000|2024-11-29 08:30:00|365.9|365.6|365.9|365.5|366|365.6|365.9|365.5|0
1732869010000|2024-11-29 08:30:10|366|365.6|365.8|365.6|366|365.6|365.7|365.5|0
1732869020000|2024-11-29 08:30:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|284
1732869050000|2024-11-29 08:30:50|365.8|365.6|365.8|365.5|365.8|365.6|365.8|365.5|0
1732869060000|2024-11-29 08:31:00|365.9|365.6|365.8|365.5|365.9|365.6|365.8|365.5|0
1732869070000|2024-11-29 08:31:10|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732869080000|2024-11-29 08:31:20|365.8|365.5|365.9|365.6|365.9|365.6|365.8|365.5|0
1732869090000|2024-11-29 08:31:30|365.8|365.5|365.9|365.6|365.9|365.6|365.8|365.5|0
1732869120000|2024-11-29 08:32:00|366|365.7|366.1|365.8|366.1|365.8|366|365.7|708
1732869150000|2024-11-29 08:32:30|366|365.7|366.1|365.8|366.1|365.8|366|365.7|0
1732869160000|2024-11-29 08:32:40|366|365.7|366.1|365.8|366.1|365.8|366|365.7|0
1732869180000|2024-11-29 08:33:00|366|365.7|366.1|365.8|366.1|365.8|366|365.7|0
1732869210000|2024-11-29 08:33:30|366|365.7|366.1|365.8|366.1|365.8|366|365.7|0
1732869220000|2024-11-29 08:33:40|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869240000|2024-11-29 08:34:00|366.1|365.8|365.8|365.6|366.1|365.8|365.8|365.6|0
1732869270000|2024-11-29 08:34:30|365.9|365.7|365.8|365.6|365.9|365.7|365.8|365.6|0
1732869400000|2024-11-29 08:36:40|365.9|365.7|365.9|365.6|366|365.7|365.9|365.6|0
1732869410000|2024-11-29 08:36:50|366|365.7|366|365.8|366|365.8|365.9|365.7|0
1732869470000|2024-11-29 08:37:50|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1732869480000|2024-11-29 08:38:00|366|365.8|366|365.8|366|365.8|366|365.8|0
1732869500000|2024-11-29 08:38:20|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1732869520000|2024-11-29 08:38:40||365.7||365.7||365.7||365.7|0
1732869530000|2024-11-29 08:38:50|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1732869540000|2024-11-29 08:39:00|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732869560000|2024-11-29 08:39:20|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869570000|2024-11-29 08:39:30|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1732869580000|2024-11-29 08:39:40|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732869590000|2024-11-29 08:39:50|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869600000|2024-11-29 08:40:00|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1732869630000|2024-11-29 08:40:30|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732869640000|2024-11-29 08:40:40|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869650000|2024-11-29 08:40:50|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732869660000|2024-11-29 08:41:00|366|365.7|365.9|365.6|366|365.7|365.9|365.6|0
1732869670000|2024-11-29 08:41:10|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869690000|2024-11-29 08:41:30|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1732869710000|2024-11-29 08:41:50|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732869720000|2024-11-29 08:42:00|366|365.7|366|365.8|366.1|365.9|366|365.7|557
1732869730000|2024-11-29 08:42:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1732869740000|2024-11-29 08:42:20|366|365.8|366|365.8|366.1|365.9|366|365.8|0
1732869770000|2024-11-29 08:42:50|366.1|365.9|366|365.8|366.1|365.9|366|365.8|0
1732869780000|2024-11-29 08:43:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1732869790000|2024-11-29 08:43:10|366|365.8|366|365.8|366|365.8|366|365.8|0
1732869800000|2024-11-29 08:43:20|366.1|365.9|366|365.8|366.1|365.9|366|365.8|0
1732869810000|2024-11-29 08:43:30|366.1|365.9|366.1|365.9|366.1|365.9|366|365.8|0
1732869840000|2024-11-29 08:44:00|366|365.8|366.1|365.9|366.1|365.9|366|365.8|0
1732869850000|2024-11-29 08:44:10|366.2|365.8|366.2|366|366.2|366|366.2|365.8|65
1732869860000|2024-11-29 08:44:20|366.1|365.9|366|365.8|366.1|365.9|366|365.8|0
1732869870000|2024-11-29 08:44:30|365.9|365.7|366|365.7|366|365.7|365.9|365.7|498
1732869900000|2024-11-29 08:45:00|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|0
1732869910000|2024-11-29 08:45:10|366|365.7|366|365.7|366|365.7|366|365.7|750
1732869920000|2024-11-29 08:45:20|366.1|365.9|366.1|365.8|366.2|366|366|365.7|0
1732869930000|2024-11-29 08:45:30|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869940000|2024-11-29 08:45:40|366.1|365.6|366.1|365.7|366.1|365.7|366.1|365.6|0
1732869950000|2024-11-29 08:45:50|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1732869970000|2024-11-29 08:46:10|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732869980000|2024-11-29 08:46:20|366|365.7|366|365.7|366|365.7|366|365.7|0
1732869990000|2024-11-29 08:46:30|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732870030000|2024-11-29 08:47:10|366|365.7|365.9|365.6|366|365.7|365.9|365.6|0
1732870040000|2024-11-29 08:47:20|366|365.7|366|365.7|366|365.7|366|365.7|0
1732870050000|2024-11-29 08:47:30|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1732870060000|2024-11-29 08:47:40|366|365.7|366|365.7|366|365.7|366|365.7|0
1732870150000|2024-11-29 08:49:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1732870210000|2024-11-29 08:50:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|16
1732870320000|2024-11-29 08:52:00||365.5||365.5||365.5||365.5|0
1732870350000|2024-11-29 08:52:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|3
1732870380000|2024-11-29 08:53:00|365.6||365.6||365.6||365.6||0
1732870410000|2024-11-29 08:53:30|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1732870420000|2024-11-29 08:53:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1732870430000|2024-11-29 08:53:50||365.3||365.4||365.4||365.3|0
1732870440000|2024-11-29 08:54:00||365.3||365.4||365.4||365.3|0
1732870450000|2024-11-29 08:54:10|||||||||393
1732870460000|2024-11-29 08:54:20||365.3||365.4||365.4||365.3|0
1732870680000|2024-11-29 08:58:00|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|1502
1732870720000|2024-11-29 08:58:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|835
1732870750000|2024-11-29 08:59:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|536
1732870760000|2024-11-29 08:59:20||365.4||365.4||365.4||365.4|0
1732870800000|2024-11-29 09:00:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1732870810000|2024-11-29 09:00:10|365.6|365.4|365.6|365.4|365.6|365.5|365.6|365.4|0
1732870820000|2024-11-29 09:00:20||365.5||365.4||365.5||365.4|0
1732870860000|2024-11-29 09:01:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|974
1732870920000|2024-11-29 09:02:00||365.6||365.6||365.6||365.6|0
1732870930000|2024-11-29 09:02:10|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|1502
1732870960000|2024-11-29 09:02:40||365.7||365.7||365.7||365.7|0
1732871050000|2024-11-29 09:04:10|366|365.9|366.1|365.9|366.1|366|366|365.8|9186
1732871060000|2024-11-29 09:04:20|365.9|365.8|366.1|365.9|366.1|366|365.9|365.8|3189
1732871070000|2024-11-29 09:04:30|366||366.1||366.1||366||754
1732871080000|2024-11-29 09:04:40||366||366||366||366|0
1732871110000|2024-11-29 09:05:10|366.2|366.1|366.2|366.1|366.2|366.1|366.1|366.1|150
1732871120000|2024-11-29 09:05:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732871130000|2024-11-29 09:05:30||366.1||366.2||366.2||366.1|0
1732871140000|2024-11-29 09:05:40||366.1||366.2||366.2||366.1|0
1732871150000|2024-11-29 09:05:50||366.1||366.2||366.2||366.1|0
1732871160000|2024-11-29 09:06:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1508
1732871200000|2024-11-29 09:06:40||366||366||366||366|0
1732871380000|2024-11-29 09:09:40|366.1|365.8|366|365.8|366.1|365.8|366|365.8|0
1732871510000|2024-11-29 09:11:50|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1732871630000|2024-11-29 09:13:50||366||366||366||366|0
1732871740000|2024-11-29 09:15:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1732871810000|2024-11-29 09:16:50|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|324
1732871820000|2024-11-29 09:17:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1717
1732871940000|2024-11-29 09:19:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|150
1732871950000|2024-11-29 09:19:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|150
1732871960000|2024-11-29 09:19:20|366.5||366.5||366.5||366.5||0
1732871970000|2024-11-29 09:19:30|366.4||366.4||366.4||366.4||0
1732872050000|2024-11-29 09:20:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|407
1732872070000|2024-11-29 09:21:10|366.2|366|366.2|366|366.2|366|366.2|366|0
1732872180000|2024-11-29 09:23:00|366|365.9|366|365.9|366|365.9|366|365.9|667
1732872240000|2024-11-29 09:24:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1732872550000|2024-11-29 09:29:10|||||||||154
1732872710000|2024-11-29 09:31:50|366|365.9|366|365.9|366|365.9|366|365.9|1
1732872720000|2024-11-29 09:32:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1732872750000|2024-11-29 09:32:30|366.1|366|366.1|366|366.1|366|366.1|366|0
1732872820000|2024-11-29 09:33:40||365.9||365.9||365.9||365.9|0
1732873060000|2024-11-29 09:37:40|366||366||366||366||0
1732873080000|2024-11-29 09:38:00|366.1|366|366.1|366|366.1|366|366.1|366|1506
1732873110000|2024-11-29 09:38:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|100
1732873120000|2024-11-29 09:38:40|||||||||1130
1732873270000|2024-11-29 09:41:10||366||366||366||366|0
1732873300000|2024-11-29 09:41:40||366.1||366.1||366.1||366.1|0
1732873310000|2024-11-29 09:41:50||366||366.1||366.1||366|0
1732873320000|2024-11-29 09:42:00||366||366.1||366.1||366|0
1732873340000|2024-11-29 09:42:20||366||366||366||366|0
1732873350000|2024-11-29 09:42:30||366.1||366.1||366.1||366.1|0
1732873370000|2024-11-29 09:42:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732873380000|2024-11-29 09:43:00|366.4||366.4||366.4||366.4||1506
1732873490000|2024-11-29 09:44:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1732873500000|2024-11-29 09:45:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|295
1732873560000|2024-11-29 09:46:00|||||||||2420
1732873800000|2024-11-29 09:50:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1
1732873930000|2024-11-29 09:52:10|366.1|366|366.1|366|366.1|366|366.1|366|0
1732873940000|2024-11-29 09:52:20|366|365.9|366.1|365.9|366.1|365.9|366|365.9|0
1732873980000|2024-11-29 09:53:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|535
1732874030000|2024-11-29 09:53:50|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1732874050000|2024-11-29 09:54:10||366||366||366||366|0
1732874080000|2024-11-29 09:54:40|366.2||366.2||366.2||366.2||1506
1732874110000|2024-11-29 09:55:10||366.1||366.1||366.1||366.1|0
1732874260000|2024-11-29 09:57:40|366.3||366.3||366.3||366.3||1506
1732874350000|2024-11-29 09:59:10|366.2|366|366.2|366|366.2|366|366.2|366|562
1732874380000|2024-11-29 09:59:40|366.1|365.9|366.2|366|366.2|366|366.1|365.9|0
1732874410000|2024-11-29 10:00:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1732874440000|2024-11-29 10:00:40|||||||||2305
1732874460000|2024-11-29 10:01:00|||||||||450
1732874710000|2024-11-29 10:05:10|366.2||366.2||366.2||366.2||0
1732874720000|2024-11-29 10:05:20|366.1|366|366.1|366|366.2|366|366.1|366|118
1732874730000|2024-11-29 10:05:30|366.2||366.2||366.2||366.1||0
1732874740000|2024-11-29 10:05:40|366|365.9|366|365.9|366|365.9|366|365.9|745
1732874750000|2024-11-29 10:05:50|366.1|366|366.1|365.9|366.1|366|366.1|365.9|1700
1732874890000|2024-11-29 10:08:10|366||366||366||366||261
1732874910000|2024-11-29 10:08:30||365.8||365.8||365.8||365.8|0
1732875020000|2024-11-29 10:10:20||365.9||365.9||365.9||365.9|0
1732875060000|2024-11-29 10:11:00|366.1|366|366.1|366|366.1|366|366.1|366|1289
1732875100000|2024-11-29 10:11:40|366.2||366.2||366.2||366.2||0
1732875130000|2024-11-29 10:12:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1732875260000|2024-11-29 10:14:20|366.4|366.2|366.5|366.3|366.5|366.3|366.4|366.2|449
1732875290000|2024-11-29 10:14:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1732875420000|2024-11-29 10:17:00|366.3|366.1|366.2|366.1|366.3|366.1|366.2|366.1|165
1732875450000|2024-11-29 10:17:30|366.1|366|366.1|366|366.1|366|366.1|366|1416
1732875460000|2024-11-29 10:17:40|366.2||366.2||366.2||366.2||0
1732875540000|2024-11-29 10:19:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1732875650000|2024-11-29 10:20:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|829
1732875700000|2024-11-29 10:21:40|366.3||366.3||366.3||366.3||398
1732875710000|2024-11-29 10:21:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1732875760000|2024-11-29 10:22:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1732875850000|2024-11-29 10:24:10|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|1505
1732875960000|2024-11-29 10:26:00||366.3||366.3||366.3||366.3|0
1732876010000|2024-11-29 10:26:50|366.5||366.5||366.5||366.5||0
1732876150000|2024-11-29 10:29:10|366.4||366.4||366.4||366.4||0
1732876320000|2024-11-29 10:32:00|||||||||1505
1732876470000|2024-11-29 10:34:30|||||||||1505
1732876520000|2024-11-29 10:35:20|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1732876660000|2024-11-29 10:37:40|366.6|366.5|366.5|366.3|366.6|366.5|366.5|366.3|485
1732876760000|2024-11-29 10:39:20||366.4||366.4||366.4||366.4|0
1732876830000|2024-11-29 10:40:30|366.4|366.3|366.3|366.2|366.4|366.3|366.3|366.2|3
1732876920000|2024-11-29 10:42:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|880
1732876950000|2024-11-29 10:42:30|||||||||700
1732877260000|2024-11-29 10:47:40|||||||||22
1732877280000|2024-11-29 10:48:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|153
1732877360000|2024-11-29 10:49:20|||||||||100
1732877400000|2024-11-29 10:50:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1732877930000|2024-11-29 10:58:50||366.3||366.3||366.3||366.3|0
1732877940000|2024-11-29 10:59:00||366.4||366.4||366.4||366.4|0
1732878020000|2024-11-29 11:00:20|366.6||366.6||366.6||366.6||0
1732878060000|2024-11-29 11:01:00|366.5||366.5||366.5||366.5||0
1732878210000|2024-11-29 11:03:30|||||||||757
1732878250000|2024-11-29 11:04:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|979
1732878260000|2024-11-29 11:04:20||366.4||366.4||366.4||366.4|0
1732878310000|2024-11-29 11:05:10||366.5||366.5||366.5||366.5|0
1732878450000|2024-11-29 11:07:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|113
1732878750000|2024-11-29 11:12:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|110
1732878770000|2024-11-29 11:12:50|366.7||366.7||366.7||366.7||0
1732879140000|2024-11-29 11:19:00|366.6||366.6||366.6||366.6||0
1732879270000|2024-11-29 11:21:10|366.7||366.7||366.7||366.7||150
1732879280000|2024-11-29 11:21:20||366.6||366.6||366.6||366.6|0
1732879320000|2024-11-29 11:22:00|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|2
1732879340000|2024-11-29 11:22:20||366.5||366.5||366.5||366.5|0
1732879410000|2024-11-29 11:23:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|58
1732879420000|2024-11-29 11:23:40||366.5||366.5||366.5||366.5|0
1732879440000|2024-11-29 11:24:00||366.6||366.6||366.6||366.6|200
1732879510000|2024-11-29 11:25:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1732879570000|2024-11-29 11:26:10|366.9|366.8|367|366.8|367|366.8|366.9|366.8|551
1732879840000|2024-11-29 11:30:40|367.2|366.9|367.2|367.1|367.2|367.1|367.2|366.9|0
1732879860000|2024-11-29 11:31:00|367.1|367|367|366.9|367.1|367|366.9|366.8|2126
1732879890000|2024-11-29 11:31:30|367.1||367.1||367.1||367.1||0
1732880000000|2024-11-29 11:33:20|367|366.8|367|366.8|367|366.8|367|366.8|713
1732880190000|2024-11-29 11:36:30||366.9||366.9||366.9||366.9|0
1732880210000|2024-11-29 11:36:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|183
1732880380000|2024-11-29 11:39:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1732880440000|2024-11-29 11:40:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|31
1732880580000|2024-11-29 11:43:00|367|366.9|367.1|367|367.1|367|367|366.9|680
1732880660000|2024-11-29 11:44:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1732880700000|2024-11-29 11:45:00||367||367||367||367|1700
1732880710000|2024-11-29 11:45:10||367.1||367.1||367.1||367.1|0
1732880730000|2024-11-29 11:45:30||367||367||367||367|0
1732880970000|2024-11-29 11:49:30|367.1||367.1||367.1||367.1||0
1732880980000|2024-11-29 11:49:40|367|366.9|367|366.9|367|366.9|367|366.9|482
1732881050000|2024-11-29 11:50:50|||||||||562
1732881190000|2024-11-29 11:53:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|206
1732881380000|2024-11-29 11:56:20|||||||||4170
1732881400000|2024-11-29 11:56:40|367.1|367|367.1|367|367.1|367|367.1|367|356
1732881410000|2024-11-29 11:56:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1732881470000|2024-11-29 11:57:50||367||367||367||367|0
1732881540000|2024-11-29 11:59:00|367.1|366.9|367|366.9|367.1|366.9|367|366.9|296
1732881700000|2024-11-29 12:01:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|875
1732881710000|2024-11-29 12:01:50|367||367||367||367||0
1732881760000|2024-11-29 12:02:40||366.9||366.9||366.9||366.9|0
1732881900000|2024-11-29 12:05:00|||||||||1503
1732882110000|2024-11-29 12:08:30||366.8||366.8||366.8||366.8|0
1732882270000|2024-11-29 12:11:10||366.9||366.9||366.9||366.9|0
1732882340000|2024-11-29 12:12:20||366.8||366.8||366.8||366.8|0
1732882370000|2024-11-29 12:12:50|366.9||366.9||366.9||366.9||0
1732882420000|2024-11-29 12:13:40||366.7||366.7||366.7||366.7|0
1732882480000|2024-11-29 12:14:40|366.8||366.8||366.8||366.8||0
1732882580000|2024-11-29 12:16:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1732882620000|2024-11-29 12:17:00|367|366.9|367|366.9|367|366.9|367|366.9|39
1732882680000|2024-11-29 12:18:00||366.8||366.8||366.8||366.8|94
1732882710000|2024-11-29 12:18:30|366.9||366.9||366.9||366.9||0
1732883040000|2024-11-29 12:24:00||366.7||366.7||366.7||366.7|536
1732883080000|2024-11-29 12:24:40||366.8||366.8||366.8||366.8|330
1732883460000|2024-11-29 12:31:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|111
1732883490000|2024-11-29 12:31:30|||||||||110
1732883550000|2024-11-29 12:32:30|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|294
1732883580000|2024-11-29 12:33:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|300
1732883610000|2024-11-29 12:33:30||366.5||366.5||366.5||366.5|0
1732883620000|2024-11-29 12:33:40|366.6||366.6||366.6||366.6||0
1732883630000|2024-11-29 12:33:50||366.4||366.4||366.4||366.4|0
1732883710000|2024-11-29 12:35:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1732883820000|2024-11-29 12:37:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732883830000|2024-11-29 12:37:10|366.4||366.4||366.4||366.4||0
1732883840000|2024-11-29 12:37:20|366.3||366.4||366.4||366.3||0
1732884060000|2024-11-29 12:41:00||366.3||366.3||366.3||366.3|0
1732884300000|2024-11-29 12:45:00|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|253
1732884310000|2024-11-29 12:45:10|366.2||366.2||366.2||366.2||0
1732884330000|2024-11-29 12:45:30|366.3||366.3||366.3||366.3||34
1732884470000|2024-11-29 12:47:50||366.2||366.1||366.2||366.1|0
1732884490000|2024-11-29 12:48:10||366.2||366.2||366.2||366.2|0
1732884570000|2024-11-29 12:49:30|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|279
1732884670000|2024-11-29 12:51:10|366.2|366|366.2|366|366.2|366|366.2|366|0
1732884940000|2024-11-29 12:55:40||366.1||366.1||366.1||366.1|0
1732884950000|2024-11-29 12:55:50|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|1503
1732884960000|2024-11-29 12:56:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2223
1732884970000|2024-11-29 12:56:10||366.1||366.1||366.1||366.1|150
1732885230000|2024-11-29 13:00:30|366.2|366|366.1|366|366.2|366|366.1|366|287
1732885450000|2024-11-29 13:04:10|||||||||99
1732885680000|2024-11-29 13:08:00|366|365.9|366|365.9|366|365.9|366|365.9|349
1732885700000|2024-11-29 13:08:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1503
1732885730000|2024-11-29 13:08:50|366|365.9|366|365.9|366|365.9|366|365.9|0
1732885750000|2024-11-29 13:09:10|366.2|366.1|366.1|366|366.2|366.1|366.1|366|877
1732885800000|2024-11-29 13:10:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|880
1732885920000|2024-11-29 13:12:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|774
1732886160000|2024-11-29 13:16:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|204
1732886180000|2024-11-29 13:16:20|366.1|366|366.1|366|366.1|366|366.1|366|509
1732886240000|2024-11-29 13:17:20|||||||||1635
1732886250000|2024-11-29 13:17:30|||||||||671
1732886350000|2024-11-29 13:19:10|||||||||1600
1732886370000|2024-11-29 13:19:30||365.9||365.9||365.9||365.9|0
1732886390000|2024-11-29 13:19:50||366||365.9||366||365.9|0
1732886470000|2024-11-29 13:21:10|366||366||366||366||0
1732886560000|2024-11-29 13:22:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|186
1732886580000|2024-11-29 13:23:00|||||||||1044
1732886600000|2024-11-29 13:23:20|366|365.9|366|365.9|366|365.9|366|365.9|267
1732886670000|2024-11-29 13:24:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|462
1732886760000|2024-11-29 13:26:00|366|365.9|366|365.9|366|365.9|366|365.9|424
1732886870000|2024-11-29 13:27:50|365.9|365.8|365.9|365.8|366|365.8|365.9|365.8|1201
1732886890000|2024-11-29 13:28:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1732887010000|2024-11-29 13:30:10|366||366||366||366||0
1732887120000|2024-11-29 13:32:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1506
1732887130000|2024-11-29 13:32:10|||||||||101
1732887170000|2024-11-29 13:32:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1732887410000|2024-11-29 13:36:50|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|37
1732887500000|2024-11-29 13:38:20|365.8||365.8||365.8||365.8||0
1732887510000|2024-11-29 13:38:30|365.9||365.9||365.9||365.9||1025
1732887540000|2024-11-29 13:39:00|||||||||399
1732887640000|2024-11-29 13:40:40|365.8||365.8||365.8||365.8||71
1732887780000|2024-11-29 13:43:00|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|550
1732887860000|2024-11-29 13:44:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1732887880000|2024-11-29 13:44:40|||||||||400
1732887930000|2024-11-29 13:45:30|||||||||772
1732887970000|2024-11-29 13:46:10|365.9||365.9||365.9||365.9||29
1732888070000|2024-11-29 13:47:50|366|365.9|366.1|366|366.1|366|366|365.9|0
1732888120000|2024-11-29 13:48:40|366|365.8|366|365.8|366|365.8|366|365.8|619
1732888140000|2024-11-29 13:49:00|365.9||365.9||365.9||365.9||0
1732888160000|2024-11-29 13:49:20|||||||||18
1732888350000|2024-11-29 13:52:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1732888440000|2024-11-29 13:54:00|||||||||894
1732888570000|2024-11-29 13:56:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|895
1732888590000|2024-11-29 13:56:30|||||||||48
1732888610000|2024-11-29 13:56:50|366|365.9|366|365.9|366|365.9|366|365.9|1001
1732888740000|2024-11-29 13:59:00|||||||||1145
1732888770000|2024-11-29 13:59:30|||||||||1002
1732888790000|2024-11-29 13:59:50|366.1|366|366.1|366|366.1|366|366.1|366|1506
1732888810000|2024-11-29 14:00:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|763
1732888930000|2024-11-29 14:02:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|720
1732889030000|2024-11-29 14:03:50|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|203
1732889240000|2024-11-29 14:07:20|366.2||366.2||366.2||366.2||0
1732889280000|2024-11-29 14:08:00||366||366||366||366|892
1732889290000|2024-11-29 14:08:10|366.1||366.1||366.1||366.1||0
1732889300000|2024-11-29 14:08:20|366.2||366.2||366.2||366.2||0
1732889470000|2024-11-29 14:11:10|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|20
1732889530000|2024-11-29 14:12:10|366.3||366.3||366.3||366.3||0
1732889540000|2024-11-29 14:12:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1552
1732889560000|2024-11-29 14:12:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732889570000|2024-11-29 14:12:50|366.4||366.4||366.4||366.4||0
1732889590000|2024-11-29 14:13:10|366.3|366.3|366.3|366.2|366.3|366.3|366.3|366.2|1552
1732889610000|2024-11-29 14:13:30|366.4||366.4||366.4||366.4||0
1732889690000|2024-11-29 14:14:50|366.3||366.3||366.3||366.3||0
1732890110000|2024-11-29 14:21:50|366.1|366|366.1|366|366.1|366|366.1|366|29
1732890150000|2024-11-29 14:22:30|||||||||21
1732890160000|2024-11-29 14:22:40|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1552
1732890210000|2024-11-29 14:23:30||366.2||366.2||366.2||366.2|0
1732890350000|2024-11-29 14:25:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1732890600000|2024-11-29 14:30:00|366.1|366|366.1|366|366.1|366|366.1|366|1
1732890610000|2024-11-29 14:30:10|366|365.9|366|365.9|366|365.9|366|365.9|148
1732890620000|2024-11-29 14:30:20|366.1|366|366.1|366|366.1|366|366.1|366|31
1732890650000|2024-11-29 14:30:50|366.2|365.9|366|365.9|366.2|365.9|366|365.9|565
1732890660000|2024-11-29 14:31:00|||||||||1
1732890670000|2024-11-29 14:31:10|366.1||366.1||366.1||366.1||1149
1732890690000|2024-11-29 14:31:30|366||366||366||366||0
1732890700000|2024-11-29 14:31:40|366.1|366|366.1|366|366.1|366|366.1|366|574
1732890710000|2024-11-29 14:31:50|||||||||1
1732890720000|2024-11-29 14:32:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1149
1732890740000|2024-11-29 14:32:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|839
1732890780000|2024-11-29 14:33:00|||||||||601
1732890840000|2024-11-29 14:34:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1
1732890870000|2024-11-29 14:34:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1049
1732890900000|2024-11-29 14:35:00|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|106
1732890910000|2024-11-29 14:35:10||366.4||366.4||366.4||366.4|0
1732890960000|2024-11-29 14:36:00|||||||||151
1732891020000|2024-11-29 14:37:00|366.6||366.6||366.6||366.6||892
1732891070000|2024-11-29 14:37:50|366.5||366.5||366.6||366.5||0
1732891080000|2024-11-29 14:38:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1
1732891130000|2024-11-29 14:38:50|366.3|366.2|366.3|366.2|366.4|366.2|366.3|366.2|244
1732891140000|2024-11-29 14:39:00|||||||||87
1732891200000|2024-11-29 14:40:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|501
1732891260000|2024-11-29 14:41:00|||||||||501
1732891300000|2024-11-29 14:41:40|366.1|366|366.1|366|366.1|366|366.1|366|0
1732891310000|2024-11-29 14:41:50|366|365.9|366.1|365.9|366.1|366|366|365.9|502
1732891320000|2024-11-29 14:42:00|366||366||366||366||0
1732891340000|2024-11-29 14:42:20||365.8||365.8||365.8||365.8|1552
1732891360000|2024-11-29 14:42:40||365.9||365.9||365.9||365.8|0
1732891370000|2024-11-29 14:42:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1
1732891380000|2024-11-29 14:43:00|366|365.9|366|365.9|366|365.9|366|365.9|964
1732891410000|2024-11-29 14:43:30|366.1|366|366.2|366.1|366.2|366.1|366.1|366|2142
1732891430000|2024-11-29 14:43:50|366.1|366|366.1|366|366.2|366|366.1|366|950
1732891440000|2024-11-29 14:44:00|||||||||1
1732891500000|2024-11-29 14:45:00|366|365.9|366.1|365.9|366.1|366|366|365.9|1050
1732891530000|2024-11-29 14:45:30|366||366||366||366||0
1732891620000|2024-11-29 14:47:00|||||||||1
1732891670000|2024-11-29 14:47:50|||||||||751
1732891680000|2024-11-29 14:48:00|||||||||1
1732891720000|2024-11-29 14:48:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|2083
1732891730000|2024-11-29 14:48:50|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|150
1732891740000|2024-11-29 14:49:00|365.8||365.8||365.8||365.8||1
1732891780000|2024-11-29 14:49:40||365.6||365.7||365.7||365.6|0
1732891790000|2024-11-29 14:49:50||365.6||365.7||365.7||365.6|601
1732891800000|2024-11-29 14:50:00||365.6||365.6||365.6||365.6|1
1732891830000|2024-11-29 14:50:30|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1732891850000|2024-11-29 14:50:50||365.8||365.8||365.8||365.8|0
1732891860000|2024-11-29 14:51:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|274
1732891890000|2024-11-29 14:51:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1732891910000|2024-11-29 14:51:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1732891920000|2024-11-29 14:52:00|||||||||1
1732891970000|2024-11-29 14:52:50|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|502
1732891980000|2024-11-29 14:53:00|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|548
1732892040000|2024-11-29 14:54:00|||||||||1
1732892100000|2024-11-29 14:55:00|||||||||1
1732892150000|2024-11-29 14:55:50|||||||||885
1732892160000|2024-11-29 14:56:00|||||||||1
1732892170000|2024-11-29 14:56:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1732892190000|2024-11-29 14:56:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1732892200000|2024-11-29 14:56:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1732892220000|2024-11-29 14:57:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1732892230000|2024-11-29 14:57:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1216
1732892240000|2024-11-29 14:57:20|366|365.9|366|365.9|366|365.9|366|365.9|580
1732892250000|2024-11-29 14:57:30|||||||||598
1732892260000|2024-11-29 14:57:40|366.1|366|366.1|366|366.1|366|366.1|366|469
1732892270000|2024-11-29 14:57:50|||||||||150
1732892280000|2024-11-29 14:58:00|||||||||1049
1732892330000|2024-11-29 14:58:50|366|365.9|366|365.9|366|365.9|366|365.9|1
1732892400000|2024-11-29 15:00:00|366.1|366|366.1|366|366.1|366|366.1|366|1506
1732892410000|2024-11-29 15:00:10||365.9||366||366||365.9|586
1732892420000|2024-11-29 15:00:20||365.9||365.9||365.9||365.9|1942
1732892430000|2024-11-29 15:00:30|366|365.8|365.9|365.8|366|365.8|365.9|365.8|122
1732892540000|2024-11-29 15:02:20|366|365.9|366|365.9|366|365.9|366|365.9|43
1732892600000|2024-11-29 15:03:20|366.1|366|366.1|366|366.1|366|366.1|366|1451
1732892660000|2024-11-29 15:04:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|661
1732892700000|2024-11-29 15:05:00|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|556
1732892710000|2024-11-29 15:05:10|366.3||366.3||366.4||366.3||296
1732892720000|2024-11-29 15:05:20|366.4||366.4||366.4||366.4||0
1732892740000|2024-11-29 15:05:40||366.3||366.3||366.3||366.3|0
1732892760000|2024-11-29 15:06:00||366.2||366.2||366.2||366.2|0
1732892780000|2024-11-29 15:06:20||366.3||366.3||366.3||366.3|0
1732892840000|2024-11-29 15:07:20||366.2||366.2||366.2||366.2|1160
1732892850000|2024-11-29 15:07:30|366.3|366.1|366.3|366.1|366.3|366.1|366.2|366.1|108
1732892890000|2024-11-29 15:08:10|366.2||366.2||366.2||366.2||0
1732892930000|2024-11-29 15:08:50|366.1|366|366.1|366|366.1|366|366.1|366|51
1732892960000|2024-11-29 15:09:20|366.2||366.2||366.2||366.2||0
1732893000000|2024-11-29 15:10:00||366.1||366.1||366.1||366.1|0
1732893010000|2024-11-29 15:10:10||366||366||366||366|0
1732893110000|2024-11-29 15:11:50||366.1||366.1||366.1||366.1|0
1732893170000|2024-11-29 15:12:50|366.3||366.3||366.3||366.3||0
1732893190000|2024-11-29 15:13:10||366.2||366.2||366.2||366.2|0
1732893330000|2024-11-29 15:15:30||366.1||366.1||366.1||366.1|0
1732893340000|2024-11-29 15:15:40||366.2||366.2||366.2||366.2|0
1732893480000|2024-11-29 15:18:00|366.2|366.1|366.1|366|366.2|366.1|366.1|366|170
1732893490000|2024-11-29 15:18:10|||||||||1000
1732893560000|2024-11-29 15:19:20|366.2||366.2||366.2||366.2||678
1732893640000|2024-11-29 15:20:40|366|365.9|366.1|365.9|366.1|366|366|365.9|0
1732893680000|2024-11-29 15:21:20||366||366||366||366|0
1732893700000|2024-11-29 15:21:40|366|365.9|366.1|365.9|366.1|365.9|366|365.9|23
1732893920000|2024-11-29 15:25:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2148
1732894100000|2024-11-29 15:28:20|||||||||792
1732894140000|2024-11-29 15:29:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1455
1732894150000|2024-11-29 15:29:10|||||||||1455
1732894180000|2024-11-29 15:29:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1732894190000|2024-11-29 15:29:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732894360000|2024-11-29 15:32:40|366.4|366.3|366.3|366.2|366.4|366.3|366.3|366.2|0
1732894370000|2024-11-29 15:32:50|366.4||366.4||366.4||366.4||0
1732894390000|2024-11-29 15:33:10|366.3|366.1|366.2|366.1|366.3|366.1|366.2|366.1|0
1732894400000|2024-11-29 15:33:20|366.3||366.3||366.3||366.3||0
1732894600000|2024-11-29 15:36:40||366.2||366.2||366.2||366.2|0
1732894620000|2024-11-29 15:37:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1732894640000|2024-11-29 15:37:20|||||||||1506
1732894940000|2024-11-29 15:42:20||366.2||366.2||366.2||366.2|0
1732894960000|2024-11-29 15:42:40||366.3||366.3||366.3||366.3|0
1732895010000|2024-11-29 15:43:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1732895080000|2024-11-29 15:44:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1732895130000|2024-11-29 15:45:30|366.3||366.3||366.3||366.3||753
1732895180000|2024-11-29 15:46:20|366.2||366.2||366.2||366.2||0
1732895190000|2024-11-29 15:46:30|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1732895220000|2024-11-29 15:47:00||366.3||366.3||366.3||366.3|0
1732895230000|2024-11-29 15:47:10|||||||||379
1732895250000|2024-11-29 15:47:30|||||||||202
1732895270000|2024-11-29 15:47:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|100
1732895380000|2024-11-29 15:49:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1732895390000|2024-11-29 15:49:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1678
1732895400000|2024-11-29 15:50:00|||||||||419
1732895450000|2024-11-29 15:50:50|||||||||1455
1732895470000|2024-11-29 15:51:10|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|150
1732895610000|2024-11-29 15:53:30|366.6||366.6||366.6||366.6||0
1732895730000|2024-11-29 15:55:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|654
1732895740000|2024-11-29 15:55:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|49
1732895750000|2024-11-29 15:55:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1732895760000|2024-11-29 15:56:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|538
1732895770000|2024-11-29 15:56:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1732895780000|2024-11-29 15:56:20|||||||||1000
1732895890000|2024-11-29 15:58:10|366.6||366.6||366.6||366.6||0
1732895920000|2024-11-29 15:58:40|366.5||366.6||366.6||366.5||0
1732895940000|2024-11-29 15:59:00||366.5||366.5||366.5||366.5|0
1732895980000|2024-11-29 15:59:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1732895990000|2024-11-29 15:59:50|366.8||366.8||366.8||366.7||1905
1732896000000|2024-11-29 16:00:00|366.7||366.7||366.7||366.7||0
1732896010000|2024-11-29 16:00:10|||||||||1
1732896060000|2024-11-29 16:01:00|366.8||366.8||366.8||366.8||1356
1732896070000|2024-11-29 16:01:10||366.7||366.7||366.7||366.7|0
1732896100000|2024-11-29 16:01:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|88
1732896110000|2024-11-29 16:01:50|367||367||367||367||1
1732896140000|2024-11-29 16:02:20||366.9||366.9||366.9||366.9|0
1732896240000|2024-11-29 16:04:00|367.1|367|367.1|367|367.1|367|367.1|367|3
1732896250000|2024-11-29 16:04:10|||||||||1352
1732896260000|2024-11-29 16:04:20|367.2||367.2||367.2||367.2||544
1732896270000|2024-11-29 16:04:30||367.1||367.1||367.1||367.1|1622
1732896290000|2024-11-29 16:04:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1732896300000|2024-11-29 16:05:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367|1498
1732896320000|2024-11-29 16:05:20|||||||||250
1732896380000|2024-11-29 16:06:20|367.3||367.3||367.3||367.3||0
1732896400000|2024-11-29 16:06:40||367.2||367.2||367.2||367.2|0
1732896410000|2024-11-29 16:06:50|||||||||1179
1732896430000|2024-11-29 16:07:10|||||||||1983
1732896540000|2024-11-29 16:09:00|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|0
1732896550000|2024-11-29 16:09:10|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|0
1732896570000|2024-11-29 16:09:30|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|0
1732896580000|2024-11-29 16:09:40|367.4|367.2|367.4|367.2|367.4|367.2|367.3|367.1|0
1732896590000|2024-11-29 16:09:50|367.3|367.1|367.4|367.2|367.4|367.2|367.3|367.1|0
1732896600000|2024-11-29 16:10:00|367.3|367.1|367.3|367.1|367.4|367.2|367.3|367.1|0
1732896610000|2024-11-29 16:10:10|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1732896620000|2024-11-29 16:10:20|367.3|367.1|367.4|367.2|367.5|367.3|367.3|367.1|451
1732896630000|2024-11-29 16:10:30|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1732896640000|2024-11-29 16:10:40|367.4|367.2|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896650000|2024-11-29 16:10:50|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896660000|2024-11-29 16:11:00|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896670000|2024-11-29 16:11:10|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896680000|2024-11-29 16:11:20|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1732896690000|2024-11-29 16:11:30|367.4|367.2|367.3|367.1|367.5|367.3|367.3|367.1|121
1732896700000|2024-11-29 16:11:40|367.4|367.2|367.4|367.2|367.5|367.3|367.4|367.2|3295
1732896710000|2024-11-29 16:11:50|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896720000|2024-11-29 16:12:00|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|1124
1732896730000|2024-11-29 16:12:10|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|1963
1732896740000|2024-11-29 16:12:20|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|2156
1732896750000|2024-11-29 16:12:30|367.5|367.3|367.5|367.3|367.5|367.3|367.4|367.2|1726
1732896760000|2024-11-29 16:12:40|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1732896770000|2024-11-29 16:12:50|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1732896780000|2024-11-29 16:13:00|367.4|367.2|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896790000|2024-11-29 16:13:10|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896800000|2024-11-29 16:13:20|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896810000|2024-11-29 16:13:30|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896820000|2024-11-29 16:13:40|367.5|367.3|367.5|367.3|367.5|367.3|367.4|367.2|0
1732896830000|2024-11-29 16:13:50|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1732896840000|2024-11-29 16:14:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|624
1732896850000|2024-11-29 16:14:10|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896860000|2024-11-29 16:14:20|367.5|367.3|367.5|367.3|367.6|367.3|367.5|367.3|0
1732896870000|2024-11-29 16:14:30|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1732896880000|2024-11-29 16:14:40|367.4|367.2|367.5|367.2|367.6|367.3|367.4|367.2|0
1732896890000|2024-11-29 16:14:50|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|0
1732896900000|2024-11-29 16:15:00|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732896910000|2024-11-29 16:15:10|367.5|367.3|367.5|367.3|367.5|367.3|367.4|367.2|0
1732896920000|2024-11-29 16:15:20|367.4|367.2|367.5|367.2|367.6|367.3|367.4|367.2|0
1732896930000|2024-11-29 16:15:30|367.6|367.3|367.6|367.3|367.6|367.3|367.5|367.2|0
1732896960000|2024-11-29 16:16:00|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1732896970000|2024-11-29 16:16:10|367.6|367.3|367.5|367.2|367.6|367.3|367.5|367.2|1085
1732896990000|2024-11-29 16:16:30|367.6|367.3|367.6|367.4|367.6|367.4|367.5|367.2|0
1732897010000|2024-11-29 16:16:50|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|0
1732897020000|2024-11-29 16:17:00|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|1149
1732897030000|2024-11-29 16:17:10|367.5|367.3|367.5|367.3|367.6|367.4|367.5|367.3|0
1732897040000|2024-11-29 16:17:20|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1732897050000|2024-11-29 16:17:30|367.5|367.3|367.5|367.3|367.6|367.4|367.5|367.3|0
1732897060000|2024-11-29 16:17:40|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|0
1732897070000|2024-11-29 16:17:50|367.6|367.4|367.6|367.4|367.6|367.4|367.5|367.3|0
1732897080000|2024-11-29 16:18:00|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|0
1732897090000|2024-11-29 16:18:10|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|0
1732897100000|2024-11-29 16:18:20|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|324
1732897140000|2024-11-29 16:19:00|||||||||1611
1732897150000|2024-11-29 16:19:10|367.5|367.3|367.5|367.3|367.6|367.3|367.5|367.3|500
1732897160000|2024-11-29 16:19:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|572
1732897190000|2024-11-29 16:19:50|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732897200000|2024-11-29 16:20:00|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732897210000|2024-11-29 16:20:10|367.5|367.3|367.3|367.1|367.5|367.3|367.3|367.1|136
1732897220000|2024-11-29 16:20:20|367.2|367|367.2|367|367.3|367.1|367.2|367|1054
1732897230000|2024-11-29 16:20:30|367.3|367.1|367.3|367.1|367.3|367.1|367.2|367|0
1732897240000|2024-11-29 16:20:40|367.2|367|367.3|367.1|367.3|367.1|367.2|367|0
1732897250000|2024-11-29 16:20:50|367.2|367|367.2|367|367.3|367.1|367.2|367|10
1732897260000|2024-11-29 16:21:00|367.3|367.1|367.2|367|367.3|367.1|367.2|367|0
1732897270000|2024-11-29 16:21:10|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1732897280000|2024-11-29 16:21:20|367.2|367|367.3|367.1|367.3|367.1|367.2|367|0
1732897300000|2024-11-29 16:21:40|367.2|367|367.2|367|367.3|367.1|367.2|367|5354
1732897310000|2024-11-29 16:21:50|||||||||782
1732897320000|2024-11-29 16:22:00|367.3|367.1|367.3|367.1|367.4|367.2|367.3|367.1|194
1732897330000|2024-11-29 16:22:10|367.4|367.2|367.5|367.2|367.5|367.2|367.3|367.1|0
1732897340000|2024-11-29 16:22:20|367.4|367.1|367.5|367.2|367.5|367.2|367.4|367.1|0
1732897350000|2024-11-29 16:22:30|367.4|367.1|367.5|367.3|367.5|367.3|367.4|367.1|0
1732897380000|2024-11-29 16:23:00|367.4|367.2|367.5|367.3|367.5|367.3|367.4|367.2|0
1732897390000|2024-11-29 16:23:10|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1732897400000|2024-11-29 16:23:20|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|155
1732897410000|2024-11-29 16:23:30|367.3|367.1|367.2|367|367.3|367.1|367.2|367|1127
1732897420000|2024-11-29 16:23:40|367.3|367.1|367.2|367|367.3|367.1|367.2|367|2075
1732897430000|2024-11-29 16:23:50|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1732897440000|2024-11-29 16:24:00||367||367||367||367|0
1732897450000|2024-11-29 16:24:10|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|0
1732897460000|2024-11-29 16:24:20|367.3|367|367.4|367.2|367.4|367.2|367.3|367|0
1732897470000|2024-11-29 16:24:30|367.3|367.1|367.4|367.2|367.4|367.2|367.3|367.1|980
1732897480000|2024-11-29 16:24:40|367.3|367.1|367.3|367.1|367.4|367.2|367.3|367.1|0
1732897490000|2024-11-29 16:24:50|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|0
1732897500000|2024-11-29 16:25:00|367.4|367.2|367.4|367.2|367.5|367.3|367.3|367.1|0
1732897510000|2024-11-29 16:25:10|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732897520000|2024-11-29 16:25:20|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1732897530000|2024-11-29 16:25:30|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1732897540000|2024-11-29 16:25:40|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|0
1732897550000|2024-11-29 16:25:50|367.5|367.3|367.5|367.3|367.5|367.3|367.4|367.2|0
1732897560000|2024-11-29 16:26:00|367.4|367.2|367.4|367.2|367.5|367.3|367.4|367.2|0
1732897570000|2024-11-29 16:26:10|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|2250
1732897580000|2024-11-29 16:26:20|367.5|367.3|367.5|367.3|367.6|367.4|367.5|367.3|0
1732897590000|2024-11-29 16:26:30|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|0
1732897600000|2024-11-29 16:26:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1732897610000|2024-11-29 16:26:50|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|2028
1732897620000|2024-11-29 16:27:00|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|1130
1732897630000|2024-11-29 16:27:10|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|0
1732897640000|2024-11-29 16:27:20|367.6|367.4|367.6|367.4|367.6|367.4|367.5|367.3|0
1732897650000|2024-11-29 16:27:30|367.5|367.3|367.6|367.3|367.6|367.4|367.5|367.2|1819
1732897670000|2024-11-29 16:27:50|367.5|367.2|367.5|367.3|367.6|367.4|367.5|367.2|0
1732897680000|2024-11-29 16:28:00|367.6|367.4|367.6|367.4|367.6|367.4|367.5|367.3|0
1732897690000|2024-11-29 16:28:10|367.5|367.3|367.6|367.4|367.6|367.4|367.5|367.3|0
1732897700000|2024-11-29 16:28:20|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1732897710000|2024-11-29 16:28:30|367.6|367.4|367.6|367.3|367.6|367.4|367.6|367.3|0
1732897740000|2024-11-29 16:29:00|367.5|367.2|367.5|367.3|367.5|367.3|367.5|367.2|2925
1732897750000|2024-11-29 16:29:10|367.7|367.5|367.7|367.5|367.7|367.5|367.6|367.4|114
1732897760000|2024-11-29 16:29:20|367.6|367.4|367.7|367.5|367.7|367.5|367.6|367.4|370
1732897770000|2024-11-29 16:29:30|367.6|367.4|367.7|367.5|367.7|367.5|367.6|367.4|0
1732897780000|2024-11-29 16:29:40|367.6|367.4|367.8|367.6|367.8|367.6|367.6|367.4|2576
1732897790000|2024-11-29 16:29:50|367.7|367.5|367.8|367.5|367.9|367.6|367.7|367.5|339
1733126400000|2024-12-02 08:00:00|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|815
1733126410000|2024-12-02 08:00:10|366.9|366.5|367.4|367.1|367.4|367.1|366.9|366.5|1758
1733126420000|2024-12-02 08:00:20|367.2|367|367|366.9|367.2|367|367|366.9|3214
1733126430000|2024-12-02 08:00:30|367.1|366.8|367.2|366.8|367.3|366.8|367|366.8|1500
1733126470000|2024-12-02 08:01:10|||||||||8
1733126530000|2024-12-02 08:02:10|367|366.7|366.7|366.4|367|366.7|366.7|366.4|1513
1733126550000|2024-12-02 08:02:30||366.3||366.4||366.4||366.3|0
1733126570000|2024-12-02 08:02:50||366.5||366.5||366.5||366.5|0
1733126580000|2024-12-02 08:03:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|467
1733126590000|2024-12-02 08:03:10|367.3|367|367.4|367|367.4|367|367.3|367|0
1733126660000|2024-12-02 08:04:20||367.1||367.1||367.1||367.1|150
1733126720000|2024-12-02 08:05:20||367.2||367.2||367.2||367.2|0
1733126730000|2024-12-02 08:05:30|367.5|367.8|368|367.8|368|367.8|367.5|367.8|150
1733126740000|2024-12-02 08:05:40||367.9||367.8||367.9||367.8|0
1733126750000|2024-12-02 08:05:50|367.9|367.7|368|367.7|368|367.7|367.9|367.7|1137
1733126760000|2024-12-02 08:06:00|368.4|367.8|368.3|367.9|368.6|368.3|368.3|367.8|1880
1733126770000|2024-12-02 08:06:10|368.4|368|368.5|368.1|368.5|368.1|368.4|368|412
1733126780000|2024-12-02 08:06:20|368.4|368|368.4|368|368.5|368.1|368.4|368|0
1733126810000|2024-12-02 08:06:50||368.1||368.1||368.1||368.1|0
1733126830000|2024-12-02 08:07:10|368.6|368.4|368.7|368.5|368.7|368.5|368.6|368.3|6694
1733126850000|2024-12-02 08:07:30|368.8|368.7|369|368.7|369|368.7|368.8|368.7|0
1733126860000|2024-12-02 08:07:40|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|1250
1733126880000|2024-12-02 08:08:00|368.8|368.4|368.9|368.6|368.9|368.6|368.7|368.4|2178
1733126890000|2024-12-02 08:08:10|369|368.7|369|368.7|369|368.7|369|368.7|0
1733126920000|2024-12-02 08:08:40||368.8||368.8||368.8||368.8|0
1733126940000|2024-12-02 08:09:00|368.9|368.7|368.9|368.6|368.9|368.7|368.9|368.6|0
1733126990000|2024-12-02 08:09:50|369.1|368.7|369.1|368.9|369.1|368.9|369.1|368.7|200
1733127000000|2024-12-02 08:10:00|369|368.7|368.9|368.5|369|368.7|368.9|368.5|0
1733127020000|2024-12-02 08:10:20|368.8|368.6|368.9|368.6|368.9|368.6|368.8|368.6|0
1733127060000|2024-12-02 08:11:00|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|427
1733127080000|2024-12-02 08:11:20|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1503
1733127090000|2024-12-02 08:11:30|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|150
1733127100000|2024-12-02 08:11:40|368.9|368.7|368.8|368.6|368.9|368.7|368.8|368.6|285
1733127110000|2024-12-02 08:11:50||368.5||368.5||368.5||368.5|0
1733127130000|2024-12-02 08:12:10|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|0
1733127140000|2024-12-02 08:12:20||368.7||368.7||368.7||368.7|0
1733127160000|2024-12-02 08:12:40|369|368.8|369|368.8|369|368.8|369|368.8|0
1733127170000|2024-12-02 08:12:50|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|2165
1733127190000|2024-12-02 08:13:10|368.8||368.8||368.8||368.8||0
1733127230000|2024-12-02 08:13:50|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1733127290000|2024-12-02 08:14:50||368.5||368.5||368.5||368.5|0
1733127300000|2024-12-02 08:15:00|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|535
1733127310000|2024-12-02 08:15:10|368.6||368.6||368.6||368.6||0
1733127320000|2024-12-02 08:15:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|9
1733127330000|2024-12-02 08:15:30|368.6||368.6||368.6||368.6||0
1733127410000|2024-12-02 08:16:50|368.5||368.5||368.5||368.5||0
1733127420000|2024-12-02 08:17:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1733127460000|2024-12-02 08:17:40|368.3|368.1|368.3|368|368.3|368.1|368.3|368|0
1733127480000|2024-12-02 08:18:00||368.1||368.1||368.1||368.1|0
1733127700000|2024-12-02 08:21:40|368.2|368|368.1|368|368.2|368|368.1|368|831
1733127720000|2024-12-02 08:22:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1733127760000|2024-12-02 08:22:40|368.1|368|368|367.8|368.1|368|368|367.8|0
1733127780000|2024-12-02 08:23:00|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|0
1733127790000|2024-12-02 08:23:10||368.1||368.1||368.1||368.1|0
1733127830000|2024-12-02 08:23:50||368||368||368||368|0
1733127840000|2024-12-02 08:24:00||368.1||368.1||368.1||368.1|0
1733127890000|2024-12-02 08:24:50|368|368.2|368|367.8|368|368.2|368|367.8|1195
1733127930000|2024-12-02 08:25:30|367.9|367.7|368|367.8|368|367.8|367.9|367.7|548
1733127950000|2024-12-02 08:25:50||367.7||367.7||367.7||367.7|0
1733127960000|2024-12-02 08:26:00||367.8||367.8||367.8||367.8|0
1733127970000|2024-12-02 08:26:10||367.7||367.7||367.7||367.7|0
1733127990000|2024-12-02 08:26:30||367.8||367.8||367.8||367.8|0
1733128020000|2024-12-02 08:27:00||367.7||367.7||367.8||367.7|0
1733128030000|2024-12-02 08:27:10||367.8||367.8||367.8||367.8|0
1733128050000|2024-12-02 08:27:30|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|733
1733128070000|2024-12-02 08:27:50|368|367.8|368|367.8|368|367.8|368|367.8|0
1733128080000|2024-12-02 08:28:00|368.1||368.1||368.1||368.1||0
1733128090000|2024-12-02 08:28:10|368||368||368||368||0
1733128200000|2024-12-02 08:30:00|367.9|367.6|367.7|367.5|367.9|367.7|367.7|367.5|1600
1733128210000|2024-12-02 08:30:10|367.6|367.4|367.6|367.3|367.6|367.4|367.6|367.3|0
1733128300000|2024-12-02 08:31:40||367.4||367.3||367.4||367.3|0
1733128320000|2024-12-02 08:32:00||367.4||367.4||367.4||367.4|0
1733128340000|2024-12-02 08:32:20|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|1500
1733128350000|2024-12-02 08:32:30|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|0
1733128360000|2024-12-02 08:32:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|65
1733128370000|2024-12-02 08:32:50|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|0
1733128410000|2024-12-02 08:33:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1733128420000|2024-12-02 08:33:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1733128430000|2024-12-02 08:33:50||367||367.1||367.1||367|1600
1733128490000|2024-12-02 08:34:50|367.1|367|367.5|367.3|367.5|367.3|367.1|367|497
1733128500000|2024-12-02 08:35:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1733128660000|2024-12-02 08:37:40|367.3||367.3||367.3||367.3||1943
1733128670000|2024-12-02 08:37:50|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|2098
1733128720000|2024-12-02 08:38:40|367.2||367.2||367.2||367.2||333
1733128730000|2024-12-02 08:38:50|367.3||367.3||367.3||367.3||0
1733128740000|2024-12-02 08:39:00|367.1|367|367.1|367|367.1|367|367.1|367|47
1733128800000|2024-12-02 08:40:00|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|0
1733128810000|2024-12-02 08:40:10|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|787
1733128820000|2024-12-02 08:40:20|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|100
1733128840000|2024-12-02 08:40:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1733128850000|2024-12-02 08:40:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|250
1733128860000|2024-12-02 08:41:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1733128890000|2024-12-02 08:41:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|554
1733128900000|2024-12-02 08:41:40|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|231
1733129000000|2024-12-02 08:43:20|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|1078
1733129010000|2024-12-02 08:43:30||367.2||367.3||367.3||367.2|0
1733129020000|2024-12-02 08:43:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|754
1733129030000|2024-12-02 08:43:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|708
1733129090000|2024-12-02 08:44:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1733129100000|2024-12-02 08:45:00||367.5||367.6||367.6||367.5|1500
1733129120000|2024-12-02 08:45:20||367.5||367.5||367.5||367.5|0
1733129150000|2024-12-02 08:45:50|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|2727
1733129270000|2024-12-02 08:47:50|367.7|367.7|367.8|367.7|367.8|367.7|367.7|367.7|110
1733129300000|2024-12-02 08:48:20||367.6||367.6||367.6||367.6|0
1733129610000|2024-12-02 08:53:30|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|259
1733129670000|2024-12-02 08:54:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1733129760000|2024-12-02 08:56:00|||||||||329
1733129770000|2024-12-02 08:56:10|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1733129780000|2024-12-02 08:56:20|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|0
1733129820000|2024-12-02 08:57:00|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1733129830000|2024-12-02 08:57:10|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|0
1733129840000|2024-12-02 08:57:20|367.5|367.2|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129850000|2024-12-02 08:57:30|367.6|367.3|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129860000|2024-12-02 08:57:40|367.6|367.3|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129870000|2024-12-02 08:57:50|367.6|367.3|367.6|367.3|367.6|367.3|367.5|367.2|0
1733129880000|2024-12-02 08:58:00|367.5|367.2|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129930000|2024-12-02 08:58:50|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|0
1733129950000|2024-12-02 08:59:10|367.5|367.2|367.4|367|367.5|367.2|367.4|367|150
1733129960000|2024-12-02 08:59:20|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|0
1733129970000|2024-12-02 08:59:30|367.4|367|367.3|366.9|367.4|367|367.3|366.9|0
1733129990000|2024-12-02 08:59:50|367.4|367|367.3|366.9|367.4|367|367.3|366.9|152
1733130000000|2024-12-02 09:00:00|367.4|367|367.4|367|367.4|367|367.4|367|0
1733130020000|2024-12-02 09:00:20|367.3|366.9|367.4|367|367.4|367|367.3|366.9|0
1733130030000|2024-12-02 09:00:30|367.3|366.9|367.4|367|367.4|367|367.3|366.9|0
1733130040000|2024-12-02 09:00:40|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|0
1733130060000|2024-12-02 09:01:00|367.4|367|367.3|367|367.4|367.1|367.3|366.9|0
1733130070000|2024-12-02 09:01:10|367.4|366.9|367.3|366.9|367.4|366.9|367.2|366.8|0
1733130080000|2024-12-02 09:01:20|367.2|366.8|367.2|366.8|367.3|366.9|367.2|366.8|0
1733130090000|2024-12-02 09:01:30|367.3|366.9|367.2|366.8|367.3|366.9|367.2|366.8|0
1733130100000|2024-12-02 09:01:40|367.3|366.9|367.2|366.9|367.3|366.9|367.2|366.9|594
1733130110000|2024-12-02 09:01:50|367.3||367.3||367.3||367.3||0
1733130120000|2024-12-02 09:02:00|367.2|366.8|367.2|366.8|367.3|366.9|367.2|366.8|0
1733130130000|2024-12-02 09:02:10|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|0
1733130150000|2024-12-02 09:02:30|367.2|366.8|367.2|366.8|367.2|366.8|367.2|366.8|0
1733130160000|2024-12-02 09:02:40|367.3|366.9|367.3|366.9|367.3|366.9|367.2|366.8|0
1733130170000|2024-12-02 09:02:50|367.2|367|367.3|367|367.3|367|367.2|366.9|1681
1733130180000|2024-12-02 09:03:00|367.2|366.9|367.3|366.9|367.3|366.9|367.2|366.8|55
1733130190000|2024-12-02 09:03:10|367.2|366.8|367.1|366.8|367.2|366.8|367.1|366.8|1180
1733130200000|2024-12-02 09:03:20||366.9||366.9||366.9||366.9|0
1733130210000|2024-12-02 09:03:30|367|366.7|367|366.7|367.1|366.8|367|366.7|0
1733130230000|2024-12-02 09:03:50|367.1|366.8|367.1|366.8|367.1|366.8|367.1|366.8|0
1733130240000|2024-12-02 09:04:00|367|366.7|367.5|367.2|367.5|367.2|367|366.7|2131
1733130250000|2024-12-02 09:04:10|367.4|367.1|367.5|367.2|367.5|367.2|367.4|367.1|0
1733130280000|2024-12-02 09:04:40|367.4|367.1|367.3|367.1|367.4|367.1|367.3|367.1|1358
1733130290000|2024-12-02 09:04:50|367.4|367.2|367.6|367.2|367.6|367.2|367.4|367.2|1500
1733130300000|2024-12-02 09:05:00|367.5|367.1|367.6|367.2|367.6|367.2|367.5|367.1|0
1733130320000|2024-12-02 09:05:20|367.5|367.3|367.6|367.3|367.6|367.3|367.5|367.2|0
1733130330000|2024-12-02 09:05:30|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1733130340000|2024-12-02 09:05:40|367.6|367.3|367.6|367.3|367.6|367.3|367.5|367.2|0
1733130360000|2024-12-02 09:06:00|367.5|367.2|367.6|367.3|367.6|367.3|367.5|367.2|0
1733130370000|2024-12-02 09:06:10|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1733130390000|2024-12-02 09:06:30|367.6|367.3|367.5|367.2|367.6|367.3|367.5|367.2|0
1733130400000|2024-12-02 09:06:40|367.6|367.3|367.4|367.1|367.6|367.3|367.4|367.1|0
1733130410000|2024-12-02 09:06:50|367.5|367.2|367.4|367.1|367.5|367.2|367.4|367.1|0
1733130460000|2024-12-02 09:07:40|367.5|367.2|367.4|367.1|367.5|367.2|367.4|367.1|0
1733130470000|2024-12-02 09:07:50|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1733130490000|2024-12-02 09:08:10|367.4|366.9|367.2|366.9|367.4|367|367.2|366.9|1037
1733130510000|2024-12-02 09:08:30|367.3|367|367.1|366.8|367.3|367|367.1|366.8|0
1733130520000|2024-12-02 09:08:40|367.2|366.9|367.2|366.9|367.2|366.9|367.1|366.8|2925
1733130540000|2024-12-02 09:09:00|367.1|366.8|367.1|366.8|367.2|366.9|367.1|366.8|0
1733130550000|2024-12-02 09:09:10|367.2|366.9|367.2|367|367.2|367|367.1|366.9|471
1733130590000|2024-12-02 09:09:50|367.1|366.9|367.3|367.1|367.3|367.1|367.1|366.9|0
1733130600000|2024-12-02 09:10:00|367.2|367|367.2|367|367.2|367|367.2|367|0
1733130610000|2024-12-02 09:10:10|367.3|366.9|367.2|366.9|367.3|366.9|367.2|366.9|0
1733130630000|2024-12-02 09:10:30|367.3|367|367.3|367|367.3|367|367.3|367|0
1733130640000|2024-12-02 09:10:40|367.2|366.9|367.2|366.9|367.2|366.9|367.2|366.9|0
1733130660000|2024-12-02 09:11:00|367.3|367|367.4|367.1|367.4|367.1|367.3|367|454
1733130670000|2024-12-02 09:11:10|367.3|367|367.3|367|367.3|367|367.3|367|0
1733126400000|2024-12-02 08:00:00|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|815
1733126410000|2024-12-02 08:00:10|366.9|366.5|367.4|367.1|367.4|367.1|366.9|366.5|1758
1733126420000|2024-12-02 08:00:20|367.2|367|367|366.9|367.2|367|367|366.9|3214
1733126430000|2024-12-02 08:00:30|367.1|366.8|367.2|366.8|367.3|366.8|367|366.8|1500
1733126470000|2024-12-02 08:01:10|||||||||8
1733126530000|2024-12-02 08:02:10|367|366.7|366.7|366.4|367|366.7|366.7|366.4|1513
1733126550000|2024-12-02 08:02:30||366.3||366.4||366.4||366.3|0
1733126570000|2024-12-02 08:02:50||366.5||366.5||366.5||366.5|0
1733126580000|2024-12-02 08:03:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|467
1733126590000|2024-12-02 08:03:10|367.3|367|367.4|367|367.4|367|367.3|367|0
1733126660000|2024-12-02 08:04:20||367.1||367.1||367.1||367.1|150
1733126720000|2024-12-02 08:05:20||367.2||367.2||367.2||367.2|0
1733126730000|2024-12-02 08:05:30|367.5|367.8|368|367.8|368|367.8|367.5|367.8|150
1733126740000|2024-12-02 08:05:40||367.9||367.8||367.9||367.8|0
1733126750000|2024-12-02 08:05:50|367.9|367.7|368|367.7|368|367.7|367.9|367.7|1137
1733126760000|2024-12-02 08:06:00|368.4|367.8|368.3|367.9|368.6|368.3|368.3|367.8|1880
1733126770000|2024-12-02 08:06:10|368.4|368|368.5|368.1|368.5|368.1|368.4|368|412
1733126780000|2024-12-02 08:06:20|368.4|368|368.4|368|368.5|368.1|368.4|368|0
1733126810000|2024-12-02 08:06:50||368.1||368.1||368.1||368.1|0
1733126830000|2024-12-02 08:07:10|368.6|368.4|368.7|368.5|368.7|368.5|368.6|368.3|6694
1733126850000|2024-12-02 08:07:30|368.8|368.7|369|368.7|369|368.7|368.8|368.7|0
1733126860000|2024-12-02 08:07:40|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|1250
1733126880000|2024-12-02 08:08:00|368.8|368.4|368.9|368.6|368.9|368.6|368.7|368.4|2178
1733126890000|2024-12-02 08:08:10|369|368.7|369|368.7|369|368.7|369|368.7|0
1733126920000|2024-12-02 08:08:40||368.8||368.8||368.8||368.8|0
1733126940000|2024-12-02 08:09:00|368.9|368.7|368.9|368.6|368.9|368.7|368.9|368.6|0
1733126990000|2024-12-02 08:09:50|369.1|368.7|369.1|368.9|369.1|368.9|369.1|368.7|200
1733127000000|2024-12-02 08:10:00|369|368.7|368.9|368.5|369|368.7|368.9|368.5|0
1733127020000|2024-12-02 08:10:20|368.8|368.6|368.9|368.6|368.9|368.6|368.8|368.6|0
1733127060000|2024-12-02 08:11:00|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|427
1733127080000|2024-12-02 08:11:20|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1503
1733127090000|2024-12-02 08:11:30|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|150
1733127100000|2024-12-02 08:11:40|368.9|368.7|368.8|368.6|368.9|368.7|368.8|368.6|285
1733127110000|2024-12-02 08:11:50||368.5||368.5||368.5||368.5|0
1733127130000|2024-12-02 08:12:10|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|0
1733127140000|2024-12-02 08:12:20||368.7||368.7||368.7||368.7|0
1733127160000|2024-12-02 08:12:40|369|368.8|369|368.8|369|368.8|369|368.8|0
1733127170000|2024-12-02 08:12:50|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|2165
1733127190000|2024-12-02 08:13:10|368.8||368.8||368.8||368.8||0
1733127230000|2024-12-02 08:13:50|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1733127290000|2024-12-02 08:14:50||368.5||368.5||368.5||368.5|0
1733127300000|2024-12-02 08:15:00|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|535
1733127310000|2024-12-02 08:15:10|368.6||368.6||368.6||368.6||0
1733127320000|2024-12-02 08:15:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|9
1733127330000|2024-12-02 08:15:30|368.6||368.6||368.6||368.6||0
1733127410000|2024-12-02 08:16:50|368.5||368.5||368.5||368.5||0
1733127420000|2024-12-02 08:17:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1733127460000|2024-12-02 08:17:40|368.3|368.1|368.3|368|368.3|368.1|368.3|368|0
1733127480000|2024-12-02 08:18:00||368.1||368.1||368.1||368.1|0
1733127700000|2024-12-02 08:21:40|368.2|368|368.1|368|368.2|368|368.1|368|831
1733127720000|2024-12-02 08:22:00|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|0
1733127760000|2024-12-02 08:22:40|368.1|368|368|367.8|368.1|368|368|367.8|0
1733127780000|2024-12-02 08:23:00|368.3|368.1|368.3|368.2|368.3|368.2|368.3|368.1|0
1733127790000|2024-12-02 08:23:10||368.1||368.1||368.1||368.1|0
1733127830000|2024-12-02 08:23:50||368||368||368||368|0
1733127840000|2024-12-02 08:24:00||368.1||368.1||368.1||368.1|0
1733127890000|2024-12-02 08:24:50|368|368.2|368|367.8|368|368.2|368|367.8|1195
1733127930000|2024-12-02 08:25:30|367.9|367.7|368|367.8|368|367.8|367.9|367.7|548
1733127950000|2024-12-02 08:25:50||367.7||367.7||367.7||367.7|0
1733127960000|2024-12-02 08:26:00||367.8||367.8||367.8||367.8|0
1733127970000|2024-12-02 08:26:10||367.7||367.7||367.7||367.7|0
1733127990000|2024-12-02 08:26:30||367.8||367.8||367.8||367.8|0
1733128020000|2024-12-02 08:27:00||367.7||367.7||367.8||367.7|0
1733128030000|2024-12-02 08:27:10||367.8||367.8||367.8||367.8|0
1733128050000|2024-12-02 08:27:30|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|733
1733128070000|2024-12-02 08:27:50|368|367.8|368|367.8|368|367.8|368|367.8|0
1733128080000|2024-12-02 08:28:00|368.1||368.1||368.1||368.1||0
1733128090000|2024-12-02 08:28:10|368||368||368||368||0
1733128200000|2024-12-02 08:30:00|367.9|367.6|367.7|367.5|367.9|367.7|367.7|367.5|1600
1733128210000|2024-12-02 08:30:10|367.6|367.4|367.6|367.3|367.6|367.4|367.6|367.3|0
1733128300000|2024-12-02 08:31:40||367.4||367.3||367.4||367.3|0
1733128320000|2024-12-02 08:32:00||367.4||367.4||367.4||367.4|0
1733128340000|2024-12-02 08:32:20|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|1500
1733128350000|2024-12-02 08:32:30|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|0
1733128360000|2024-12-02 08:32:40|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|65
1733128370000|2024-12-02 08:32:50|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|0
1733128410000|2024-12-02 08:33:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1733128420000|2024-12-02 08:33:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1733128430000|2024-12-02 08:33:50||367||367.1||367.1||367|1600
1733128490000|2024-12-02 08:34:50|367.1|367|367.5|367.3|367.5|367.3|367.1|367|497
1733128500000|2024-12-02 08:35:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1733128660000|2024-12-02 08:37:40|367.3||367.3||367.3||367.3||1943
1733128670000|2024-12-02 08:37:50|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|2098
1733128720000|2024-12-02 08:38:40|367.2||367.2||367.2||367.2||333
1733128730000|2024-12-02 08:38:50|367.3||367.3||367.3||367.3||0
1733128740000|2024-12-02 08:39:00|367.1|367|367.1|367|367.1|367|367.1|367|47
1733128800000|2024-12-02 08:40:00|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|0
1733128810000|2024-12-02 08:40:10|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|787
1733128820000|2024-12-02 08:40:20|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|100
1733128840000|2024-12-02 08:40:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1733128850000|2024-12-02 08:40:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|250
1733128860000|2024-12-02 08:41:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1733128890000|2024-12-02 08:41:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|554
1733128900000|2024-12-02 08:41:40|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|231
1733129000000|2024-12-02 08:43:20|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|1078
1733129010000|2024-12-02 08:43:30||367.2||367.3||367.3||367.2|0
1733129020000|2024-12-02 08:43:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|754
1733129030000|2024-12-02 08:43:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|708
1733129090000|2024-12-02 08:44:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1733129100000|2024-12-02 08:45:00||367.5||367.6||367.6||367.5|1500
1733129120000|2024-12-02 08:45:20||367.5||367.5||367.5||367.5|0
1733129150000|2024-12-02 08:45:50|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|2727
1733129270000|2024-12-02 08:47:50|367.7|367.7|367.8|367.7|367.8|367.7|367.7|367.7|110
1733129300000|2024-12-02 08:48:20||367.6||367.6||367.6||367.6|0
1733129610000|2024-12-02 08:53:30|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|259
1733129670000|2024-12-02 08:54:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1733129760000|2024-12-02 08:56:00|||||||||329
1733129770000|2024-12-02 08:56:10|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1733129780000|2024-12-02 08:56:20|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|0
1733129820000|2024-12-02 08:57:00|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|0
1733129830000|2024-12-02 08:57:10|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|0
1733129840000|2024-12-02 08:57:20|367.5|367.2|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129850000|2024-12-02 08:57:30|367.6|367.3|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129860000|2024-12-02 08:57:40|367.6|367.3|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129870000|2024-12-02 08:57:50|367.6|367.3|367.6|367.3|367.6|367.3|367.5|367.2|0
1733129880000|2024-12-02 08:58:00|367.5|367.2|367.5|367.2|367.6|367.3|367.5|367.2|0
1733129930000|2024-12-02 08:58:50|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|0
1733129950000|2024-12-02 08:59:10|367.5|367.2|367.4|367|367.5|367.2|367.4|367|150
1733129960000|2024-12-02 08:59:20|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|0
1733129970000|2024-12-02 08:59:30|367.4|367|367.3|366.9|367.4|367|367.3|366.9|0
1733129990000|2024-12-02 08:59:50|367.4|367|367.3|366.9|367.4|367|367.3|366.9|152
1733130000000|2024-12-02 09:00:00|367.4|367|367.4|367|367.4|367|367.4|367|0
1733130020000|2024-12-02 09:00:20|367.3|366.9|367.4|367|367.4|367|367.3|366.9|0
1733130030000|2024-12-02 09:00:30|367.3|366.9|367.4|367|367.4|367|367.3|366.9|0
1733130040000|2024-12-02 09:00:40|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|0
1733130060000|2024-12-02 09:01:00|367.4|367|367.3|367|367.4|367.1|367.3|366.9|0
1733130070000|2024-12-02 09:01:10|367.4|366.9|367.3|366.9|367.4|366.9|367.2|366.8|0
1733130080000|2024-12-02 09:01:20|367.2|366.8|367.2|366.8|367.3|366.9|367.2|366.8|0
1733130090000|2024-12-02 09:01:30|367.3|366.9|367.2|366.8|367.3|366.9|367.2|366.8|0
1733130100000|2024-12-02 09:01:40|367.3|366.9|367.2|366.9|367.3|366.9|367.2|366.9|594
1733130110000|2024-12-02 09:01:50|367.3||367.3||367.3||367.3||0
1733130120000|2024-12-02 09:02:00|367.2|366.8|367.2|366.8|367.3|366.9|367.2|366.8|0
1733130130000|2024-12-02 09:02:10|367.3|366.9|367.3|366.9|367.3|366.9|367.3|366.9|0
1733130150000|2024-12-02 09:02:30|367.2|366.8|367.2|366.8|367.2|366.8|367.2|366.8|0
1733130160000|2024-12-02 09:02:40|367.3|366.9|367.3|366.9|367.3|366.9|367.2|366.8|0
1733130170000|2024-12-02 09:02:50|367.2|367|367.3|367|367.3|367|367.2|366.9|1681
1733130180000|2024-12-02 09:03:00|367.2|366.9|367.3|366.9|367.3|366.9|367.2|366.8|55
1733130190000|2024-12-02 09:03:10|367.2|366.8|367.1|366.8|367.2|366.8|367.1|366.8|1180
1733130200000|2024-12-02 09:03:20||366.9||366.9||366.9||366.9|0
1733130210000|2024-12-02 09:03:30|367|366.7|367|366.7|367.1|366.8|367|366.7|0
1733130230000|2024-12-02 09:03:50|367.1|366.8|367.1|366.8|367.1|366.8|367.1|366.8|0
1733130240000|2024-12-02 09:04:00|367|366.7|367.5|367.2|367.5|367.2|367|366.7|2131
1733130250000|2024-12-02 09:04:10|367.4|367.1|367.5|367.2|367.5|367.2|367.4|367.1|0
1733130280000|2024-12-02 09:04:40|367.4|367.1|367.3|367.1|367.4|367.1|367.3|367.1|1358
1733130290000|2024-12-02 09:04:50|367.4|367.2|367.6|367.2|367.6|367.2|367.4|367.2|1500
1733130300000|2024-12-02 09:05:00|367.5|367.1|367.6|367.2|367.6|367.2|367.5|367.1|0
1733130320000|2024-12-02 09:05:20|367.5|367.3|367.6|367.3|367.6|367.3|367.5|367.2|0
1733130330000|2024-12-02 09:05:30|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1733130340000|2024-12-02 09:05:40|367.6|367.3|367.6|367.3|367.6|367.3|367.5|367.2|0
1733130360000|2024-12-02 09:06:00|367.5|367.2|367.6|367.3|367.6|367.3|367.5|367.2|0
1733130370000|2024-12-02 09:06:10|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1733130390000|2024-12-02 09:06:30|367.6|367.3|367.5|367.2|367.6|367.3|367.5|367.2|0
1733130400000|2024-12-02 09:06:40|367.6|367.3|367.4|367.1|367.6|367.3|367.4|367.1|0
1733130410000|2024-12-02 09:06:50|367.5|367.2|367.4|367.1|367.5|367.2|367.4|367.1|0
1733130460000|2024-12-02 09:07:40|367.5|367.2|367.4|367.1|367.5|367.2|367.4|367.1|0
1733130470000|2024-12-02 09:07:50|367.5|367.2|367.5|367.2|367.5|367.2|367.5|367.2|0
1733130490000|2024-12-02 09:08:10|367.4|366.9|367.2|366.9|367.4|367|367.2|366.9|1037
1733130510000|2024-12-02 09:08:30|367.3|367|367.1|366.8|367.3|367|367.1|366.8|0
1733130520000|2024-12-02 09:08:40|367.2|366.9|367.2|366.9|367.2|366.9|367.1|366.8|2925
1733130540000|2024-12-02 09:09:00|367.1|366.8|367.1|366.8|367.2|366.9|367.1|366.8|0
1733130550000|2024-12-02 09:09:10|367.2|366.9|367.2|367|367.2|367|367.1|366.9|471
1733130590000|2024-12-02 09:09:50|367.1|366.9|367.3|367.1|367.3|367.1|367.1|366.9|0
1733130600000|2024-12-02 09:10:00|367.2|367|367.2|367|367.2|367|367.2|367|0
1733130610000|2024-12-02 09:10:10|367.3|366.9|367.2|366.9|367.3|366.9|367.2|366.9|0
1733130630000|2024-12-02 09:10:30|367.3|367|367.3|367|367.3|367|367.3|367|0
1733130640000|2024-12-02 09:10:40|367.2|366.9|367.2|366.9|367.2|366.9|367.2|366.9|0
1733130660000|2024-12-02 09:11:00|367.3|367|367.4|367.1|367.4|367.1|367.3|367|454
1733130670000|2024-12-02 09:11:10|367.3|367|367.3|367|367.3|367|367.3|367|0
1733130680000|2024-12-02 09:11:20|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|0
1733130690000|2024-12-02 09:11:30|367.3|367|367.3|367|367.4|367.1|367.3|367|0
1733130700000|2024-12-02 09:11:40|367.4|367.1|367.3|367|367.4|367.1|367.3|367|0
1733130710000|2024-12-02 09:11:50|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|0
1733130720000|2024-12-02 09:12:00|367.3|367|367.3|367|367.3|367|367.3|367|0
1733130730000|2024-12-02 09:12:10|367.4|367.1|367.4|367.1|367.4|367.1|367.3|367|0
1733130740000|2024-12-02 09:12:20|367.3|367|367.3|367|367.3|367|367.3|367|0
1733130750000|2024-12-02 09:12:30|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|0
1733130770000|2024-12-02 09:12:50|367.3|367|367.3|367|367.3|367|367.3|367|0
1733130780000|2024-12-02 09:13:00|367.2|366.9|367.2|366.9|367.3|367|367.2|366.9|0
1733130790000|2024-12-02 09:13:10|367.3|367|367.2|366.9|367.3|367|367.2|366.9|0
1733130800000|2024-12-02 09:13:20|367.3|367|367.2|366.9|367.3|367|367.2|366.9|0
1733130830000|2024-12-02 09:13:50|367.3|367|367.3|367|367.3|367|367.3|367|0
1733130840000|2024-12-02 09:14:00|367.2|366.9|367.2|366.9|367.3|367|367.2|366.9|0
1733130850000|2024-12-02 09:14:10|367.3|367|367.2|367|367.4|367.1|367.2|366.9|0
1733130860000|2024-12-02 09:14:20|367.3||367.3||367.3||367.3||0
1733130870000|2024-12-02 09:14:30|367.2|366.9|367.1|366.9|367.2|366.9|367.1|366.8|152
1733130880000|2024-12-02 09:14:40|367.2|367|367.1|366.9|367.2|367|367.1|366.9|0
1733130900000|2024-12-02 09:15:00|367.2|367|367.2|367|367.2|367|367.2|367|0
1733130910000|2024-12-02 09:15:10|367.1|366.9|367.2|367|367.2|367|367.1|366.9|0
1733130930000|2024-12-02 09:15:30|367.1|366.9|367.1|366.9|367.2|367|367.1|366.9|0
1733130940000|2024-12-02 09:15:40|367.2|367|367.1|366.9|367.2|367|367.1|366.9|0
1733130960000|2024-12-02 09:16:00|367.2|367|367.2|367|367.2|367|367.2|367|0
1733130970000|2024-12-02 09:16:10|367.1|366.9|367.2|367|367.2|367|367.1|366.9|0
1733131010000|2024-12-02 09:16:50|367.2|367.1|367.1|367|367.2|367.1|367.1|367|2892
1733131030000|2024-12-02 09:17:10|367|366.9|366.9|366.8|367|366.9|366.9|366.8|154
1733131040000|2024-12-02 09:17:20|367|367|367.1|367|367.1|367|367|367|0
1733131050000|2024-12-02 09:17:30||366.9||367||367||366.9|0
1733131060000|2024-12-02 09:17:40||366.9||366.9||366.9||366.9|0
1733131110000|2024-12-02 09:18:30|367.2|367.1|367.4|367.2|367.4|367.2|367.2|367.1|0
1733131120000|2024-12-02 09:18:40|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1733131150000|2024-12-02 09:19:10||367.4||367.3||367.4||367.3|0
1733131220000|2024-12-02 09:20:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|3563
1733131230000|2024-12-02 09:20:30||367||367||367||367|0
1733131290000|2024-12-02 09:21:30|367|366.9|367|366.8|367|366.9|367|366.8|3058
1733131350000|2024-12-02 09:22:30|367.1|367|367.1|366.9|367.1|367|367.1|366.9|2286
1733131380000|2024-12-02 09:23:00||367||366.9||367||366.9|0
1733131390000|2024-12-02 09:23:10||367||366.9||367||366.9|0
1733131480000|2024-12-02 09:24:40|367|366.8|367|366.8|367|366.8|367|366.8|883
1733131510000|2024-12-02 09:25:10||366.9||366.9||366.9||366.9|0
1733131660000|2024-12-02 09:27:40|367.1|367|367.1|367|367.1|367|367.1|367|616
1733131680000|2024-12-02 09:28:00|367.2||367.2||367.2||367.2||479
1733131710000|2024-12-02 09:28:30||367.1||367.1||367.1||367.1|0
1733131720000|2024-12-02 09:28:40|367.3||367.3||367.3||367.3||0
1733131730000|2024-12-02 09:28:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1733132050000|2024-12-02 09:34:10|367.3||367.3||367.3||367.3||1290
1733132100000|2024-12-02 09:35:00||367.1||367.1||367.1||367.1|729
1733132120000|2024-12-02 09:35:20|367.2|367|367.1|367|367.2|367|367.1|367|0
1733132150000|2024-12-02 09:35:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|426
1733132170000|2024-12-02 09:36:10||367||367||367||367|1067
1733132180000|2024-12-02 09:36:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1733132220000|2024-12-02 09:37:00||367.2||367.1||367.2||367.1|0
1733132240000|2024-12-02 09:37:20|367.4|367.2|367.3|367.1|367.4|367.2|367.3|367.1|1
1733132250000|2024-12-02 09:37:30|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1733132310000|2024-12-02 09:38:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1733132670000|2024-12-02 09:44:30||367.2||367.2||367.2||367.2|919
1733132680000|2024-12-02 09:44:40|||||||||269
1733132710000|2024-12-02 09:45:10|367.4||367.4||367.4||367.4||493
1733132730000|2024-12-02 09:45:30|||||||||1
1733132830000|2024-12-02 09:47:10||367.3||367.3||367.3||367.3|0
1733132870000|2024-12-02 09:47:50|367.5|367.4|367.3|367.2|367.5|367.4|367.3|367.2|555
1733132980000|2024-12-02 09:49:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1733133020000|2024-12-02 09:50:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1228
1733133030000|2024-12-02 09:50:30|367.4||367.4||367.4||367.4||0
1733133050000|2024-12-02 09:50:50|367.3||367.3||367.3||367.3||0
1733133230000|2024-12-02 09:53:50|367.2|367|367.2|367|367.2|367|367.2|367|817
1733133300000|2024-12-02 09:55:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|1501
1733133410000|2024-12-02 09:56:50|367|366.8|366.9|366.7|367|366.8|366.9|366.7|1080
1733133470000|2024-12-02 09:57:50|366.8||366.8||366.8||366.8||0
1733133590000|2024-12-02 09:59:50||366.6||366.6||366.6||366.6|238
1733133640000|2024-12-02 10:00:40|||||||||248
1733133730000|2024-12-02 10:02:10|366.9|366.8|366.8|366.6|366.9|366.8|366.8|366.6|1072
1733133790000|2024-12-02 10:03:10||366.7||366.7||366.7||366.7|0
1733133820000|2024-12-02 10:03:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1733133850000|2024-12-02 10:04:10|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1240
1733133930000|2024-12-02 10:05:30|366.6||366.6||366.6||366.6||0
1733134000000|2024-12-02 10:06:40|366.7||366.7||366.7||366.7||9664
1733134070000|2024-12-02 10:07:50|366.6||366.6||366.6||366.6||0
1733134090000|2024-12-02 10:08:10|366.8|366.7|366.6|366.5|366.8|366.7|366.6|366.5|2306
1733134120000|2024-12-02 10:08:40|||||||||257
1733134140000|2024-12-02 10:09:00|||||||||264
1733134190000|2024-12-02 10:09:50|366.7||366.7||366.7||366.7||100
1733134250000|2024-12-02 10:10:50|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|1705
1733134320000|2024-12-02 10:12:00||366.8||366.8||366.8||366.8|0
1733134350000|2024-12-02 10:12:30||366.7||366.7||366.7||366.7|0
1733134360000|2024-12-02 10:12:40||366.8||366.8||366.8||366.8|0
1733134370000|2024-12-02 10:12:50|367||367||367||367||663
1733134430000|2024-12-02 10:13:50|366.9||366.9||366.9||366.9||0
1733134440000|2024-12-02 10:14:00|366.8|366.7|367.1|366.9|367.1|367|366.8|366.7|5338
1733134450000|2024-12-02 10:14:10|367.3|367|367.3|367.1|367.3|367.1|367.3|367|0
1733134520000|2024-12-02 10:15:20|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1733134530000|2024-12-02 10:15:30|367.5||367.5||367.5||367.5||10
1733134550000|2024-12-02 10:15:50|367.4||367.4||367.4||367.4||1427
1733134600000|2024-12-02 10:16:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|5007
1733134630000|2024-12-02 10:17:10|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|981
1733134740000|2024-12-02 10:19:00|||||||||223
1733134770000|2024-12-02 10:19:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1344
1733134790000|2024-12-02 10:19:50|||||||||99
1733134830000|2024-12-02 10:20:30|367.3|367.2|367.2|367.1|367.3|367.2|367.2|367.1|814
1733134840000|2024-12-02 10:20:40|367.3||367.3||367.3||367.3||2060
1733134870000|2024-12-02 10:21:10|367.2||367.2||367.2||367.2||0
1733134910000|2024-12-02 10:21:50|||||||||1705
1733134940000|2024-12-02 10:22:20|367.3||367.3||367.3||367.3||0
1733134990000|2024-12-02 10:23:10|367.2||367.2||367.2||367.2||0
1733135120000|2024-12-02 10:25:20|367.1|367|367.2|367|367.2|367|367.1|367|447
1733135140000|2024-12-02 10:25:40|367.1||367.1||367.1||367.1||0
1733135160000|2024-12-02 10:26:00|367.2|367.1|367.2|367|367.2|367.1|367.2|367|1705
1733135190000|2024-12-02 10:26:30|||||||||269
1733135360000|2024-12-02 10:29:20||367.1||367.1||367.1||367.1|0
1733135540000|2024-12-02 10:32:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1733135570000|2024-12-02 10:32:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2889
1733135730000|2024-12-02 10:35:30|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1733135740000|2024-12-02 10:35:40|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|100
1733135830000|2024-12-02 10:37:10|367.3||367.3||367.3||367.3||0
1733135860000|2024-12-02 10:37:40|367.4||367.4||367.4||367.4||1049
1733135990000|2024-12-02 10:39:50|367.3||367.4||367.4||367.3||26
1733136010000|2024-12-02 10:40:10|367.3||367.4||367.4||367.3||0
1733136370000|2024-12-02 10:46:10|367.2|367|367.2|367|367.2|367|367.2|367|1039
1733136430000|2024-12-02 10:47:10||367.1||367.1||367.1||367.1|0
1733136760000|2024-12-02 10:52:40||367||367||367||367|0
1733136830000|2024-12-02 10:53:50|366.9|366.8|367|366.9|367|366.9|366.9|366.8|0
1733136840000|2024-12-02 10:54:00|||||||||260
1733136860000|2024-12-02 10:54:20||366.8||366.8||366.8||366.8|0
1733136890000|2024-12-02 10:54:50||366.9||366.8||366.9||366.8|0
1733137100000|2024-12-02 10:58:20|||||||||73
1733137150000|2024-12-02 10:59:10|367.1|367|367.1|367|367.1|367|367.1|367|0
1733137170000|2024-12-02 10:59:30|||||||||179
1733137190000|2024-12-02 10:59:50|||||||||119
1733137220000|2024-12-02 11:00:20|367.2|367.1|367.4|367.2|367.4|367.2|367.2|367.1|0
1733137310000|2024-12-02 11:01:50||367.3||367.2||367.3||367.2|129
1733137320000|2024-12-02 11:02:00||367.3||367.2||367.3||367.2|0
1733137330000|2024-12-02 11:02:10||367.3||367.2||367.3||367.2|0
1733137390000|2024-12-02 11:03:10||367.3||367.3||367.3||367.3|0
1733137450000|2024-12-02 11:04:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|707
1733137470000|2024-12-02 11:04:30|367.7|367.6|367.8|367.7|367.8|367.7|367.7|367.6|3955
1733137500000|2024-12-02 11:05:00|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|0
1733137560000|2024-12-02 11:06:00|367.9|367.7|367.9|367.8|367.9|367.8|367.9|367.7|536
1733137650000|2024-12-02 11:07:30||367.7||367.7||367.7||367.7|4697
1733137660000|2024-12-02 11:07:40|367.8||367.8||367.8||367.8||0
1733137760000|2024-12-02 11:09:20|||||||||30
1733137920000|2024-12-02 11:12:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|661
1733137930000|2024-12-02 11:12:10|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|486
1733138010000|2024-12-02 11:13:30|367.8|367.6|367.7|367.6|367.8|367.6|367.7|367.6|1099
1733138020000|2024-12-02 11:13:40|367.6|367.5|367.6|367.4|367.6|367.5|367.6|367.4|50
1733138100000|2024-12-02 11:15:00|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|2354
1733138310000|2024-12-02 11:18:30||367.6||367.5||367.6||367.5|60
1733138360000|2024-12-02 11:19:20|367.6|367.6|367.6|367.5|367.6|367.6|367.6|367.5|0
1733138370000|2024-12-02 11:19:30|367.7||367.7||367.7||367.7||0
1733138390000|2024-12-02 11:19:50|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|1569
1733138490000|2024-12-02 11:21:30|367.7|367.7|367.7|367.6|367.7|367.7|367.7|367.6|1654
1733138500000|2024-12-02 11:21:40|367.8||367.8||367.8||367.8||0
1733138520000|2024-12-02 11:22:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1733138670000|2024-12-02 11:24:30|368|367.9|368|367.9|368|367.9|368|367.9|2607
1733138750000|2024-12-02 11:25:50|368.1|368|368.1|368|368.1|368|368.1|368|0
1733138880000|2024-12-02 11:28:00||367.9||367.9||367.9||367.9|6000
1733138900000|2024-12-02 11:28:20||368||368||368||368|489
1733138910000|2024-12-02 11:28:30|368.2|368.1|368.2|368|368.3|368.1|368.2|368|1598
1733139030000|2024-12-02 11:30:30||368.1||368.1||368.1||368.1|60
1733139160000|2024-12-02 11:32:40|368.3||368.2||368.3||368.2||0
1733139260000|2024-12-02 11:34:20|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.2|1822
1733139300000|2024-12-02 11:35:00|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368.1|100
1733139330000|2024-12-02 11:35:30||368.2||368.2||368.2||368.2|0
1733139390000|2024-12-02 11:36:30|||||||||500
1733139430000|2024-12-02 11:37:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1733139520000|2024-12-02 11:38:40|368.5||368.5||368.5||368.5||502
1733139630000|2024-12-02 11:40:30||368.4||368.4||368.4||368.4|0
1733139660000|2024-12-02 11:41:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|29
1733139680000|2024-12-02 11:41:20||368.2||368.2||368.2||368.2|0
1733139770000|2024-12-02 11:42:50||368.3||368.3||368.3||368.3|0
1733139820000|2024-12-02 11:43:40|||||||||2674
1733139840000|2024-12-02 11:44:00||368.2||368.2||368.2||368.2|150
1733140000000|2024-12-02 11:46:40|368.3|368.1|368.2|368|368.3|368.1|368.2|368|0
1733140100000|2024-12-02 11:48:20||368.1||368.1||368.1||368.1|60
1733140120000|2024-12-02 11:48:40||368||368||368||368|0
1733140200000|2024-12-02 11:50:00|368.3|368.1|368.3|368.1|368.3|368.2|368.3|368.1|2332
1733140540000|2024-12-02 11:55:40|368.2||368.2||368.2||368.2||0
1733140660000|2024-12-02 11:57:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|141
1733140740000|2024-12-02 11:59:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|2209
1733140780000|2024-12-02 11:59:40|368.5||368.5||368.5||368.5||0
1733140810000|2024-12-02 12:00:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1497
1733140830000|2024-12-02 12:00:30||368||368||368||368|0
1733141080000|2024-12-02 12:04:40|||||||||422
1733141100000|2024-12-02 12:05:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|245
1733141170000|2024-12-02 12:06:10|368.4||368.4||368.4||368.4||243
1733141180000|2024-12-02 12:06:20|368.3||368.3||368.3||368.3||0
1733141220000|2024-12-02 12:07:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1733141280000|2024-12-02 12:08:00|368.5||368.5||368.5||368.5||0
1733141290000|2024-12-02 12:08:10|368.4|368.4|368.4|368.2|368.4|368.4|368.4|368.2|1440
1733141300000|2024-12-02 12:08:20|368.3||368.4||368.4||368.3||1497
1733141310000|2024-12-02 12:08:30||368.3||368.3||368.3||368.3|0
1733141320000|2024-12-02 12:08:40||368.2||368.2||368.2||368.2|1820
1733141350000|2024-12-02 12:09:10||368.3||368.3||368.3||368.3|0
1733141360000|2024-12-02 12:09:20||368.2||368.2||368.2||368.2|192
1733141380000|2024-12-02 12:09:40||368.3||368.3||368.3||368.3|0
1733141390000|2024-12-02 12:09:50||368.2||368.3||368.3||368.2|0
1733141400000|2024-12-02 12:10:00||368.2||368.2||368.2||368.2|0
1733141440000|2024-12-02 12:10:40|368.3|368.4|368.5|368.3|368.5|368.4|368.3|368.3|2024
1733141470000|2024-12-02 12:11:10|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1733141500000|2024-12-02 12:11:40|368.7|368.5|368.7|368.5|368.7|368.6|368.7|368.5|0
1733141540000|2024-12-02 12:12:20|368.6||368.6||368.6||368.6||100
1733141620000|2024-12-02 12:13:40|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|395
1733141660000|2024-12-02 12:14:20|368.6||368.6||368.6||368.6||500
1733141680000|2024-12-02 12:14:40|368.5||368.5||368.5||368.5||257
1733141690000|2024-12-02 12:14:50|368.6||368.6||368.6||368.5||0
1733141750000|2024-12-02 12:15:50||368.5||368.5||368.5||368.5|0
1733141850000|2024-12-02 12:17:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1264
1733141970000|2024-12-02 12:19:30|368.4|368.3|368.5|368.3|368.5|368.3|368.4|368.3|385
1733142030000|2024-12-02 12:20:30||368.4||368.4||368.4||368.4|0
1733142070000|2024-12-02 12:21:10|||||||||60
1733142090000|2024-12-02 12:21:30|368.6|368.5|368.7|368.5|368.7|368.5|368.6|368.5|1046
1733142140000|2024-12-02 12:22:20|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1497
1733142160000|2024-12-02 12:22:40|368.7||368.7||368.7||368.7||0
1733142200000|2024-12-02 12:23:20||368.5||368.5||368.5||368.5|0
1733142220000|2024-12-02 12:23:40||368.6||368.6||368.6||368.6|0
1733142230000|2024-12-02 12:23:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733142240000|2024-12-02 12:24:00||368.4||368.5||368.5||368.4|458
1733142320000|2024-12-02 12:25:20|368.7||368.7||368.7||368.7||743
1733142390000|2024-12-02 12:26:30|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1733142560000|2024-12-02 12:29:20||368.5||368.5||368.5||368.5|0
1733142570000|2024-12-02 12:29:30|||||||||163
1733142600000|2024-12-02 12:30:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1733142780000|2024-12-02 12:33:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1171
1733142790000|2024-12-02 12:33:10||368.2||368.2||368.2||368.2|8
1733142800000|2024-12-02 12:33:20||368.3||368.3||368.3||368.3|0
1733142810000|2024-12-02 12:33:30||368.2||368.2||368.2||368.2|0
1733142830000|2024-12-02 12:33:50||368.3||368.2||368.3||368.2|0
1733142840000|2024-12-02 12:34:00||368.3||368.3||368.3||368.3|0
1733142850000|2024-12-02 12:34:10||368.2||368.2||368.2||368.2|0
1733142890000|2024-12-02 12:34:50||368.3||368.3||368.3||368.3|0
1733142940000|2024-12-02 12:35:40||368.2||368.2||368.2||368.2|1873
1733143030000|2024-12-02 12:37:10||368.3||368.3||368.3||368.3|0
1733143050000|2024-12-02 12:37:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733143060000|2024-12-02 12:37:40|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|1723
1733143080000|2024-12-02 12:38:00||368.4||368.4||368.4||368.4|0
1733143100000|2024-12-02 12:38:20|368.6||368.6||368.6||368.6||194
1733143140000|2024-12-02 12:39:00|368.5||368.5||368.5||368.5||0
1733143160000|2024-12-02 12:39:20|368.6||368.6||368.6||368.6||0
1733143170000|2024-12-02 12:39:30|368.5||368.5||368.5||368.5||137
1733143300000|2024-12-02 12:41:40|||||||||92
1733143360000|2024-12-02 12:42:40|368.4|368.3|368.5|368.3|368.5|368.3|368.4|368.3|0
1733143410000|2024-12-02 12:43:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|569
1733143430000|2024-12-02 12:43:50||368.4||368.4||368.4||368.4|0
1733143600000|2024-12-02 12:46:40||368.5||368.4||368.5||368.4|0
1733143660000|2024-12-02 12:47:40||368.5||368.5||368.5||368.5|0
1733143680000|2024-12-02 12:48:00|||||||||60
1733143760000|2024-12-02 12:49:20|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|1873
1733143810000|2024-12-02 12:50:10|368.4|368.4|368.5|368.4|368.5|368.4|368.4|368.4|1486
1733143840000|2024-12-02 12:50:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733143870000|2024-12-02 12:51:10|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|1299
1733143880000|2024-12-02 12:51:20|368.5||368.5||368.5||368.5||0
1733143980000|2024-12-02 12:53:00|368.6||368.6||368.6||368.6||3191
1733144020000|2024-12-02 12:53:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|535
1733144260000|2024-12-02 12:57:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|431
1733144270000|2024-12-02 12:57:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|549
1733144280000|2024-12-02 12:58:00||368.2||368.2||368.2||368.2|0
1733144380000|2024-12-02 12:59:40|368.3||368.3||368.3||368.3||0
1733144420000|2024-12-02 13:00:20|368.2|368|368.2|368|368.2|368|368.2|368|1090
1733144440000|2024-12-02 13:00:40||368.1||368.1||368.1||368.1|0
1733144460000|2024-12-02 13:01:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|150
1733144470000|2024-12-02 13:01:10|||||||||1495
1733144530000|2024-12-02 13:02:10|368.2|368|368.2|368|368.2|368|368.2|368|0
1733144560000|2024-12-02 13:02:40|368.1||368.1||368.1||368.1||0
1733144580000|2024-12-02 13:03:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1000
1733144590000|2024-12-02 13:03:10|368.3||368.2||368.3||368.2||602
1733144600000|2024-12-02 13:03:20|368.3||368.3||368.3||368.3||0
1733144630000|2024-12-02 13:03:50|368.2||368.2||368.2||368.2||500
1733144640000|2024-12-02 13:04:00|368.3||368.3||368.3||368.3||1786
1733144690000|2024-12-02 13:04:50||368.2||368.2||368.2||368.2|0
1733144700000|2024-12-02 13:05:00|368.2|368|368.2|368|368.2|368|368.2|368|617
1733144730000|2024-12-02 13:05:30|368.1||368.2||368.2||368.1||426
1733144770000|2024-12-02 13:06:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|6478
1733144780000|2024-12-02 13:06:20||368||368||368||368|0
1733144820000|2024-12-02 13:07:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|255
1733144860000|2024-12-02 13:07:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|528
1733144870000|2024-12-02 13:07:50|||||||||791
1733144890000|2024-12-02 13:08:10|||||||||274
1733144900000|2024-12-02 13:08:20|||||||||3945
1733144920000|2024-12-02 13:08:40|||||||||59
1733144940000|2024-12-02 13:09:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1
1733144950000|2024-12-02 13:09:10||368.1||368.1||368.1||368.1|0
1733144990000|2024-12-02 13:09:50||368.2||368.2||368.2||368.2|0
1733145040000|2024-12-02 13:10:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1195
1733145140000|2024-12-02 13:12:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|543
1733145150000|2024-12-02 13:12:30||368.3||368.3||368.3||368.3|1654
1733145280000|2024-12-02 13:14:40|368.4||368.5||368.5||368.4||1495
1733145320000|2024-12-02 13:15:20||368.4||368.3||368.4||368.3|340
1733145420000|2024-12-02 13:17:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|479
1733145490000|2024-12-02 13:18:10|368.7|368.5|368.7|368.6|368.7|368.6|368.7|368.5|81
1733145510000|2024-12-02 13:18:30|368.8||368.8||368.8||368.8||0
1733145550000|2024-12-02 13:19:10|||||||||4287
1733145580000|2024-12-02 13:19:40|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1733145590000|2024-12-02 13:19:50|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1733145610000|2024-12-02 13:20:10|368.9|368.8|369|368.8|369|368.8|368.9|368.8|647
1733145650000|2024-12-02 13:20:50|369.1|369|369.2|369|369.2|369|369.1|369|57
1733145880000|2024-12-02 13:24:40||369.1||369.1||369.1||369.1|0
1733145980000|2024-12-02 13:26:20||369||369.1||369.1||369|979
1733146000000|2024-12-02 13:26:40|||||||||59
1733146070000|2024-12-02 13:27:50||369||369||369||369|500
1733146110000|2024-12-02 13:28:30||369.1||369.1||369.1||369.1|0
1733146120000|2024-12-02 13:28:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|150
1733146200000|2024-12-02 13:30:00|||||||||4219
1733146210000|2024-12-02 13:30:10|||||||||150
1733146240000|2024-12-02 13:30:40|||||||||27
1733146280000|2024-12-02 13:31:20|||||||||261
1733146310000|2024-12-02 13:31:50|||||||||511
1733146340000|2024-12-02 13:32:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1250
1733146350000|2024-12-02 13:32:30||369.2||369.2||369.2||369.2|1536
1733146360000|2024-12-02 13:32:40|369.3||369.3||369.3||369.3||0
1733146370000|2024-12-02 13:32:50|||||||||269
1733146440000|2024-12-02 13:34:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1733146450000|2024-12-02 13:34:10|369.5|369.4|369.5|369.3|369.5|369.4|369.5|369.3|769
1733146460000|2024-12-02 13:34:20|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1733146520000|2024-12-02 13:35:20|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1733146530000|2024-12-02 13:35:30|||||||||410
1733146660000|2024-12-02 13:37:40|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|1647
1733146670000|2024-12-02 13:37:50||369.3||369.3||369.3||369.3|788
1733146690000|2024-12-02 13:38:10|||||||||1132
1733146850000|2024-12-02 13:40:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|261
1733146860000|2024-12-02 13:41:00|||||||||244
1733146870000|2024-12-02 13:41:10|||||||||1020
1733146880000|2024-12-02 13:41:20|||||||||508
1733146890000|2024-12-02 13:41:30|||||||||276
1733146900000|2024-12-02 13:41:40|369.2|369.1|369.2|369|369.3|369.1|369.2|369|6363
1733146910000|2024-12-02 13:41:50|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1733147060000|2024-12-02 13:44:20|||||||||890
1733147070000|2024-12-02 13:44:30||369.2||369.2||369.2||369.2|0
1733147080000|2024-12-02 13:44:40|369.4||369.4||369.4||369.4||0
1733147090000|2024-12-02 13:44:50|369.5|369.3|369.4|369.3|369.5|369.3|369.4|369.3|4429
1733147100000|2024-12-02 13:45:00|369.3|369.2|369.3|369.1|369.3|369.2|369.2|369.1|357
1733147110000|2024-12-02 13:45:10|369.2|369|369.3|369|369.3|369|369.2|369|0
1733147160000|2024-12-02 13:46:00|369.2||369.2||369.2||369.2||0
1733147530000|2024-12-02 13:52:10|||||||||2340
1733147550000|2024-12-02 13:52:30|369.1||369.2||369.2||369.1||1194
1733147620000|2024-12-02 13:53:40|||||||||517
1733147720000|2024-12-02 13:55:20|||||||||1334
1733147750000|2024-12-02 13:55:50|||||||||1778
1733147770000|2024-12-02 13:56:10|||||||||509
1733147780000|2024-12-02 13:56:20|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|637
1733147820000|2024-12-02 13:57:00|||||||||1938
1733147840000|2024-12-02 13:57:20|369|368.8|369|368.8|369|368.8|369|368.8|1605
1733147850000|2024-12-02 13:57:30|369.1|368.9|369.1|368.9|369.1|369|369.1|368.9|0
1733147880000|2024-12-02 13:58:00|369|368.8|369|368.8|369|368.8|369|368.8|0
1733148050000|2024-12-02 14:00:50|368.9||368.9||368.9||368.9||0
1733148080000|2024-12-02 14:01:20|369|368.9|369|368.9|369|368.9|369|368.9|0
1733148090000|2024-12-02 14:01:30|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|173
1733148100000|2024-12-02 14:01:40|||||||||6000
1733148110000|2024-12-02 14:01:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1733148180000|2024-12-02 14:03:00|368.8|368.8|368.9|368.8|368.9|368.8|368.8|368.8|1700
1733148240000|2024-12-02 14:04:00||368.7||368.7||368.7||368.7|1171
1733148380000|2024-12-02 14:06:20|368.8||368.8||368.8||368.8||0
1733148480000|2024-12-02 14:08:00|||||||||675
1733148520000|2024-12-02 14:08:40|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|2
1733148580000|2024-12-02 14:09:40|368.7||368.7||368.7||368.7||499
1733148610000|2024-12-02 14:10:10||368.5||368.5||368.5||368.5|2593
1733148620000|2024-12-02 14:10:20|||||||||1758
1733148630000|2024-12-02 14:10:30|||||||||4768
1733148640000|2024-12-02 14:10:40|||||||||1055
1733148850000|2024-12-02 14:14:10|368.6||368.6||368.6||368.6||602
1733148860000|2024-12-02 14:14:20|368.4|368.3|368.4|368.2|368.4|368.3|368.4|368.2|0
1733148870000|2024-12-02 14:14:30||368.3||368.2||368.3||368.2|0
1733148890000|2024-12-02 14:14:50|368.3|368.3|368.3|368.2|368.3|368.3|368.3|368.2|0
1733148900000|2024-12-02 14:15:00|368.4|368.3|368.5|368.4|368.5|368.4|368.4|368.3|0
1733148940000|2024-12-02 14:15:40|368.6||368.6||368.6||368.6||2537
1733148980000|2024-12-02 14:16:20||368.5||368.5||368.5||368.5|0
1733149000000|2024-12-02 14:16:40|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|0
1733149030000|2024-12-02 14:17:10||368.4||368.4||368.4||368.4|0
1733149060000|2024-12-02 14:17:40||368.3||368.3||368.3||368.3|0
1733149160000|2024-12-02 14:19:20|||||||||540
1733149240000|2024-12-02 14:20:40|368.4||368.4||368.4||368.4||1931
1733149440000|2024-12-02 14:24:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1733149450000|2024-12-02 14:24:10||368.3||368.3||368.3||368.3|525
1733149570000|2024-12-02 14:26:10||368.4||368.4||368.4||368.4|0
1733149700000|2024-12-02 14:28:20|||||||||150
1733149750000|2024-12-02 14:29:10|||||||||60
1733149770000|2024-12-02 14:29:30|||||||||250
1733149790000|2024-12-02 14:29:50|||||||||649
1733149800000|2024-12-02 14:30:00|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|25
1733149810000|2024-12-02 14:30:10||368.3||368.3||368.3||368.3|0
1733149830000|2024-12-02 14:30:30|368.4||368.4||368.4||368.4||0
1733149840000|2024-12-02 14:30:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|997
1733149860000|2024-12-02 14:31:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1733149890000|2024-12-02 14:31:30||367.9||368||368||367.9|0
1733149900000|2024-12-02 14:31:40|368|367.9|368|367.9|368|367.9|368|367.9|1018
1733149920000|2024-12-02 14:32:00|368.1|367.8|367.9|367.8|368.1|367.8|367.9|367.8|0
1733149970000|2024-12-02 14:32:50|368|367.9|368|367.9|368|367.9|368|367.9|162
1733149980000|2024-12-02 14:33:00|368.1|368|368.1|368|368.1|368|368.1|368|149
1733150030000|2024-12-02 14:33:50|367.9|367.8|367.9|367.8|368|367.8|367.9|367.8|606
1733150040000|2024-12-02 14:34:00|368||368||368||368||0
1733150060000|2024-12-02 14:34:20|367.9||367.9||367.9||367.9||0
1733150100000|2024-12-02 14:35:00|||||||||892
1733150110000|2024-12-02 14:35:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|962
1733150140000|2024-12-02 14:35:40|||||||||1012
1733150160000|2024-12-02 14:36:00|||||||||612
1733150170000|2024-12-02 14:36:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1030
1733150220000|2024-12-02 14:37:00|||||||||892
1733150250000|2024-12-02 14:37:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1733150260000|2024-12-02 14:37:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|223
1733150280000|2024-12-02 14:38:00|||||||||892
1733150360000|2024-12-02 14:39:20|368|367.9|368|367.9|368|367.9|368|367.9|219
1733150400000|2024-12-02 14:40:00||367.8||367.8||367.8||367.8|2784
1733150410000|2024-12-02 14:40:10|367.9|367.7|367.8|367.6|367.9|367.7|367.7|367.6|1569
1733150420000|2024-12-02 14:40:20|367.7||367.7||367.7||367.7||0
1733150460000|2024-12-02 14:41:00|||||||||1338
1733150520000|2024-12-02 14:42:00|367.8|367.7|367.5|367.4|367.8|367.7|367.5|367.4|2456
1733150580000|2024-12-02 14:43:00|||||||||270
1733150600000|2024-12-02 14:43:20|367.6||367.6||367.6||367.6||1651
1733150610000|2024-12-02 14:43:30|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|2252
1733150640000|2024-12-02 14:44:00|||||||||231
1733150690000|2024-12-02 14:44:50|367.6||367.6||367.6||367.6||0
1733150700000|2024-12-02 14:45:00|367.7||367.6||367.7||367.6||162
1733150720000|2024-12-02 14:45:20|367.5|367.4|367.4|367.2|367.5|367.4|367.4|367.2|2203
1733150750000|2024-12-02 14:45:50|367.3|367.1|367.2|367.1|367.3|367.1|367.2|367.1|0
1733150760000|2024-12-02 14:46:00|367.3|367|367.2|367|367.3|367|367.2|367|2824
1733150800000|2024-12-02 14:46:40|367.1||367.1||367.1||367.1||465
1733150820000|2024-12-02 14:47:00|367.2|367.1|367.2|367.1|367.2|367.1|367.1|367|1214
1733150860000|2024-12-02 14:47:40|367.1|367|367.2|367|367.2|367|367.1|367|0
1733150880000|2024-12-02 14:48:00|||||||||1160
1733150910000|2024-12-02 14:48:30|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1733150930000|2024-12-02 14:48:50||367||367||367||367|0
1733150940000|2024-12-02 14:49:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|30
1733150950000|2024-12-02 14:49:10|367.1|367|367.1|367|367.1|367|367.1|367|1448
1733151030000|2024-12-02 14:50:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1208
1733151070000|2024-12-02 14:51:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|534
1733151090000|2024-12-02 14:51:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|463
1733151110000|2024-12-02 14:51:50|||||||||790
1733151120000|2024-12-02 14:52:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1651
1733151160000|2024-12-02 14:52:40|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|533
1733151180000|2024-12-02 14:53:00||366.4||366.4||366.4||366.4|0
1733151190000|2024-12-02 14:53:10|366.5||366.5||366.5||366.5||0
1733151200000|2024-12-02 14:53:20||366.3||366.3||366.4||366.3|1256
1733151210000|2024-12-02 14:53:30|366.4||366.4||366.4||366.4||0
1733151240000|2024-12-02 14:54:00|||||||||1338
1733151250000|2024-12-02 14:54:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1733151260000|2024-12-02 14:54:20|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|113
1733151270000|2024-12-02 14:54:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2981
1733151300000|2024-12-02 14:55:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1338
1733151320000|2024-12-02 14:55:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|544
1733151340000|2024-12-02 14:55:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1733151360000|2024-12-02 14:56:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|434
1733151370000|2024-12-02 14:56:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1612
1733151380000|2024-12-02 14:56:20|366.4|366.3|366.3|366.2|366.4|366.3|366.3|366.2|2449
1733151390000|2024-12-02 14:56:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1733151400000|2024-12-02 14:56:40|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|150
1733151410000|2024-12-02 14:56:50|366.2||366.2||366.2||366.2||0
1733151420000|2024-12-02 14:57:00|366.3|366.3|366.3|366.2|366.4|366.3|366.3|366.2|1312
1733151430000|2024-12-02 14:57:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1346
1733151470000|2024-12-02 14:57:50|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|412
1733151480000|2024-12-02 14:58:00|366.3||366.3||366.3||366.3||1344
1733151520000|2024-12-02 14:58:40|||||||||2076
1733151530000|2024-12-02 14:58:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|615
1733151540000|2024-12-02 14:59:00|366.3||366.3||366.3||366.3||0
1733151560000|2024-12-02 14:59:20|366.2|366|366.2|366.1|366.2|366.1|366.2|366|544
1733151590000|2024-12-02 14:59:50|366.3|366|366.4|366.3|366.4|366.3|366.3|366|21141
1733151600000|2024-12-02 15:00:00|366.5|366.2|366.4|366.1|366.5|366.2|366.4|366.1|3666
1733151610000|2024-12-02 15:00:10|366.3||366.3||366.3||366.3||0
1733151620000|2024-12-02 15:00:20|366.2|366|366.1|365.9|366.2|366|366|365.9|1226
1733151660000|2024-12-02 15:01:00|366|365.8|366|365.8|366|365.8|366|365.8|631
1733151710000|2024-12-02 15:01:50|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|416
1733151720000|2024-12-02 15:02:00||366.2||366.2||366.2||366.2|200
1733151760000|2024-12-02 15:02:40||366.1||366.1||366.1||366.1|1266
1733151770000|2024-12-02 15:02:50|366.4|366.2|366.4|366.3|366.4|366.3|366.4|366.2|871
1733151800000|2024-12-02 15:03:20|366.3|366.2|366.3|366.2|366.4|366.2|366.3|366.2|1804
1733151810000|2024-12-02 15:03:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1733151830000|2024-12-02 15:03:50||366||366||366||366|267
1733151850000|2024-12-02 15:04:10|366.1||366.1||366.1||366.1||150
1733151880000|2024-12-02 15:04:40|366|365.9|366|365.9|366|365.9|366|365.9|150
1733151890000|2024-12-02 15:04:50|365.9|365.8|366.1|366|366.1|366|365.9|365.8|2040
1733151900000|2024-12-02 15:05:00|366.2|366.1|366.2|366|366.2|366.1|366.2|366|45
1733151940000|2024-12-02 15:05:40|366.3|366.1|366.3|366.2|366.3|366.2|366.3|366.1|1
1733151970000|2024-12-02 15:06:10|366.2|366.1|366.1|366|366.2|366.1|366.1|366|0
1733151980000|2024-12-02 15:06:20|366|365.9|366|365.9|366|365.9|366|365.9|0
1733151990000|2024-12-02 15:06:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1733152010000|2024-12-02 15:06:50||365.7||365.7||365.7||365.7|0
1733152020000|2024-12-02 15:07:00||365.8||365.8||365.8||365.8|0
1733152030000|2024-12-02 15:07:10|366|365.9|366|365.9|366|365.9|366|365.9|773
1733152080000|2024-12-02 15:08:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1733152090000|2024-12-02 15:08:10|366|365.9|366|365.9|366|365.9|366|365.9|535
1733152110000|2024-12-02 15:08:30|366.1||366.1||366.1||366.1||0
1733152120000|2024-12-02 15:08:40|365.8|365.7|365.7|365.5|365.8|365.7|365.6|365.5|6531
1733152150000|2024-12-02 15:09:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1733152160000|2024-12-02 15:09:20||365.7||365.7||365.7||365.7|1251
1733152170000|2024-12-02 15:09:30|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|1220
1733152180000|2024-12-02 15:09:40|365.8||365.8||365.8||365.8||2644
1733152210000|2024-12-02 15:10:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|44
1733152230000|2024-12-02 15:10:30|366|365.9|366|365.8|366|365.9|366|365.8|554
1733152250000|2024-12-02 15:10:50||365.9||365.8||365.9||365.8|0
1733152290000|2024-12-02 15:11:30|366.1|365.9|366.1|365.9|366.1|365.9|366|365.9|1700
1733152300000|2024-12-02 15:11:40|366||366||366||366||150
1733152310000|2024-12-02 15:11:50|366.1||366.1||366.1||366.1||0
1733152350000|2024-12-02 15:12:30|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|500
1733152420000|2024-12-02 15:13:40|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|624
1733152430000|2024-12-02 15:13:50|366.4|366|366.4|366.2|366.4|366.2|366.4|366|1812
1733152460000|2024-12-02 15:14:20|366.3||366.3||366.3||366.3||0
1733152470000|2024-12-02 15:14:30|366.2|366.1|366.1|366|366.2|366.1|366.1|366|2269
1733152500000|2024-12-02 15:15:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2269
1733152510000|2024-12-02 15:15:10|||||||||2270
1733152520000|2024-12-02 15:15:20|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|3844
1733152530000|2024-12-02 15:15:30|366.4|366.1|366.4|366.3|366.4|366.3|366.4|366.1|529
1733152540000|2024-12-02 15:15:40||366.2||366.2||366.2||366.2|0
1733152690000|2024-12-02 15:18:10|366.2|366.1|366.2|366|366.2|366.1|366.2|366|603
1733152700000|2024-12-02 15:18:20|366.1||366.1||366.1||366.1||1194
1733152770000|2024-12-02 15:19:30|366|365.9|366|365.9|366|365.9|366|365.9|0
1733152800000|2024-12-02 15:20:00|366.1|366|366|365.9|366.1|366|366|365.9|1294
1733152820000|2024-12-02 15:20:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1
1733152830000|2024-12-02 15:20:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1102
1733152850000|2024-12-02 15:20:50||365.6||365.6||365.6||365.6|505
1733152860000|2024-12-02 15:21:00||365.7||365.7||365.7||365.7|164
1733152880000|2024-12-02 15:21:20|||||||||482
1733152890000|2024-12-02 15:21:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|247
1733152900000|2024-12-02 15:21:40|||||||||788
1733152990000|2024-12-02 15:23:10|366||366||366||366||102
1733153140000|2024-12-02 15:25:40|365.9|365.7|365.8|365.7|365.9|365.7|365.8|365.7|2077
1733153160000|2024-12-02 15:26:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1733153170000|2024-12-02 15:26:10|||||||||2839
1733153200000|2024-12-02 15:26:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|845
1733153230000|2024-12-02 15:27:10|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|199
1733153280000|2024-12-02 15:28:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|644
1733153320000|2024-12-02 15:28:40||365.7||365.7||365.7||365.7|644
1733153380000|2024-12-02 15:29:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|942
1733153390000|2024-12-02 15:29:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1733153400000|2024-12-02 15:30:00|365.7|365.4|365.6|365.5|365.7|365.6|365.6|365.4|2839
1733153410000|2024-12-02 15:30:10|365.7||365.6||365.7||365.6||150
1733153440000|2024-12-02 15:30:40|365.7||365.7||365.7||365.7||930
1733153460000|2024-12-02 15:31:00|365.8|365.6|365.8|365.7|365.8|365.7|365.8|365.6|0
1733153470000|2024-12-02 15:31:10|||||||||712
1733153480000|2024-12-02 15:31:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|280
1733153500000|2024-12-02 15:31:40|366|365.9|366|365.9|366|365.9|366|365.9|704
1733153530000|2024-12-02 15:32:10|366.1|366|366.1|366|366.1|366|366.1|366|1445
1733153560000|2024-12-02 15:32:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|589
1733153570000|2024-12-02 15:32:50|366.1|366|366.1|366|366.1|366|366.1|366|147
1733153580000|2024-12-02 15:33:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1187
1733153590000|2024-12-02 15:33:10||366||366||366||366|625
1733153600000|2024-12-02 15:33:20|366.3|366.1|366.3|366.1|366.3|366.2|366.3|366.1|1310
1733153610000|2024-12-02 15:33:30|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|1924
1733153630000|2024-12-02 15:33:50|366.3||366.4||366.4||366.3||0
1733153700000|2024-12-02 15:35:00|366.3|366.3|366.4|366.3|366.4|366.3|366.3|366.2|2972
1733153720000|2024-12-02 15:35:20|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|1024
1733153740000|2024-12-02 15:35:40|366.4|366.3|366.5|366.3|366.5|366.4|366.4|366.3|585
1733153760000|2024-12-02 15:36:00||366.4||366.4||366.4||366.4|0
1733153770000|2024-12-02 15:36:10|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|611
1733153780000|2024-12-02 15:36:20|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|3207
1733153820000|2024-12-02 15:37:00|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|371
1733153850000|2024-12-02 15:37:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1386
1733153880000|2024-12-02 15:38:00||366.2||366.3||366.3||366.2|0
1733153920000|2024-12-02 15:38:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1733153930000|2024-12-02 15:38:50|366.4||366.3||366.4||366.3||0
1733153940000|2024-12-02 15:39:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1733153990000|2024-12-02 15:39:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|154
1733154000000|2024-12-02 15:40:00|366.4||366.4||366.4||366.4||46
1733154020000|2024-12-02 15:40:20|||||||||18
1733154050000|2024-12-02 15:40:50|366.3|366.3|366.3|366.2|366.3|366.3|366.3|366.2|999
1733154060000|2024-12-02 15:41:00|366.4||366.3||366.4||366.3||0
1733154070000|2024-12-02 15:41:10|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|969
1733154080000|2024-12-02 15:41:20||366.1||366.1||366.1||366.1|31
1733154160000|2024-12-02 15:42:40|366.2||366.2||366.2||366.2||0
1733154200000|2024-12-02 15:43:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2943
1733154210000|2024-12-02 15:43:30||366.1||366.2||366.2||366.1|0
1733154230000|2024-12-02 15:43:50|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|2943
1733154280000|2024-12-02 15:44:40|366.3|366.3|366.4|366.3|366.4|366.3|366.3|366.3|1200
1733154290000|2024-12-02 15:44:50||366.2||366.2||366.2||366.2|0
1733154300000|2024-12-02 15:45:00||366.3||366.3||366.3||366.3|0
1733154330000|2024-12-02 15:45:30|||||||||951
1733154350000|2024-12-02 15:45:50|366.5|366.2|366.4|366.3|366.5|366.3|366.3|366.2|3134
1733154360000|2024-12-02 15:46:00|366.5||366.5||366.5||366.5||0
1733154370000|2024-12-02 15:46:10|366.4|366.4|366.5|366.3|366.5|366.4|366.4|366.3|2084
1733154430000|2024-12-02 15:47:10||366.4||366.3||366.4||366.3|0
1733154480000|2024-12-02 15:48:00||366.4||366.4||366.4||366.4|0
1733154510000|2024-12-02 15:48:30||366.3||366.3||366.3||366.3|981
1733154590000|2024-12-02 15:49:50||366.4||366.4||366.4||366.4|0
1733154620000|2024-12-02 15:50:20|366.6||366.6||366.6||366.6||508
1733154650000|2024-12-02 15:50:50||366.5||366.5||366.5||366.5|0
1733154660000|2024-12-02 15:51:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|554
1733154700000|2024-12-02 15:51:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.6|0
1733154710000|2024-12-02 15:51:50||366.6||366.6||366.6||366.6|239
1733154720000|2024-12-02 15:52:00||366.7||366.7||366.7||366.7|0
1733154740000|2024-12-02 15:52:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|429
1733154760000|2024-12-02 15:52:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|519
1733154770000|2024-12-02 15:52:50||366.6||366.6||366.6||366.6|850
1733154820000|2024-12-02 15:53:40|366.7|366.7|366.8|366.7|366.8|366.7|366.7|366.7|575
1733154860000|2024-12-02 15:54:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1733154900000|2024-12-02 15:55:00||366.7||366.7||366.7||366.7|0
1733154910000|2024-12-02 15:55:10||366.8||366.8||366.8||366.8|0
1733154970000|2024-12-02 15:56:10|367|366.9|367|366.9|367|366.9|367|366.9|570
1733154980000|2024-12-02 15:56:20|367.1||367.1||367.1||367.1||1116
1733155000000|2024-12-02 15:56:40|367||367||367||367||0
1733155010000|2024-12-02 15:56:50||366.8||366.9||366.9||366.8|3772
1733155020000|2024-12-02 15:57:00||366.8||366.8||366.8||366.8|0
1733155070000|2024-12-02 15:57:50||366.9||366.9||366.9||366.9|0
1733155080000|2024-12-02 15:58:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|534
1733155140000|2024-12-02 15:59:00|367|366.9|367|366.8|367|366.9|367|366.8|1772
1733155180000|2024-12-02 15:59:40|366.9||366.9||366.9||366.9||0
1733155200000|2024-12-02 16:00:00|367||367||367||367||0
1733155210000|2024-12-02 16:00:10|||||||||13
1733155230000|2024-12-02 16:00:30|366.9||366.9||366.9||366.9||0
1733155300000|2024-12-02 16:01:40|||||||||1600
1733155310000|2024-12-02 16:01:50||366.7||366.7||366.7||366.7|596
1733155330000|2024-12-02 16:02:10|367|366.8|367|366.8|367|366.9|366.9|366.8|3745
1733155340000|2024-12-02 16:02:20||366.9||366.9||366.9||366.9|0
1733155350000|2024-12-02 16:02:30|||||||||2284
1733155360000|2024-12-02 16:02:40|367.1|367|367.1|367|367.1|367|367.1|367|0
1733155400000|2024-12-02 16:03:20|||||||||2000
1733155410000|2024-12-02 16:03:30|||||||||371
1733155480000|2024-12-02 16:04:40|367.2|367.1|367.1|367|367.2|367.1|367.1|367|2267
1733155500000|2024-12-02 16:05:00|||||||||1000
1733155520000|2024-12-02 16:05:20|||||||||131
1733155530000|2024-12-02 16:05:30||366.9||366.9||366.9||366.9|0
1733155540000|2024-12-02 16:05:40||367||367||367||367|0
1733155610000|2024-12-02 16:06:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|46
1733155790000|2024-12-02 16:09:50|||||||||637
1733155980000|2024-12-02 16:13:00|367.3|367.2|367.2|367.1|367.3|367.2|367.2|367.1|2278
1733155990000|2024-12-02 16:13:10|367.1|367|367.1|367|367.1|367|367.1|367|1569
1733156020000|2024-12-02 16:13:40|367.2||367.2||367.2||367.2||1994
1733156040000|2024-12-02 16:14:00|367.1||367.2||367.2||367.1||2415
1733156050000|2024-12-02 16:14:10||367.1||367.1||367.1||367.1|265
1733156090000|2024-12-02 16:14:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1733156160000|2024-12-02 16:16:00|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|2286
1733156180000|2024-12-02 16:16:20|367.2||367.2||367.2||367.2||2128
1733156200000|2024-12-02 16:16:40|367.1|367|367.1|367|367.1|367|367.1|367|0
1733156230000|2024-12-02 16:17:10|||||||||531
1733156290000|2024-12-02 16:18:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|592
1733156310000|2024-12-02 16:18:30||367||367||367||367|0
1733156320000|2024-12-02 16:18:40|367.1|367.1|367.2|367.1|367.2|367.1|367.1|367.1|3354
1733156360000|2024-12-02 16:19:20|||||||||1000
1733156420000|2024-12-02 16:20:20|||||||||2128
1733156470000|2024-12-02 16:21:10|||||||||503
1733156570000|2024-12-02 16:22:50|367.1|367|367.1|366.9|367.1|367|367.1|366.9|893
1733156600000|2024-12-02 16:23:20||367||367||367||367|0
1733156610000|2024-12-02 16:23:30||366.9||366.9||366.9||366.9|0
1733156640000|2024-12-02 16:24:00||367||367||367||367|0
1733156660000|2024-12-02 16:24:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1733156690000|2024-12-02 16:24:50||367||367||367||367|0
1733156710000|2024-12-02 16:25:10||367.1||367.1||367.1||367.1|5125
1733156720000|2024-12-02 16:25:20|||||||||536
1733156770000|2024-12-02 16:26:10|367.1|367|367.1|367|367.1|367|367.1|367|317
1733156790000|2024-12-02 16:26:30|367|366.9|367|366.9|367|366.9|367|366.9|617
1733156850000|2024-12-02 16:27:30|||||||||355
1733156940000|2024-12-02 16:29:00|||||||||1297
1733156990000|2024-12-02 16:29:50|||||||||241
1733212810000|2024-12-03 08:00:10|367.2|367.1|367.6|367|367.6|367.1|367.2|367|840
1733212820000|2024-12-03 08:00:20||367.1||367.3||367.3||367.1|0
1733212840000|2024-12-03 08:00:40|||||||||21
1733212850000|2024-12-03 08:00:50|367.4|367|367.3|367|367.4|367|367.3|367|259
1733212860000|2024-12-03 08:01:00|367|366.8|366.9|366.6|367|366.8|366.9|366.6|3759
1733212910000|2024-12-03 08:01:50|367.1|366.7|367.1|366.7|367.1|366.9|367.1|366.7|1600
1733212920000|2024-12-03 08:02:00|366.9|366.8|367|366.6|367|366.8|366.9|366.6|1480
1733212940000|2024-12-03 08:02:20|366.9|366.4|366.7|366.4|366.9|366.4|366.7|366.4|0
1733212950000|2024-12-03 08:02:30|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1154
1733212980000|2024-12-03 08:03:00|||||||||95
1733212990000|2024-12-03 08:03:10||366.5||366.5||366.5||366.5|0
1733213040000|2024-12-03 08:04:00|367.1|366.6|367.1|366.7|367.1|366.7|367.1|366.6|1068
1733213120000|2024-12-03 08:05:20||366.8||366.8||366.8||366.8|0
1733213130000|2024-12-03 08:05:30||366.9||366.9||366.9||366.9|0
1733213140000|2024-12-03 08:05:40|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|1621
1733213200000|2024-12-03 08:06:40|367.2|367|367.3|367.1|367.3|367.1|367.2|367|537
1733213210000|2024-12-03 08:06:50|367.4|367.2|367.4|367.1|367.4|367.2|367.4|367.1|1297
1733213220000|2024-12-03 08:07:00|367.2|367|367.3|367|367.3|367|367.2|367|1251
1733213260000|2024-12-03 08:07:40|367.2||367.3||367.3||367.2||0
1733213270000|2024-12-03 08:07:50|367.2|367.1|367.4|367.2|367.4|367.2|367.2|367.1|1205
1733213360000|2024-12-03 08:09:20|367.3|367.1|367.4|367.1|367.4|367.1|367.3|367.1|548
1733213380000|2024-12-03 08:09:40|367.3||367.3||367.3||367.3||0
1733213400000|2024-12-03 08:10:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1733213450000|2024-12-03 08:10:50|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|1022
1733213490000|2024-12-03 08:11:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1733213580000|2024-12-03 08:13:00|367.5||367.6||367.6||367.5||0
1733213660000|2024-12-03 08:14:20|||||||||251
1733213680000|2024-12-03 08:14:40|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|1500
1733213700000|2024-12-03 08:15:00|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|682
1733213740000|2024-12-03 08:15:40|367.4|367.2|367.2|367|367.4|367.2|367.2|367|1757
1733213820000|2024-12-03 08:17:00|367.1||367.1||367.1||367.1||0
1733213840000|2024-12-03 08:17:20|367|366.8|367|366.8|367|366.8|367|366.8|0
1733213850000|2024-12-03 08:17:30|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1733213860000|2024-12-03 08:17:40|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|0
1733213880000|2024-12-03 08:18:00||366.4||366.4||366.4||366.4|0
1733213950000|2024-12-03 08:19:10|366.8|366.5|366.9|366.7|366.9|366.8|366.8|366.5|0
1733213980000|2024-12-03 08:19:40|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1733213990000|2024-12-03 08:19:50|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|43
1733214000000|2024-12-03 08:20:00|366.5|366.3|366.3|366.2|366.5|366.3|366.3|366.2|54
1733214020000|2024-12-03 08:20:20|366.2|366|366.2|366|366.2|366|366.2|366|25
1733214070000|2024-12-03 08:21:10|366.1||366.1||366.1||366.1||0
1733214090000|2024-12-03 08:21:30|366|365.8|366|365.8|366|365.8|366|365.8|44
1733214160000|2024-12-03 08:22:40||365.9||365.9||365.9||365.9|1585
1733214170000|2024-12-03 08:22:50||365.8||365.8||365.8||365.8|0
1733214190000|2024-12-03 08:23:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|57
1733214220000|2024-12-03 08:23:40|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1733214310000|2024-12-03 08:25:10|365.9|365.7|366|365.9|366|365.9|365.9|365.7|116
1733214320000|2024-12-03 08:25:20|366.2|366.1|366.2|365.9|366.2|366.1|366.2|365.9|2425
1733214360000|2024-12-03 08:26:00|366.1|366|366.2|366|366.2|366|366.1|366|0
1733214470000|2024-12-03 08:27:50|366.1||366.2||366.2||366.1||0
1733214510000|2024-12-03 08:28:30|366|365.9|366|365.8|366|365.9|366|365.8|819
1733214560000|2024-12-03 08:29:20||365.9||365.8||365.9||365.8|0
1733214580000|2024-12-03 08:29:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1733214590000|2024-12-03 08:29:50|365.8||365.8||365.8||365.8||31
1733214600000|2024-12-03 08:30:00|365.7|365.6|366|365.8|366|365.8|365.7|365.6|627
1733214610000|2024-12-03 08:30:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1733214650000|2024-12-03 08:30:50|365.8|365.5|365.8|365.5|365.8|365.5|365.8|365.5|0
1733214690000|2024-12-03 08:31:30||365.6||365.6||365.6||365.6|0
1733214720000|2024-12-03 08:32:00|366|365.7|366|365.7|366|365.7|366|365.7|265
1733214730000|2024-12-03 08:32:10|365.9||365.9||365.9||365.9||0
1733214830000|2024-12-03 08:33:50|366|365.8|366|365.8|366|365.8|366|365.8|0
1733214870000|2024-12-03 08:34:30|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1733214920000|2024-12-03 08:35:20|365.8||365.9||365.9||365.8||1500
1733214970000|2024-12-03 08:36:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1149
1733214980000|2024-12-03 08:36:20||365.7||365.6||365.7||365.6|150
1733214990000|2024-12-03 08:36:30||365.7||365.6||365.7||365.6|0
1733215130000|2024-12-03 08:38:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|314
1733215140000|2024-12-03 08:39:00||365.4||365.4||365.4||365.4|0
1733215150000|2024-12-03 08:39:10||365.5||365.4||365.5||365.4|0
1733215180000|2024-12-03 08:39:40|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|517
1733215200000|2024-12-03 08:40:00||365.2||365.3||365.3||365.2|0
1733215240000|2024-12-03 08:40:40||365.4||365.4||365.4||365.4|0
1733215250000|2024-12-03 08:40:50||365.3||365.3||365.3||365.3|0
1733215280000|2024-12-03 08:41:20|365.4||365.4||365.4||365.4||0
1733215310000|2024-12-03 08:41:50|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|437
1733215330000|2024-12-03 08:42:10|365.5|365.3|365.6|365.4|365.6|365.4|365.5|365.3|140
1733215340000|2024-12-03 08:42:20||365.3||365.3||365.3||365.3|0
1733215380000|2024-12-03 08:43:00|365.5||365.5||365.5||365.5||0
1733215420000|2024-12-03 08:43:40||365.2||365.2||365.2||365.2|0
1733215430000|2024-12-03 08:43:50||365.3||365.3||365.3||365.3|0
1733215490000|2024-12-03 08:44:50||365.4||365.3||365.4||365.3|0
1733215500000|2024-12-03 08:45:00||365.4||365.3||365.4||365.3|0
1733215670000|2024-12-03 08:47:50||365.4||365.4||365.4||365.4|0
1733215680000|2024-12-03 08:48:00||365.3||365.3||365.3||365.3|0
1733215710000|2024-12-03 08:48:30||365.4||365.4||365.4||365.4|0
1733215740000|2024-12-03 08:49:00|365.6||365.6||365.6||365.6||0
1733215790000|2024-12-03 08:49:50||365.5||365.5||365.5||365.5|0
1733215800000|2024-12-03 08:50:00|365.7||365.7||365.7||365.7||82
1733215810000|2024-12-03 08:50:10||365.4||365.4||365.4||365.4|0
1733215850000|2024-12-03 08:50:50||365.5||365.4||365.5||365.4|0
1733215860000|2024-12-03 08:51:00||365.5||365.5||365.5||365.5|0
1733215880000|2024-12-03 08:51:20||365.6||365.5||365.6||365.5|0
1733215920000|2024-12-03 08:52:00|365.9|365.6|365.9|365.8|365.9|365.8|365.9|365.6|0
1733215940000|2024-12-03 08:52:20||365.7||365.7||365.7||365.7|0
1733216040000|2024-12-03 08:54:00|366.3|366.1|366.2|366.1|366.3|366.1|366.2|366.1|2508
1733216050000|2024-12-03 08:54:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|21
1733216070000|2024-12-03 08:54:30||366.2||366.3||366.3||366.2|0
1733216090000|2024-12-03 08:54:50||366.2||366.2||366.2||366.2|0
1733216100000|2024-12-03 08:55:00|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|0
1733216110000|2024-12-03 08:55:10||366.3||366.3||366.3||366.3|0
1733216120000|2024-12-03 08:55:20|366.5||366.5||366.5||366.5||0
1733216190000|2024-12-03 08:56:30|366.2|366.2|366.3|366.1|366.3|366.2|366.2|366.1|1598
1733216200000|2024-12-03 08:56:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1733216360000|2024-12-03 08:59:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1733216380000|2024-12-03 08:59:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1733216400000|2024-12-03 09:00:00||366.3||366.3||366.3||366.3|0
1733216480000|2024-12-03 09:01:20||366.2||366.2||366.2||366.2|858
1733216490000|2024-12-03 09:01:30|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|131
1733216520000|2024-12-03 09:02:00|366.5||366.6||366.6||366.5||0
1733216580000|2024-12-03 09:03:00|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1508
1733216620000|2024-12-03 09:03:40||366.4||366.4||366.4||366.4|0
1733216700000|2024-12-03 09:05:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|327
1733216710000|2024-12-03 09:05:10|366.6|366.4|366.6|366.5|366.6|366.5|366.6|366.4|0
1733216720000|2024-12-03 09:05:20||366.4||366.4||366.4||366.4|434
1733216760000|2024-12-03 09:06:00||366.5||366.5||366.5||366.5|259
1733216780000|2024-12-03 09:06:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|73
1733216820000|2024-12-03 09:07:00|366.7|366.5|366.7|366.5|366.7|366.6|366.7|366.5|771
1733216830000|2024-12-03 09:07:10||366.6||366.5||366.6||366.5|0
1733216950000|2024-12-03 09:09:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|13
1733216990000|2024-12-03 09:09:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|754
1733217030000|2024-12-03 09:10:30|367|366.9|367|366.9|367|366.9|367|366.9|271
1733217070000|2024-12-03 09:11:10|367.1|367|367.1|367|367.1|367|367.1|367|256
1733217120000|2024-12-03 09:12:00|367.2|367.1|367.2|367|367.2|367.1|367.2|367|0
1733217160000|2024-12-03 09:12:40|367.1||367.1||367.1||367.1||0
1733217180000|2024-12-03 09:13:00|367|366.9|367.1|366.9|367.1|366.9|367|366.9|1314
1733217210000|2024-12-03 09:13:30|367||367||367||367||0
1733217220000|2024-12-03 09:13:40||366.8||366.8||366.8||366.8|0
1733217230000|2024-12-03 09:13:50|||||||||500
1733217350000|2024-12-03 09:15:50|366.9||366.9||366.9||366.9||0
1733217370000|2024-12-03 09:16:10|367|366.9|367|366.9|367|366.9|367|366.9|30
1733217540000|2024-12-03 09:19:00|367.1|367|367.1|367|367.1|367|367.1|367|60
1733217590000|2024-12-03 09:19:50|367|366.9|367|366.9|367|366.9|367|366.9|1123
1733217630000|2024-12-03 09:20:30|367.1||367.1||367.1||367.1||808
1733217760000|2024-12-03 09:22:40|367||367||367||367||0
1733217820000|2024-12-03 09:23:40|367.1||367.1||367.1||367.1||0
1733217850000|2024-12-03 09:24:10||367||367||367||367|0
1733217940000|2024-12-03 09:25:40|367.2||367.1||367.2||367.1||0
1733218090000|2024-12-03 09:28:10|367.2|367.1|367.2|367|367.2|367.1|367.2|367|302
1733218140000|2024-12-03 09:29:00|367.1||367.1||367.1||367.1||0
1733218210000|2024-12-03 09:30:10|367.2||367.2||367.2||367.2||0
1733218230000|2024-12-03 09:30:30|367.1||367.1||367.1||367.1||1502
1733218320000|2024-12-03 09:32:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|35
1733218350000|2024-12-03 09:32:30|367.1|367|367.1|367|367.1|367|367.1|367|2051
1733218360000|2024-12-03 09:32:40|||||||||1
1733218380000|2024-12-03 09:33:00|367|366.8|367|366.8|367|366.8|367|366.8|681
1733218470000|2024-12-03 09:34:30|366.9|366.6|366.8|366.6|366.9|366.6|366.8|366.6|9156
1733218480000|2024-12-03 09:34:40|||||||||899
1733218520000|2024-12-03 09:35:20|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|752
1733218540000|2024-12-03 09:35:40|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|501
1733218550000|2024-12-03 09:35:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|500
1733218560000|2024-12-03 09:36:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|366
1733218570000|2024-12-03 09:36:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|479
1733218660000|2024-12-03 09:37:40|367|366.9|367|366.9|367.1|367|367|366.9|992
1733218700000|2024-12-03 09:38:20|367.1|367|367.1|367|367.1|367|367.1|367|260
1733218710000|2024-12-03 09:38:30||366.9||366.9||366.9||366.9|0
1733218730000|2024-12-03 09:38:50|367.2|367|367.2|367|367.2|367|367.2|367|0
1733218740000|2024-12-03 09:39:00|367.1||367.1||367.1||367.1||0
1733218750000|2024-12-03 09:39:10|367.2||367.2||367.2||367.2||0
1733218760000|2024-12-03 09:39:20|367.1|366.9|367.1|366.9|367.1|366.9|367|366.9|1199
1733218830000|2024-12-03 09:40:30|367.2|367|367.2|367.1|367.2|367.1|367.2|367|1046
1733218840000|2024-12-03 09:40:40|||||||||1517
1733218860000|2024-12-03 09:41:00|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|0
1733219120000|2024-12-03 09:45:20|367.1|367|367.2|367|367.2|367|367.1|367|2291
1733219130000|2024-12-03 09:45:30|367|366.9|367.1|366.9|367.1|366.9|367|366.9|0
1733219170000|2024-12-03 09:46:10|367|366.8|367|366.8|367|366.8|367|366.8|0
1733219180000|2024-12-03 09:46:20||366.7||366.7||366.7||366.7|0
1733219200000|2024-12-03 09:46:40|366.9||366.9||366.9||366.9||0
1733219220000|2024-12-03 09:47:00|367.1|367|367.1|367|367.1|367|367.1|367|828
1733219360000|2024-12-03 09:49:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1733219400000|2024-12-03 09:50:00|||||||||1450
1733219490000|2024-12-03 09:51:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|96
1733219500000|2024-12-03 09:51:40|367||367||367||367||0
1733219580000|2024-12-03 09:53:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|277
1733219620000|2024-12-03 09:53:40||367||367||367||367|0
1733219720000|2024-12-03 09:55:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|41
1733219730000|2024-12-03 09:55:30||367||367||367||367|0
1733219880000|2024-12-03 09:58:00|367.1||367.1||367.1||367.1||0
1733219890000|2024-12-03 09:58:10|367|366.8|367|366.8|367|366.8|367|366.8|187
1733219900000|2024-12-03 09:58:20|367.1|366.9|367.2|367|367.2|367|367.1|366.9|975
1733220110000|2024-12-03 10:01:50||367.1||367.1||367.1||367.1|0
1733220260000|2024-12-03 10:04:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|798
1733220300000|2024-12-03 10:05:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|300
1733220340000|2024-12-03 10:05:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1733220440000|2024-12-03 10:07:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|294
1733220450000|2024-12-03 10:07:30|367.3||367.3||367.3||367.3||0
1733220500000|2024-12-03 10:08:20||367.2||367.2||367.2||367.2|0
1733220720000|2024-12-03 10:12:00|||||||||56
1733220780000|2024-12-03 10:13:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1508
1733220800000|2024-12-03 10:13:20|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|893
1733220900000|2024-12-03 10:15:00|367.2|367|367.1|367|367.2|367|367.1|367|1110
1733220950000|2024-12-03 10:15:50|367.2|367.1|367.2|367|367.2|367.1|367.2|367|709
1733221010000|2024-12-03 10:16:50|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|460
1733221020000|2024-12-03 10:17:00|367.3||367.3||367.3||367.3||0
1733221040000|2024-12-03 10:17:20||367.1||367.1||367.1||367.1|840
1733221080000|2024-12-03 10:18:00|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1733221340000|2024-12-03 10:22:20|367.1|367|367.1|366.9|367.1|367|367.1|366.9|1273
1733221350000|2024-12-03 10:22:30||366.8||366.8||366.8||366.8|0
1733221380000|2024-12-03 10:23:00|367|366.9|367|366.9|367|366.9|367|366.9|0
1733221440000|2024-12-03 10:24:00|367.1|367|367.2|367.1|367.2|367.1|367.1|367|1447
1733221460000|2024-12-03 10:24:20||367||367||367||367|0
1733221470000|2024-12-03 10:24:30|367.3|367.1|367.3|367.1|367.3|367.2|367.3|367.1|0
1733221520000|2024-12-03 10:25:20|367.1|367|367.2|367|367.2|367|367.1|367|1617
1733221750000|2024-12-03 10:29:10||367.1||367||367.1||367|0
1733221800000|2024-12-03 10:30:00|||||||||55
1733221820000|2024-12-03 10:30:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1733221930000|2024-12-03 10:32:10|||||||||1000
1733221970000|2024-12-03 10:32:50||367||367||367||367|0
1733221980000|2024-12-03 10:33:00|367.2||367.1||367.2||367.1||0
1733222000000|2024-12-03 10:33:20||366.9||366.9||366.9||366.9|0
1733222150000|2024-12-03 10:35:50|367.2|367|367.2|367|367.2|367|367.2|367|0
1733222180000|2024-12-03 10:36:20||367.1||367.1||367.1||367.1|0
1733222210000|2024-12-03 10:36:50||367||367||367||367|0
1733222230000|2024-12-03 10:37:10|367.1||367.1||367.1||367.1||0
1733222240000|2024-12-03 10:37:20|367|366.8|367|366.8|367|366.8|367|366.8|1274
1733222300000|2024-12-03 10:38:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1733222430000|2024-12-03 10:40:30||366.8||366.8||366.8||366.8|0
1733222490000|2024-12-03 10:41:30|367|366.9|366.9|366.8|367|366.9|366.9|366.8|0
1733222520000|2024-12-03 10:42:00|367|366.9|367|366.9|367.1|366.9|367|366.9|1758
1733222540000|2024-12-03 10:42:20||366.8||366.8||366.8||366.8|0
1733222580000|2024-12-03 10:43:00|367.2|367|367.2|367|367.2|367|367.2|367|0
1733222600000|2024-12-03 10:43:20|367.1||367.1||367.1||367.1||0
1733222640000|2024-12-03 10:44:00||366.9||366.9||366.9||366.9|0
1733222730000|2024-12-03 10:45:30||367||367||367||367|0
1733222740000|2024-12-03 10:45:40||366.9||366.9||366.9||366.9|0
1733222830000|2024-12-03 10:47:10|367||367||367||367||0
1733222890000|2024-12-03 10:48:10|367.1|367|367.1|367|367.1|367|367.1|367|0
1733222910000|2024-12-03 10:48:30||366.9||366.9||366.9||366.9|0
1733222920000|2024-12-03 10:48:40|367|366.8|367|366.8|367|366.8|367|366.8|0
1733222970000|2024-12-03 10:49:30|||||||||477
1733222990000|2024-12-03 10:49:50|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1733223010000|2024-12-03 10:50:10|366.8|366.5|366.5|366.4|366.8|366.5|366.5|366.4|0
1733223030000|2024-12-03 10:50:30||366.3||366.3||366.3||366.3|0
1733223060000|2024-12-03 10:51:00|366.6|366.5|366.6|366.4|366.7|366.6|366.6|366.4|1329
1733223140000|2024-12-03 10:52:20||366.5||366.4||366.5||366.4|0
1733223270000|2024-12-03 10:54:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1733223310000|2024-12-03 10:55:10|366.4||366.4||366.4||366.4||0
1733223330000|2024-12-03 10:55:30|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1733223350000|2024-12-03 10:55:50|366.4||366.5||366.5||366.4||1776
1733223360000|2024-12-03 10:56:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1733223560000|2024-12-03 10:59:20|366.5||366.5||366.6||366.5||0
1733223590000|2024-12-03 10:59:50|366.6|366.3|366.5|366.3|366.6|366.3|366.5|366.3|0
1733223600000|2024-12-03 11:00:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1733223610000|2024-12-03 11:00:10||366.5||366.5||366.5||366.5|0
1733223620000|2024-12-03 11:00:20||366.4||366.4||366.4||366.4|0
1733223670000|2024-12-03 11:01:10|366.5|366.3|366.4|366.3|366.5|366.3|366.4|366.3|128
1733223730000|2024-12-03 11:02:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|1423
1733223780000|2024-12-03 11:03:00|366.2||366.3||366.3||366.2||0
1733223800000|2024-12-03 11:03:20|366.2|366|366.3|366.2|366.3|366.2|366.2|366|1450
1733223820000|2024-12-03 11:03:40||366.1||366.1||366.1||366.1|0
1733223990000|2024-12-03 11:06:30|366.2|366.2|366.2|366.1|366.2|366.2|366.2|366.1|1494
1733224020000|2024-12-03 11:07:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|480
1733224030000|2024-12-03 11:07:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|807
1733224120000|2024-12-03 11:08:40|366.2|366|366.2|366|366.2|366|366.2|366|56
1733224190000|2024-12-03 11:09:50|366.1||366.1||366.1||366.1||0
1733224240000|2024-12-03 11:10:40|366.2|366.1|366.2|366|366.2|366.1|366.2|366|0
1733224380000|2024-12-03 11:13:00|366.1|366.1|366.2|366.1|366.2|366.1|366.1|366.1|0
1733224470000|2024-12-03 11:14:30|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|483
1733224480000|2024-12-03 11:14:40|366.1|366|366.2|366|366.2|366|366.1|366|0
1733224490000|2024-12-03 11:14:50|366.1||366.1||366.1||366.1||0
1733224540000|2024-12-03 11:15:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2263
1733224560000|2024-12-03 11:16:00|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|2331
1733224590000|2024-12-03 11:16:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1733224660000|2024-12-03 11:17:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1733224670000|2024-12-03 11:17:50||366.2||366.2||366.2||366.2|0
1733224720000|2024-12-03 11:18:40|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1733224740000|2024-12-03 11:19:00|366.4||366.4||366.4||366.4||0
1733224770000|2024-12-03 11:19:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1733224780000|2024-12-03 11:19:40||366.3||366.3||366.3||366.3|0
1733224920000|2024-12-03 11:22:00||366.4||366.4||366.4||366.4|0
1733225270000|2024-12-03 11:27:50|366.6||366.5||366.6||366.5||869
1733225400000|2024-12-03 11:30:00|366.6|366.5|366.6|366.5|366.7|366.5|366.6|366.5|1321
1733225410000|2024-12-03 11:30:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|150
1733225420000|2024-12-03 11:30:20||366.5||366.5||366.5||366.5|0
1733225640000|2024-12-03 11:34:00||366.6||366.6||366.6||366.6|0
1733225720000|2024-12-03 11:35:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|8
1733225920000|2024-12-03 11:38:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2999
1733225940000|2024-12-03 11:39:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1700
1733226020000|2024-12-03 11:40:20|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|29
1733226040000|2024-12-03 11:40:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1733226080000|2024-12-03 11:41:20|366.6||366.6||366.6||366.6||0
1733226090000|2024-12-03 11:41:30|||||||||594
1733226120000|2024-12-03 11:42:00||366.4||366.4||366.4||366.4|1700
1733226190000|2024-12-03 11:43:10|366.5||366.5||366.5||366.5||0
1733226220000|2024-12-03 11:43:40|366.6||366.5||366.6||366.5||631
1733226350000|2024-12-03 11:45:50|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|0
1733226390000|2024-12-03 11:46:30|||||||||49
1733226440000|2024-12-03 11:47:20|366.5||366.5||366.5||366.5||0
1733226480000|2024-12-03 11:48:00||366.3||366.3||366.3||366.3|427
1733226570000|2024-12-03 11:49:30||366.4||366.4||366.4||366.4|0
1733226600000|2024-12-03 11:50:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1733226690000|2024-12-03 11:51:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|112
1733226700000|2024-12-03 11:51:40|||||||||2127
1733226780000|2024-12-03 11:53:00|366.6||366.6||366.6||366.6||1464
1733226800000|2024-12-03 11:53:20|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|490
1733226920000|2024-12-03 11:55:20|366.6||366.6||366.6||366.6||0
1733227000000|2024-12-03 11:56:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1733227170000|2024-12-03 11:59:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1837
1733227180000|2024-12-03 11:59:40|||||||||150
1733227190000|2024-12-03 11:59:50|366.6||366.6||366.6||366.6||0
1733227270000|2024-12-03 12:01:10|366.5||366.6||366.6||366.5||50
1733227320000|2024-12-03 12:02:00||366.5||366.4||366.5||366.4|0
1733227680000|2024-12-03 12:08:00||366.5||366.5||366.5||366.5|0
1733227690000|2024-12-03 12:08:10|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1098
1733227800000|2024-12-03 12:10:00|||||||||49
1733227910000|2024-12-03 12:11:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|2127
1733227920000|2024-12-03 12:12:00|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|1849
1733227940000|2024-12-03 12:12:20||366.5||366.5||366.5||366.5|0
1733227960000|2024-12-03 12:12:40|||||||||245
1733228060000|2024-12-03 12:14:20||366.4||366.5||366.5||366.4|0
1733228180000|2024-12-03 12:16:20||366.4||366.5||366.5||366.4|0
1733228490000|2024-12-03 12:21:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1656
1733228550000|2024-12-03 12:22:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1647
1733228680000|2024-12-03 12:24:40||366.4||366.4||366.4||366.4|0
1733228710000|2024-12-03 12:25:10|366.5||366.5||366.5||366.5||0
1733228880000|2024-12-03 12:28:00|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|3404
1733229010000|2024-12-03 12:30:10|366.7|366.5|366.7|366.6|366.7|366.6|366.7|366.5|1124
1733229190000|2024-12-03 12:33:10|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|61
1733229310000|2024-12-03 12:35:10|366.8||366.8||366.8||366.8||0
1733229360000|2024-12-03 12:36:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|64
1733229490000|2024-12-03 12:38:10||366.6||366.6||366.6||366.6|0
1733229540000|2024-12-03 12:39:00||366.5||366.5||366.5||366.5|823
1733229560000|2024-12-03 12:39:20|366.6||366.6||366.6||366.6||1
1733229810000|2024-12-03 12:43:30|||||||||4
1733229910000|2024-12-03 12:45:10|||||||||49
1733230080000|2024-12-03 12:48:00|366.3|366.2|366.2|366|366.3|366.2|366.2|366|1737
1733230170000|2024-12-03 12:49:30|366.1|365.9|366.1|366|366.1|366|366.1|365.9|0
1733230180000|2024-12-03 12:49:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|503
1733230500000|2024-12-03 12:55:00|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|124
1733230540000|2024-12-03 12:55:40||366||366||366||366|550
1733230600000|2024-12-03 12:56:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1733230620000|2024-12-03 12:57:00|366.3||366.3||366.3||366.3||0
1733230630000|2024-12-03 12:57:10||366.2||366.2||366.2||366.2|0
1733230640000|2024-12-03 12:57:20||366.1||366.1||366.1||366.1|0
1733230920000|2024-12-03 13:02:00|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.1|0
1733230960000|2024-12-03 13:02:40|366.5|366.3|366.6|366.5|366.6|366.5|366.5|366.3|1545
1733230970000|2024-12-03 13:02:50|366.7|366.6|367|366.9|367|366.9|366.7|366.6|2721
1733230980000|2024-12-03 13:03:00|367.1|367|367.2|367.1|367.2|367.1|367.1|366.9|4539
1733230990000|2024-12-03 13:03:10||367||367||367||367|0
1733231010000|2024-12-03 13:03:30||367.1||367.1||367.1||367.1|2
1733231040000|2024-12-03 13:04:00|367.1|367|366.9|366.7|367.1|367|366.9|366.7|2555
1733231100000|2024-12-03 13:05:00||366.8||366.7||366.8||366.7|0
1733231120000|2024-12-03 13:05:20||366.8||366.7||366.8||366.7|500
1733231210000|2024-12-03 13:06:50|366.8||366.9||366.9||366.8||1091
1733231260000|2024-12-03 13:07:40|366.8||366.8||366.8||366.8||0
1733231400000|2024-12-03 13:10:00|366.9||366.9||366.9||366.9||27
1733231500000|2024-12-03 13:11:40|366.8||366.9||366.9||366.8||49
1733231560000|2024-12-03 13:12:40|||||||||850
1733231570000|2024-12-03 13:12:50||366.8||366.8||366.8||366.8|0
1733231630000|2024-12-03 13:13:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|62
1733231640000|2024-12-03 13:14:00|366.9||366.8||366.9||366.8||2254
1733231660000|2024-12-03 13:14:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|788
1733231700000|2024-12-03 13:15:00|366.8||366.8||366.8||366.8||0
1733231750000|2024-12-03 13:15:50|366.7|366.4|366.6|366.5|366.7|366.5|366.6|366.4|4200
1733231790000|2024-12-03 13:16:30||366.4||366.4||366.4||366.4|0
1733231820000|2024-12-03 13:17:00||366.5||366.5||366.5||366.5|0
1733231940000|2024-12-03 13:19:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1733231950000|2024-12-03 13:19:10||366.5||366.5||366.5||366.5|1079
1733231970000|2024-12-03 13:19:30|366.6||366.6||366.6||366.6||0
1733231980000|2024-12-03 13:19:40|366.7||366.7||366.7||366.7||0
1733232000000|2024-12-03 13:20:00|366.6|366.6|366.6|366.5|366.6|366.6|366.6|366.5|1519
1733232100000|2024-12-03 13:21:40|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|1409
1733232120000|2024-12-03 13:22:00||366.5||366.5||366.5||366.5|0
1733232130000|2024-12-03 13:22:10|||||||||1011
1733232220000|2024-12-03 13:23:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|714
1733232260000|2024-12-03 13:24:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1733232370000|2024-12-03 13:26:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|124
1733232540000|2024-12-03 13:29:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1067
1733232550000|2024-12-03 13:29:10||366.4||366.4||366.4||366.4|0
1733232570000|2024-12-03 13:29:30|366.5||366.5||366.5||366.5||9
1733232600000|2024-12-03 13:30:00|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|1858
1733232640000|2024-12-03 13:30:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|415
1733232690000|2024-12-03 13:31:30|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|0
1733232700000|2024-12-03 13:31:40|366.7||366.7||366.7||366.7||0
1733232740000|2024-12-03 13:32:20|366.8||366.8||366.8||366.8||0
1733232770000|2024-12-03 13:32:50|366.7||366.7||366.7||366.7||0
1733232900000|2024-12-03 13:35:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|603
1733233090000|2024-12-03 13:38:10|366.7||366.6||366.7||366.6||100
1733233140000|2024-12-03 13:39:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|0
1733233190000|2024-12-03 13:39:50|||||||||1
1733233330000|2024-12-03 13:42:10|366.6||366.6||366.6||366.6||0
1733233370000|2024-12-03 13:42:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1733233380000|2024-12-03 13:43:00|366.6||366.6||366.6||366.6||0
1733233520000|2024-12-03 13:45:20|366.5||366.5||366.5||366.5||872
1733233610000|2024-12-03 13:46:50|||||||||50
1733233660000|2024-12-03 13:47:40|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|0
1733233670000|2024-12-03 13:47:50|366.3||366.3||366.3||366.3||0
1733233750000|2024-12-03 13:49:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|280
1733233760000|2024-12-03 13:49:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|259
1733233790000|2024-12-03 13:49:50||366.1||366.1||366.1||366.1|1700
1733233800000|2024-12-03 13:50:00|366.2||366.2||366.3||366.2||0
1733233930000|2024-12-03 13:52:10||366||366||366||366|0
1733233960000|2024-12-03 13:52:40|366.1||366.1||366.1||366.1||0
1733233980000|2024-12-03 13:53:00|366.2||366.1||366.2||366.1||150
1733234080000|2024-12-03 13:54:40|366|365.9|366|365.9|366|365.9|366|365.9|0
1733234100000|2024-12-03 13:55:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1733234110000|2024-12-03 13:55:10||365.9||365.9||365.9||365.9|0
1733234120000|2024-12-03 13:55:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|482
1733234130000|2024-12-03 13:55:30||366||366||366||366|0
1733234230000|2024-12-03 13:57:10|366.1||366.1||366.1||366.1||0
1733234280000|2024-12-03 13:58:00|366.2||366.1||366.2||366.1||0
1733234300000|2024-12-03 13:58:20|||||||||1294
1733234330000|2024-12-03 13:58:50|||||||||189
1733234350000|2024-12-03 13:59:10|||||||||2553
1733234380000|2024-12-03 13:59:40||365.9||365.9||365.9||365.9|0
1733234400000|2024-12-03 14:00:00|366.2|366|366.2|366.1|366.2|366.1|366.2|366|0
1733234410000|2024-12-03 14:00:10||366||366||366||366|0
1733234430000|2024-12-03 14:00:30||366.1||366.1||366.1||366.1|0
1733234460000|2024-12-03 14:01:00||366||366||366||366|0
1733234560000|2024-12-03 14:02:40|366.1||366.1||366.1||366.1||0
1733234580000|2024-12-03 14:03:00|366.2||366.2||366.2||366.2||457
1733234600000|2024-12-03 14:03:20|366.1||366.1||366.1||366.1||0
1733234640000|2024-12-03 14:04:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.1|1836
1733234650000|2024-12-03 14:04:10||366.1||366.1||366.1||366.1|0
1733234660000|2024-12-03 14:04:20||366.2||366.2||366.2||366.2|0
1733234670000|2024-12-03 14:04:30||366.1||366.1||366.2||366.1|0
1733234730000|2024-12-03 14:05:30||366.2||366.2||366.2||366.2|0
1733234750000|2024-12-03 14:05:50|||||||||1097
1733234790000|2024-12-03 14:06:30|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|844
1733234800000|2024-12-03 14:06:40||366.3||366.3||366.3||366.3|0
1733234830000|2024-12-03 14:07:10||366.2||366.3||366.3||366.2|0
1733234840000|2024-12-03 14:07:20|366.5||366.5||366.5||366.5||49
1733234940000|2024-12-03 14:09:00||366.4||366.4||366.4||366.4|0
1733234950000|2024-12-03 14:09:10||366.3||366.3||366.3||366.3|0
1733234980000|2024-12-03 14:09:40|366.4||366.4||366.4||366.4||0
1733235000000|2024-12-03 14:10:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1809
1733235040000|2024-12-03 14:10:40||366.3||366.3||366.3||366.3|1406
1733235120000|2024-12-03 14:12:00||366.4||366.3||366.4||366.3|0
1733235180000|2024-12-03 14:13:00|366.6|366.4|366.7|366.5|366.7|366.6|366.6|366.4|3219
1733235210000|2024-12-03 14:13:30|366.6||366.6||366.6||366.6||542
1733235230000|2024-12-03 14:13:50|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|2742
1733235260000|2024-12-03 14:14:20|366.6|366.6|366.6|366.5|366.6|366.6|366.6|366.5|207
1733235280000|2024-12-03 14:14:40|366.7||366.7||366.7||366.7||0
1733235320000|2024-12-03 14:15:20|366.6|366.4|366.5|366.4|366.6|366.4|366.5|366.4|843
1733235330000|2024-12-03 14:15:30||366.3||366.3||366.3||366.3|964
1733235350000|2024-12-03 14:15:50|366.4||366.4||366.4||366.4||0
1733235360000|2024-12-03 14:16:00|366.5||366.5||366.5||366.5||1217
1733235410000|2024-12-03 14:16:50||366.4||366.3||366.4||366.3|0
1733235420000|2024-12-03 14:17:00||366.4||366.3||366.4||366.3|0
1733235530000|2024-12-03 14:18:50|366.4||366.4||366.4||366.4||0
1733235600000|2024-12-03 14:20:00|||||||||150
1733235660000|2024-12-03 14:21:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|96
1733235690000|2024-12-03 14:21:30|366.6||366.6||366.6||366.6||1820
1733235730000|2024-12-03 14:22:10|366.5||366.5||366.5||366.5||0
1733235780000|2024-12-03 14:23:00|366.6||366.6||366.6||366.6||2489
1733235830000|2024-12-03 14:23:50|366.5||366.5||366.5||366.5||0
1733235890000|2024-12-03 14:24:50|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|0
1733235910000|2024-12-03 14:25:10|366.4||366.4||366.4||366.4||774
1733235930000|2024-12-03 14:25:30|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|109
1733235940000|2024-12-03 14:25:40|||||||||2048
1733235960000|2024-12-03 14:26:00||366.3||366.3||366.3||366.3|0
1733236010000|2024-12-03 14:26:50|366.5||366.5||366.5||366.5||0
1733236020000|2024-12-03 14:27:00|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|439
1733236060000|2024-12-03 14:27:40|||||||||156
1733236120000|2024-12-03 14:28:40|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|1459
1733236140000|2024-12-03 14:29:00|366.3||366.3||366.3||366.3||0
1733236170000|2024-12-03 14:29:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1697
1733236200000|2024-12-03 14:30:00|366.5|366.4|366.5|366.4|366.6|366.5|366.5|366.4|891
1733236210000|2024-12-03 14:30:10|366.6||366.6||366.6||366.6||2912
1733236220000|2024-12-03 14:30:20|366.7|366.5|366.7|366.6|366.7|366.6|366.7|366.5|0
1733236250000|2024-12-03 14:30:50|||||||||527
1733236260000|2024-12-03 14:31:00|||||||||350
1733236270000|2024-12-03 14:31:10|366.8||366.8||366.8||366.8||771
1733236280000|2024-12-03 14:31:20||366.7||366.6||366.7||366.6|0
1733236290000|2024-12-03 14:31:30|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|116
1733236320000|2024-12-03 14:32:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|0
1733236340000|2024-12-03 14:32:20||366.6||366.6||366.6||366.6|0
1733236350000|2024-12-03 14:32:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1068
1733236400000|2024-12-03 14:33:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1733236410000|2024-12-03 14:33:30|366.8|366.7|366.7|366.5|366.8|366.7|366.7|366.5|4192
1733236420000|2024-12-03 14:33:40||366.6||366.6||366.6||366.6|0
1733236470000|2024-12-03 14:34:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|676
1733236490000|2024-12-03 14:34:50|||||||||503
1733236500000|2024-12-03 14:35:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|751
1733236540000|2024-12-03 14:35:40|366.6||366.6||366.6||366.6||0
1733236570000|2024-12-03 14:36:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1802
1733236630000|2024-12-03 14:37:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|150
1733236760000|2024-12-03 14:39:20||366.4||366.4||366.4||366.4|366
1733236780000|2024-12-03 14:39:40|366.5||366.5||366.5||366.5||0
1733236800000|2024-12-03 14:40:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|468
1733236990000|2024-12-03 14:43:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1606
1733237040000|2024-12-03 14:44:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|644
1733237100000|2024-12-03 14:45:00||366.4||366.4||366.4||366.4|0
1733237110000|2024-12-03 14:45:10||366.5||366.5||366.5||366.5|0
1733237160000|2024-12-03 14:46:00|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|0
1733237180000|2024-12-03 14:46:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1733237200000|2024-12-03 14:46:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1733237260000|2024-12-03 14:47:40|366.9||366.9||366.9||366.9||0
1733237290000|2024-12-03 14:48:10||366.8||366.8||366.8||366.8|0
1733237300000|2024-12-03 14:48:20||366.7||366.7||366.7||366.7|0
1733237360000|2024-12-03 14:49:20|366.8||366.8||366.8||366.8||0
1733237390000|2024-12-03 14:49:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1733237400000|2024-12-03 14:50:00|||||||||540
1733237420000|2024-12-03 14:50:20|367|366.9|366.9|366.8|367|366.9|366.9|366.8|0
1733237490000|2024-12-03 14:51:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1733237510000|2024-12-03 14:51:50|367.3|367.2|367.2|367.1|367.3|367.2|367.2|367.1|633
1733237520000|2024-12-03 14:52:00|367|366.9|367|366.9|367|366.9|367|366.9|2726
1733237530000|2024-12-03 14:52:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|2386
1733237540000|2024-12-03 14:52:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1733237560000|2024-12-03 14:52:40|367.1|367|367.1|367|367.1|367|367.1|367|2524
1733237580000|2024-12-03 14:53:00|367|366.9|367|366.9|367|366.9|367|366.9|4575
1733237590000|2024-12-03 14:53:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|78
1733237600000|2024-12-03 14:53:20|367||366.9||367||366.9||0
1733237620000|2024-12-03 14:53:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|969
1733237630000|2024-12-03 14:53:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|980
1733237640000|2024-12-03 14:54:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.6|848
1733237650000|2024-12-03 14:54:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1733237680000|2024-12-03 14:54:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1176
1733237700000|2024-12-03 14:55:00|366.7||366.6||366.7||366.6||5309
1733237720000|2024-12-03 14:55:20|||||||||136
1733237730000|2024-12-03 14:55:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|3011
1733237750000|2024-12-03 14:55:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|771
1733237770000|2024-12-03 14:56:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|763
1733237800000|2024-12-03 14:56:40|366.6||366.6||366.6||366.6||0
1733237820000|2024-12-03 14:57:00|366.5||366.5||366.5||366.5||0
1733237840000|2024-12-03 14:57:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|589
1733237940000|2024-12-03 14:59:00||366.4||366.4||366.4||366.4|0
1733237970000|2024-12-03 14:59:30||366.5||366.5||366.5||366.5|0
1733237980000|2024-12-03 14:59:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1733238000000|2024-12-03 15:00:00|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|68
1733238010000|2024-12-03 15:00:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|784
1733238020000|2024-12-03 15:00:20||366.6||366.6||366.6||366.6|1
1733238060000|2024-12-03 15:01:00||366.7||366.7||366.7||366.7|0
1733238070000|2024-12-03 15:01:10||366.6||366.7||366.7||366.6|0
1733238250000|2024-12-03 15:04:10|366.9|366.8|367|366.9|367|366.9|366.9|366.8|522
1733238310000|2024-12-03 15:05:10||366.8||366.8||366.8||366.8|2467
1733238330000|2024-12-03 15:05:30|366.9||366.9||366.9||366.9||0
1733238410000|2024-12-03 15:06:50|367|366.9|367|366.9|367|366.9|367|366.9|0
1733238420000|2024-12-03 15:07:00||366.8||366.9||366.9||366.8|0
1733238430000|2024-12-03 15:07:10||366.8||366.8||366.8||366.8|0
1733238440000|2024-12-03 15:07:20||366.9||366.9||366.9||366.9|0
1733238450000|2024-12-03 15:07:30||366.8||366.9||366.9||366.8|0
1733238590000|2024-12-03 15:09:50|367.1|367|367.1|367|367.1|367|367.1|367|771
1733238630000|2024-12-03 15:10:30||366.9||366.9||366.9||366.9|3897
1733238640000|2024-12-03 15:10:40||367||367||367||367|0
1733238670000|2024-12-03 15:11:10|367|366.9|367|366.9|367|366.9|367|366.9|669
1733238780000|2024-12-03 15:13:00|367.1||367.1||367.1||367.1||247
1733238790000|2024-12-03 15:13:10|367||367||367||367||0
1733238930000|2024-12-03 15:15:30|||||||||135
1733239000000|2024-12-03 15:16:40|367.1|367|367.1|367|367.1|367|367.1|367|0
1733239020000|2024-12-03 15:17:00|367|366.9|367|366.9|367|366.9|367|366.9|1393
1733239110000|2024-12-03 15:18:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1733239120000|2024-12-03 15:18:40|367|366.9|367|366.9|367|366.9|367|366.9|150
1733239220000|2024-12-03 15:20:20|366.9|366.8|367|366.9|367|366.9|366.9|366.8|3203
1733239230000|2024-12-03 15:20:30||366.8||366.9||366.9||366.8|0
1733239330000|2024-12-03 15:22:10||366.8||366.8||366.8||366.8|2726
1733239350000|2024-12-03 15:22:30|||||||||33
1733239420000|2024-12-03 15:23:40|||||||||50
1733239440000|2024-12-03 15:24:00||366.9||366.9||366.9||366.9|0
1733239600000|2024-12-03 15:26:40|||||||||50
1733239800000|2024-12-03 15:30:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|415
1733239820000|2024-12-03 15:30:20|367|366.9|367|366.9|367|366.9|367|366.9|590
1733239870000|2024-12-03 15:31:10|||||||||1
1733239920000|2024-12-03 15:32:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|484
1733239950000|2024-12-03 15:32:30|367|366.9|367.1|367|367.1|367|367|366.9|2795
1733239980000|2024-12-03 15:33:00|||||||||1751
1733240100000|2024-12-03 15:35:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1539
1733240120000|2024-12-03 15:35:20|367.3||367.3||367.3||367.3||0
1733240150000|2024-12-03 15:35:50||367.2||367.2||367.2||367.2|0
1733240160000|2024-12-03 15:36:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|763
1733240170000|2024-12-03 15:36:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1733240290000|2024-12-03 15:38:10|367.1|367|367.1|367|367.1|367|367.1|367|44
1733240300000|2024-12-03 15:38:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1925
1733240330000|2024-12-03 15:38:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1721
1733240340000|2024-12-03 15:39:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|946
1733240350000|2024-12-03 15:39:10|367|366.9|367|366.9|367|366.9|367|366.9|1622
1733240460000|2024-12-03 15:41:00|367.1|367|367.1|367|367.1|367|367.1|367|26
1733240470000|2024-12-03 15:41:10||366.9||367||367||366.9|150
1733240520000|2024-12-03 15:42:00|367|366.9|367|366.9|367|366.9|367|366.9|488
1733240660000|2024-12-03 15:44:20|||||||||49
1733240790000|2024-12-03 15:46:30|367.1||367.1||367.1||367.1||0
1733240800000|2024-12-03 15:46:40|367||367||367||367||0
1733240820000|2024-12-03 15:47:00|||||||||1
1733240830000|2024-12-03 15:47:10|||||||||49
1733240870000|2024-12-03 15:47:50|367.1||367.1||367.1||367.1||0
1733240880000|2024-12-03 15:48:00||367||367||367||367|1925
1733240920000|2024-12-03 15:48:40|||||||||1
1733240950000|2024-12-03 15:49:10|||||||||1
1733240970000|2024-12-03 15:49:30||366.9||366.9||366.9||366.9|648
1733240980000|2024-12-03 15:49:40|367||367||367||367||0
1733240990000|2024-12-03 15:49:50|367.1|367|367.1|367|367.1|367|367.1|367|466
1733241000000|2024-12-03 15:50:00|367.2||367.2||367.2||367.2||0
1733241010000|2024-12-03 15:50:10|367.1|367.1|367.2|367.1|367.2|367.1|367.1|367.1|2391
1733241030000|2024-12-03 15:50:30|||||||||200
1733241180000|2024-12-03 15:53:00|||||||||49
1733241300000|2024-12-03 15:55:00|367|366.9|366.8|366.7|367|366.9|366.8|366.7|2241
1733241310000|2024-12-03 15:55:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1733241330000|2024-12-03 15:55:30|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|8055
1733241340000|2024-12-03 15:55:40||366.5||366.5||366.5||366.5|0
1733241360000|2024-12-03 15:56:00||366.6||366.5||366.6||366.5|0
1733241380000|2024-12-03 15:56:20|366.6||366.6||366.6||366.6||0
1733241390000|2024-12-03 15:56:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|16
1733241460000|2024-12-03 15:57:40|366.8||366.8||366.8||366.8||0
1733241480000|2024-12-03 15:58:00|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|0
1733241510000|2024-12-03 15:58:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|2550
1733241530000|2024-12-03 15:58:50|||||||||1078
1733241560000|2024-12-03 15:59:20||366.3||366.3||366.3||366.3|0
1733241580000|2024-12-03 15:59:40|366.4|366.4|366.4|366.3|366.4|366.4|366.4|366.3|0
1733241660000|2024-12-03 16:01:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1733241690000|2024-12-03 16:01:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|5336
1733241720000|2024-12-03 16:02:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1733241730000|2024-12-03 16:02:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1733241770000|2024-12-03 16:02:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1932
1733241790000|2024-12-03 16:03:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1792
1733241800000|2024-12-03 16:03:20|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1814
1733241820000|2024-12-03 16:03:40|366.2||366.2||366.2||366.2||902
1733241830000|2024-12-03 16:03:50|366.3||366.2||366.3||366.2||2300
1733241840000|2024-12-03 16:04:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1733241860000|2024-12-03 16:04:20|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|1713
1733241890000|2024-12-03 16:04:50||366.3||366.2||366.3||366.2|0
1733241910000|2024-12-03 16:05:10||366.3||366.3||366.3||366.3|0
1733241930000|2024-12-03 16:05:30||366.2||366.2||366.2||366.2|0
1733241990000|2024-12-03 16:06:30||366.3||366.3||366.3||366.3|0
1733242010000|2024-12-03 16:06:50||366.2||366.2||366.2||366.2|100
1733242020000|2024-12-03 16:07:00||366.3||366.3||366.3||366.3|0
1733242050000|2024-12-03 16:07:30||366.2||366.2||366.2||366.2|0
1733242060000|2024-12-03 16:07:40|366.3||366.3||366.3||366.3||0
1733242170000|2024-12-03 16:09:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1733242180000|2024-12-03 16:09:40|||||||||8
1733242190000|2024-12-03 16:09:50|366.1|366|366.2|366.1|366.2|366.1|366.1|366|685
1733242210000|2024-12-03 16:10:10|||||||||1539
1733242260000|2024-12-03 16:11:00|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|1437
1733242270000|2024-12-03 16:11:10|366.3||366.3||366.3||366.3||0
1733242290000|2024-12-03 16:11:30|366.2||366.2||366.2||366.2||233
1733242330000|2024-12-03 16:12:10|||||||||639
1733242400000|2024-12-03 16:13:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1733242500000|2024-12-03 16:15:00|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366|908
1733242510000|2024-12-03 16:15:10|366.2|366|366.3|366.1|366.3|366.1|366.2|366|2458
1733242520000|2024-12-03 16:15:20|366.2|366|366.3|366.1|366.3|366.1|366.2|366|0
1733242530000|2024-12-03 16:15:30|366.1|365.9|366.2|366|366.2|366|366.1|365.9|278
1733242540000|2024-12-03 16:15:40|366.1|365.9|365.9|365.7|366.1|365.9|365.9|365.7|4480
1733242550000|2024-12-03 16:15:50|366|365.8|365.9|365.7|366|365.8|365.9|365.7|2370
1733242560000|2024-12-03 16:16:00|366.1|365.8|366|365.7|366.1|365.8|366|365.7|0
1733242570000|2024-12-03 16:16:10|366.1|365.9|366|365.7|366.1|365.9|366|365.7|0
1733242590000|2024-12-03 16:16:30|366.1|365.8|366.1|365.9|366.1|365.9|366.1|365.8|0
1733242600000|2024-12-03 16:16:40|366|365.8|366|365.8|366|365.8|366|365.8|0
1733242620000|2024-12-03 16:17:00|366.1|365.9|366|365.7|366.1|365.9|366|365.7|2460
1733242630000|2024-12-03 16:17:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|251
1733242640000|2024-12-03 16:17:20|366|365.8|366|365.8|366|365.8|366|365.8|343
1733242650000|2024-12-03 16:17:30|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1733242660000|2024-12-03 16:17:40|366|365.8|366|365.8|366.1|365.9|366|365.8|0
1733242670000|2024-12-03 16:17:50|366.1|365.9|366.1|365.8|366.2|365.9|366.1|365.8|2554
1733242680000|2024-12-03 16:18:00|366|365.9|366|365.8|366.1|365.9|366|365.8|1010
1733242690000|2024-12-03 16:18:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1733242710000|2024-12-03 16:18:30|366|365.8|366|365.8|366|365.8|366|365.8|2893
1733242720000|2024-12-03 16:18:40|366.1|365.9|366.1|365.9|366.1|365.9|366|365.8|2458
1733242730000|2024-12-03 16:18:50|366|365.8|366.1|365.9|366.1|365.9|366|365.8|0
1733242740000|2024-12-03 16:19:00|366|365.8|366.2|366|366.2|366|366|365.8|3462
1733242750000|2024-12-03 16:19:10|366.1|365.9|366|365.8|366.2|366|366|365.8|211
1733242760000|2024-12-03 16:19:20|||||||||431
1733242790000|2024-12-03 16:19:50|366.1|365.9|366|365.8|366.1|365.9|366|365.8|0
1733242800000|2024-12-03 16:20:00|366.1|365.9|366.1|365.9|366.1|365.9|366|365.8|0
1733242810000|2024-12-03 16:20:10|366|365.8|365.9|365.7|366|365.8|365.8|365.6|3993
1733242820000|2024-12-03 16:20:20|365.8|365.6|365.9|365.6|366|365.7|365.8|365.6|0
1733242840000|2024-12-03 16:20:40||365.7||365.7||365.7||365.7|0
1733242850000|2024-12-03 16:20:50|365.8|365.6|366|365.7|366|365.7|365.8|365.6|155
1733242860000|2024-12-03 16:21:00|365.9|365.6|365.9|365.7|366|365.8|365.9|365.6|0
1733242870000|2024-12-03 16:21:10|366|365.8|366|365.7|366.1|365.8|366|365.7|1391
1733242890000|2024-12-03 16:21:30|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|0
1733242900000|2024-12-03 16:21:40|366|365.7|366|365.7|366.1|365.8|366|365.7|0
1733242910000|2024-12-03 16:21:50|365.9|365.8|366|365.8|366|365.8|365.9|365.7|0
1733242930000|2024-12-03 16:22:10|365.9|365.7|366|365.8|366|365.8|365.9|365.7|1669
1733242940000|2024-12-03 16:22:20|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733242950000|2024-12-03 16:22:30|365.9|365.7|365.9|365.7|366|365.8|365.8|365.6|680
1733242960000|2024-12-03 16:22:40|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|861
1733242970000|2024-12-03 16:22:50|366|365.6|366|365.7|366|365.7|366|365.6|762
1733242980000|2024-12-03 16:23:00|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1733243010000|2024-12-03 16:23:30|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1733243020000|2024-12-03 16:23:40|366|365.7|366|365.7|366|365.8|365.9|365.6|2611
1733243030000|2024-12-03 16:23:50|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1733243040000|2024-12-03 16:24:00|365.9|365.6|366|365.7|366|365.7|365.9|365.6|0
1733243060000|2024-12-03 16:24:20|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1733243070000|2024-12-03 16:24:30|366|365.7|366|365.8|366|365.8|365.9|365.7|76
1733243080000|2024-12-03 16:24:40|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733243090000|2024-12-03 16:24:50|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733243100000|2024-12-03 16:25:00|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733243110000|2024-12-03 16:25:10|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733243120000|2024-12-03 16:25:20|365.9|365.7|366|365.8|366.1|365.9|365.9|365.7|6190
1733243130000|2024-12-03 16:25:30|365.9|365.7|365.9|365.7|366|365.8|365.9|365.7|0
1733243160000|2024-12-03 16:26:00|366|365.8|365.9|365.7|366|365.8|365.9|365.7|0
1733243170000|2024-12-03 16:26:10|366|365.8|365.8|365.6|366|365.8|365.8|365.6|3750
1733243190000|2024-12-03 16:26:30|365.9|365.7|365.9|365.7|365.9|365.7|365.8|365.6|0
1733243210000|2024-12-03 16:26:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1598
1733243220000|2024-12-03 16:27:00|365.9|365.7|365.7|365.5|365.9|365.7|365.7|365.5|4919
1733243230000|2024-12-03 16:27:10|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|2509
1733243240000|2024-12-03 16:27:20|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|34
1733243250000|2024-12-03 16:27:30|365.9|365.7|365.8|365.6|365.9|365.7|365.8|365.6|0
1733243260000|2024-12-03 16:27:40|365.9|365.7|365.8|365.6|365.9|365.7|365.8|365.6|0
1733243270000|2024-12-03 16:27:50|365.9|365.7|365.8|365.6|365.9|365.7|365.8|365.6|0
1733243280000|2024-12-03 16:28:00|365.9|365.7|365.9|365.7|365.9|365.7|365.8|365.6|1134
1733243290000|2024-12-03 16:28:10|365.8|365.6|365.9|365.7|366|365.8|365.8|365.6|1030
1733243300000|2024-12-03 16:28:20|366|365.8|365.9|365.7|366|365.8|365.9|365.7|879
1733243310000|2024-12-03 16:28:30|366|365.8|366|365.8|366|365.8|365.9|365.7|0
1733243320000|2024-12-03 16:28:40|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733243340000|2024-12-03 16:29:00|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733243350000|2024-12-03 16:29:10|365.9|365.7|366|365.8|366|365.8|365.9|365.7|0
1733243360000|2024-12-03 16:29:20|365.9|365.7|365.9|365.7|366|365.8|365.9|365.7|179
1733243370000|2024-12-03 16:29:30|366|365.8|366|365.8|366|365.8|365.9|365.7|0
1733243380000|2024-12-03 16:29:40|366.1|365.9|366.1|365.9|366.1|365.9|366|365.8|521
1733243390000|2024-12-03 16:29:50|366|365.8|366.1|365.9|366.1|365.9|366|365.8|54
1733299210000|2024-12-04 08:00:10|367.2|366.6|367.1|366.6|367.3|366.7|367.1|366.6|160
1733299220000|2024-12-04 08:00:20|367.3|366.8|367.2|366.4|367.4|366.8|367.1|366.3|247
1733299230000|2024-12-04 08:00:30|367|366.5|366.9|366.5|367.1|366.5|366.9|366.5|961
1733299240000|2024-12-04 08:00:40||366.4||366.4||366.4||366.4|0
1733299250000|2024-12-04 08:00:50||366.5||366.5||366.5||366.5|0
1733299260000|2024-12-04 08:01:00|366.8|366.4|366.4|366|366.8|366.4|366.4|366|889
1733299270000|2024-12-04 08:01:10|366.1|366.1|365.5|365.1|366.1|366.1|365.5|365.1|3595
1733299280000|2024-12-04 08:01:20|365.6|365.2|365.3|364.8|365.6|365.3|365.2|364.7|4656
1733299290000|2024-12-04 08:01:30|365.4|365.1|365.4|365.1|365.4|365.1|365.4|365.1|1502
1733299300000|2024-12-04 08:01:40||365.2||365.2||365.2||365.2|0
1733299310000|2024-12-04 08:01:50||365.1||365.1||365.1||365.1|0
1733299320000|2024-12-04 08:02:00|365.6|365.2|366|365.7|366|365.7|365.6|365.2|251
1733299330000|2024-12-04 08:02:10|366.2|365.8|366.2|365.7|366.2|365.8|366.2|365.7|0
1733299350000|2024-12-04 08:02:30||365.8||365.8||365.8||365.8|0
1733299360000|2024-12-04 08:02:40|366.3|365.7|366.2|365.7|366.3|365.7|366.2|365.7|0
1733299380000|2024-12-04 08:03:00|365.8|365.5|366.3|365.9|366.3|365.9|365.8|365.5|1915
1733299390000|2024-12-04 08:03:10||365.8||365.9||365.9||365.8|0
1733299400000|2024-12-04 08:03:20||365.8||365.8||365.8||365.8|0
1733299420000|2024-12-04 08:03:40||365.9||365.9||365.9||365.9|0
1733299440000|2024-12-04 08:04:00|366.2|365.7|366.2|365.7|366.2|365.7|366.2|365.7|273
1733299510000|2024-12-04 08:05:10|366.1||366.1||366.1||366.1||0
1733299550000|2024-12-04 08:05:50||365.8||365.8||365.8||365.8|0
1733299680000|2024-12-04 08:08:00|365.9|365.6|365.9|365.6|365.9|365.6|365.6|365.3|3409
1733299690000|2024-12-04 08:08:10|365.8|365.5|365.7|365.3|365.8|365.5|365.7|365.3|132
1733299700000|2024-12-04 08:08:20|365.6|365.1|365.4|365.1|365.6|365.1|365.4|365.1|0
1733299730000|2024-12-04 08:08:50||365.2||365.2||365.2||365.2|0
1733299740000|2024-12-04 08:09:00|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|141
1733299770000|2024-12-04 08:09:30|365.7||365.7||365.7||365.7||0
1733299790000|2024-12-04 08:09:50|365.6||365.6||365.6||365.6||0
1733299800000|2024-12-04 08:10:00|365.5|365.2|365.2|364.9|365.5|365.2|365.2|364.9|1502
1733299830000|2024-12-04 08:10:30|365.1||365.2||365.2||365.1||150
1733299840000|2024-12-04 08:10:40||365||365.1||365.1||365|0
1733299850000|2024-12-04 08:10:50|365.1|365|365.3|365.1|365.3|365.1|365.1|365|2294
1733299910000|2024-12-04 08:11:50|365.5|365.2|365.4|365.1|365.6|365.4|365.4|365.1|4402
1733299920000|2024-12-04 08:12:00|365.3||365.4||365.4||365.3||0
1733299950000|2024-12-04 08:12:30||365.2||365.2||365.2||365.2|0
1733299960000|2024-12-04 08:12:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1733299980000|2024-12-04 08:13:00|365.1|365|365.1|364.9|365.1|365|365.1|364.9|273
1733299990000|2024-12-04 08:13:10||364.8||364.8||364.8||364.8|0
1733300000000|2024-12-04 08:13:20|365|364.7|365|364.7|365|364.7|365|364.7|0
1733300050000|2024-12-04 08:14:10|365.1|364.8|365|364.8|365.1|364.8|365|364.8|0
1733300070000|2024-12-04 08:14:30||364.7||364.7||364.7||364.7|0
1733300100000|2024-12-04 08:15:00||364.8||364.8||364.8||364.8|0
1733300140000|2024-12-04 08:15:40|365.2|364.9|365.3|365.2|365.3|365.2|365.2|364.9|803
1733300150000|2024-12-04 08:15:50|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|4455
1733300180000|2024-12-04 08:16:20|365.4|365.2|365.6|365.3|365.6|365.3|365.4|365.2|150
1733300210000|2024-12-04 08:16:50|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|424
1733300220000|2024-12-04 08:17:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1733300260000|2024-12-04 08:17:40|365.6||365.6||365.6||365.6||0
1733300270000|2024-12-04 08:17:50|365.5|365.3|365.3|365.2|365.5|365.3|365.3|365.2|275
1733300290000|2024-12-04 08:18:10|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|150
1733300310000|2024-12-04 08:18:30||365.4||365.4||365.4||365.4|0
1733300320000|2024-12-04 08:18:40|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|424
1733300330000|2024-12-04 08:18:50|365.8||365.8||365.8||365.8||0
1733300390000|2024-12-04 08:19:50||365.6||365.6||365.6||365.6|0
1733300400000|2024-12-04 08:20:00|365.7|365.7|365.4|365.1|365.7|365.7|365.4|365.1|1217
1733300410000|2024-12-04 08:20:10|365.3||365.3||365.3||365.3||0
1733300420000|2024-12-04 08:20:20|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1733300430000|2024-12-04 08:20:30|365|364.8|365.1|364.9|365.1|364.9|364.9|364.8|0
1733300440000|2024-12-04 08:20:40|365|364.8|365|364.8|365.1|364.8|365|364.8|1000
1733300460000|2024-12-04 08:21:00|365.1|365|365.1|365|365.1|365|365.1|365|701
1733300470000|2024-12-04 08:21:10||364.9||364.9||364.9||364.9|493
1733300520000|2024-12-04 08:22:00|365|364.8|365|364.8|365|364.8|365|364.8|582
1733300570000|2024-12-04 08:22:50||364.9||364.9||364.9||364.9|183
1733300580000|2024-12-04 08:23:00|||||||||2000
1733300620000|2024-12-04 08:23:40|365.1|365|365.2|365|365.2|365|365.1|365|0
1733300630000|2024-12-04 08:23:50|365.1||365.1||365.1||365.1||3874
1733300640000|2024-12-04 08:24:00|365.2||365.2||365.2||365.2||424
1733300700000|2024-12-04 08:25:00|365.1||365.2||365.2||365.1||0
1733300860000|2024-12-04 08:27:40|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|279
1733300930000|2024-12-04 08:28:50|365|364.8|365|364.8|365|364.8|365|364.8|0
1733300960000|2024-12-04 08:29:20|365.1|364.9|365.2|364.9|365.2|364.9|365.1|364.9|1502
1733300970000|2024-12-04 08:29:30||365||365||365||365|0
1733301000000|2024-12-04 08:30:00|365.3|365.1|365.3|365.1|365.4|365.2|365.2|365|2716
1733301010000|2024-12-04 08:30:10|365.4|365.2|365.4|365.3|365.4|365.3|365.4|365.1|11
1733301040000|2024-12-04 08:30:40|365.5||365.5||365.5||365.5||0
1733301060000|2024-12-04 08:31:00|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|95
1733301070000|2024-12-04 08:31:10|365.9|365.7|365.5|365.4|365.9|365.7|365.5|365.4|142
1733301080000|2024-12-04 08:31:20||365.3||365.3||365.3||365.3|0
1733301120000|2024-12-04 08:32:00|||||||||148
1733301130000|2024-12-04 08:32:10|||||||||676
1733301140000|2024-12-04 08:32:20||365.4||365.3||365.4||365.3|1502
1733301200000|2024-12-04 08:33:20|365.7|365.4|365.7|365.5|365.7|365.6|365.7|365.4|1652
1733301220000|2024-12-04 08:33:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1733301230000|2024-12-04 08:33:50|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|451
1733301240000|2024-12-04 08:34:00||365.6||365.5||365.6||365.5|0
1733301260000|2024-12-04 08:34:20|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1733301270000|2024-12-04 08:34:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1733301280000|2024-12-04 08:34:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|326
1733301290000|2024-12-04 08:34:50|365.5||365.5||365.5||365.5||0
1733301320000|2024-12-04 08:35:20||365.3||365.3||365.3||365.3|0
1733301360000|2024-12-04 08:36:00||365.4||365.3||365.4||365.3|1036
1733301410000|2024-12-04 08:36:50|365.4|365.2|365.3|365.2|365.4|365.2|365.3|365.2|202
1733301420000|2024-12-04 08:37:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|138
1733301460000|2024-12-04 08:37:40|365.5||365.5||365.5||365.5||1200
1733301470000|2024-12-04 08:37:50|||||||||150
1733301500000|2024-12-04 08:38:20|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|67
1733301510000|2024-12-04 08:38:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|2
1733301550000|2024-12-04 08:39:10|365.6|365.4|365.3|365.2|365.6|365.4|365.3|365.2|1652
1733301560000|2024-12-04 08:39:20||365.1||365.1||365.1||365.1|0
1733301630000|2024-12-04 08:40:30|365.2||365.2||365.2||365.2||0
1733301660000|2024-12-04 08:41:00||365||365.1||365.1||365|0
1733301690000|2024-12-04 08:41:30||365||365||365||365|0
1733301720000|2024-12-04 08:42:00||365.1||365||365.1||365|0
1733301760000|2024-12-04 08:42:40||365.1||365||365.1||365|0
1733301900000|2024-12-04 08:45:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1733301910000|2024-12-04 08:45:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1733301930000|2024-12-04 08:45:30|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1502
1733301950000|2024-12-04 08:45:50||364.6||364.7||364.7||364.6|0
1733301980000|2024-12-04 08:46:20||364.8||364.7||364.8||364.7|0
1733302090000|2024-12-04 08:48:10|364.8||364.9||364.9||364.8||0
1733302100000|2024-12-04 08:48:20|364.8||364.8||364.8||364.8||0
1733302140000|2024-12-04 08:49:00|364.9||364.9||364.9||364.9||0
1733302180000|2024-12-04 08:49:40|364.8|364.6|364.8|364.6|364.8|364.6|364.7|364.6|0
1733302230000|2024-12-04 08:50:30|364.7||364.7||364.7||364.7||1502
1733302270000|2024-12-04 08:51:10|364.8|364.7|364.8|364.6|364.8|364.7|364.8|364.6|1847
1733302280000|2024-12-04 08:51:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|773
1733302300000|2024-12-04 08:51:40|365|364.9|365|364.8|365|364.9|365|364.8|851
1733302320000|2024-12-04 08:52:00|364.9||364.9||364.9||364.9||0
1733302330000|2024-12-04 08:52:10|365||365||365||365||0
1733302360000|2024-12-04 08:52:40|364.9||364.9||364.9||364.9||0
1733302370000|2024-12-04 08:52:50|||||||||2420
1733302390000|2024-12-04 08:53:10||364.7||364.7||364.7||364.7|0
1733302440000|2024-12-04 08:54:00|364.8||364.8||364.8||364.8||0
1733302450000|2024-12-04 08:54:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1733302490000|2024-12-04 08:54:50||364.7||364.7||364.7||364.7|0
1733302500000|2024-12-04 08:55:00|364.8|364.8|365|364.9|365|364.9|364.8|364.8|751
1733302510000|2024-12-04 08:55:10|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|312
1733302530000|2024-12-04 08:55:30||364.8||364.7||364.8||364.7|0
1733302560000|2024-12-04 08:56:00|364.8||364.8||364.8||364.8||0
1733302610000|2024-12-04 08:56:50|364.9|364.6|365|364.8|365|364.9|364.9|364.6|300
1733302620000|2024-12-04 08:57:00|364.9||365||365||364.9||0
1733302640000|2024-12-04 08:57:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|0
1733302650000|2024-12-04 08:57:30||364.8||364.8||364.8||364.8|1700
1733302680000|2024-12-04 08:58:00||364.7||364.8||364.8||364.7|0
1733302700000|2024-12-04 08:58:20|365|364.7|365|364.7|365|364.7|365|364.7|372
1733302720000|2024-12-04 08:58:40||364.8||364.8||364.8||364.8|0
1733302800000|2024-12-04 09:00:00|364.9||364.9||364.9||364.9||0
1733302820000|2024-12-04 09:00:20|365|364.9|365|364.8|365|364.9|365|364.8|45
1733302860000|2024-12-04 09:01:00|364.9|364.7|364.9|364.6|364.9|364.7|364.9|364.6|0
1733302890000|2024-12-04 09:01:30||364.7||364.7||364.7||364.7|0
1733302900000|2024-12-04 09:01:40|364.8||364.8||364.8||364.8||0
1733302920000|2024-12-04 09:02:00|364.9||364.9||364.9||364.9||0
1733302930000|2024-12-04 09:02:10|365|364.9|365|364.9|365|364.9|365|364.9|459
1733302940000|2024-12-04 09:02:20|365.1||365.1||365.1||365.1||1770
1733303050000|2024-12-04 09:04:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|336
1733303080000|2024-12-04 09:04:40|365||365||365||365||0
1733303090000|2024-12-04 09:04:50|364.9||364.9||364.9||364.9||0
1733303100000|2024-12-04 09:05:00||364.7||364.7||364.7||364.7|0
1733303160000|2024-12-04 09:06:00|364.8||364.8||364.8||364.8||0
1733303210000|2024-12-04 09:06:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|313
1733303220000|2024-12-04 09:07:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|500
1733303240000|2024-12-04 09:07:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|5000
1733303320000|2024-12-04 09:08:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1733303340000|2024-12-04 09:09:00|364.7||364.7||364.7||364.7||0
1733303410000|2024-12-04 09:10:10||364.6||364.5||364.6||364.5|500
1733303430000|2024-12-04 09:10:30|364.6|364.4|364.5|364.4|364.6|364.4|364.5|364.4|0
1733303440000|2024-12-04 09:10:40|364.6||364.6||364.6||364.6||0
1733303460000|2024-12-04 09:11:00|364.7||364.7||364.7||364.7||0
1733303470000|2024-12-04 09:11:10|364.6||364.6||364.6||364.6||0
1733303480000|2024-12-04 09:11:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1733303500000|2024-12-04 09:11:40|364.6||364.7||364.7||364.6||0
1733303580000|2024-12-04 09:13:00||364.6||364.6||364.6||364.6|0
1733303620000|2024-12-04 09:13:40||364.5||364.5||364.5||364.5|292
1733303660000|2024-12-04 09:14:20||364.6||364.6||364.6||364.6|0
1733303690000|2024-12-04 09:14:50||364.5||364.5||364.5||364.5|114
1733303700000|2024-12-04 09:15:00|364.6||364.6||364.6||364.6||0
1733303760000|2024-12-04 09:16:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|707
1733303880000|2024-12-04 09:18:00||364.3||364.4||364.4||364.3|1502
1733303890000|2024-12-04 09:18:10||364.3||364.3||364.3||364.3|0
1733303900000|2024-12-04 09:18:20||364.4||364.4||364.4||364.4|0
1733303910000|2024-12-04 09:18:30||364.3||364.3||364.3||364.3|0
1733303930000|2024-12-04 09:18:50||364.4||364.3||364.4||364.3|0
1733303940000|2024-12-04 09:19:00|364.8|364.4|364.8|364.7|364.8|364.7|364.8|364.4|90
1733303950000|2024-12-04 09:19:10||364.6||364.6||364.6||364.6|0
1733304000000|2024-12-04 09:20:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1733304190000|2024-12-04 09:23:10|364.5||364.6||364.6||364.5||2
1733304210000|2024-12-04 09:23:30|||||||||1
1733304270000|2024-12-04 09:24:30||364.5||364.5||364.5||364.5|0
1733304300000|2024-12-04 09:25:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1733304430000|2024-12-04 09:27:10||364.7||364.6||364.7||364.6|437
1733304630000|2024-12-04 09:30:30|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|1502
1733304660000|2024-12-04 09:31:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1733304670000|2024-12-04 09:31:10|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|0
1733304690000|2024-12-04 09:31:30|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|387
1733304700000|2024-12-04 09:31:40||364.6||364.5||364.6||364.5|0
1733304720000|2024-12-04 09:32:00||364.6||364.6||364.6||364.6|0
1733304740000|2024-12-04 09:32:20|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|337
1733304780000|2024-12-04 09:33:00|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|1920
1733304880000|2024-12-04 09:34:40|365|364.9|365|364.9|365|364.9|365|364.9|96
1733304900000|2024-12-04 09:35:00|365.1|365|365.1|365|365.1|365|365.1|365|100
1733304980000|2024-12-04 09:36:20||364.9||365||365||364.9|1502
1733305020000|2024-12-04 09:37:00||364.9||364.9||364.9||364.9|158
1733305080000|2024-12-04 09:38:00|365.2|365.1|365.2|365|365.2|365.1|365.2|365|276
1733305140000|2024-12-04 09:39:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1733305210000|2024-12-04 09:40:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|150
1733305250000|2024-12-04 09:40:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1733305340000|2024-12-04 09:42:20|||||||||250
1733305390000|2024-12-04 09:43:10||364.6||364.6||364.6||364.6|378
1733305410000|2024-12-04 09:43:30|364.7|364.5|364.5|364.4|364.7|364.5|364.4|364.3|103
1733305540000|2024-12-04 09:45:40|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|278
1733305560000|2024-12-04 09:46:00|364.5|364.4|364.6|364.4|364.7|364.6|364.5|364.4|795
1733305580000|2024-12-04 09:46:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1733305620000|2024-12-04 09:47:00|364.2|364|364.2|364|364.2|364|364.2|364|2000
1733305680000|2024-12-04 09:48:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|853
1733305810000|2024-12-04 09:50:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|100
1733305820000|2024-12-04 09:50:20|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1733305890000|2024-12-04 09:51:30|||||||||2000
1733305920000|2024-12-04 09:52:00|364.5||364.5||364.5||364.5||0
1733305930000|2024-12-04 09:52:10|364.6||364.6||364.6||364.6||0
1733305940000|2024-12-04 09:52:20||364.5||364.5||364.5||364.5|0
1733305970000|2024-12-04 09:52:50||364.4||364.4||364.4||364.4|397
1733305980000|2024-12-04 09:53:00||364.5||364.5||364.5||364.5|0
1733306020000|2024-12-04 09:53:40||364.4||364.4||364.4||364.4|0
1733306210000|2024-12-04 09:56:50||364.5||364.5||364.5||364.5|0
1733306300000|2024-12-04 09:58:20|||||||||6
1733306360000|2024-12-04 09:59:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|2424
1733306370000|2024-12-04 09:59:30|364.6|364.5|364.5|364.4|364.7|364.5|364.5|364.4|1146
1733306380000|2024-12-04 09:59:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|300
1733306400000|2024-12-04 10:00:00|364.7|364.6|364.8|364.6|364.8|364.7|364.7|364.6|0
1733306540000|2024-12-04 10:02:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|98
1733306580000|2024-12-04 10:03:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1733306690000|2024-12-04 10:04:50||364.5||364.5||364.5||364.5|0
1733306700000|2024-12-04 10:05:00|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|307
1733306720000|2024-12-04 10:05:20|||||||||150
1733306760000|2024-12-04 10:06:00||364.3||364.3||364.3||364.3|665
1733306790000|2024-12-04 10:06:30|364.4||364.5||364.5||364.4||0
1733306820000|2024-12-04 10:07:00|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.2|356
1733306840000|2024-12-04 10:07:20|364.3|364.3|364.4|364.3|364.4|364.3|364.3|364.3|4939
1733306880000|2024-12-04 10:08:00|364.5|364.4|364.6|364.5|364.6|364.5|364.5|364.4|354
1733306920000|2024-12-04 10:08:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|1
1733306980000|2024-12-04 10:09:40|||||||||715
1733307030000|2024-12-04 10:10:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|172
1733307270000|2024-12-04 10:14:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1733307300000|2024-12-04 10:15:00|364.4||364.4||364.4||364.4||20
1733307340000|2024-12-04 10:15:40|364.3||364.4||364.4||364.3||11
1733307360000|2024-12-04 10:16:00|364.3||364.3||364.3||364.3||0
1733307370000|2024-12-04 10:16:10|364.2|364.1|364.2|364|364.2|364.1|364.2|364|846
1733307400000|2024-12-04 10:16:40||364.1||364||364.1||364|12
1733307430000|2024-12-04 10:17:10|364.1|364.1|364.1|364|364.1|364.1|364.1|364|0
1733307440000|2024-12-04 10:17:20||363.9||363.9||363.9||363.9|0
1733307490000|2024-12-04 10:18:10|364||364||364||364||0
1733307510000|2024-12-04 10:18:30|||||||||2000
1733307520000|2024-12-04 10:18:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1733307560000|2024-12-04 10:19:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|980
1733307570000|2024-12-04 10:19:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1733307590000|2024-12-04 10:19:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|214
1733307620000|2024-12-04 10:20:20|||||||||207
1733307630000|2024-12-04 10:20:30|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|275
1733307650000|2024-12-04 10:20:50|363.7||363.7||363.7||363.7||0
1733307660000|2024-12-04 10:21:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1733307750000|2024-12-04 10:22:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|3761
1733307760000|2024-12-04 10:22:40|||||||||2000
1733307800000|2024-12-04 10:23:20|||||||||2374
1733307860000|2024-12-04 10:24:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1733307900000|2024-12-04 10:25:00|363.7|363.6|363.7|363.5|363.7|363.6|363.7|363.5|0
1733307990000|2024-12-04 10:26:30||363.6||363.6||363.6||363.6|0
1733308050000|2024-12-04 10:27:30|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|782
1733308060000|2024-12-04 10:27:40|363.6||363.6||363.6||363.6||0
1733308190000|2024-12-04 10:29:50|||||||||32
1733308220000|2024-12-04 10:30:20|363.9|363.8|364|363.9|364|363.9|363.9|363.8|0
1733308230000|2024-12-04 10:30:30|364.1|364|364.1|364|364.1|364|364.1|364|297
1733308300000|2024-12-04 10:31:40|364|363.9|364.1|363.9|364.1|363.9|364|363.9|371
1733308420000|2024-12-04 10:33:40|364||364||364||364||0
1733308510000|2024-12-04 10:35:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1733308550000|2024-12-04 10:35:50|||||||||1252
1733308560000|2024-12-04 10:36:00||363.7||363.7||363.7||363.7|150
1733308580000|2024-12-04 10:36:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1733308610000|2024-12-04 10:36:50||363.9||363.9||363.9||363.9|0
1733308670000|2024-12-04 10:37:50|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|1709
1733308720000|2024-12-04 10:38:40||363.8||363.8||363.8||363.8|1706
1733308750000|2024-12-04 10:39:10||363.7||363.7||363.7||363.7|679
1733308760000|2024-12-04 10:39:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1733308770000|2024-12-04 10:39:30|363.7||363.7||363.7||363.7||0
1733308920000|2024-12-04 10:42:00|||||||||359
1733308980000|2024-12-04 10:43:00|||||||||1381
1733309020000|2024-12-04 10:43:40||363.5||363.5||363.5||363.5|0
1733309070000|2024-12-04 10:44:30|363.6||363.6||363.6||363.6||0
1733309090000|2024-12-04 10:44:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1733309160000|2024-12-04 10:46:00|||||||||1000
1733309320000|2024-12-04 10:48:40||363.5||363.5||363.5||363.5|219
1733309480000|2024-12-04 10:51:20||363.6||363.5||363.6||363.5|357
1733309580000|2024-12-04 10:53:00|363.6|363.4|363.5|363.3|363.6|363.4|363.5|363.3|1000
1733309590000|2024-12-04 10:53:10|363.4|363.2|363.3|363.2|363.4|363.2|363.3|363.2|0
1733309620000|2024-12-04 10:53:40|||||||||1516
1733309730000|2024-12-04 10:55:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1733309840000|2024-12-04 10:57:20|363.1|363|363.1|363|363.1|363|363.1|363|138
1733309870000|2024-12-04 10:57:50|363.2|363.1|363.1|363|363.2|363.1|363.1|363|1516
1733309950000|2024-12-04 10:59:10|363.2||363.2||363.2||363.2||101
1733309990000|2024-12-04 10:59:50||363.1||363.1||363.1||363.1|0
1733310000000|2024-12-04 11:00:00|||||||||1516
1733310010000|2024-12-04 11:00:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1733310020000|2024-12-04 11:00:20||363.1||363.1||363.1||363.1|0
1733310120000|2024-12-04 11:02:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1733310170000|2024-12-04 11:02:50|363.3|363.1|363.3|363.2|363.3|363.2|363.3|363.1|0
1733310260000|2024-12-04 11:04:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|896
1733310270000|2024-12-04 11:04:30||363.2||363.2||363.2||363.2|891
1733310320000|2024-12-04 11:05:20||363.3||363.3||363.3||363.3|0
1733310390000|2024-12-04 11:06:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|21
1733310440000|2024-12-04 11:07:20|||||||||130
1733310800000|2024-12-04 11:13:20||363.3||363.3||363.3||363.3|0
1733310830000|2024-12-04 11:13:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1568
1733310840000|2024-12-04 11:14:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1733310850000|2024-12-04 11:14:10|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1733310930000|2024-12-04 11:15:30|364|363.8|364|363.8|364|363.8|364|363.8|101
1733310960000|2024-12-04 11:16:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1733311020000|2024-12-04 11:17:00|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|0
1733311060000|2024-12-04 11:17:40|363.7|363.5|363.7|363.6|363.7|363.6|363.7|363.5|0
1733311080000|2024-12-04 11:18:00||363.5||363.5||363.5||363.5|104
1733311150000|2024-12-04 11:19:10|363.6||363.6||363.6||363.6||0
1733311310000|2024-12-04 11:21:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|131
1733311330000|2024-12-04 11:22:10|363.6|363.5|363.6|363.4|363.6|363.5|363.6|363.4|87
1733311400000|2024-12-04 11:23:20||363.5||363.5||363.5||363.5|0
1733311420000|2024-12-04 11:23:40||363.4||363.4||363.4||363.4|0
1733311450000|2024-12-04 11:24:10||363.5||363.5||363.5||363.5|0
1733311540000|2024-12-04 11:25:40|363.7||363.7||363.7||363.7||1985
1733311700000|2024-12-04 11:28:20||363.6||363.6||363.6||363.6|0
1733311770000|2024-12-04 11:29:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1733311930000|2024-12-04 11:32:10|364||364||364||364||0
1733312080000|2024-12-04 11:34:40|363.9||363.9||363.9||363.9||0
1733312110000|2024-12-04 11:35:10||363.7||363.7||363.7||363.7|27
1733312190000|2024-12-04 11:36:30|363.8||363.8||363.8||363.8||0
1733312260000|2024-12-04 11:37:40|||||||||27
1733312270000|2024-12-04 11:37:50|||||||||120
1733312350000|2024-12-04 11:39:10||363.6||363.6||363.6||363.6|0
1733312550000|2024-12-04 11:42:30|363.7|363.5|363.6|363.4|363.7|363.5|363.6|363.4|274
1733312600000|2024-12-04 11:43:20|363.5||363.5||363.5||363.5||0
1733312770000|2024-12-04 11:46:10||363.3||363.3||363.3||363.3|0
1733312810000|2024-12-04 11:46:50|363.4||363.4||363.4||363.4||0
1733312870000|2024-12-04 11:47:50|||||||||1352
1733312940000|2024-12-04 11:49:00|363.5||363.5||363.5||363.5||2233
1733312980000|2024-12-04 11:49:40|363.4||363.4||363.4||363.4||0
1733313000000|2024-12-04 11:50:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|40
1733313030000|2024-12-04 11:50:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1733313090000|2024-12-04 11:51:30|||||||||1301
1733313150000|2024-12-04 11:52:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1733313180000|2024-12-04 11:53:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1733313270000|2024-12-04 11:54:30|364.2|364|364.6|364.4|364.8|364.7|364.2|364|1972
1733313280000|2024-12-04 11:54:40|364.7|364.6|364.7|364.6|364.8|364.7|364.7|364.6|1776
1733313300000|2024-12-04 11:55:00|364.8||364.8||364.8||364.8||0
1733313340000|2024-12-04 11:55:40|364.6|364.5|364.8|364.6|364.8|364.6|364.6|364.5|1279
1733313370000|2024-12-04 11:56:10|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|613
1733313460000|2024-12-04 11:57:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1733313560000|2024-12-04 11:59:20||364.4||364.3||364.4||364.3|0
1733313600000|2024-12-04 12:00:00|||||||||1499
1733313630000|2024-12-04 12:00:30|364.4||364.4||364.4||364.4||0
1733313720000|2024-12-04 12:02:00|364.6|364.4|364.6|364.5|364.6|364.5|364.6|364.4|1649
1733313740000|2024-12-04 12:02:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1733313890000|2024-12-04 12:04:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1733313910000|2024-12-04 12:05:10|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|1499
1733313930000|2024-12-04 12:05:30|364.7||364.7||364.7||364.7||0
1733313960000|2024-12-04 12:06:00||364.5||364.5||364.5||364.5|0
1733314000000|2024-12-04 12:06:40|364.6||364.6||364.6||364.6||1700
1733314010000|2024-12-04 12:06:50||364.4||364.4||364.4||364.4|0
1733314020000|2024-12-04 12:07:00||364.5||364.4||364.5||364.4|0
1733314040000|2024-12-04 12:07:20||364.5||364.4||364.5||364.4|0
1733314080000|2024-12-04 12:08:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1733314130000|2024-12-04 12:08:50|364.5||364.5||364.5||364.5||150
1733314150000|2024-12-04 12:09:10||364.4||364.3||364.4||364.3|0
1733314160000|2024-12-04 12:09:20||364.4||364.3||364.4||364.3|0
1733314200000|2024-12-04 12:10:00||364.4||364.4||364.4||364.4|0
1733314240000|2024-12-04 12:10:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1733314270000|2024-12-04 12:11:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|275
1733314330000|2024-12-04 12:12:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|132
1733314430000|2024-12-04 12:13:50|||||||||35
1733314470000|2024-12-04 12:14:30|||||||||1500
1733314560000|2024-12-04 12:16:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1733314610000|2024-12-04 12:16:50|364.5|364.4|364.4|364.3|364.5|364.4|364.4|364.3|1222
1733314620000|2024-12-04 12:17:00|364.5||364.5||364.5||364.5||0
1733314660000|2024-12-04 12:17:40|364.4|364.4|364.4|364.3|364.4|364.4|364.4|364.3|0
1733314750000|2024-12-04 12:19:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|21
1733314780000|2024-12-04 12:19:40|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|150
1733314810000|2024-12-04 12:20:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|2683
1733314950000|2024-12-04 12:22:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|276
1733314960000|2024-12-04 12:22:40|364.7||364.7||364.7||364.7||0
1733315010000|2024-12-04 12:23:30|364.6|364.6|364.7|364.6|364.7|364.6|364.6|364.6|0
1733315040000|2024-12-04 12:24:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|496
1733315130000|2024-12-04 12:25:30|364.9||364.9||364.9||364.9||0
1733315160000|2024-12-04 12:26:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|34
1733315280000|2024-12-04 12:28:00||364.5||364.5||364.5||364.5|99
1733315370000|2024-12-04 12:29:30|364.6||364.7||364.7||364.6||0
1733315410000|2024-12-04 12:30:10||364.6||364.6||364.6||364.6|0
1733315530000|2024-12-04 12:32:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1
1733315630000|2024-12-04 12:33:50|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|279
1733315640000|2024-12-04 12:34:00|364.5||364.5||364.5||364.5||0
1733315930000|2024-12-04 12:38:50|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|0
1733315990000|2024-12-04 12:39:50||364.4||364.4||364.4||364.4|0
1733316000000|2024-12-04 12:40:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1733316070000|2024-12-04 12:41:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|287
1733316090000|2024-12-04 12:41:30|364.7|364.6|364.6|364.5|364.8|364.6|364.6|364.5|1838
1733316260000|2024-12-04 12:44:20|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1733316310000|2024-12-04 12:45:10||364.5||364.5||364.5||364.5|0
1733316360000|2024-12-04 12:46:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|275
1733316470000|2024-12-04 12:47:50||364.5||364.5||364.5||364.5|0
1733316520000|2024-12-04 12:48:40|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|29
1733316540000|2024-12-04 12:49:00|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|0
1733316590000|2024-12-04 12:49:50|364.7||364.7||364.7||364.7||0
1733316710000|2024-12-04 12:51:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1
1733316830000|2024-12-04 12:53:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1733316950000|2024-12-04 12:55:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2744
1733316960000|2024-12-04 12:56:00||364.4||364.4||364.4||364.4|0
1733317030000|2024-12-04 12:57:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1294
1733317050000|2024-12-04 12:57:30|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|0
1733317060000|2024-12-04 12:57:40|364.3||364.3||364.3||364.3||0
1733317140000|2024-12-04 12:59:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|2850
1733317160000|2024-12-04 12:59:20|364.5||364.5||364.5||364.5||0
1733317170000|2024-12-04 12:59:30|364.4||364.4||364.4||364.4||0
1733317240000|2024-12-04 13:00:40||364.2||364.2||364.2||364.2|0
1733317280000|2024-12-04 13:01:20|364.5|364.3|364.4|364.3|364.5|364.3|364.4|364.3|0
1733317310000|2024-12-04 13:01:50|364.5||364.5||364.5||364.5||0
1733317390000|2024-12-04 13:03:10|364.4||364.4||364.4||364.4||0
1733317490000|2024-12-04 13:04:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1733317510000|2024-12-04 13:05:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1733317520000|2024-12-04 13:05:20||364.4||364.4||364.4||364.4|0
1733317600000|2024-12-04 13:06:40|364.5||364.5||364.5||364.5||0
1733317640000|2024-12-04 13:07:20|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|1077
1733317660000|2024-12-04 13:07:40|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1700
1733317700000|2024-12-04 13:08:20||364.5||364.5||364.5||364.5|0
1733317740000|2024-12-04 13:09:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1252
1733317900000|2024-12-04 13:11:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|53
1733317920000|2024-12-04 13:12:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1733317950000|2024-12-04 13:12:30|||||||||598
1733318230000|2024-12-04 13:17:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|33
1733318260000|2024-12-04 13:17:40||364.6||364.6||364.6||364.6|1800
1733318280000|2024-12-04 13:18:00||364.7||364.6||364.7||364.6|0
1733318340000|2024-12-04 13:19:00|364.9|364.7|364.9|364.8|364.9|364.8|364.9|364.7|277
1733318390000|2024-12-04 13:19:50|365|364.9|365|364.9|365|364.9|365|364.9|0
1733318430000|2024-12-04 13:20:30|||||||||885
1733318510000|2024-12-04 13:21:50|365.1|365|365.2|365.1|365.2|365.1|365.1|365|1728
1733318520000|2024-12-04 13:22:00|365.3|365|365.2|365|365.3|365|365.2|365|1422
1733318540000|2024-12-04 13:22:20|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|150
1733318690000|2024-12-04 13:24:50|365|364.8|365|364.8|365|364.8|365|364.8|0
1733318820000|2024-12-04 13:27:00||364.9||364.9||364.9||364.9|0
1733318860000|2024-12-04 13:27:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1
1733319120000|2024-12-04 13:32:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1733319180000|2024-12-04 13:33:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|838
1733319260000|2024-12-04 13:34:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|306
1733319430000|2024-12-04 13:37:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1733319510000|2024-12-04 13:38:30|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|0
1733319520000|2024-12-04 13:38:40|364.9||364.9||364.9||364.9||0
1733319680000|2024-12-04 13:41:20||364.8||364.8||364.8||364.8|0
1733319790000|2024-12-04 13:43:10||364.7||364.7||364.7||364.7|125
1733319820000|2024-12-04 13:43:40||364.8||364.8||364.8||364.8|0
1733319840000|2024-12-04 13:44:00|365|364.9|365|364.9|365|364.9|365|364.9|275
1733319880000|2024-12-04 13:44:40|364.9|364.8|365|364.8|365|364.8|364.9|364.8|0
1733319970000|2024-12-04 13:46:10|365.2|365|365.2|365|365.2|365|365.2|365|150
1733319980000|2024-12-04 13:46:20|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|37
1733320190000|2024-12-04 13:49:50|365|364.8|364.9|364.8|365|364.8|364.9|364.8|673
1733320210000|2024-12-04 13:50:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1733320240000|2024-12-04 13:50:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1733320310000|2024-12-04 13:51:50||364.4||364.4||364.4||364.4|0
1733320320000|2024-12-04 13:52:00|||||||||219
1733320370000|2024-12-04 13:52:50|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|303
1733320380000|2024-12-04 13:53:00|364.4||364.4||364.4||364.4||0
1733320470000|2024-12-04 13:54:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1733320540000|2024-12-04 13:55:40|364.2|364.1|364.3|364.1|364.3|364.1|364.2|364.1|2746
1733320580000|2024-12-04 13:56:20|364.4|364.2|364.4|364.3|364.4|364.3|364.4|364.2|514
1733320610000|2024-12-04 13:56:50|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1733320620000|2024-12-04 13:57:00||364.5||364.5||364.5||364.5|0
1733320630000|2024-12-04 13:57:10||364.4||364.4||364.4||364.4|604
1733320710000|2024-12-04 13:58:30|364.5||364.5||364.5||364.5||0
1733320770000|2024-12-04 13:59:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|25
1733321010000|2024-12-04 14:03:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|275
1733321040000|2024-12-04 14:04:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|776
1733321080000|2024-12-04 14:04:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1733321410000|2024-12-04 14:10:10|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|1209
1733321420000|2024-12-04 14:10:20||364.4||364.4||364.4||364.4|0
1733321580000|2024-12-04 14:13:00|||||||||2917
1733321760000|2024-12-04 14:16:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|35
1733321840000|2024-12-04 14:17:20|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1733321850000|2024-12-04 14:17:30||364.3||364.3||364.3||364.3|0
1733321940000|2024-12-04 14:19:00||364.4||364.4||364.4||364.4|0
1733322090000|2024-12-04 14:21:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|279
1733322170000|2024-12-04 14:22:50||364.2||364.2||364.2||364.2|1437
1733322190000|2024-12-04 14:23:10|364.3||364.3||364.3||364.3||0
1733322300000|2024-12-04 14:25:00|||||||||769
1733322330000|2024-12-04 14:25:30|||||||||1818
1733322360000|2024-12-04 14:26:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|0
1733322370000|2024-12-04 14:26:10|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|3452
1733322500000|2024-12-04 14:28:20|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|353
1733322540000|2024-12-04 14:29:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|903
1733322600000|2024-12-04 14:30:00|364.4|364.3|364.5|364.4|364.6|364.4|364.4|364.3|84
1733322610000|2024-12-04 14:30:10|364.6||364.6||364.6||364.6||0
1733322650000|2024-12-04 14:30:50|364.5|364.3|364.4|364.3|364.5|364.3|364.4|364.3|32
1733322660000|2024-12-04 14:31:00|364.5||364.4||364.5||364.4||1600
1733322710000|2024-12-04 14:31:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|510
1733322720000|2024-12-04 14:32:00|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|1282
1733322730000|2024-12-04 14:32:10||364.5||364.5||364.5||364.5|0
1733322780000|2024-12-04 14:33:00|||||||||30
1733322810000|2024-12-04 14:33:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|273
1733322830000|2024-12-04 14:33:50|364.6||364.6||364.6||364.6||1944
1733322840000|2024-12-04 14:34:00||364.5||364.4||364.5||364.4|151
1733322870000|2024-12-04 14:34:30||364.5||364.5||364.5||364.5|0
1733322880000|2024-12-04 14:34:40||364.4||364.4||364.4||364.4|308
1733322890000|2024-12-04 14:34:50||364.5||364.5||364.5||364.5|0
1733322900000|2024-12-04 14:35:00||364.4||364.4||364.4||364.4|1362
1733322940000|2024-12-04 14:35:40|364.5||364.5||364.5||364.5||0
1733322950000|2024-12-04 14:35:50||364.3||364.4||364.4||364.3|529
1733322960000|2024-12-04 14:36:00|||||||||58
1733323020000|2024-12-04 14:37:00|||||||||891
1733323070000|2024-12-04 14:37:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|104
1733323080000|2024-12-04 14:38:00|||||||||46
1733323120000|2024-12-04 14:38:40||364.4||364.4||364.4||364.4|0
1733323140000|2024-12-04 14:39:00||364.5||364.4||364.5||364.4|1071
1733323200000|2024-12-04 14:40:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|539
1733323250000|2024-12-04 14:40:50|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|274
1733323260000|2024-12-04 14:41:00||364.3||364.3||364.3||364.3|1071
1733323290000|2024-12-04 14:41:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|0
1733323320000|2024-12-04 14:42:00|364.6|364.5|364.5|364.4|364.6|364.5|364.5|364.4|1724
1733323330000|2024-12-04 14:42:10|364.6||364.6||364.6||364.6||0
1733323360000|2024-12-04 14:42:40|||||||||334
1733323380000|2024-12-04 14:43:00|||||||||822
1733323440000|2024-12-04 14:44:00||364.5||364.5||364.5||364.5|1071
1733323450000|2024-12-04 14:44:10||364.4||364.4||364.4||364.4|0
1733323500000|2024-12-04 14:45:00|||||||||513
1733323550000|2024-12-04 14:45:50||364.5||364.5||364.5||364.5|0
1733323560000|2024-12-04 14:46:00|||||||||520
1733323600000|2024-12-04 14:46:40||364.4||364.4||364.4||364.4|1526
1733323620000|2024-12-04 14:47:00|||||||||366
1733323660000|2024-12-04 14:47:40||364.5||364.5||364.5||364.5|360
1733323680000|2024-12-04 14:48:00||364.4||364.4||364.4||364.4|1818
1733323690000|2024-12-04 14:48:10|364.5||364.5||364.5||364.5||0
1733323700000|2024-12-04 14:48:20|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|0
1733323740000|2024-12-04 14:49:00|||||||||1071
1733323770000|2024-12-04 14:49:30|364.3|364.2|364.1|364|364.3|364.2|364.1|364|1306
1733323780000|2024-12-04 14:49:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1733323800000|2024-12-04 14:50:00|364.1||364.1||364.1||364.1||3621
1733323860000|2024-12-04 14:51:00||364||363.9||364||363.9|474
1733323920000|2024-12-04 14:52:00|364.2|364|364.2|364.1|364.2|364.1|364.2|364|0
1733323930000|2024-12-04 14:52:10|364.1|364|364.1|364|364.1|364|364.1|364|2273
1733323940000|2024-12-04 14:52:20||363.9||364||364||363.9|0
1733323970000|2024-12-04 14:52:50||363.9||364||364||363.9|1085
1733323980000|2024-12-04 14:53:00|||||||||1071
1733323990000|2024-12-04 14:53:10||363.9||363.9||363.9||363.9|0
1733324000000|2024-12-04 14:53:20||364||364||364||364|0
1733324020000|2024-12-04 14:53:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1733324030000|2024-12-04 14:53:50|364.1|364|364.1|364|364.1|364|364.1|364|0
1733324040000|2024-12-04 14:54:00|||||||||1071
1733324050000|2024-12-04 14:54:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1733324100000|2024-12-04 14:55:00|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|499
1733324140000|2024-12-04 14:55:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|3970
1733324160000|2024-12-04 14:56:00|364.4||364.4||364.4||364.4||1745
1733324200000|2024-12-04 14:56:40|364.3||364.3||364.3||364.3||0
1733324220000|2024-12-04 14:57:00|364.4||364.4||364.4||364.4||1902
1733324250000|2024-12-04 14:57:30|364.3|364.3|364.4|364.3|364.4|364.3|364.3|364.3|0
1733324330000|2024-12-04 14:58:50|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|613
1733324340000|2024-12-04 14:59:00|||||||||1300
1733324350000|2024-12-04 14:59:10||364.3||364.3||364.3||364.3|536
1733324400000|2024-12-04 15:00:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|4309
1733324410000|2024-12-04 15:00:10|364.7||364.7||364.7||364.7||827
1733324450000|2024-12-04 15:00:50|||||||||1500
1733324490000|2024-12-04 15:01:30||364.6||364.6||364.6||364.6|0
1733324570000|2024-12-04 15:02:50|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|2046
1733324580000|2024-12-04 15:03:00|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|137
1733324600000|2024-12-04 15:03:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1733324620000|2024-12-04 15:03:40||364.7||364.8||364.8||364.7|2419
1733324680000|2024-12-04 15:04:40|365|364.9|365|364.9|365|364.9|365|364.9|73
1733324690000|2024-12-04 15:04:50||364.8||364.8||364.8||364.8|599
1733324710000|2024-12-04 15:05:10||364.9||364.9||364.9||364.9|0
1733324760000|2024-12-04 15:06:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|274
1733324820000|2024-12-04 15:07:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|275
1733324860000|2024-12-04 15:07:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|979
1733324910000|2024-12-04 15:08:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|149
1733324920000|2024-12-04 15:08:40||364.4||364.4||364.4||364.4|878
1733325010000|2024-12-04 15:10:10||364.5||364.5||364.5||364.5|0
1733325020000|2024-12-04 15:10:20||364.4||364.5||364.5||364.4|0
1733325030000|2024-12-04 15:10:30|364.7||364.7||364.7||364.7||2915
1733325040000|2024-12-04 15:10:40||364.6||364.6||364.6||364.6|0
1733325050000|2024-12-04 15:10:50|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|221
1733325110000|2024-12-04 15:11:50|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|2273
1733325160000|2024-12-04 15:12:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|253
1733325170000|2024-12-04 15:12:50|||||||||1305
1733325240000|2024-12-04 15:14:00||364.5||364.5||364.5||364.5|0
1733325310000|2024-12-04 15:15:10|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|0
1733325380000|2024-12-04 15:16:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|1374
1733325490000|2024-12-04 15:18:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1733325500000|2024-12-04 15:18:20|364.9|364.8|364.8|364.7|365|364.8|364.8|364.6|2892
1733325580000|2024-12-04 15:19:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1733325600000|2024-12-04 15:20:00|365|364.9|365|364.9|365|364.9|365|364.9|0
1733325710000|2024-12-04 15:21:50|||||||||1081
1733325720000|2024-12-04 15:22:00|365.1|365|365.2|365.1|365.2|365.1|365.1|365|2291
1733325730000|2024-12-04 15:22:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|569
1733325770000|2024-12-04 15:22:50|||||||||695
1733325810000|2024-12-04 15:23:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1515
1733325820000|2024-12-04 15:23:40|365.4|365.3|365.5|365.4|365.5|365.4|365.4|365.3|150
1733325840000|2024-12-04 15:24:00|||||||||150
1733325930000|2024-12-04 15:25:30|||||||||73
1733326030000|2024-12-04 15:27:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1304
1733326100000|2024-12-04 15:28:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|274
1733326230000|2024-12-04 15:30:30|365.1|365|365.1|365|365.1|365|365.1|365|279
1733326260000|2024-12-04 15:31:00|365|364.9|365|364.9|365|364.9|365|364.9|0
1733326270000|2024-12-04 15:31:10|||||||||1900
1733326360000|2024-12-04 15:32:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1733326370000|2024-12-04 15:32:50|365||365||365||365||0
1733326380000|2024-12-04 15:33:00||364.9||364.9||364.9||364.9|0
1733326390000|2024-12-04 15:33:10|365.1|365|365.1|365|365.1|365|365.1|365|2291
1733326400000|2024-12-04 15:33:20||364.9||364.9||364.9||364.9|0
1733326440000|2024-12-04 15:34:00|365||365||365||365||350
1733326510000|2024-12-04 15:35:10|365.1|365|365.1|364.9|365.1|365|365.1|364.9|1872
1733326520000|2024-12-04 15:35:20|365||365.1||365.1||365||0
1733326550000|2024-12-04 15:35:50|365.2|365|365.2|365.1|365.2|365.1|365.2|365|785
1733326580000|2024-12-04 15:36:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|30
1733326590000|2024-12-04 15:36:30||365.1||365.1||365.1||365.1|622
1733326610000|2024-12-04 15:36:50|365.2|365.2|365.3|365.2|365.3|365.2|365.2|365.2|0
1733326620000|2024-12-04 15:37:00|365.2|365.1|365.1|365|365.2|365.1|365.1|365|1533
1733326700000|2024-12-04 15:38:20|365|364.9|365.1|364.9|365.1|364.9|365|364.9|0
1733326750000|2024-12-04 15:39:10|365||365||365||365||0
1733326790000|2024-12-04 15:39:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|548
1733326810000|2024-12-04 15:40:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1733326920000|2024-12-04 15:42:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1733327020000|2024-12-04 15:43:40|365|364.9|365|364.9|365|364.9|365|364.9|0
1733327060000|2024-12-04 15:44:20|365.1||365.1||365.1||365.1||0
1733327070000|2024-12-04 15:44:30||365||365||365||364.9|415
1733327080000|2024-12-04 15:44:40|365|364.9|365|364.9|365|364.9|365|364.9|400
1733327100000|2024-12-04 15:45:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|323
1733327110000|2024-12-04 15:45:10|||||||||1438
1733327160000|2024-12-04 15:46:00|||||||||44
1733327260000|2024-12-04 15:47:40|365||364.9||365||364.9||0
1733327390000|2024-12-04 15:49:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|281
1733327400000|2024-12-04 15:50:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|784
1733327410000|2024-12-04 15:50:10|365|364.9|365|364.9|365|364.9|365|364.9|0
1733327420000|2024-12-04 15:50:20|365.1|365|365.1|364.9|365.1|365|365.1|364.9|418
1733327430000|2024-12-04 15:50:30|365|364.8|364.9|364.8|365|364.8|364.9|364.8|2741
1733327450000|2024-12-04 15:50:50|365||365||365||365||182
1733327460000|2024-12-04 15:51:00||364.9||364.9||364.9||364.9|0
1733327480000|2024-12-04 15:51:20|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|346
1733327500000|2024-12-04 15:51:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|305
1733327550000|2024-12-04 15:52:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1239
1733327590000|2024-12-04 15:53:10|||||||||649
1733327620000|2024-12-04 15:53:40|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|6085
1733327640000|2024-12-04 15:54:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1733327690000|2024-12-04 15:54:50|364.6|364.6|364.7|364.5|364.7|364.6|364.6|364.5|5500
1733327710000|2024-12-04 15:55:10||364.6||364.6||364.6||364.6|0
1733327750000|2024-12-04 15:55:50|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|137
1733327760000|2024-12-04 15:56:00||364.6||364.6||364.6||364.6|659
1733327770000|2024-12-04 15:56:10|364.7||364.7||364.7||364.7||0
1733327820000|2024-12-04 15:57:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1733327900000|2024-12-04 15:58:20|||||||||1772
1733327920000|2024-12-04 15:58:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1733328040000|2024-12-04 16:00:40|||||||||721
1733328070000|2024-12-04 16:01:10|||||||||1000
1733328090000|2024-12-04 16:01:30|364.8||364.7||364.8||364.7||932
1733328100000|2024-12-04 16:01:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|100
1733328120000|2024-12-04 16:02:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|277
1733328210000|2024-12-04 16:03:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|140
1733328350000|2024-12-04 16:05:50|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|1170
1733328360000|2024-12-04 16:06:00||364.4||364.4||364.4||364.4|2000
1733328380000|2024-12-04 16:06:20||364.5||364.4||364.5||364.4|0
1733328390000|2024-12-04 16:06:30|364.5||364.6||364.6||364.5||1352
1733328430000|2024-12-04 16:07:10|364.4|364.5|364.4|364.3|364.4|364.5|364.4|364.3|276
1733328550000|2024-12-04 16:09:10|||||||||380
1733328690000|2024-12-04 16:11:30|||||||||519
1733328700000|2024-12-04 16:11:40|||||||||1000
1733328720000|2024-12-04 16:12:00|||||||||738
1733328750000|2024-12-04 16:12:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1733328780000|2024-12-04 16:13:00|364.2|364.1|364.2|364|364.2|364.1|364.2|364|1601
1733328790000|2024-12-04 16:13:10||364.1||364.1||364.1||364.1|0
1733328810000|2024-12-04 16:13:30|364.1|364|364.1|364|364.1|364|364.1|364|0
1733328880000|2024-12-04 16:14:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1733328910000|2024-12-04 16:15:10|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|838
1733328920000|2024-12-04 16:15:20|||||||||1970
1733328930000|2024-12-04 16:15:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1733328960000|2024-12-04 16:16:00|364.3|364.2|364.2|364.1|364.3|364.2|364.2|364.1|2922
1733329010000|2024-12-04 16:16:50|364.3|364.2|364.3|364.1|364.3|364.2|364.3|364.1|1701
1733329030000|2024-12-04 16:17:10||364.2||364.2||364.2||364.2|0
1733329190000|2024-12-04 16:19:50|364.2|364.1|364.3|364.2|364.3|364.2|364.2|364.1|1002
1733329250000|2024-12-04 16:20:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|304
1733329370000|2024-12-04 16:22:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|352
1733329620000|2024-12-04 16:27:00|||||||||276
1733329650000|2024-12-04 16:27:30|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|4621
1733329680000|2024-12-04 16:28:00|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|2632
1733329710000|2024-12-04 16:28:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2000
1733329720000|2024-12-04 16:28:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|868
1733329770000|2024-12-04 16:29:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|565
1733329780000|2024-12-04 16:29:40|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|797
1733329790000|2024-12-04 16:29:50|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|366
1733385620000|2024-12-05 08:00:20|365.8|365.6|365.8|365.4|365.8|365.6|365.8|365.3|0
1733385630000|2024-12-05 08:00:30|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.2|75
1733385640000|2024-12-05 08:00:40|365.5|364.9|365.3|364.9|365.5|364.9|365.3|364.9|23
1733385650000|2024-12-05 08:00:50|365.1||365.1||365.1||365.1||0
1733385660000|2024-12-05 08:01:00|365.6|365.1|365.7|365.3|365.8|365.3|365.5|365.1|990
1733385670000|2024-12-05 08:01:10|365.8||365.8||365.8||365.8||349
1733385680000|2024-12-05 08:01:20||365.2||365.3||365.3||365.2|0
1733385690000|2024-12-05 08:01:30||365.2||365.2||365.2||365.2|0
1733385700000|2024-12-05 08:01:40||365.3||365.3||365.3||365.3|0
1733385720000|2024-12-05 08:02:00|365.7|365.4|365.8|365.7|365.9|365.8|365.7|365.4|1566
1733385730000|2024-12-05 08:02:10|365.5|365.6|365.5|365.2|365.5|365.6|365.4|365.2|2935
1733385780000|2024-12-05 08:03:00|365.4|365.1|365.5|365.2|365.5|365.3|365.4|365.1|610
1733385810000|2024-12-05 08:03:30|365.8|365.3|365.8|365.6|365.8|365.6|365.8|365.3|598
1733385830000|2024-12-05 08:03:50|366|365.7|366|365.8|366|365.8|366|365.7|651
1733385840000|2024-12-05 08:04:00|366.1||366.1||366.1||366.1||1108
1733385860000|2024-12-05 08:04:20|366||366||366||366||0
1733385880000|2024-12-05 08:04:40|365.9|365.7|365.8|365.5|365.9|365.7|365.8|365.5|2620
1733385910000|2024-12-05 08:05:10||365.6||365.6||365.6||365.6|0
1733385920000|2024-12-05 08:05:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|293
1733385940000|2024-12-05 08:05:40|366|365.8|366.2|366|366.2|366|366|365.8|131
1733385950000|2024-12-05 08:05:50|366.3|365.9|366.4|366.2|366.4|366.2|366.3|365.9|3555
1733385970000|2024-12-05 08:06:10|||||||||365
1733385980000|2024-12-05 08:06:20|366.1|365.9|366|365.9|366.1|365.9|366|365.9|1600
1733386000000|2024-12-05 08:06:40|366.1||366.2||366.2||366.1||569
1733386010000|2024-12-05 08:06:50|366.1|365.8|366|365.8|366.1|365.8|366|365.8|1202
1733386020000|2024-12-05 08:07:00|366.1|365.9|366|365.9|366.1|365.9|366|365.9|0
1733386030000|2024-12-05 08:07:10|366.1||366.1||366.1||366.1||400
1733386040000|2024-12-05 08:07:20|366||366||366||366||1100
1733386050000|2024-12-05 08:07:30|366.1|365.8|366.3|366|366.3|366|366.1|365.8|148
1733386060000|2024-12-05 08:07:40|366.2||366.2||366.2||366.2||1507
1733386100000|2024-12-05 08:08:20|366.3||366.3||366.3||366.3||0
1733386120000|2024-12-05 08:08:40||366.1||366.1||366.1||366.1|608
1733386140000|2024-12-05 08:09:00|366.1|365.9|366.3|366.1|366.4|366.2|366.1|365.9|1100
1733386150000|2024-12-05 08:09:10|366.4|366.2|366.5|366.3|366.5|366.3|366.4|366.2|2331
1733386170000|2024-12-05 08:09:30|||||||||750
1733386180000|2024-12-05 08:09:40|366.3|366.1|366.5|366.3|366.5|366.3|366.2|366.1|1884
1733386200000|2024-12-05 08:10:00|366.6|366.4|366.7|366.5|366.7|366.5|366.6|366.4|594
1733386240000|2024-12-05 08:10:40|||||||||679
1733386270000|2024-12-05 08:11:10|366.9|366.6|366.9|366.7|366.9|366.7|366.9|366.6|0
1733386280000|2024-12-05 08:11:20|367||367||367||367||0
1733386340000|2024-12-05 08:12:20|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|702
1733386350000|2024-12-05 08:12:30|366.7|366.5|366.7|366.4|366.7|366.5|366.7|366.4|0
1733386360000|2024-12-05 08:12:40|366.6||366.6||366.6||366.6||0
1733386430000|2024-12-05 08:13:50|366.5|366.5|366.4|366.3|366.5|366.5|366.4|366.3|84
1733386460000|2024-12-05 08:14:20|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|114
1733386480000|2024-12-05 08:14:40||366||366||366||366|944
1733386500000|2024-12-05 08:15:00|366.3|366.1|366.2|366|366.3|366.2|366.2|366|781
1733386510000|2024-12-05 08:15:10|366.1||366.1||366.1||366.1||0
1733386560000|2024-12-05 08:16:00||365.9||365.9||365.9||365.9|500
1733386570000|2024-12-05 08:16:10||366||366||366||366|3358
1733386580000|2024-12-05 08:16:20|366|365.9|366|365.9|366.1|366|366|365.9|1541
1733386590000|2024-12-05 08:16:30|||||||||1600
1733386600000|2024-12-05 08:16:40|366.2|366|366.2|366|366.2|366|366.2|366|668
1733386620000|2024-12-05 08:17:00|366.3|366.1|366.2|366.1|366.3|366.1|366.2|366.1|2452
1733386630000|2024-12-05 08:17:10|366.3||366.3||366.3||366.3||238
1733386640000|2024-12-05 08:17:20|366|365.9|366|365.9|366|365.9|366|365.9|81
1733386680000|2024-12-05 08:18:00|366.2|366|366.5|366.3|366.5|366.3|366.2|366|1657
1733386710000|2024-12-05 08:18:30||366.4||366.4||366.4||366.4|0
1733386720000|2024-12-05 08:18:40||366.3||366.3||366.3||366.3|0
1733386760000|2024-12-05 08:19:20|366.4||366.4||366.4||366.4||0
1733386810000|2024-12-05 08:20:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2364
1733386820000|2024-12-05 08:20:20|366.4||366.3||366.4||366.3||0
1733386830000|2024-12-05 08:20:30|366.4||366.4||366.4||366.4||0
1733386840000|2024-12-05 08:20:40||366.3||366.3||366.3||366.3|280
1733386860000|2024-12-05 08:21:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1596
1733386900000|2024-12-05 08:21:40||366.3||366.3||366.3||366.3|933
1733386930000|2024-12-05 08:22:10||366.4||366.3||366.4||366.3|0
1733386940000|2024-12-05 08:22:20|366.6|366.4|366.6|366.4|366.6|366.5|366.6|366.4|0
1733387040000|2024-12-05 08:24:00|366.5||366.5||366.5||366.5||429
1733387060000|2024-12-05 08:24:20|366.4|366.3|366.3|366.2|366.4|366.3|366.3|366.2|27
1733387140000|2024-12-05 08:25:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|150
1733387160000|2024-12-05 08:26:00|||||||||576
1733387180000|2024-12-05 08:26:20|366.3|366.2|366.3|366.2|366.4|366.2|366.3|366.2|0
1733387190000|2024-12-05 08:26:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.2|150
1733387200000|2024-12-05 08:26:40|366.7|366.2|366.9|366.7|366.9|366.7|366.7|366.2|1035
1733387240000|2024-12-05 08:27:20|366.8||366.9||366.9||366.8||0
1733387260000|2024-12-05 08:27:40|367|366.7|367|366.7|367|366.7|366.9|366.6|0
1733387280000|2024-12-05 08:28:00|366.9|366.6|367|366.7|367|366.7|366.9|366.6|0
1733387290000|2024-12-05 08:28:10|366.9|366.6|367|366.7|367|366.7|366.9|366.6|0
1733387300000|2024-12-05 08:28:20|366.9|366.6|366.9|366.6|367|366.7|366.9|366.6|0
1733387310000|2024-12-05 08:28:30|367|366.7|366.9|366.6|367|366.7|366.9|366.6|0
1733387320000|2024-12-05 08:28:40|367|366.7|366.9|366.6|367|366.7|366.9|366.6|0
1733387330000|2024-12-05 08:28:50|367|366.7|366.9|366.7|367|366.7|366.9|366.6|0
1733387340000|2024-12-05 08:29:00||366.6||366.6||366.6||366.6|0
1733387350000|2024-12-05 08:29:10|367|366.7|367|366.7|367|366.7|367|366.7|0
1733387360000|2024-12-05 08:29:20|366.9|366.8|367|366.7|367|366.8|366.9|366.6|0
1733387370000|2024-12-05 08:29:30|366.9|366.6|367.1|366.8|367.1|366.8|366.9|366.6|0
1733387380000|2024-12-05 08:29:40|367|366.7|367.1|366.8|367.1|366.8|367|366.7|0
1733387390000|2024-12-05 08:29:50|366.9|366.6|367|366.7|367|366.7|366.9|366.6|0
1733387400000|2024-12-05 08:30:00|366.9|366.6|366.9|366.6|366.9|366.6|366.9|366.6|0
1733387410000|2024-12-05 08:30:10|367|366.7|366.9|366.6|367|366.7|366.9|366.6|0
1733387430000|2024-12-05 08:30:30|366.8|366.7|366.9|366.6|367|366.7|366.8|366.6|0
1733387450000|2024-12-05 08:30:50|367|366.7|367|366.7|367|366.7|367|366.7|0
1733387460000|2024-12-05 08:31:00|366.9|366.6|366.9|366.6|367|366.7|366.9|366.6|0
1733387470000|2024-12-05 08:31:10|367|366.7|366.9|366.6|367|366.7|366.9|366.6|0
1733387480000|2024-12-05 08:31:20|367|366.7|367|366.7|367|366.7|366.8|366.6|0
1733387490000|2024-12-05 08:31:30|366.9|366.6|366.9|366.6|367|366.7|366.9|366.6|0
1733387500000|2024-12-05 08:31:40|367|366.7|366.9|366.6|367|366.7|366.9|366.6|0
1733387510000|2024-12-05 08:31:50|366.6|366.4|366.6|366.3|366.6|366.4|366.5|366.3|1443
1733387520000|2024-12-05 08:32:00|366.4|366.1|366.4|366.2|366.4|366.2|366.3|366.1|230
1733387530000|2024-12-05 08:32:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|262
1733387540000|2024-12-05 08:32:20|366.4|366.2|366.2|366|366.4|366.2|366.2|366|0
1733387550000|2024-12-05 08:32:30|366.3|366.1|366.4|366.2|366.4|366.2|366.3|366.1|0
1733387560000|2024-12-05 08:32:40|366.3|366.1|366.4|366.2|366.4|366.2|366.3|366.1|0
1733387590000|2024-12-05 08:33:10|366.3|366.1|366.4|366.1|366.5|366.2|366.3|366.1|326
1733387600000|2024-12-05 08:33:20|366.5|366.2|366.2|365.9|366.5|366.2|366.2|365.9|2937
1733387610000|2024-12-05 08:33:30|366.3|366|366.3|366|366.3|366|366.2|365.9|1120
1733387620000|2024-12-05 08:33:40|366.2|365.9|366.3|366.1|366.3|366.1|366.2|365.9|0
1733387630000|2024-12-05 08:33:50|366.2|366|366.3|366.1|366.3|366.1|366.2|366|0
1733387640000|2024-12-05 08:34:00|366.2|365.9|366.7|366.4|366.7|366.4|366.2|365.9|837
1733387660000|2024-12-05 08:34:20|366.6|366.3|366.7|366.4|366.7|366.4|366.6|366.3|0
1733387680000|2024-12-05 08:34:40|366.6|366.3|366.6|366.4|366.7|366.5|366.6|366.3|0
1733387700000|2024-12-05 08:35:00|366.7|366.5|366.7|366.4|366.8|366.5|366.7|366.4|0
1733387710000|2024-12-05 08:35:10|366.8|366.5|366.8|366.5|366.8|366.5|366.8|366.5|0
1733387720000|2024-12-05 08:35:20|366.7|366.6|366.7|366.4|366.7|366.6|366.7|366.4|1706
1733387730000|2024-12-05 08:35:30|366.6|366.3|366.7|366.4|366.7|366.4|366.6|366.3|250
1733387740000|2024-12-05 08:35:40|366.6|366.3|366.6|366.3|366.6|366.3|366.6|366.3|0
1733387760000|2024-12-05 08:36:00|366.7|366.4|366.7|366.4|366.7|366.4|366.6|366.3|3623
1733387770000|2024-12-05 08:36:10|366.6|366.3|366.7|366.4|366.7|366.4|366.6|366.3|0
1733387780000|2024-12-05 08:36:20|366.6|366.3|366.6|366.3|366.7|366.4|366.6|366.3|0
1733387790000|2024-12-05 08:36:30|366.7|366.4|366.6|366.3|366.7|366.4|366.6|366.3|0
1733387800000|2024-12-05 08:36:40|366.7|366.4|366.6|366.3|366.7|366.4|366.6|366.3|0
1733387830000|2024-12-05 08:37:10|366.7|366.4|366.7|366.4|366.7|366.4|366.6|366.3|0
1733387840000|2024-12-05 08:37:20|366.6|366.3|366.6|366.3|366.6|366.3|366.6|366.3|0
1733387860000|2024-12-05 08:37:40|366.7|366.4|366.6|366.3|366.7|366.4|366.6|366.3|0
1733387870000|2024-12-05 08:37:50|366.8|366.5|366.9|366.6|366.9|366.6|366.8|366.5|335
1733387890000|2024-12-05 08:38:10|366.8|366.5|366.8|366.5|366.9|366.6|366.8|366.5|0
1733387900000|2024-12-05 08:38:20|366.9|366.6|366.9|366.6|366.9|366.6|366.8|366.5|0
1733387910000|2024-12-05 08:38:30|366.8|366.5|366.7|366.5|366.8|366.5|366.7|366.5|0
1733387920000|2024-12-05 08:38:40|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|0
1733387930000|2024-12-05 08:38:50|366.7|366.5|366.8|366.6|366.8|366.6|366.7|366.5|0
1733387940000|2024-12-05 08:39:00|366.7|366.4|366.6|366.4|366.8|366.5|366.6|366.4|897
1733387960000|2024-12-05 08:39:20|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1733387970000|2024-12-05 08:39:30|366.6|366.4|366.7|366.4|366.7|366.4|366.5|366.3|0
1733387990000|2024-12-05 08:39:50|366.6|366.3|366.6|366.3|366.7|366.4|366.6|366.3|0
1733388000000|2024-12-05 08:40:00|366.7|366.4|366.8|366.5|366.9|366.6|366.6|366.3|34
1733388010000|2024-12-05 08:40:10|366.9|366.6|366.9|366.6|366.9|366.6|366.8|366.5|0
1733388020000|2024-12-05 08:40:20|366.8|366.5|366.9|366.6|366.9|366.6|366.8|366.5|0
1733388030000|2024-12-05 08:40:30|366.8|366.5|366.8|366.5|366.9|366.6|366.8|366.5|0
1733388040000|2024-12-05 08:40:40|366.9|366.6|366.9|366.6|366.9|366.6|366.9|366.6|0
1733388050000|2024-12-05 08:40:50|366.8|366.5|366.8|366.5|366.8|366.5|366.8|366.5|0
1733388060000|2024-12-05 08:41:00|366.9|366.6|366.6|366.4|366.9|366.6|366.6|366.4|0
1733388070000|2024-12-05 08:41:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1733388090000|2024-12-05 08:41:30|366.6|366.4|366.6|366.4|366.6|366.4|366.5|366.3|0
1733388110000|2024-12-05 08:41:50|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|822
1733388130000|2024-12-05 08:42:10|366.6|366.4|366.6|366.4|366.6|366.4|366.5|366.3|474
1733388140000|2024-12-05 08:42:20|366.5|366.3|366.6|366.3|366.6|366.3|366.5|366.2|0
1733388180000|2024-12-05 08:43:00|366.4||366.4||366.4||366.4||0
1733388220000|2024-12-05 08:43:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|651
1733388230000|2024-12-05 08:43:50|||||||||153
1733388250000|2024-12-05 08:44:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1529
1733388260000|2024-12-05 08:44:20||366||366||366||366|0
1733388280000|2024-12-05 08:44:40||366.1||366.1||366.1||366.1|0
1733388390000|2024-12-05 08:46:30|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|0
1733388400000|2024-12-05 08:46:40||366.2||366.1||366.2||366.1|795
1733388410000|2024-12-05 08:46:50||366.2||366.1||366.2||366.1|0
1733388480000|2024-12-05 08:48:00||366.2||366.2||366.2||366.2|0
1733388570000|2024-12-05 08:49:30|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|1700
1733388590000|2024-12-05 08:49:50|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|344
1733388600000|2024-12-05 08:50:00|366.4||366.4||366.4||366.4||1102
1733388670000|2024-12-05 08:51:10|366.2|366.1|366.2|366|366.3|366.1|366.2|366|0
1733388790000|2024-12-05 08:53:10|366.3|366.1|366.3|366.1|366.3|366.2|366.3|366.1|315
1733388840000|2024-12-05 08:54:00||366.2||366.1||366.2||366.1|0
1733388940000|2024-12-05 08:55:40|366.4|366.2|366.5|366.4|366.5|366.4|366.4|366.2|2666
1733389110000|2024-12-05 08:58:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1733389120000|2024-12-05 08:58:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|631
1733389130000|2024-12-05 08:58:50|366.6|366.5|366.8|366.7|366.9|366.8|366.6|366.5|2449
1733389230000|2024-12-05 09:00:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1099
1733389280000|2024-12-05 09:01:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1733389380000|2024-12-05 09:03:00|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|1567
1733389390000|2024-12-05 09:03:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|221
1733389400000|2024-12-05 09:03:20|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1733389430000|2024-12-05 09:03:50||366.7||366.7||366.7||366.7|0
1733389500000|2024-12-05 09:05:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1733389520000|2024-12-05 09:05:20|367||367||367||367||0
1733389560000|2024-12-05 09:06:00|367.1|367|367.1|367|367.1|367|367.1|367|2666
1733389570000|2024-12-05 09:06:10||366.9||366.9||366.9||366.9|2200
1733389590000|2024-12-05 09:06:30||367||367||367||367|0
1733389600000|2024-12-05 09:06:40||366.9||366.9||366.9||366.9|0
1733389610000|2024-12-05 09:06:50||367||366.9||367||366.9|250
1733389640000|2024-12-05 09:07:20|367||367||367||367||0
1733389660000|2024-12-05 09:07:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|303
1733389670000|2024-12-05 09:07:50|367|366.9|367|366.8|367|366.9|367|366.8|1700
1733389760000|2024-12-05 09:09:20|366.9||366.9||366.9||366.9||2666
1733389770000|2024-12-05 09:09:30||366.7||366.7||366.7||366.7|0
1733389780000|2024-12-05 09:09:40||366.8||366.8||366.8||366.8|0
1733389790000|2024-12-05 09:09:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|222
1733389820000|2024-12-05 09:10:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1733389830000|2024-12-05 09:10:30||366.8||366.8||366.8||366.8|0
1733389840000|2024-12-05 09:10:40||366.9||366.8||366.9||366.8|50
1733389860000|2024-12-05 09:11:00|366.9||366.9||366.9||366.9||1524
1733389870000|2024-12-05 09:11:10|||||||||674
1733389920000|2024-12-05 09:12:00|367|367|367.1|367|367.1|367|367|367|226
1733390120000|2024-12-05 09:15:20|367.3|367.2|367.2|367.1|367.3|367.2|367.2|367.1|1400
1733390130000|2024-12-05 09:15:30|367.3||367.3||367.3||367.3||1600
1733390200000|2024-12-05 09:16:40|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.3|599
1733390250000|2024-12-05 09:17:30||367.4||367.4||367.4||367.4|0
1733390260000|2024-12-05 09:17:40|367.6|367.5|367.5|367.4|367.6|367.5|367.5|367.4|2088
1733390340000|2024-12-05 09:19:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1733390380000|2024-12-05 09:19:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1733390390000|2024-12-05 09:19:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1733390400000|2024-12-05 09:20:00||367.4||367.4||367.4||367.4|7
1733390450000|2024-12-05 09:20:50|367.5||367.5||367.5||367.5||0
1733390490000|2024-12-05 09:21:30||367.3||367.3||367.3||367.3|2722
1733390500000|2024-12-05 09:21:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1733390510000|2024-12-05 09:21:50|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|512
1733390520000|2024-12-05 09:22:00|367.3||367.3||367.4||367.3||2723
1733390610000|2024-12-05 09:23:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|9
1733390650000|2024-12-05 09:24:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|115
1733390680000|2024-12-05 09:24:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1559
1733390690000|2024-12-05 09:24:50|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.1|1632
1733390700000|2024-12-05 09:25:00||367.2||367.2||367.2||367.2|0
1733390710000|2024-12-05 09:25:10|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|0
1733390750000|2024-12-05 09:25:50|367.2|367|367.2|367|367.2|367|367.2|367|0
1733390780000|2024-12-05 09:26:20|367.3|367.1|367.3|367.2|367.3|367.2|367.3|367.1|0
1733390820000|2024-12-05 09:27:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1992
1733390840000|2024-12-05 09:27:20||367.2||367.2||367.2||367.2|0
1733390870000|2024-12-05 09:27:50||367.3||367.3||367.3||367.3|0
1733390920000|2024-12-05 09:28:40|367.5||367.5||367.5||367.5||0
1733391000000|2024-12-05 09:30:00|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|0
1733391020000|2024-12-05 09:30:20|367.8|367.6|367.7|367.6|367.8|367.6|367.7|367.6|1403
1733391030000|2024-12-05 09:30:30|367.8||367.8||367.8||367.8||0
1733391130000|2024-12-05 09:32:10|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|806
1733391210000|2024-12-05 09:33:30|367.8||367.8||367.8||367.8||0
1733391300000|2024-12-05 09:35:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1733391360000|2024-12-05 09:36:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1876
1733391490000|2024-12-05 09:38:10|||||||||1000
1733391510000|2024-12-05 09:38:30|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|781
1733391520000|2024-12-05 09:38:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|648
1733391530000|2024-12-05 09:38:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|99
1733391540000|2024-12-05 09:39:00|367.8||367.7||367.8||367.7||0
1733391550000|2024-12-05 09:39:10|367.8||367.7||367.8||367.7||0
1733391670000|2024-12-05 09:41:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1733391700000|2024-12-05 09:41:40|||||||||4
1733391790000|2024-12-05 09:43:10|367.7|367.6|367.7|367.5|367.7|367.6|367.7|367.5|1625
1733391920000|2024-12-05 09:45:20|367.6||367.7||367.7||367.6||0
1733392010000|2024-12-05 09:46:50|367.6||367.6||367.6||367.6||0
1733392020000|2024-12-05 09:47:00|367.7|367.6|367.7|367.5|367.7|367.6|367.6|367.5|440
1733392080000|2024-12-05 09:48:00|367.6||367.6||367.6||367.6||0
1733392090000|2024-12-05 09:48:10|||||||||58
1733392110000|2024-12-05 09:48:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|796
1733392160000|2024-12-05 09:49:20|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|1096
1733392180000|2024-12-05 09:49:40|367.6||367.6||367.6||367.6||0
1733392190000|2024-12-05 09:49:50|367.7||367.7||367.7||367.7||0
1733392240000|2024-12-05 09:50:40|367.6||367.6||367.6||367.6||0
1733392250000|2024-12-05 09:50:50|367.7||367.7||367.7||367.7||0
1733392260000|2024-12-05 09:51:00||367.6||367.6||367.6||367.6|0
1733392340000|2024-12-05 09:52:20|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|1250
1733392370000|2024-12-05 09:52:50|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|150
1733392450000|2024-12-05 09:54:10|368|367.9|368.1|367.9|368.1|367.9|368|367.9|0
1733392470000|2024-12-05 09:54:30||368||368||368||368|630
1733392540000|2024-12-05 09:55:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1411
1733392740000|2024-12-05 09:59:00|368.3||368.3||368.3||368.3||0
1733392820000|2024-12-05 10:00:20|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1733392900000|2024-12-05 10:01:40|368.3||368.3||368.3||368.3||0
1733392930000|2024-12-05 10:02:10|368.4||368.4||368.4||368.4||1715
1733393140000|2024-12-05 10:05:40|||||||||800
1733393150000|2024-12-05 10:05:50||368.3||368.3||368.3||368.3|739
1733393180000|2024-12-05 10:06:20|||||||||275
1733393190000|2024-12-05 10:06:30|368.5||368.5||368.5||368.5||764
1733393200000|2024-12-05 10:06:40|368.4||368.5||368.5||368.4||183
1733393220000|2024-12-05 10:07:00||368.4||368.4||368.4||368.4|3077
1733393340000|2024-12-05 10:09:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733393410000|2024-12-05 10:10:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1733393470000|2024-12-05 10:11:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|137
1733393490000|2024-12-05 10:11:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1733393550000|2024-12-05 10:12:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|107
1733393630000|2024-12-05 10:13:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1733393640000|2024-12-05 10:14:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733393650000|2024-12-05 10:14:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1733393690000|2024-12-05 10:14:50|368.6|368.5|368.7|368.5|368.7|368.5|368.6|368.5|0
1733393740000|2024-12-05 10:15:40|368.8|368.6|368.7|368.6|368.8|368.6|368.7|368.6|0
1733393830000|2024-12-05 10:17:10|368.6|368.4|368.6|368.5|368.6|368.5|368.6|368.4|1057
1733393890000|2024-12-05 10:18:10|368.5|368.3|368.5|368.4|368.5|368.4|368.5|368.3|0
1733393940000|2024-12-05 10:19:00|||||||||1600
1733393990000|2024-12-05 10:19:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|623
1733394000000|2024-12-05 10:20:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|150
1733394010000|2024-12-05 10:20:10|368.8||368.8||368.8||368.8||0
1733394020000|2024-12-05 10:20:20|368.7|368.5|368.6|368.5|368.7|368.5|368.6|368.5|1520
1733394240000|2024-12-05 10:24:00|||||||||4
1733394310000|2024-12-05 10:25:10|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1733394340000|2024-12-05 10:25:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733394440000|2024-12-05 10:27:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|2195
1733394490000|2024-12-05 10:28:10||368.6||368.6||368.6||368.6|2712
1733394590000|2024-12-05 10:29:50||368.7||368.7||368.7||368.7|0
1733394630000|2024-12-05 10:30:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|632
1733394640000|2024-12-05 10:30:40|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1733394900000|2024-12-05 10:35:00||368.8||368.8||368.8||368.8|0
1733394950000|2024-12-05 10:35:50|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|67
1733394990000|2024-12-05 10:36:30|368.8||368.8||368.8||368.8||0
1733395010000|2024-12-05 10:36:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1733395020000|2024-12-05 10:37:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1
1733395040000|2024-12-05 10:37:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|150
1733395080000|2024-12-05 10:38:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|653
1733395200000|2024-12-05 10:40:00|368.8||368.8||368.8||368.8||0
1733395330000|2024-12-05 10:42:10||368.7||368.7||368.7||368.7|0
1733395490000|2024-12-05 10:44:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1733395500000|2024-12-05 10:45:00|368.6|368.5|368.6|368.5|368.7|368.5|368.6|368.5|0
1733395520000|2024-12-05 10:45:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.5|111
1733395530000|2024-12-05 10:45:30|368.8|368.5|368.8|368.6|368.8|368.6|368.8|368.5|125
1733395560000|2024-12-05 10:46:00|368.7||368.7||368.7||368.7||0
1733395570000|2024-12-05 10:46:10|368.8||368.8||368.8||368.8||0
1733395580000|2024-12-05 10:46:20|368.7|368.7|368.8|368.7|368.8|368.7|368.7|368.7|210
1733395590000|2024-12-05 10:46:30||368.6||368.6||368.6||368.6|0
1733395720000|2024-12-05 10:48:40||368.7||368.7||368.7||368.7|0
1733395730000|2024-12-05 10:48:50||368.6||368.6||368.6||368.6|1427
1733395760000|2024-12-05 10:49:20|||||||||438
1733395770000|2024-12-05 10:49:30|368.7||368.7||368.7||368.7||254
1733395780000|2024-12-05 10:49:40|368.8||368.8||368.8||368.8||0
1733395880000|2024-12-05 10:51:20||368.7||368.7||368.7||368.7|0
1733395910000|2024-12-05 10:51:50|368.9|368.6|369|368.8|369|368.8|368.9|368.6|689
1733395920000|2024-12-05 10:52:00|368.9||368.9||368.9||368.9||0
1733395930000|2024-12-05 10:52:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|52
1733396000000|2024-12-05 10:53:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|248
1733396060000|2024-12-05 10:54:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733396080000|2024-12-05 10:54:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|439
1733396100000|2024-12-05 10:55:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1733396170000|2024-12-05 10:56:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1500
1733396180000|2024-12-05 10:56:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1733396200000|2024-12-05 10:56:40|||||||||671
1733396220000|2024-12-05 10:57:00|368.9||368.9||368.9||368.9||0
1733396230000|2024-12-05 10:57:10|368.9|368.8|368.8|368.6|368.9|368.8|368.8|368.6|683
1733396250000|2024-12-05 10:57:30|368.6|368.4|368.7|368.5|368.7|368.5|368.6|368.4|3556
1733396260000|2024-12-05 10:57:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1733396270000|2024-12-05 10:57:50|368.7|368.5|368.6|368.4|368.7|368.5|368.6|368.4|0
1733396280000|2024-12-05 10:58:00|368.7|368.5|368.6|368.4|368.7|368.5|368.6|368.4|0
1733396290000|2024-12-05 10:58:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|800
1733396330000|2024-12-05 10:58:50|368.6|368.4|368.7|368.5|368.7|368.5|368.6|368.4|0
1733396340000|2024-12-05 10:59:00|368.6|368.4|368.6|368.4|368.6|368.4|368.5|368.3|440
1733396350000|2024-12-05 10:59:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|2096
1733396360000|2024-12-05 10:59:20|368.6|368.4|368.5|368.3|368.6|368.4|368.5|368.3|2633
1733396380000|2024-12-05 10:59:40|368.4|368.2|368.5|368.2|368.5|368.2|368.3|368.1|0
1733396390000|2024-12-05 10:59:50|368.4|368.1|368.5|368.2|368.5|368.2|368.4|368.1|0
1733396400000|2024-12-05 11:00:00|368.4|368.1|368.7|368.4|368.7|368.4|368.4|368.1|1201
1733396410000|2024-12-05 11:00:10|368.6|368.3|368.7|368.4|368.7|368.4|368.6|368.3|0
1733396420000|2024-12-05 11:00:20|368.6|368.3|368.6|368.3|368.7|368.4|368.6|368.3|0
1733396430000|2024-12-05 11:00:30|368.7|368.4|368.6|368.3|368.7|368.4|368.6|368.3|0
1733396460000|2024-12-05 11:01:00|368.7|368.4|368.7|368.4|368.7|368.4|368.6|368.3|0
1733396480000|2024-12-05 11:01:20|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|0
1733396510000|2024-12-05 11:01:50|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1733396520000|2024-12-05 11:02:00|368.6|368.4|368.6|368.4|368.7|368.5|368.6|368.4|0
1733396550000|2024-12-05 11:02:30|368.7|368.5|368.6|368.4|368.7|368.5|368.6|368.4|1577
1733396560000|2024-12-05 11:02:40|368.7|368.5|368.8|368.6|368.8|368.6|368.7|368.5|372
1733396570000|2024-12-05 11:02:50|368.7|368.5|368.8|368.6|368.9|368.7|368.7|368.5|39
1733396580000|2024-12-05 11:03:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1733396590000|2024-12-05 11:03:10|368.8|368.6|368.8|368.6|369|368.8|368.8|368.6|133
1733396630000|2024-12-05 11:03:50|368.9|368.7|368.9|368.7|368.9|368.7|368.8|368.6|0
1733396640000|2024-12-05 11:04:00|368.8|368.6|369|368.8|369|368.8|368.8|368.6|3404
1733396650000|2024-12-05 11:04:10|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1733396660000|2024-12-05 11:04:20|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|331
1733396670000|2024-12-05 11:04:30|368.9|368.7|368.9|368.6|368.9|368.7|368.9|368.6|0
1733396680000|2024-12-05 11:04:40|369|368.7|369|368.7|369|368.7|369|368.7|0
1733396690000|2024-12-05 11:04:50|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|0
1733396700000|2024-12-05 11:05:00|369|368.7|369|368.7|369|368.7|369|368.7|0
1733396710000|2024-12-05 11:05:10|368.9|368.6|368.8|368.6|369|368.7|368.8|368.6|0
1733396720000|2024-12-05 11:05:20|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|653
1733396730000|2024-12-05 11:05:30|368.6|368.4|368.7|368.5|368.7|368.5|368.6|368.4|647
1733396740000|2024-12-05 11:05:40|368.6|368.4|368.7|368.5|368.7|368.5|368.6|368.4|0
1733396750000|2024-12-05 11:05:50|368.6|368.4|368.6|368.3|368.7|368.4|368.6|368.3|1003
1733396760000|2024-12-05 11:06:00|368.7|368.4|368.7|368.4|368.7|368.4|368.6|368.3|0
1733396770000|2024-12-05 11:06:10|368.6|368.3|368.6|368.3|368.7|368.4|368.6|368.3|0
1733396780000|2024-12-05 11:06:20|368.7|368.4|368.6|368.4|368.7|368.4|368.6|368.4|1247
1733396790000|2024-12-05 11:06:30|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1733396800000|2024-12-05 11:06:40|368.6|368.4|368.5|368.3|368.6|368.4|368.4|368.2|631
1733396810000|2024-12-05 11:06:50|368.4|368.2|368.5|368.3|368.5|368.3|368.4|368.2|0
1733396820000|2024-12-05 11:07:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|364
1733396830000|2024-12-05 11:07:10|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1733396880000|2024-12-05 11:08:00|368.7|368.5|368.6|368.4|368.7|368.5|368.6|368.4|0
1733396890000|2024-12-05 11:08:10|368.7|368.3|368.5|368.3|368.7|368.3|368.5|368.3|1100
1733396900000|2024-12-05 11:08:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|256
1733396910000|2024-12-05 11:08:30|368.5|368.3|368.6|368.4|368.6|368.4|368.5|368.3|0
1733396920000|2024-12-05 11:08:40|368.5|368.3|368.6|368.4|368.6|368.4|368.5|368.3|0
1733396940000|2024-12-05 11:09:00|368.5|368.3|368.6|368.4|368.6|368.4|368.5|368.3|0
1733396950000|2024-12-05 11:09:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1733396960000|2024-12-05 11:09:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|0
1733396980000|2024-12-05 11:09:40|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1733397000000|2024-12-05 11:10:00|368.6|368.4|368.5|368.3|368.6|368.4|368.5|368.3|0
1733397010000|2024-12-05 11:10:10|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1733397020000|2024-12-05 11:10:20|368.5|368.3|368.4|368.2|368.5|368.3|368.4|368.2|0
1733397040000|2024-12-05 11:10:40|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1733397060000|2024-12-05 11:11:00|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1733397070000|2024-12-05 11:11:10|368.5|368.3|368.4|368.2|368.5|368.3|368.4|368.2|780
1733397080000|2024-12-05 11:11:20|368.5|368.3|368.5|368.3|368.5|368.3|368.4|368.2|0
1733397120000|2024-12-05 11:12:00|368.4|368.2|368.5|368.3|368.5|368.3|368.4|368.2|0
1733397130000|2024-12-05 11:12:10|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1733397170000|2024-12-05 11:12:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1733397210000|2024-12-05 11:13:30|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|250
1733397320000|2024-12-05 11:15:20|368.6|368.5|368.7|368.5|368.7|368.6|368.6|368.5|0
1733397340000|2024-12-05 11:15:40|368.6||368.6||368.6||368.6||0
1733397380000|2024-12-05 11:16:20|||||||||1000
1733397430000|2024-12-05 11:17:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|85
1733397650000|2024-12-05 11:20:50|368.8||368.8||368.8||368.8||0
1733397820000|2024-12-05 11:23:40|368.7||368.7||368.7||368.7||0
1733397840000|2024-12-05 11:24:00|||||||||150
1733397900000|2024-12-05 11:25:00|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.5|0
1733397970000|2024-12-05 11:26:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|371
1733398000000|2024-12-05 11:26:40|||||||||58
1733398160000|2024-12-05 11:29:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|366
1733398550000|2024-12-05 11:35:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1733398630000|2024-12-05 11:37:10|||||||||567
1733398730000|2024-12-05 11:38:50|368.9||368.9||368.9||368.9||0
1733398740000|2024-12-05 11:39:00|368.8||368.8||368.8||368.8||0
1733398890000|2024-12-05 11:41:30|||||||||58
1733398920000|2024-12-05 11:42:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1733398930000|2024-12-05 11:42:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|96
1733399120000|2024-12-05 11:45:20|||||||||74
1733399160000|2024-12-05 11:46:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1090
1733399240000|2024-12-05 11:47:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1492
1733399400000|2024-12-05 11:50:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1091
1733399540000|2024-12-05 11:52:20|368.7||368.7||368.7||368.7||0
1733399570000|2024-12-05 11:52:50|||||||||1079
1733399590000|2024-12-05 11:53:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|973
1733399910000|2024-12-05 11:58:30|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|2484
1733399920000|2024-12-05 11:58:40|368.7||368.7||368.8||368.7||0
1733399950000|2024-12-05 11:59:10||368.5||368.5||368.5||368.5|1290
1733399990000|2024-12-05 11:59:50|368.6||368.6||368.6||368.6||189
1733400000000|2024-12-05 12:00:00|||||||||33
1733400020000|2024-12-05 12:00:20|||||||||26
1733400030000|2024-12-05 12:00:30|||||||||109
1733400260000|2024-12-05 12:04:20|368.7||368.7||368.7||368.7||657
1733400330000|2024-12-05 12:05:30|368.6||368.6||368.6||368.6||1545
1733400350000|2024-12-05 12:05:50|||||||||319
1733400390000|2024-12-05 12:06:30|368.4|368.3|368.2|368.1|368.4|368.3|368.2|368.1|3346
1733400420000|2024-12-05 12:07:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|734
1733400430000|2024-12-05 12:07:10||368.1||368.1||368.1||368.1|0
1733400600000|2024-12-05 12:10:00||368.2||368.1||368.2||368.1|0
1733400770000|2024-12-05 12:12:50|368.2||368.2||368.2||368.2||413
1733400810000|2024-12-05 12:13:30||368||368||368||368|429
1733400840000|2024-12-05 12:14:00||368.1||368.1||368.1||368.1|0
1733400860000|2024-12-05 12:14:20||368||368||368||368|0
1733400870000|2024-12-05 12:14:30||368.1||368.1||368.1||368.1|0
1733400890000|2024-12-05 12:14:50|368.3|368.2|368.3|368.1|368.3|368.2|368.3|368.1|881
1733400900000|2024-12-05 12:15:00|368.2|368|368.1|368|368.2|368|368.1|368|0
1733400910000|2024-12-05 12:15:10|368.2||368.2||368.2||368.2||0
1733400980000|2024-12-05 12:16:20|368.1||368.1||368.1||368.1||0
1733401050000|2024-12-05 12:17:30||367.9||367.9||367.9||367.9|0
1733401140000|2024-12-05 12:19:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1146
1733401200000|2024-12-05 12:20:00|368|367.9|368.1|367.9|368.1|367.9|368|367.9|0
1733401290000|2024-12-05 12:21:30||368||368||368||368|0
1733401320000|2024-12-05 12:22:00|||||||||150
1733401420000|2024-12-05 12:23:40|||||||||20
1733401790000|2024-12-05 12:29:50||367.9||367.9||367.9||367.9|0
1733401810000|2024-12-05 12:30:10|368|367.8|368|367.8|368|367.8|368|367.8|0
1733401840000|2024-12-05 12:30:40||367.9||367.8||367.9||367.8|2416
1733401850000|2024-12-05 12:30:50|367.9||367.9||367.9||367.9||0
1733401900000|2024-12-05 12:31:40|368|367.9|368|367.9|368|367.9|368|367.9|0
1733401960000|2024-12-05 12:32:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|57
1733402120000|2024-12-05 12:35:20|368|367.9|368|367.9|368|367.9|368|367.9|0
1733402130000|2024-12-05 12:35:30||367.8||367.8||367.8||367.8|0
1733402150000|2024-12-05 12:35:50||367.9||367.9||367.9||367.9|0
1733402260000|2024-12-05 12:37:40|||||||||1263
1733402420000|2024-12-05 12:40:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|545
1733402470000|2024-12-05 12:41:10|||||||||364
1733402500000|2024-12-05 12:41:40|368|367.9|368|367.9|368|367.9|368|367.9|145
1733402520000|2024-12-05 12:42:00||367.8||367.8||367.8||367.8|0
1733402530000|2024-12-05 12:42:10||367.9||367.9||367.9||367.9|0
1733402550000|2024-12-05 12:42:30||367.8||367.8||367.8||367.8|0
1733402630000|2024-12-05 12:43:50|||||||||32
1733402730000|2024-12-05 12:45:30||367.9||367.9||367.9||367.9|0
1733402790000|2024-12-05 12:46:30|||||||||189
1733402840000|2024-12-05 12:47:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|353
1733402870000|2024-12-05 12:47:50|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|0
1733403060000|2024-12-05 12:51:00|368|367.9|368.1|367.9|368.1|367.9|368|367.9|338
1733403120000|2024-12-05 12:52:00|368||368||368||368||0
1733403130000|2024-12-05 12:52:10||367.8||367.8||367.8||367.8|0
1733403170000|2024-12-05 12:52:50|367.9||367.9||367.9||367.9||0
1733403180000|2024-12-05 12:53:00|368||368||368||368||0
1733403210000|2024-12-05 12:53:30||367.9||367.9||367.9||367.9|0
1733403240000|2024-12-05 12:54:00||367.8||367.8||367.8||367.8|56
1733403250000|2024-12-05 12:54:10|367.9||367.9||367.9||367.9||0
1733403270000|2024-12-05 12:54:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|221
1733403300000|2024-12-05 12:55:00|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|67
1733403380000|2024-12-05 12:56:20||367.8||367.8||367.8||367.8|0
1733403390000|2024-12-05 12:56:30|368||367.9||368||367.9||1594
1733403450000|2024-12-05 12:57:30|||||||||571
1733403490000|2024-12-05 12:58:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|882
1733403610000|2024-12-05 13:00:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1733403660000|2024-12-05 13:01:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|245
1733403720000|2024-12-05 13:02:00|367.7|367.6|367.8|367.7|367.8|367.7|367.7|367.6|6031
1733403730000|2024-12-05 13:02:10||367.6||367.6||367.6||367.6|0
1733403800000|2024-12-05 13:03:20|367.9|367.7|368|367.8|368|367.9|367.9|367.7|572
1733403810000|2024-12-05 13:03:30||367.9||367.9||367.9||367.9|0
1733403840000|2024-12-05 13:04:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|150
1733403920000|2024-12-05 13:05:20||367.7||367.7||367.8||367.7|0
1733403980000|2024-12-05 13:06:20||367.8||367.8||367.8||367.8|574
1733404020000|2024-12-05 13:07:00|368|367.9|368|367.9|368|367.9|368|367.9|0
1733404130000|2024-12-05 13:08:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|97
1733404140000|2024-12-05 13:09:00|368|367.9|368|367.9|368|367.9|368|367.9|0
1733404180000|2024-12-05 13:09:40|368.1|368|368.2|368|368.2|368|368.1|368|930
1733404270000|2024-12-05 13:11:10|368.1||368.2||368.2||368.1||0
1733404530000|2024-12-05 13:15:30|368.1||368.1||368.1||368.1||0
1733404600000|2024-12-05 13:16:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1733404630000|2024-12-05 13:17:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1934
1733404730000|2024-12-05 13:18:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1733404740000|2024-12-05 13:19:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|483
1733404750000|2024-12-05 13:19:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1733405080000|2024-12-05 13:24:40||368.1||368.1||368.1||368.1|0
1733405100000|2024-12-05 13:25:00|368.2||368.2||368.2||368.2||0
1733405170000|2024-12-05 13:26:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1733405230000|2024-12-05 13:27:10|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|334
1733405270000|2024-12-05 13:27:50|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|1089
1733405280000|2024-12-05 13:28:00|368.1|368|368.1|368|368.1|368|368.1|368|909
1733405290000|2024-12-05 13:28:10||367.9||367.9||367.9||367.9|1640
1733405510000|2024-12-05 13:31:50|||||||||51
1733405520000|2024-12-05 13:32:00||368||368||368||368|0
1733405600000|2024-12-05 13:33:20|368.2||368.2||368.2||368.2||1804
1733405640000|2024-12-05 13:34:00||368.1||368.1||368.1||368.1|0
1733405650000|2024-12-05 13:34:10|368.1|368|368.2|368|368.2|368|368.1|368|394
1733405700000|2024-12-05 13:35:00|368.1||368.1||368.1||368.1||0
1733405710000|2024-12-05 13:35:10|368.2||368.2||368.2||368.2||247
1733405790000|2024-12-05 13:36:30||368.1||368.1||368.1||368.1|1665
1733405840000|2024-12-05 13:37:20||368||368||368||368|2717
1733405850000|2024-12-05 13:37:30|368.1||368.2||368.2||368.1||0
1733405920000|2024-12-05 13:38:40||368.1||368.1||368.1||368.1|0
1733405990000|2024-12-05 13:39:50||368||368||368||368|305
1733406130000|2024-12-05 13:42:10||368.1||368||368.1||368|771
1733406220000|2024-12-05 13:43:40||368.1||368.1||368.1||368.1|0
1733406420000|2024-12-05 13:47:00|368|367.9|368|367.9|368|367.9|368|367.9|0
1733406480000|2024-12-05 13:48:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1733406520000|2024-12-05 13:48:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|265
1733406540000|2024-12-05 13:49:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.7|346
1733406650000|2024-12-05 13:50:50|||||||||85
1733406690000|2024-12-05 13:51:30|368|367.9|368|367.8|368|367.9|367.9|367.8|588
1733406730000|2024-12-05 13:52:10|367.9||367.9||367.9||367.9||0
1733406760000|2024-12-05 13:52:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1733406770000|2024-12-05 13:52:50|367.9|367.8|368|367.8|368|367.8|367.9|367.8|0
1733406790000|2024-12-05 13:53:10||367.9||367.9||367.9||367.9|0
1733406830000|2024-12-05 13:53:50|368.1|368|368.1|368|368.1|368|368.1|368|20
1733406840000|2024-12-05 13:54:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1733406850000|2024-12-05 13:54:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1733406860000|2024-12-05 13:54:20||368||368||368||368|0
1733406880000|2024-12-05 13:54:40||367.9||367.9||367.9||367.9|0
1733406930000|2024-12-05 13:55:30||368||367.9||368||367.9|0
1733406950000|2024-12-05 13:55:50|368||368||368||368||0
1733407060000|2024-12-05 13:57:40|368.1|368|368.1|368|368.1|368|368.1|368|0
1733407220000|2024-12-05 14:00:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1733407250000|2024-12-05 14:00:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|577
1733407350000|2024-12-05 14:02:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|317
1733407360000|2024-12-05 14:02:40|||||||||100
1733407570000|2024-12-05 14:06:10|||||||||42
1733407640000|2024-12-05 14:07:20|||||||||30
1733407720000|2024-12-05 14:08:40|368.3||368.3||368.3||368.3||753
1733407860000|2024-12-05 14:11:00||368.2||368.1||368.2||368.1|20
1733407900000|2024-12-05 14:11:40||368.2||368.2||368.2||368.2|0
1733407910000|2024-12-05 14:11:50||368.1||368.1||368.1||368.1|400
1733407950000|2024-12-05 14:12:30|368.2||368.2||368.2||368.2||0
1733408010000|2024-12-05 14:13:30|368.3||368.3||368.3||368.3||2100
1733408020000|2024-12-05 14:13:40||368.2||368.2||368.2||368.2|0
1733408030000|2024-12-05 14:13:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|312
1733408060000|2024-12-05 14:14:20|||||||||187
1733408120000|2024-12-05 14:15:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|39
1733408220000|2024-12-05 14:17:00|368.4||368.4||368.4||368.4||0
1733408270000|2024-12-05 14:17:50|368.3||368.3||368.3||368.3||0
1733408280000|2024-12-05 14:18:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1015
1733408400000|2024-12-05 14:20:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|616
1733408630000|2024-12-05 14:23:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|3598
1733408640000|2024-12-05 14:24:00|368.5||368.5||368.5||368.5||0
1733408660000|2024-12-05 14:24:20|||||||||110
1733408730000|2024-12-05 14:25:30|368.4||368.4||368.4||368.4||0
1733408750000|2024-12-05 14:25:50|||||||||83
1733408760000|2024-12-05 14:26:00|||||||||1000
1733408770000|2024-12-05 14:26:10|||||||||33
1733408930000|2024-12-05 14:28:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|625
1733408950000|2024-12-05 14:29:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1305
1733408960000|2024-12-05 14:29:20|368.5||368.5||368.5||368.5||0
1733408970000|2024-12-05 14:29:30||368.4||368.4||368.4||368.4|0
1733409040000|2024-12-05 14:30:40||368.3||368.3||368.3||368.3|0
1733409050000|2024-12-05 14:30:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733409060000|2024-12-05 14:31:00|368.7||368.7||368.7||368.7||273
1733409070000|2024-12-05 14:31:10|368.6||368.6||368.6||368.6||0
1733409130000|2024-12-05 14:32:10|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|119
1733409150000|2024-12-05 14:32:30|368.7||368.7||368.7||368.7||0
1733409160000|2024-12-05 14:32:40||368.5||368.6||368.6||368.5|357
1733409190000|2024-12-05 14:33:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1733409200000|2024-12-05 14:33:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|43
1733409220000|2024-12-05 14:33:40|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|0
1733409290000|2024-12-05 14:34:50||368.8||368.8||368.8||368.8|0
1733409300000|2024-12-05 14:35:00|||||||||312
1733409350000|2024-12-05 14:35:50|369||369||369||369||0
1733409390000|2024-12-05 14:36:30|368.9|368.9|368.9|368.8|368.9|368.9|368.9|368.8|340
1733409420000|2024-12-05 14:37:00|||||||||1
1733409440000|2024-12-05 14:37:20|369||369||369||369||0
1733409470000|2024-12-05 14:37:50||368.9||368.9||368.9||368.9|0
1733409610000|2024-12-05 14:40:10|369.2|369|369.2|369.1|369.2|369.1|369.2|369|866
1733409640000|2024-12-05 14:40:40|369|368.9|369.1|368.9|369.1|368.9|369|368.9|0
1733409650000|2024-12-05 14:40:50||369||369||369||369|0
1733409700000|2024-12-05 14:41:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1733409710000|2024-12-05 14:41:50|||||||||384
1733409730000|2024-12-05 14:42:10|||||||||280
1733409800000|2024-12-05 14:43:20|369.4|369.3|369.3|369.2|369.4|369.3|369.3|369.2|773
1733409910000|2024-12-05 14:45:10|369.1|369|369.1|369|369.1|369|369.1|369|0
1733409970000|2024-12-05 14:46:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|118
1733409990000|2024-12-05 14:46:30|369.4||369.4||369.4||369.4||0
1733410010000|2024-12-05 14:46:50|369.3||369.3||369.3||369.3||0
1733410030000|2024-12-05 14:47:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1733410040000|2024-12-05 14:47:20|||||||||349
1733410050000|2024-12-05 14:47:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1733410070000|2024-12-05 14:47:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|82
1733410110000|2024-12-05 14:48:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1733410140000|2024-12-05 14:49:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|342
1733410220000|2024-12-05 14:50:20|369.5|369.4|369.5|369.3|369.5|369.4|369.4|369.3|1955
1733410230000|2024-12-05 14:50:30|369.4||369.4||369.4||369.4||0
1733410310000|2024-12-05 14:51:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1733410350000|2024-12-05 14:52:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|165
1733410360000|2024-12-05 14:52:40||369.2||369.2||369.2||369.2|0
1733410370000|2024-12-05 14:52:50|369.3||369.3||369.3||369.3||146
1733410570000|2024-12-05 14:56:10|||||||||1000
1733410600000|2024-12-05 14:56:40|||||||||316
1733410630000|2024-12-05 14:57:10|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1733410650000|2024-12-05 14:57:30|369|368.9|369|368.9|369|368.9|369|368.9|2710
1733410700000|2024-12-05 14:58:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1733410800000|2024-12-05 15:00:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|572
1733410810000|2024-12-05 15:00:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1733410850000|2024-12-05 15:00:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|280
1733410860000|2024-12-05 15:01:00|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|0
1733410900000|2024-12-05 15:01:40||369.3||369.2||369.3||369.2|0
1733410920000|2024-12-05 15:02:00|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1501
1733410950000|2024-12-05 15:02:30||369.4||369.4||369.4||369.4|0
1733410960000|2024-12-05 15:02:40|||||||||300
1733410980000|2024-12-05 15:03:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|887
1733411030000|2024-12-05 15:03:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|150
1733411090000|2024-12-05 15:04:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1733411120000|2024-12-05 15:05:20|369.5||369.5||369.5||369.5||408
1733411150000|2024-12-05 15:05:50||369.4||369.4||369.4||369.4|0
1733411170000|2024-12-05 15:06:10|369.6|369.5|369.6|369.5|369.7|369.6|369.6|369.5|1938
1733411240000|2024-12-05 15:07:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3839
1733411400000|2024-12-05 15:10:00|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|521
1733411530000|2024-12-05 15:12:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|614
1733411570000|2024-12-05 15:12:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1733411600000|2024-12-05 15:13:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|568
1733411620000|2024-12-05 15:13:40|||||||||1000
1733411710000|2024-12-05 15:15:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1733411760000|2024-12-05 15:16:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1733411860000|2024-12-05 15:17:40|369.8|369.7|369.7|369.6|369.8|369.7|369.7|369.6|2481
1733411880000|2024-12-05 15:18:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|783
1733411920000|2024-12-05 15:18:40|||||||||2000
1733412000000|2024-12-05 15:20:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1733412070000|2024-12-05 15:21:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|2296
1733412150000|2024-12-05 15:22:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1733412180000|2024-12-05 15:23:00|370|369.9|370|369.9|370|369.9|370|369.9|0
1733412200000|2024-12-05 15:23:20|370.1|370|370.1|370|370.1|370|370.1|370|924
1733412220000|2024-12-05 15:23:40|370.2|370.1|370.2|370.1|370.3|370.1|370.2|370.1|91
1733412300000|2024-12-05 15:25:00|370.1|370|370.1|370|370.1|370|370.1|370|474
1733412310000|2024-12-05 15:25:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1902
1733412320000|2024-12-05 15:25:20|370.3|370.2|370.2|370.1|370.3|370.2|370.2|370.1|2457
1733412350000|2024-12-05 15:25:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1733412360000|2024-12-05 15:26:00||369.9||369.9||369.9||369.9|1
1733412410000|2024-12-05 15:26:50|370||370||370||370||0
1733412440000|2024-12-05 15:27:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|10
1733412500000|2024-12-05 15:28:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1733412560000|2024-12-05 15:29:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|597
1733412620000|2024-12-05 15:30:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|440
1733412640000|2024-12-05 15:30:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|270
1733412680000|2024-12-05 15:31:20|370|369.9|370|369.9|370|369.9|370|369.9|156
1733412700000|2024-12-05 15:31:40|370.1|370|370.1|370|370.1|370|370.1|370|2410
1733412770000|2024-12-05 15:32:50|370.2|370.1|370.1|370|370.2|370.1|370.1|370|2763
1733412780000|2024-12-05 15:33:00|370|369.9|369.9|369.8|370|369.9|369.9|369.8|2489
1733412790000|2024-12-05 15:33:10||369.7||369.8||369.8||369.7|0
1733412820000|2024-12-05 15:33:40|370|369.9|370|369.9|370|369.9|370|369.9|88
1733412830000|2024-12-05 15:33:50|370.1|370|370.1|370|370.1|370|370.1|370|0
1733412860000|2024-12-05 15:34:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1733412880000|2024-12-05 15:34:40|370.1||370.1||370.1||370.1||0
1733412920000|2024-12-05 15:35:20|370|370|370|369.9|370|370|370|369.9|0
1733412940000|2024-12-05 15:35:40|370.1||370.1||370.1||370.1||0
1733413000000|2024-12-05 15:36:40||370||370||370||370|0
1733413070000|2024-12-05 15:37:50|370|369.9|370|369.9|370|369.9|370|369.9|33
1733413110000|2024-12-05 15:38:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|335
1733413170000|2024-12-05 15:39:30|369.8|369.7|369.8|369.7|369.9|369.7|369.8|369.7|9
1733413500000|2024-12-05 15:45:00|370|369.9|370.1|369.9|370.1|369.9|370|369.9|1600
1733413510000|2024-12-05 15:45:10|||||||||53
1733413530000|2024-12-05 15:45:30|370||370||370.1||370||0
1733413600000|2024-12-05 15:46:40|370.1|370|370.1|370|370.1|370|370.1|370|659
1733413630000|2024-12-05 15:47:10|370|369.9|370|369.9|370|369.9|370|369.9|150
1733413720000|2024-12-05 15:48:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1733413790000|2024-12-05 15:49:50||369.6||369.6||369.7||369.6|150
1733413800000|2024-12-05 15:50:00|369.7||369.7||369.7||369.7||0
1733413840000|2024-12-05 15:50:40|369.8|369.7|369.8|369.6|369.8|369.7|369.8|369.6|198
1733413870000|2024-12-05 15:51:10||369.7||369.7||369.7||369.7|0
1733413880000|2024-12-05 15:51:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|401
1733413960000|2024-12-05 15:52:40|||||||||800
1733413970000|2024-12-05 15:52:50|370|369.9|370|369.9|370|369.9|370|369.9|82
1733413980000|2024-12-05 15:53:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|368
1733414160000|2024-12-05 15:56:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|415
1733414310000|2024-12-05 15:58:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1094
1733414320000|2024-12-05 15:58:40|||||||||90
1733414330000|2024-12-05 15:58:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|46
1733414410000|2024-12-05 16:00:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|8
1733414430000|2024-12-05 16:00:30|||||||||100
1733414460000|2024-12-05 16:01:00|||||||||1983
1733414490000|2024-12-05 16:01:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|159
1733414530000|2024-12-05 16:02:10|369.9||369.9||369.9||369.9||477
1733414590000|2024-12-05 16:03:10||369.8||369.8||369.8||369.8|0
1733414630000|2024-12-05 16:03:50|||||||||8
1733414640000|2024-12-05 16:04:00|||||||||500
1733414650000|2024-12-05 16:04:10|370|369.9|370.1|370|370.1|370|370|369.9|781
1733414680000|2024-12-05 16:04:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|570
1733414690000|2024-12-05 16:04:50|370.1|370|370.1|370|370.1|370|370.1|370|662
1733414750000|2024-12-05 16:05:50|||||||||250
1733414780000|2024-12-05 16:06:20|370|369.9|370|369.9|370|369.9|370|369.9|148
1733414820000|2024-12-05 16:07:00|370.1|370|370.1|370|370.1|370|370|370|131
1733414830000|2024-12-05 16:07:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1733414840000|2024-12-05 16:07:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|415
1733414850000|2024-12-05 16:07:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1751
1733414860000|2024-12-05 16:07:40|370.1|370|370.1|370|370.1|370|370.1|370|793
1733414940000|2024-12-05 16:09:00|||||||||500
1733414990000|2024-12-05 16:09:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1223
1733415000000|2024-12-05 16:10:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|585
1733415010000|2024-12-05 16:10:10|||||||||1250
1733415020000|2024-12-05 16:10:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1733415050000|2024-12-05 16:10:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1733415160000|2024-12-05 16:12:40|370.2|370.1|370.1|370|370.2|370.1|370.1|370|184
1733415170000|2024-12-05 16:12:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|2600
1733415190000|2024-12-05 16:13:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1733415250000|2024-12-05 16:14:10|||||||||2133
1733415260000|2024-12-05 16:14:20|||||||||519
1733415290000|2024-12-05 16:14:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1580
1733415300000|2024-12-05 16:15:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1733415370000|2024-12-05 16:16:10|||||||||2171
1733415450000|2024-12-05 16:17:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|724
1733415460000|2024-12-05 16:17:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1084
1733415470000|2024-12-05 16:17:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|997
1733415480000|2024-12-05 16:18:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1733415510000|2024-12-05 16:18:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|57
1733415540000|2024-12-05 16:19:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1733415620000|2024-12-05 16:20:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|373
1733415630000|2024-12-05 16:20:30|||||||||219
1733415650000|2024-12-05 16:20:50|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|1231
1733415710000|2024-12-05 16:21:50|370.3|370.2|370.4|370.2|370.4|370.2|370.3|370.2|1751
1733415750000|2024-12-05 16:22:30||370.3||370.3||370.3||370.3|0
1733415810000|2024-12-05 16:23:30|370.5||370.5||370.5||370.5||985
1733415820000|2024-12-05 16:23:40|370.4||370.4||370.4||370.4||0
1733415860000|2024-12-05 16:24:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|941
1733415870000|2024-12-05 16:24:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1733415940000|2024-12-05 16:25:40|||||||||1063
1733415950000|2024-12-05 16:25:50|||||||||1521
1733415960000|2024-12-05 16:26:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1733416060000|2024-12-05 16:27:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1733416100000|2024-12-05 16:28:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|4200
1733416120000|2024-12-05 16:28:40|||||||||540
1733416130000|2024-12-05 16:28:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|2339
1733416170000|2024-12-05 16:29:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1733416180000|2024-12-05 16:29:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1733472000000|2024-12-06 08:00:00|373.3|372.9|373.3|373.1|373.3|373.2|373.3|372.9|151
1733472020000|2024-12-06 08:00:20|373.5||373.4||373.5||373.4||0
1733472030000|2024-12-06 08:00:30|373.2|372.8|373.1|372.8|373.2|372.8|373.1|372.8|185
1733472040000|2024-12-06 08:00:40|373.2||373.2||373.2||373.2||0
1733472050000|2024-12-06 08:00:50|373.3|372.9|373.3|372.9|373.3|372.9|373.3|372.9|0
1733472060000|2024-12-06 08:01:00|373.5|373|373.5|373.1|373.5|373.1|373.5|373|0
1733472070000|2024-12-06 08:01:10|373.4|372.8|373.3|372.8|373.4|372.8|373.3|372.8|2007
1733472080000|2024-12-06 08:01:20|372.7|372.4|372.4|372|372.7|372.4|372.4|372|511
1733472090000|2024-12-06 08:01:30|372.5|372.2|372.6|372|372.7|372.3|372.5|372|1048
1733472120000|2024-12-06 08:02:00|372.7|372.1|372.7|372.2|372.7|372.2|372.7|372.1|0
1733472140000|2024-12-06 08:02:20||372.4||372.4||372.4||372.4|0
1733472150000|2024-12-06 08:02:30||372.3||372.3||372.3||372.3|1700
1733472190000|2024-12-06 08:03:10|372.9|372.6|373.1|372.8|373.1|372.8|372.9|372.6|3237
1733472200000|2024-12-06 08:03:20|373|372.6|373|372.6|373|372.6|373|372.6|0
1733472220000|2024-12-06 08:03:40||372.5||372.5||372.5||372.5|0
1733472250000|2024-12-06 08:04:10|372.9||372.9||372.9||372.9||0
1733472270000|2024-12-06 08:04:30|372.8||372.8||372.8||372.8||0
1733472280000|2024-12-06 08:04:40|372.7|372.3|372.6|372.3|372.7|372.3|372.6|372.3|2600
1733472290000|2024-12-06 08:04:50||372.2||372.2||372.2||372.2|0
1733472300000|2024-12-06 08:05:00|372.5|372.1|372.5|372.1|372.5|372.1|372.5|372.1|0
1733472330000|2024-12-06 08:05:30|372.6|372.3|372.6|372.3|372.6|372.3|372.6|372.3|0
1733472460000|2024-12-06 08:07:40|372.5|372.1|372.4|372.1|372.5|372.1|372.4|372.1|134
1733472570000|2024-12-06 08:09:30|372.3||372.3||372.3||372.3||0
1733472590000|2024-12-06 08:09:50|372.4|372.2|372.4|372.3|372.4|372.3|372.4|372.1|288
1733472610000|2024-12-06 08:10:10|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|272
1733472620000|2024-12-06 08:10:20||372.5||372.5||372.5||372.5|0
1733472630000|2024-12-06 08:10:30|372.7|372.3|372.5|372.3|372.7|372.3|372.5|372.3|2877
1733472650000|2024-12-06 08:10:50||372.2||372.2||372.2||372.2|0
1733472670000|2024-12-06 08:11:10|372.4|372.1|372.4|372.1|372.4|372.1|372.4|372.1|0
1733472690000|2024-12-06 08:11:30|372.3|372|372.2|372|372.3|372|372.2|372|0
1733472710000|2024-12-06 08:11:50|372.1|371.8|372|371.8|372.1|371.8|372|371.8|1061
1733472750000|2024-12-06 08:12:30|372.2|372|372.2|372|372.2|372|372.2|372|773
1733472800000|2024-12-06 08:13:20|372.1|371.8|372|371.8|372.1|371.9|372|371.8|2332
1733472870000|2024-12-06 08:14:30|372.1|371.9|372|371.8|372.1|371.9|372|371.8|502
1733472900000|2024-12-06 08:15:00|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|0
1733472910000|2024-12-06 08:15:10|371.7||371.7||371.7||371.7||0
1733472920000|2024-12-06 08:15:20|371.8|371.7|372|371.9|372|371.9|371.8|371.7|615
1733472960000|2024-12-06 08:16:00|372.1|372|372.2|372|372.2|372|372.1|372|0
1733472970000|2024-12-06 08:16:10||372.1||372.1||372.1||372.1|0
1733472990000|2024-12-06 08:16:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|101
1733473020000|2024-12-06 08:17:00||372.1||372.1||372.1||372.1|0
1733473040000|2024-12-06 08:17:20|372.2|372|372.1|372|372.2|372|372.1|372|494
1733473060000|2024-12-06 08:17:40||371.9||371.9||371.9||371.9|212
1733473080000|2024-12-06 08:18:00||371.8||371.9||371.9||371.8|0
1733473110000|2024-12-06 08:18:30|372|371.8|372|371.8|372|371.8|372|371.8|0
1733473130000|2024-12-06 08:18:50|371.9|371.7|372|371.7|372|371.7|371.9|371.7|134
1733473190000|2024-12-06 08:19:50||371.8||371.8||371.8||371.8|0
1733473200000|2024-12-06 08:20:00||371.7||371.7||371.7||371.7|0
1733473210000|2024-12-06 08:20:10||371.8||371.8||371.8||371.8|0
1733473230000|2024-12-06 08:20:30|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1733473290000|2024-12-06 08:21:30|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1733473300000|2024-12-06 08:21:40|371.7||371.7||371.7||371.7||0
1733473330000|2024-12-06 08:22:10|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|0
1733473340000|2024-12-06 08:22:20||371.7||371.7||371.7||371.7|0
1733473350000|2024-12-06 08:22:30||371.6||371.6||371.6||371.6|0
1733473480000|2024-12-06 08:24:40|371.7|371.7|371.7|371.6|371.7|371.7|371.7|371.6|200
1733473500000|2024-12-06 08:25:00|371.8||371.8||371.8||371.8||0
1733473510000|2024-12-06 08:25:10|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|122
1733473520000|2024-12-06 08:25:20||371.5||371.5||371.5||371.5|0
1733473590000|2024-12-06 08:26:30|371.8|371.6|371.8|371.7|371.8|371.7|371.8|371.6|2500
1733473600000|2024-12-06 08:26:40|371.9|371.6|372.1|371.9|372.1|371.9|371.9|371.6|463
1733473640000|2024-12-06 08:27:20|372||372||372||372||0
1733473650000|2024-12-06 08:27:30|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|131
1733473670000|2024-12-06 08:27:50|371.8|371.6|371.9|371.7|371.9|371.7|371.8|371.6|0
1733473680000|2024-12-06 08:28:00|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1733473690000|2024-12-06 08:28:10|371.7|371.5|371.7|371.6|371.7|371.6|371.6|371.5|263
1733473730000|2024-12-06 08:28:50|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|28
1733473780000|2024-12-06 08:29:40|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|232
1733473810000|2024-12-06 08:30:10|371.6|371.4|371.5|371.4|371.6|371.4|371.5|371.4|150
1733473860000|2024-12-06 08:31:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1733473880000|2024-12-06 08:31:20|371.7|371.6|371.7|371.5|371.7|371.6|371.7|371.5|0
1733473910000|2024-12-06 08:31:50|371.6||371.6||371.6||371.6||0
1733473920000|2024-12-06 08:32:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1733473980000|2024-12-06 08:33:00|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|0
1733473990000|2024-12-06 08:33:10||371.3||371.3||371.3||371.3|0
1733474000000|2024-12-06 08:33:20|371.5||371.5||371.5||371.5||0
1733474020000|2024-12-06 08:33:40|371.4|371.2|371.3|371.2|371.4|371.2|371.3|371.2|0
1733474130000|2024-12-06 08:35:30|371.4|371.3|371.4|371.2|371.4|371.3|371.4|371.2|0
1733474160000|2024-12-06 08:36:00||371.3||371.2||371.3||371.2|650
1733474220000|2024-12-06 08:37:00|371.3|371.3|371.3|371.1|371.3|371.3|371.3|371.1|0
1733474250000|2024-12-06 08:37:30|371.2|371|371.1|370.9|371.2|371|371.1|370.9|2186
1733474260000|2024-12-06 08:37:40|371.2|371|371.2|371|371.2|371|371.2|371|0
1733474270000|2024-12-06 08:37:50|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|375
1733474280000|2024-12-06 08:38:00|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|81
1733474300000|2024-12-06 08:38:20|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1733474310000|2024-12-06 08:38:30|371.2||371.2||371.2||371.2||0
1733474330000|2024-12-06 08:38:50|371.3||371.3||371.3||371.3||0
1733474360000|2024-12-06 08:39:20|371.2|371|371.2|371|371.2|371|371.2|371|0
1733474420000|2024-12-06 08:40:20|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|0
1733474430000|2024-12-06 08:40:30||371||371||371||371|0
1733474470000|2024-12-06 08:41:10||370.9||370.9||370.9||370.9|0
1733474530000|2024-12-06 08:42:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1544
1733474540000|2024-12-06 08:42:20||371||371||371||371|0
1733474550000|2024-12-06 08:42:30||371.1||371.1||371.1||371.1|0
1733474610000|2024-12-06 08:43:30|||||||||93
1733474620000|2024-12-06 08:43:40||371||371.1||371.1||371|0
1733474680000|2024-12-06 08:44:40|371.4|371.2|371.5|371.3|371.5|371.3|371.4|371.2|99
1733474780000|2024-12-06 08:46:20||371.4||371.3||371.4||371.3|0
1733474820000|2024-12-06 08:47:00|371.4|371.2|371.5|371.4|371.5|371.4|371.4|371.2|1790
1733474830000|2024-12-06 08:47:10||371.3||371.3||371.3||371.3|0
1733474920000|2024-12-06 08:48:40|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|260
1733474990000|2024-12-06 08:49:50|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1733475060000|2024-12-06 08:51:00|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1733475080000|2024-12-06 08:51:20||371.3||371.3||371.3||371.3|0
1733475120000|2024-12-06 08:52:00||371.2||371.2||371.2||371.2|0
1733475130000|2024-12-06 08:52:10||371.3||371.2||371.3||371.2|0
1733475140000|2024-12-06 08:52:20||371.3||371.3||371.3||371.2|0
1733475150000|2024-12-06 08:52:30||371.2||371.2||371.2||371.2|0
1733475170000|2024-12-06 08:52:50|371.3||371.3||371.3||371.3||0
1733475190000|2024-12-06 08:53:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1733475210000|2024-12-06 08:53:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|86
1733475230000|2024-12-06 08:53:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|932
1733475250000|2024-12-06 08:54:10|371.4|371.2|371.4|371.3|371.4|371.3|371.4|371.2|0
1733475300000|2024-12-06 08:55:00|371.5|371.4|371.6|371.5|371.6|371.5|371.5|371.3|1620
1733475320000|2024-12-06 08:55:20|371.5|371.4|371.5|371.3|371.5|371.5|371.5|371.3|0
1733475360000|2024-12-06 08:56:00|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|0
1733475370000|2024-12-06 08:56:10||371.3||371.3||371.3||371.3|0
1733475380000|2024-12-06 08:56:20||371.2||371.2||371.2||371.2|142
1733475400000|2024-12-06 08:56:40|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1733475450000|2024-12-06 08:57:30|371.2||371.2||371.2||371.2||0
1733475490000|2024-12-06 08:58:10|371.1|371|371.1|371|371.1|371|371.1|371|150
1733475520000|2024-12-06 08:58:40|||||||||2333
1733475530000|2024-12-06 08:58:50|371.2||371.2||371.2||371.2||791
1733475540000|2024-12-06 08:59:00|371.1||371.1||371.1||371.1||0
1733475550000|2024-12-06 08:59:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1733475580000|2024-12-06 08:59:40|371.1|371|371.1|371|371.1|371|371.1|371|150
1733475590000|2024-12-06 08:59:50||370.9||370.9||370.9||370.9|0
1733475600000|2024-12-06 09:00:00|371.2|371|371.2|371|371.2|371|371.2|371|0
1733475610000|2024-12-06 09:00:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|150
1733475690000|2024-12-06 09:01:30|||||||||1238
1733475730000|2024-12-06 09:02:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1485
1733475760000|2024-12-06 09:02:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.1|0
1733475770000|2024-12-06 09:02:50||371.1||371.2||371.2||371.1|0
1733475790000|2024-12-06 09:03:10||371.1||371.2||371.2||371.1|0
1733475910000|2024-12-06 09:05:10|371.9|371.8|372|371.8|372.1|371.9|371.9|371.8|91
1733475920000|2024-12-06 09:05:20|372.1|372|372.2|372|372.2|372.1|372.1|372|896
1733475930000|2024-12-06 09:05:30|||||||||1000
1733476000000|2024-12-06 09:06:40|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|1431
1733476020000|2024-12-06 09:07:00|372|371.8|372|371.8|372|371.8|372|371.8|0
1733476030000|2024-12-06 09:07:10|371.9|371.7|372.1|371.9|372.1|371.9|371.9|371.7|0
1733476040000|2024-12-06 09:07:20|372|371.8|372|371.8|372|371.9|372|371.8|0
1733476050000|2024-12-06 09:07:30|372.1|371.9|372|371.8|372.1|371.9|372|371.8|0
1733476130000|2024-12-06 09:08:50||371.7||371.8||371.8||371.7|0
1733476140000|2024-12-06 09:09:00|371.9|371.7|372|371.8|372|371.8|371.9|371.7|0
1733476260000|2024-12-06 09:11:00|371.9||371.9||371.9||371.9||843
1733476340000|2024-12-06 09:12:20|372|371.9|372.1|371.9|372.1|371.9|372|371.9|0
1733476470000|2024-12-06 09:14:30||372||372||372||372|0
1733476480000|2024-12-06 09:14:40|372|371.9|372.1|371.9|372.1|371.9|372|371.9|843
1733476590000|2024-12-06 09:16:30|372||372||372||372||75
1733476620000|2024-12-06 09:17:00||371.8||371.8||371.8||371.8|0
1733476650000|2024-12-06 09:17:30||371.7||371.7||371.7||371.7|0
1733476680000|2024-12-06 09:18:00||371.8||371.8||371.8||371.8|0
1733476760000|2024-12-06 09:19:20||371.9||371.9||371.9||371.9|0
1733476820000|2024-12-06 09:20:20|372.1|372|372.1|372|372.1|372|372.1|372|1
1733476830000|2024-12-06 09:20:30||371.9||371.9||371.9||371.9|174
1733476840000|2024-12-06 09:20:40|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|98
1733476870000|2024-12-06 09:21:10||372.3||372.3||372.3||372.3|1000
1733476880000|2024-12-06 09:21:20|372.5||372.5||372.5||372.5||0
1733476900000|2024-12-06 09:21:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1431
1733476920000|2024-12-06 09:22:00|372.4||372.4||372.4||372.4||0
1733476960000|2024-12-06 09:22:40|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|0
1733476970000|2024-12-06 09:22:50|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|0
1733477000000|2024-12-06 09:23:20|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|0
1733477100000|2024-12-06 09:25:00|372.5|372.3|372.4|372.2|372.5|372.3|372.4|372.2|150
1733477150000|2024-12-06 09:25:50||372.3||372.3||372.3||372.3|0
1733477160000|2024-12-06 09:26:00||372.2||372.3||372.3||372.2|0
1733477180000|2024-12-06 09:26:20||372.2||372.2||372.2||372.2|0
1733477190000|2024-12-06 09:26:30||372.3||372.3||372.3||372.3|0
1733477200000|2024-12-06 09:26:40||372.2||372.2||372.2||372.2|0
1733477230000|2024-12-06 09:27:10||372.3||372.3||372.3||372.3|0
1733477300000|2024-12-06 09:28:20|372.5|372.4|372.5|372.3|372.5|372.4|372.5|372.3|0
1733477400000|2024-12-06 09:30:00||372.4||372.4||372.4||372.4|0
1733477460000|2024-12-06 09:31:00|372.6||372.6||372.6||372.6||785
1733477500000|2024-12-06 09:31:40|372.5||372.6||372.6||372.5||0
1733477520000|2024-12-06 09:32:00||372.5||372.5||372.5||372.5|0
1733477790000|2024-12-06 09:36:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1733477810000|2024-12-06 09:36:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1733477820000|2024-12-06 09:37:00|372.5|372.3|372.6|372.5|372.6|372.5|372.5|372.3|0
1733477840000|2024-12-06 09:37:20||372.4||372.5||372.5||372.4|0
1733477870000|2024-12-06 09:37:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|740
1733477880000|2024-12-06 09:38:00|372.6||372.6||372.6||372.6||0
1733478020000|2024-12-06 09:40:20|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|0
1733478050000|2024-12-06 09:40:50|372.4|372.2|372.3|372.2|372.4|372.2|372.3|372.2|0
1733478060000|2024-12-06 09:41:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1733478070000|2024-12-06 09:41:10|372.1|372|372.1|372|372.1|372|372.1|372|0
1733478100000|2024-12-06 09:41:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1480
1733478120000|2024-12-06 09:42:00||372||372||372||372|0
1733478160000|2024-12-06 09:42:40|372.1|371.9|372.1|371.9|372.1|371.9|372|371.9|1625
1733478170000|2024-12-06 09:42:50||372||372||372||372|0
1733478180000|2024-12-06 09:43:00||371.9||372||372||371.9|0
1733478190000|2024-12-06 09:43:10||371.9||372||372||371.9|0
1733478210000|2024-12-06 09:43:30||371.9||372||372||371.9|0
1733478260000|2024-12-06 09:44:20|372.2||372.2||372.2||372.2||0
1733478370000|2024-12-06 09:46:10|372.1||372.1||372.1||372.1||0
1733478380000|2024-12-06 09:46:20|372.2||372.2||372.2||372.2||0
1733478540000|2024-12-06 09:49:00|372.1||372.1||372.1||372.1||21
1733478560000|2024-12-06 09:49:20|||||||||600
1733478600000|2024-12-06 09:50:00||371.9||371.9||371.9||371.9|0
1733478630000|2024-12-06 09:50:30||372||372||372||372|0
1733478650000|2024-12-06 09:50:50|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1
1733478660000|2024-12-06 09:51:00||372||372||372||372|0
1733478720000|2024-12-06 09:52:00|372.1|372.1|372.2|372.1|372.2|372.1|372.1|372.1|1677
1733478780000|2024-12-06 09:53:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|839
1733478820000|2024-12-06 09:53:40||372.1||372.1||372.1||372.1|67
1733478840000|2024-12-06 09:54:00|372.2||372.3||372.3||372.2||0
1733478880000|2024-12-06 09:54:40||372.2||372.2||372.2||372.2|0
1733478910000|2024-12-06 09:55:10|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|140
1733478970000|2024-12-06 09:56:10|||||||||5000
1733479010000|2024-12-06 09:56:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|0
1733479080000|2024-12-06 09:58:00||372.1||372.1||372.1||372.1|0
1733479200000|2024-12-06 10:00:00|372.2||372.3||372.3||372.2||354
1733479250000|2024-12-06 10:00:50||372.2||372.2||372.2||372.2|0
1733479260000|2024-12-06 10:01:00||372.1||372.1||372.1||372.1|0
1733479320000|2024-12-06 10:02:00||372.2||372.2||372.2||372.2|0
1733479410000|2024-12-06 10:03:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1733479690000|2024-12-06 10:08:10|||||||||1569
1733479850000|2024-12-06 10:10:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|2
1733479920000|2024-12-06 10:12:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1733479980000|2024-12-06 10:13:00|||||||||1432
1733480040000|2024-12-06 10:14:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1733480080000|2024-12-06 10:14:40|372.5|372.4|372.6|372.4|372.6|372.4|372.5|372.4|0
1733480110000|2024-12-06 10:15:10|372.5||372.5||372.5||372.5||0
1733480130000|2024-12-06 10:15:30|372.6||372.6||372.6||372.6||0
1733480160000|2024-12-06 10:16:00|372.7|372.6|372.7|372.5|372.7|372.6|372.7|372.5|0
1733480200000|2024-12-06 10:16:40|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|0
1733480280000|2024-12-06 10:18:00|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|618
1733480290000|2024-12-06 10:18:10|372.6||372.7||372.7||372.6||24
1733480360000|2024-12-06 10:19:20|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|1700
1733480510000|2024-12-06 10:21:50||372.5||372.5||372.5||372.5|0
1733480550000|2024-12-06 10:22:30|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|876
1733480630000|2024-12-06 10:23:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|290
1733480690000|2024-12-06 10:24:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1767
1733480810000|2024-12-06 10:26:50|372.8|372.7|372.9|372.7|372.9|372.7|372.8|372.7|132
1733480930000|2024-12-06 10:28:50|373|372.8|373|372.8|373|372.8|373|372.8|254
1733480940000|2024-12-06 10:29:00||372.9||372.8||372.9||372.8|96
1733481000000|2024-12-06 10:30:00|372.8|372.7|372.9|372.7|372.9|372.7|372.8|372.7|39
1733481100000|2024-12-06 10:31:40|372.8||372.8||372.8||372.8||0
1733481120000|2024-12-06 10:32:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|811
1733481190000|2024-12-06 10:33:10|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|319
1733481200000|2024-12-06 10:33:20|372.8||372.8||372.8||372.8||0
1733481210000|2024-12-06 10:33:30|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|619
1733481320000|2024-12-06 10:35:20|372.8||372.8||372.8||372.8||0
1733481400000|2024-12-06 10:36:40|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|4
1733481470000|2024-12-06 10:37:50|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|150
1733481490000|2024-12-06 10:38:10|372.9||372.9||372.9||372.9||0
1733481510000|2024-12-06 10:38:30|372.8||372.8||372.8||372.8||0
1733481600000|2024-12-06 10:40:00|372.9||372.9||372.9||372.9||0
1733481720000|2024-12-06 10:42:00|372.8|372.8|372.9|372.8|372.9|372.8|372.8|372.8|0
1733481780000|2024-12-06 10:43:00||372.7||372.7||372.7||372.7|233
1733481800000|2024-12-06 10:43:20|372.8||372.8||372.8||372.8||0
1733481820000|2024-12-06 10:43:40|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|921
1733481840000|2024-12-06 10:44:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1733481870000|2024-12-06 10:44:30|||||||||1325
1733481890000|2024-12-06 10:44:50|372.9||372.9||372.9||372.9||0
1733481960000|2024-12-06 10:46:00|372.8|372.6|372.7|372.6|372.8|372.6|372.7|372.6|1969
1733482030000|2024-12-06 10:47:10|372.8||372.8||372.8||372.8||408
1733482080000|2024-12-06 10:48:00|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|118
1733482160000|2024-12-06 10:49:20||372.8||372.8||372.8||372.8|0
1733482210000|2024-12-06 10:50:10|373|372.9|373|372.9|373|372.9|373|372.9|616
1733482290000|2024-12-06 10:51:30|||||||||200
1733482320000|2024-12-06 10:52:00|372.9|372.8|373|372.8|373|372.9|372.9|372.8|776
1733482440000|2024-12-06 10:54:00|372.9||372.9||372.9||372.9||0
1733482470000|2024-12-06 10:54:30|||||||||150
1733482490000|2024-12-06 10:54:50|||||||||1700
1733482550000|2024-12-06 10:55:50|373|372.9|373|372.9|373|372.9|373|372.9|0
1733482580000|2024-12-06 10:56:20|373.1|373|373.1|373|373.1|373|373.1|373|496
1733482610000|2024-12-06 10:56:50|||||||||30
1733482680000|2024-12-06 10:58:00|||||||||33
1733482800000|2024-12-06 11:00:00|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1733482810000|2024-12-06 11:00:10|373.3|373.2|373.4|373.3|373.4|373.3|373.3|373.2|709
1733482820000|2024-12-06 11:00:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|781
1733482830000|2024-12-06 11:00:30||373.3||373.3||373.3||373.3|150
1733482850000|2024-12-06 11:00:50|373.4||373.4||373.4||373.4||1969
1733482860000|2024-12-06 11:01:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|1285
1733482870000|2024-12-06 11:01:10|373.4||373.4||373.4||373.4||995
1733482880000|2024-12-06 11:01:20|373.3||373.3||373.3||373.3||0
1733482890000|2024-12-06 11:01:30|||||||||150
1733482920000|2024-12-06 11:02:00|||||||||150
1733483000000|2024-12-06 11:03:20|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|633
1733483110000|2024-12-06 11:05:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1733483150000|2024-12-06 11:05:50|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1733483230000|2024-12-06 11:07:10|373.3|373.1|373.3|373.1|373.4|373.2|373.3|373.1|0
1733483250000|2024-12-06 11:07:30|373.4|373.2|373.3|373.1|373.4|373.2|373.3|373.1|0
1733483260000|2024-12-06 11:07:40|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1733483270000|2024-12-06 11:07:50|373.3|373.1|373.4|373.2|373.4|373.2|373.3|373.1|4
1733483280000|2024-12-06 11:08:00|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1733483290000|2024-12-06 11:08:10|373.2|373|373.2|373|373.3|373.1|373.2|373|0
1733483300000|2024-12-06 11:08:20|373.3|373.1|373.2|373|373.3|373.1|373.2|373|0
1733483310000|2024-12-06 11:08:30|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1733483330000|2024-12-06 11:08:50|373.2|373|373.2|372.9|373.2|373|373.2|372.9|300
1733483340000|2024-12-06 11:09:00|373.1|373|373.1|372.9|373.1|373|373.1|372.9|33
1733483350000|2024-12-06 11:09:10|373.3|373|373.2|372.9|373.3|373|373.2|372.9|299
1733483370000|2024-12-06 11:09:30|373.3|373|373.2|372.9|373.3|373|373.2|372.9|0
1733483390000|2024-12-06 11:09:50|373.3|373|373.4|373.1|373.4|373.1|373.3|373|294
1733483400000|2024-12-06 11:10:00|373.3|373|373.4|373.1|373.4|373.1|373.3|373|848
1733483410000|2024-12-06 11:10:10|373.3|373|373.3|373|373.4|373.1|373.3|373|0
1733483420000|2024-12-06 11:10:20|373.4|373.1|373.3|373|373.4|373.1|373.3|373|300
1733483430000|2024-12-06 11:10:30|373.4|373.1|373.3|373|373.4|373.1|373.3|373|0
1733483450000|2024-12-06 11:10:50|373.4|373.1|373.3|373|373.4|373.2|373.2|372.9|10
1733483460000|2024-12-06 11:11:00|373.2|372.9|373.3|373|373.3|373|373.2|372.9|0
1733483490000|2024-12-06 11:11:30|373.2|372.9|373.3|373|373.3|373|373.2|372.9|0
1733483500000|2024-12-06 11:11:40|373.2|372.9|373.2|372.9|373.2|372.9|373.2|372.9|0
1733483530000|2024-12-06 11:12:10|373.3|373|373.2|372.9|373.3|373|373.2|372.9|0
1733483540000|2024-12-06 11:12:20|373.3|373|373.2|372.9|373.3|373|373.2|372.9|0
1733483550000|2024-12-06 11:12:30|373.3|373|373.3|373|373.3|373|373.3|373|0
1733483560000|2024-12-06 11:12:40|373.2|372.9|373.2|372.9|373.3|373|373.2|372.9|0
1733483570000|2024-12-06 11:12:50|373.3|373|373.2|372.9|373.3|373|373.2|372.9|0
1733483610000|2024-12-06 11:13:30|373.3|373|373.2|372.9|373.3|373|373.2|372.9|200
1733483620000|2024-12-06 11:13:40|373.3|373|373.3|373|373.3|373|373.3|373|0
1733483670000|2024-12-06 11:14:30|373.2|372.9|373.3|373|373.3|373|373.2|372.9|0
1733483680000|2024-12-06 11:14:40|373.2|372.9|373.3|373|373.3|373|373.2|372.9|0
1733483690000|2024-12-06 11:14:50|373.2|372.9|373.2|372.9|373.3|373|373.2|372.9|0
1733483700000|2024-12-06 11:15:00|373.3|373|373.3|373|373.3|373|373.3|373|0
1733483720000|2024-12-06 11:15:20|373.2|372.9|373.3|373|373.3|373|373.2|372.9|0
1733483750000|2024-12-06 11:15:50|373.2|372.9|373.3|373|373.3|373|373.2|372.9|120
1733483760000|2024-12-06 11:16:00|373.2|372.9|373.2|372.9|373.3|373|373.2|372.9|0
1733483770000|2024-12-06 11:16:10|373.3|373|373.2|373|373.3|373|373.1|372.9|320
1733483780000|2024-12-06 11:16:20|373.1|372.9|373.1|372.9|373.2|373|373.1|372.9|0
1733483800000|2024-12-06 11:16:40|373.2|373|373.2|373|373.2|373|373.2|373|0
1733483810000|2024-12-06 11:16:50|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1733483820000|2024-12-06 11:17:00|373.2|373|373.1|372.9|373.2|373|373.1|372.9|0
1733483830000|2024-12-06 11:17:10|373.2|373|373.2|373|373.2|373|373.2|373|0
1733483870000|2024-12-06 11:17:50|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1733483880000|2024-12-06 11:18:00|373.2|373|373.1|372.9|373.2|373|373.1|372.9|0
1733483890000|2024-12-06 11:18:10|373.2|373|373.2|373|373.2|373|373.2|373|0
1733483900000|2024-12-06 11:18:20|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1733483940000|2024-12-06 11:19:00|373.2|373|373.1|372.9|373.2|373|373.1|372.9|144
1733483950000|2024-12-06 11:19:10|373|372.8|373.1|372.9|373.2|373|373|372.8|0
1733483970000|2024-12-06 11:19:30|373.2|373|373.2|373|373.2|373|373.2|373|0
1733484000000|2024-12-06 11:20:00|373.1|372.9|373.2|373|373.2|373|373.1|372.9|0
1733484010000|2024-12-06 11:20:10|373.1|372.8|373.2|372.9|373.2|372.9|373.1|372.8|0
1733484020000|2024-12-06 11:20:20|373.3|373|373.3|373|373.3|373|373.2|372.9|581
1733484030000|2024-12-06 11:20:30|373.2|372.9|373.2|372.9|373.2|372.9|373.2|372.9|0
1733484040000|2024-12-06 11:20:40|373.3|373|373.2|372.9|373.3|373|373.2|372.9|0
1733484050000|2024-12-06 11:20:50|373.3|373|373.3|373|373.3|373|373.3|373|0
1733484060000|2024-12-06 11:21:00|||||||||1
1733484130000|2024-12-06 11:22:10|||||||||100
1733484180000|2024-12-06 11:23:00|373.3|373.2|373.2|373.1|373.3|373.2|373.2|373.1|944
1733484200000|2024-12-06 11:23:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|669
1733484400000|2024-12-06 11:26:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|5
1733484410000|2024-12-06 11:26:50|373.3||373.3||373.3||373.3||0
1733484450000|2024-12-06 11:27:30||373.2||373.2||373.2||373.2|0
1733484460000|2024-12-06 11:27:40|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|131
1733484470000|2024-12-06 11:27:50|373.2|373|373.2|373|373.2|373|373.2|373|150
1733484480000|2024-12-06 11:28:00|373.3|373.1|373.3|373.1|373.3|373.2|373.3|373.1|675
1733484500000|2024-12-06 11:28:20||373.2||373.1||373.2||373.1|0
1733484540000|2024-12-06 11:29:00||373.2||373.2||373.2||373.2|0
1733484680000|2024-12-06 11:31:20|373.4||373.4||373.4||373.4||0
1733484710000|2024-12-06 11:31:50|373.3||373.3||373.3||373.3||0
1733484730000|2024-12-06 11:32:10|373.4||373.4||373.4||373.4||0
1733484810000|2024-12-06 11:33:30|373.3||373.3||373.3||373.3||0
1733484830000|2024-12-06 11:33:50|373.4||373.4||373.4||373.4||450
1733484850000|2024-12-06 11:34:10|||||||||100
1733484870000|2024-12-06 11:34:30|||||||||807
1733484940000|2024-12-06 11:35:40|373.3||373.3||373.3||373.3||0
1733484950000|2024-12-06 11:35:50||373.1||373.1||373.1||373.1|717
1733485200000|2024-12-06 11:40:00||373.2||373.2||373.2||373.2|0
1733485400000|2024-12-06 11:43:20|||||||||2500
1733485450000|2024-12-06 11:44:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|83
1733485540000|2024-12-06 11:45:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1733485590000|2024-12-06 11:46:30||373.1||373.1||373.2||373.1|0
1733485640000|2024-12-06 11:47:20|||||||||472
1733485740000|2024-12-06 11:49:00|373.2||373.2||373.2||373.2||0
1733485750000|2024-12-06 11:49:10||373||373||373||373|0
1733485860000|2024-12-06 11:51:00||373.1||373||373.1||373|0
1733485870000|2024-12-06 11:51:10|||||||||4500
1733485920000|2024-12-06 11:52:00||373.1||373||373.1||373|0
1733485930000|2024-12-06 11:52:10||373.1||373.1||373.1||373.1|0
1733485940000|2024-12-06 11:52:20||373||373.1||373.1||373|0
1733486200000|2024-12-06 11:56:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|832
1733486220000|2024-12-06 11:57:00||373.1||373.1||373.1||373.1|581
1733486270000|2024-12-06 11:57:50|373.2||373.2||373.2||373.2||0
1733486340000|2024-12-06 11:59:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1733486460000|2024-12-06 12:01:00|373.4|373.3|373.4|373.3|373.4|373.3|373.3|373.3|0
1733486880000|2024-12-06 12:08:00|373.5|373.4|373.4|373.3|373.5|373.4|373.4|373.3|0
1733486920000|2024-12-06 12:08:40|||||||||250
1733486980000|2024-12-06 12:09:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|86
1733487000000|2024-12-06 12:10:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|614
1733487010000|2024-12-06 12:10:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|150
1733487040000|2024-12-06 12:10:40|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|553
1733487050000|2024-12-06 12:10:50||373.5||373.5||373.5||373.5|0
1733487080000|2024-12-06 12:11:20|||||||||1879
1733487090000|2024-12-06 12:11:30||373.4||373.4||373.4||373.4|1884
1733487110000|2024-12-06 12:11:50|||||||||254
1733487120000|2024-12-06 12:12:00||373.5||373.4||373.5||373.4|1729
1733487140000|2024-12-06 12:12:20|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|892
1733487160000|2024-12-06 12:12:40|||||||||687
1733487170000|2024-12-06 12:12:50||373.4||373.3||373.4||373.3|2865
1733487180000|2024-12-06 12:13:00|373.6|373.4|373.6|373.4|373.6|373.5|373.6|373.4|1756
1733487190000|2024-12-06 12:13:10|373.5|373.5|373.6|373.5|373.6|373.5|373.5|373.5|1413
1733487200000|2024-12-06 12:13:20|373.7||373.7||373.7||373.7||547
1733487210000|2024-12-06 12:13:30||373.6||373.5||373.6||373.5|1620
1733487240000|2024-12-06 12:14:00|373.8|373.7|373.8|373.6|373.8|373.7|373.8|373.6|652
1733487280000|2024-12-06 12:14:40||373.7||373.6||373.7||373.6|0
1733487330000|2024-12-06 12:15:30||373.7||373.7||373.7||373.7|0
1733487350000|2024-12-06 12:15:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|669
1733487360000|2024-12-06 12:16:00||373.7||373.7||373.7||373.7|0
1733487420000|2024-12-06 12:17:00|373.8|373.6|373.7|373.6|373.8|373.6|373.7|373.6|4770
1733487500000|2024-12-06 12:18:20|||||||||3000
1733487540000|2024-12-06 12:19:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1733487550000|2024-12-06 12:19:10|||||||||1800
1733487600000|2024-12-06 12:20:00||373.4||373.4||373.4||373.4|119
1733487620000|2024-12-06 12:20:20|373.5||373.6||373.6||373.5||114
1733487760000|2024-12-06 12:22:40|373.5||373.5||373.5||373.5||0
1733487970000|2024-12-06 12:26:10|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|32
1733487990000|2024-12-06 12:26:30|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|576
1733488050000|2024-12-06 12:27:30||373.5||373.5||373.5||373.5|0
1733488200000|2024-12-06 12:30:00|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|1485
1733488220000|2024-12-06 12:30:20||373.5||373.4||373.5||373.4|0
1733488310000|2024-12-06 12:31:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1733488390000|2024-12-06 12:33:10||373.5||373.5||373.5||373.5|0
1733488620000|2024-12-06 12:37:00||373.6||373.6||373.6||373.6|0
1733488980000|2024-12-06 12:43:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1733489060000|2024-12-06 12:44:20|373.9||373.9||373.9||373.9||0
1733489140000|2024-12-06 12:45:40|373.8|373.8|373.8|373.7|373.8|373.8|373.8|373.7|31
1733489210000|2024-12-06 12:46:50|||||||||128
1733489230000|2024-12-06 12:47:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|456
1733489240000|2024-12-06 12:47:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1733489540000|2024-12-06 12:52:20|373.9||373.9||373.9||373.9||119
1733489570000|2024-12-06 12:52:50||373.8||373.7||373.8||373.7|0
1733489740000|2024-12-06 12:55:40||373.8||373.8||373.8||373.8|0
1733489780000|2024-12-06 12:56:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1733489900000|2024-12-06 12:58:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|150
1733489980000|2024-12-06 12:59:40|374|373.9|374|373.9|374|373.9|374|373.9|187
1733489990000|2024-12-06 12:59:50||373.8||373.8||373.8||373.8|0
1733490030000|2024-12-06 13:00:30|373.9||373.9||373.9||373.9||0
1733490080000|2024-12-06 13:01:20|||||||||1905
1733490090000|2024-12-06 13:01:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1733490140000|2024-12-06 13:02:20|||||||||150
1733490260000|2024-12-06 13:04:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|150
1733490270000|2024-12-06 13:04:30||373.7||373.7||373.7||373.7|812
1733490300000|2024-12-06 13:05:00|373.8||373.8||373.8||373.8||0
1733490520000|2024-12-06 13:08:40|373.9||373.9||373.9||373.9||0
1733490570000|2024-12-06 13:09:30|373.8||373.9||373.9||373.8||1000
1733490660000|2024-12-06 13:11:00|373.8||373.8||373.8||373.8||0
1733490710000|2024-12-06 13:11:50|373.9||373.9||373.9||373.9||1475
1733490730000|2024-12-06 13:12:10|373.8||373.8||373.8||373.8||19
1733490750000|2024-12-06 13:12:30|||||||||435
1733490760000|2024-12-06 13:12:40||373.6||373.6||373.6||373.6|0
1733490800000|2024-12-06 13:13:20|373.7||373.7||373.7||373.7||0
1733490830000|2024-12-06 13:13:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|782
1733491040000|2024-12-06 13:17:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1733491110000|2024-12-06 13:18:30||373.5||373.5||373.5||373.5|0
1733491130000|2024-12-06 13:18:50|373.6||373.6||373.6||373.6||0
1733491150000|2024-12-06 13:19:10|373.4|373.2|373.5|373.4|373.6|373.4|373.3|373.2|2186
1733491160000|2024-12-06 13:19:20|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|1294
1733491190000|2024-12-06 13:19:50|373.8||373.8||373.8||373.8||0
1733491210000|2024-12-06 13:20:10||373.7||373.7||373.7||373.7|0
1733491260000|2024-12-06 13:21:00|||||||||115
1733491300000|2024-12-06 13:21:40||373.6||373.6||373.6||373.6|133
1733491380000|2024-12-06 13:23:00||373.7||373.6||373.7||373.6|3124
1733491500000|2024-12-06 13:25:00|373.7||373.7||373.7||373.7||0
1733491530000|2024-12-06 13:25:30|||||||||5001
1733491580000|2024-12-06 13:26:20|||||||||258
1733491590000|2024-12-06 13:26:30|||||||||20
1733491700000|2024-12-06 13:28:20|||||||||2000
1733491730000|2024-12-06 13:28:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1733491740000|2024-12-06 13:29:00|373.7||373.7||373.7||373.7||0
1733491760000|2024-12-06 13:29:20|||||||||261
1733491770000|2024-12-06 13:29:30|373.6||373.6||373.6||373.6||184
1733491780000|2024-12-06 13:29:40|373.7||373.7||373.7||373.7||0
1733491790000|2024-12-06 13:29:50|373.8||373.8||373.8||373.8||977
1733491800000|2024-12-06 13:30:00|374|373.4|374|373.5|374|373.5|374|373.4|3959
1733491820000|2024-12-06 13:30:20|373.8|373.6|373.9|373.6|373.9|373.7|373.8|373.6|1186
1733491840000|2024-12-06 13:30:40|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|396
1733492010000|2024-12-06 13:33:30|373.8||373.8||373.8||373.8||1901
1733492020000|2024-12-06 13:33:40||373.6||373.7||373.7||373.6|1901
1733492060000|2024-12-06 13:34:20|||||||||252
1733492140000|2024-12-06 13:35:40||373.6||373.6||373.6||373.6|1787
1733492180000|2024-12-06 13:36:20||373.7||373.6||373.7||373.6|0
1733492210000|2024-12-06 13:36:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|577
1733492340000|2024-12-06 13:39:00|374|373.9|374|373.9|374|373.9|374|373.9|0
1733492370000|2024-12-06 13:39:30|374.1|374|374.1|374|374.1|374|374.1|374|850
1733492400000|2024-12-06 13:40:00|374|373.9|374|373.9|374|373.9|374|373.9|79
1733492410000|2024-12-06 13:40:10|373.9|373.8|373.9|373.7|373.9|373.8|373.8|373.7|414
1733492420000|2024-12-06 13:40:20|373.8|373.6|373.8|373.7|373.8|373.7|373.8|373.6|0
1733492520000|2024-12-06 13:42:00|||||||||198
1733492530000|2024-12-06 13:42:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|178
1733492600000|2024-12-06 13:43:20|373.8||373.8||373.8||373.8||84
1733492620000|2024-12-06 13:43:40|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1733492780000|2024-12-06 13:46:20|||||||||31
1733492890000|2024-12-06 13:48:10|||||||||170
1733492930000|2024-12-06 13:48:50|373.8||373.9||373.9||373.8||9767
1733492940000|2024-12-06 13:49:00|373.8||373.8||373.8||373.8||0
1733492970000|2024-12-06 13:49:30|373.9||373.9||373.9||373.9||1177
1733492980000|2024-12-06 13:49:40|||||||||106
1733493010000|2024-12-06 13:50:10|373.8||373.8||373.8||373.8||0
1733493090000|2024-12-06 13:51:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1587
1733493110000|2024-12-06 13:51:50|||||||||17
1733493120000|2024-12-06 13:52:00|||||||||1000
1733493250000|2024-12-06 13:54:10|374|373.9|374|373.9|374|373.9|374|373.9|1700
1733493310000|2024-12-06 13:55:10|374.1|374|374.1|374|374.1|374|374.1|374|0
1733493320000|2024-12-06 13:55:20||373.9||373.9||373.9||373.9|0
1733493360000|2024-12-06 13:56:00|374|373.8|373.9|373.8|374|373.8|373.9|373.8|731
1733493390000|2024-12-06 13:56:30|374||374||374||374||0
1733493660000|2024-12-06 14:01:00|373.8|373.7|373.9|373.7|373.9|373.7|373.8|373.7|2236
1733493700000|2024-12-06 14:01:40|374|373.8|374|373.8|374|373.8|374|373.8|0
1733493830000|2024-12-06 14:03:50|373.9||373.9||373.9||373.9||0
1733493850000|2024-12-06 14:04:10|374||374||374||374||150
1733494120000|2024-12-06 14:08:40|373.9||373.9||373.9||373.9||0
1733494130000|2024-12-06 14:08:50|374||374||374||374||0
1733494230000|2024-12-06 14:10:30|374.1|374|374.1|374|374.1|374|374.1|374|4000
1733494310000|2024-12-06 14:11:50|||||||||1136
1733494390000|2024-12-06 14:13:10|374|373.9|374.1|373.9|374.1|373.9|374|373.9|768
1733494400000|2024-12-06 14:13:20|374||374||374||374||0
1733494460000|2024-12-06 14:14:20||373.8||373.8||373.8||373.8|0
1733494670000|2024-12-06 14:17:50||373.9||373.9||373.9||373.9|0
1733494740000|2024-12-06 14:19:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1733494850000|2024-12-06 14:20:50|374|373.9|374|373.9|374|373.9|374|373.9|2675
1733494970000|2024-12-06 14:22:50|||||||||34
1733494980000|2024-12-06 14:23:00|374.1|374|374|373.9|374.1|374|374|373.9|150
1733495040000|2024-12-06 14:24:00|373.9|373.8|374|373.8|374|373.8|373.9|373.8|0
1733495110000|2024-12-06 14:25:10||373.9||373.9||373.9||373.9|1673
1733495240000|2024-12-06 14:27:20|374.1|374|374.1|374|374.1|374|374.1|374|1781
1733495300000|2024-12-06 14:28:20|374|373.9|374|373.9|374|373.9|374|373.9|0
1733495320000|2024-12-06 14:28:40|373.9|373.8|373.7|373.5|373.9|373.8|373.7|373.5|355
1733495330000|2024-12-06 14:28:50|373.6|373.6|373.9|373.7|373.9|373.7|373.6|373.6|2515
1733495380000|2024-12-06 14:29:40||373.8||373.8||373.8||373.8|0
1733495410000|2024-12-06 14:30:10|373.8|373.7|373.8|373.6|373.8|373.7|373.8|373.6|219
1733495420000|2024-12-06 14:30:20|373.7||373.8||373.8||373.7||0
1733495430000|2024-12-06 14:30:30|374|373.7|374|373.9|374|373.9|374|373.6|0
1733495450000|2024-12-06 14:30:50||373.8||373.8||373.8||373.8|988
1733495460000|2024-12-06 14:31:00|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|1038
1733495470000|2024-12-06 14:31:10|373.8||373.8||373.8||373.8||1761
1733495520000|2024-12-06 14:32:00|373.9||373.9||373.9||373.9||0
1733495530000|2024-12-06 14:32:10|373.8||373.9||373.9||373.8||0
1733495580000|2024-12-06 14:33:00|373.8||373.8||373.8||373.8||0
1733495610000|2024-12-06 14:33:30|373.9||373.9||373.9||373.9||913
1733495640000|2024-12-06 14:34:00|373.8||373.8||373.8||373.8||0
1733495680000|2024-12-06 14:34:40||373.6||373.6||373.6||373.6|1078
1733495700000|2024-12-06 14:35:00|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|1221
1733495710000|2024-12-06 14:35:10|373.4|373.3|373.4|373.3|373.5|373.3|373.4|373.3|54
1733495760000|2024-12-06 14:36:00|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|2437
1733495770000|2024-12-06 14:36:10|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|957
1733495810000|2024-12-06 14:36:50||373.5||373.5||373.5||373.5|137
1733495910000|2024-12-06 14:38:30|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|563
1733495920000|2024-12-06 14:38:40|373.5||373.5||373.5||373.5||0
1733495930000|2024-12-06 14:38:50|373.6||373.6||373.6||373.6||936
1733495960000|2024-12-06 14:39:20||373.5||373.5||373.5||373.5|0
1733495970000|2024-12-06 14:39:30|373.7||373.7||373.7||373.7||478
1733495990000|2024-12-06 14:39:50||373.6||373.6||373.6||373.6|500
1733496000000|2024-12-06 14:40:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1733496010000|2024-12-06 14:40:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1781
1733496080000|2024-12-06 14:41:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|773
1733496160000|2024-12-06 14:42:40||373.4||373.4||373.4||373.4|442
1733496170000|2024-12-06 14:42:50|373.5||373.5||373.5||373.5||0
1733496270000|2024-12-06 14:44:30|373.6||373.5||373.6||373.5||0
1733496280000|2024-12-06 14:44:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|213
1733496320000|2024-12-06 14:45:20|373.5||373.5||373.5||373.5||2679
1733496330000|2024-12-06 14:45:30|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|701
1733496340000|2024-12-06 14:45:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|150
1733496420000|2024-12-06 14:47:00|373.1|373|373.1|373|373.1|373|373.1|373|1000
1733496440000|2024-12-06 14:47:20|373|372.9|373|372.9|373|372.9|373|372.9|4000
1733496450000|2024-12-06 14:47:30|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|213
1733496480000|2024-12-06 14:48:00|373|372.9|373|372.9|373|372.9|373|372.9|34
1733496490000|2024-12-06 14:48:10||372.8||372.8||372.8||372.8|0
1733496520000|2024-12-06 14:48:40|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1733496560000|2024-12-06 14:49:20|373||373||373||373||0
1733496630000|2024-12-06 14:50:30||372.8||372.8||372.8||372.8|0
1733496640000|2024-12-06 14:50:40|372.9||372.9||372.9||372.9||0
1733496660000|2024-12-06 14:51:00|373|372.9|373|372.9|373|372.9|373|372.9|894
1733496690000|2024-12-06 14:51:30|373.1|373|373.1|373|373.1|373|373.1|373|0
1733496750000|2024-12-06 14:52:30|373|372.9|373|372.9|373|372.9|373|372.9|0
1733496790000|2024-12-06 14:53:10|373.1||373.1||373.1||373.1||947
1733496840000|2024-12-06 14:54:00|373||373||373||373||1436
1733496900000|2024-12-06 14:55:00||372.8||372.8||372.8||372.8|961
1733496910000|2024-12-06 14:55:10||372.9||372.9||372.9||372.9|0
1733496920000|2024-12-06 14:55:20||372.8||372.8||372.8||372.8|0
1733496940000|2024-12-06 14:55:40||372.9||372.9||372.9||372.9|0
1733497030000|2024-12-06 14:57:10|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|20
1733497040000|2024-12-06 14:57:20|373||373||373||373||920
1733497050000|2024-12-06 14:57:30|372.9||372.9||372.9||372.9||0
1733497090000|2024-12-06 14:58:10|373|372.9|373|372.9|373|372.9|373|372.9|150
1733497280000|2024-12-06 15:01:20|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1733497290000|2024-12-06 15:01:30|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1733497320000|2024-12-06 15:02:00||372.6||372.6||372.6||372.6|0
1733497340000|2024-12-06 15:02:20||372.7||372.7||372.7||372.7|0
1733497350000|2024-12-06 15:02:30|372.7|372.6|372.8|372.6|372.8|372.6|372.7|372.6|363
1733497370000|2024-12-06 15:02:50|372.7||372.7||372.7||372.7||0
1733497390000|2024-12-06 15:03:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1733497410000|2024-12-06 15:03:30|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|654
1733497420000|2024-12-06 15:03:40|372.6||372.6||372.6||372.6||0
1733497450000|2024-12-06 15:04:10|372.7|372.6|372.6|372.5|372.7|372.6|372.6|372.5|377
1733497460000|2024-12-06 15:04:20|372.7||372.7||372.7||372.7||1170
1733497490000|2024-12-06 15:04:50|372.6||372.6||372.6||372.6||0
1733497540000|2024-12-06 15:05:40|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|2
1733497550000|2024-12-06 15:05:50||372.5||372.5||372.5||372.5|150
1733497620000|2024-12-06 15:07:00||372.6||372.5||372.6||372.5|0
1733497630000|2024-12-06 15:07:10|372.6|372.3|372.4|372.3|372.6|372.3|372.4|372.3|0
1733497640000|2024-12-06 15:07:20|372.5|372.4|372.5|372.3|372.5|372.4|372.5|372.3|1163
1733497670000|2024-12-06 15:07:50|372.4|372.2|372.3|372.2|372.4|372.2|372.3|372.2|721
1733497680000|2024-12-06 15:08:00||372.1||372.1||372.1||372.1|0
1733497710000|2024-12-06 15:08:30|372.2||372.2||372.2||372.2||0
1733497730000|2024-12-06 15:08:50|372.3||372.3||372.3||372.3||0
1733497750000|2024-12-06 15:09:10|||||||||150
1733497840000|2024-12-06 15:10:40||372.2||372.1||372.2||372.1|85
1733497850000|2024-12-06 15:10:50|372.2||372.2||372.2||372.2||0
1733497860000|2024-12-06 15:11:00|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1
1733497870000|2024-12-06 15:11:10||372.1||372.1||372.1||372.1|0
1733497910000|2024-12-06 15:11:50|372.4|372.2|372.4|372.3|372.4|372.3|372.4|372.2|1081
1733497920000|2024-12-06 15:12:00||372.2||372.2||372.2||372.2|2035
1733497930000|2024-12-06 15:12:10|372.3|372.1|372.2|372.1|372.3|372.1|372.2|372.1|657
1733497980000|2024-12-06 15:13:00|372.1|372|372.1|372|372.1|372|372.1|372|360
1733497990000|2024-12-06 15:13:10|372|371.9|372|371.9|372|371.9|372|371.9|801
1733498010000|2024-12-06 15:13:30|372.1|372|372.1|371.9|372.1|372|372.1|371.9|2618
1733498030000|2024-12-06 15:13:50||372||372||372||372|0
1733498040000|2024-12-06 15:14:00||371.9||371.9||371.9||371.9|1100
1733498050000|2024-12-06 15:14:10|372|371.8|371.9|371.8|372|371.8|371.9|371.8|62
1733498070000|2024-12-06 15:14:30|372||372||372||372||0
1733498110000|2024-12-06 15:15:10|371.9||371.9||371.9||371.9||0
1733498120000|2024-12-06 15:15:20|371.8|371.7|371.9|371.7|371.9|371.7|371.8|371.7|203
1733498130000|2024-12-06 15:15:30|371.8||371.9||371.9||371.8||0
1733498160000|2024-12-06 15:16:00|372|371.9|372|371.8|372|371.9|372|371.8|0
1733498210000|2024-12-06 15:16:50||371.9||371.9||371.9||371.9|1018
1733498220000|2024-12-06 15:17:00|372.1||372.1||372.1||372.1||754
1733498230000|2024-12-06 15:17:10|372|372|372.1|371.9|372.1|372|372|371.9|1596
1733498240000|2024-12-06 15:17:20|371.9|371.8|371.9|371.7|371.9|371.8|371.8|371.7|521
1733498280000|2024-12-06 15:18:00|371.8||371.9||371.9||371.8||0
1733498290000|2024-12-06 15:18:10|371.8||371.9||371.9||371.8||0
1733498300000|2024-12-06 15:18:20||371.8||371.8||371.8||371.8|0
1733498350000|2024-12-06 15:19:10|372|371.9|372|371.9|372|371.9|372|371.9|1160
1733498410000|2024-12-06 15:20:10|371.9|371.8|372|371.9|372|371.9|371.9|371.8|185
1733498420000|2024-12-06 15:20:20||371.8||371.8||371.8||371.8|0
1733498430000|2024-12-06 15:20:30|||||||||924
1733498450000|2024-12-06 15:20:50||371.9||371.9||371.9||371.9|0
1733498460000|2024-12-06 15:21:00|||||||||152
1733498470000|2024-12-06 15:21:10|371.9|371.8|372|371.8|372|371.8|371.9|371.8|582
1733498480000|2024-12-06 15:21:20|371.9|371.7|371.8|371.7|371.9|371.7|371.8|371.7|1618
1733498490000|2024-12-06 15:21:30|||||||||579
1733498500000|2024-12-06 15:21:40|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|715
1733498560000|2024-12-06 15:22:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1733498570000|2024-12-06 15:22:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1733498610000|2024-12-06 15:23:30||371.7||371.7||371.7||371.7|553
1733498620000|2024-12-06 15:23:40|372|371.8|372|371.9|372|371.9|372|371.8|638
1733498640000|2024-12-06 15:24:00|372.1|372|372.1|371.9|372.1|372|372|371.9|0
1733498650000|2024-12-06 15:24:10|372||372.1||372.1||372||0
1733498690000|2024-12-06 15:24:50|372||372||372||372||0
1733498750000|2024-12-06 15:25:50|372.1||372.1||372.1||372.1||1
1733498760000|2024-12-06 15:26:00|372.2|372.1|372.3|372.2|372.3|372.2|372.2|372.1|297
1733498790000|2024-12-06 15:26:30|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1733498810000|2024-12-06 15:26:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1733498820000|2024-12-06 15:27:00|372.6||372.6||372.6||372.6||1971
1733498830000|2024-12-06 15:27:10|372.5||372.5||372.5||372.5||0
1733498840000|2024-12-06 15:27:20|372.6||372.6||372.6||372.6||0
1733498850000|2024-12-06 15:27:30|372.5||372.5||372.5||372.5||0
1733498860000|2024-12-06 15:27:40|372.6||372.6||372.6||372.6||0
1733498910000|2024-12-06 15:28:30|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|716
1733498920000|2024-12-06 15:28:40||372.5||372.5||372.5||372.5|0
1733498940000|2024-12-06 15:29:00|372.6|372.4|372.5|372.4|372.6|372.4|372.5|372.4|936
1733498960000|2024-12-06 15:29:20|372.6||372.6||372.6||372.6||0
1733498970000|2024-12-06 15:29:30|372.5||372.5||372.5||372.5||0
1733498980000|2024-12-06 15:29:40|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1733498990000|2024-12-06 15:29:50||372.4||372.5||372.5||372.4|0
1733499000000|2024-12-06 15:30:00|372.7|372.6|372.6|372.5|372.7|372.6|372.6|372.5|1598
1733499110000|2024-12-06 15:31:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|159
1733499170000|2024-12-06 15:32:50|||||||||833
1733499200000|2024-12-06 15:33:20|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|193
1733499210000|2024-12-06 15:33:30|372.7||372.7||372.7||372.7||0
1733499240000|2024-12-06 15:34:00|372.6||372.7||372.7||372.6||0
1733499250000|2024-12-06 15:34:10|372.6||372.7||372.7||372.6||0
1733499330000|2024-12-06 15:35:30|372.6||372.7||372.7||372.6||0
1733499370000|2024-12-06 15:36:10||372.6||372.6||372.6||372.6|0
1733499480000|2024-12-06 15:38:00|||||||||56
1733499490000|2024-12-06 15:38:10|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|472
1733499530000|2024-12-06 15:38:50|373||373||373||373||0
1733499540000|2024-12-06 15:39:00|372.9||372.9||372.9||372.9||0
1733499560000|2024-12-06 15:39:20|373||373||373||373||0
1733499600000|2024-12-06 15:40:00|372.9||373||373||372.9||0
1733499630000|2024-12-06 15:40:30||372.9||372.9||372.9||372.9|0
1733499770000|2024-12-06 15:42:50|||||||||1247
1733499800000|2024-12-06 15:43:20|373.1|373|373.1|373|373.1|373|373.1|373|37
1733499830000|2024-12-06 15:43:50|373|372.9|373|372.9|373|372.9|373|372.9|435
1733499840000|2024-12-06 15:44:00|373.1||373.1||373.1||373.1||0
1733499880000|2024-12-06 15:44:40||373||373||373||373|0
1733499930000|2024-12-06 15:45:30|||||||||56
1733499950000|2024-12-06 15:45:50|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|897
1733499980000|2024-12-06 15:46:20|373.1|373|373.1|373|373.1|373|373.1|373|105
1733499990000|2024-12-06 15:46:30|373.2||373.2||373.2||373.2||0
1733500040000|2024-12-06 15:47:20|373.1||373.1||373.1||373.1||0
1733500210000|2024-12-06 15:50:10|||||||||20
1733500260000|2024-12-06 15:51:00|373|372.9|373|372.9|373|372.9|373|372.9|258
1733500420000|2024-12-06 15:53:40|373.1||373||373.1||373||0
1733500510000|2024-12-06 15:55:10|373.1|373|373.1|373|373.1|373|373.1|373|0
1733500530000|2024-12-06 15:55:30||372.9||372.9||372.9||372.9|0
1733500570000|2024-12-06 15:56:10|373||373||373.1||373||0
1733500730000|2024-12-06 15:58:50|373.1|373|373.1|373|373.1|373|373.1|373|0
1733500790000|2024-12-06 15:59:50|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|150
1733500890000|2024-12-06 16:01:30|||||||||150
1733500910000|2024-12-06 16:01:50|373.1|373|373.2|373.1|373.2|373.1|373.1|373|44
1733500920000|2024-12-06 16:02:00|373.3||373.3||373.3||373.3||879
1733500940000|2024-12-06 16:02:20|373.2||373.2||373.2||373.2||0
1733501020000|2024-12-06 16:03:40|373.1|373|373.1|373|373.1|373|373.1|373|0
1733501030000|2024-12-06 16:03:50|373.2||373.2||373.2||373.2||0
1733501060000|2024-12-06 16:04:20|||||||||95
1733501090000|2024-12-06 16:04:50|373.1||373.1||373.1||373.1||0
1733501100000|2024-12-06 16:05:00|373.2|373.1|373.3|373.2|373.3|373.2|373.2|373.1|700
1733501280000|2024-12-06 16:08:00|373.2|373.1|373.2|373.1|373.3|373.1|373.2|373.1|465
1733501290000|2024-12-06 16:08:10|373.3|373.2|373.3|373.1|373.3|373.2|373.3|373.1|727
1733501330000|2024-12-06 16:08:50|373.2||373.2||373.2||373.2||0
1733501380000|2024-12-06 16:09:40|373.3||373.3||373.3||373.3||52
1733501430000|2024-12-06 16:10:30||373.2||373.2||373.2||373.2|0
1733501500000|2024-12-06 16:11:40|||||||||436
1733501510000|2024-12-06 16:11:50|||||||||1016
1733501520000|2024-12-06 16:12:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1733501550000|2024-12-06 16:12:30|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|586
1733501600000|2024-12-06 16:13:20|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1733501690000|2024-12-06 16:14:50|373.3||373.3||373.3||373.3||540
1733501700000|2024-12-06 16:15:00|373.3|373|373.4|373.1|373.4|373.1|373.3|373|0
1733501710000|2024-12-06 16:15:10|373.3|373|373.3|373.1|373.3|373.1|373.2|373|0
1733501720000|2024-12-06 16:15:20|373.2|373|373.2|373|373.2|373|373.2|373|0
1733501730000|2024-12-06 16:15:30|373.3|373.1|373.3|373.1|373.3|373.1|373.2|373|8
1733501740000|2024-12-06 16:15:40|373.2|373|373.3|373.1|373.3|373.1|373.2|373|0
1733501750000|2024-12-06 16:15:50|373.2|373|373.2|373|373.2|373|373.2|373|0
1733501760000|2024-12-06 16:16:00|373.3|373.1|373.2|373|373.3|373.1|373.2|373|0
1733501770000|2024-12-06 16:16:10|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1733501780000|2024-12-06 16:16:20|373.2|373|373.2|373|373.2|373|373.2|373|0
1733501790000|2024-12-06 16:16:30|373.3|373.1|373.2|373|373.3|373.1|373.2|373|0
1733501800000|2024-12-06 16:16:40|373.3|373.1|373.3|373.1|373.3|373.1|373.2|373|0
1733501810000|2024-12-06 16:16:50|373.2|373|373.2|373|373.3|373.1|373.2|373|0
1733501820000|2024-12-06 16:17:00|373.3|373.1|373.3|373.1|373.3|373.1|373.2|373|0
1733501830000|2024-12-06 16:17:10|373.2|373|373.4|373.2|373.4|373.2|373.2|373|775
1733501840000|2024-12-06 16:17:20|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|8
1733501850000|2024-12-06 16:17:30|373.4|373.2|373.3|373.1|373.4|373.2|373.3|373.1|0
1733501860000|2024-12-06 16:17:40|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1733501870000|2024-12-06 16:17:50|373.3|373.1|373.4|373.2|373.4|373.2|373.3|373.1|0
1733501880000|2024-12-06 16:18:00|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1733501920000|2024-12-06 16:18:40|373.4|373.2|373.4|373.2|373.4|373.2|373.3|373.1|0
1733501940000|2024-12-06 16:19:00|373.3|373.1|373.4|373.2|373.4|373.2|373.3|373.1|0
1733501950000|2024-12-06 16:19:10|373.3|373.1|373.3|373.1|373.4|373.2|373.3|373.1|0
1733501960000|2024-12-06 16:19:20|373.4|373.2|373.4|373.2|373.4|373.2|373.3|373.1|0
1733501970000|2024-12-06 16:19:30|373.3|373.1|373.3|373.1|373.4|373.2|373.3|373.1|0
1733501980000|2024-12-06 16:19:40|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1733502000000|2024-12-06 16:20:00|373.3|373.1|373.3|373.1|373.4|373.2|373.3|373.1|0
1733502010000|2024-12-06 16:20:10|373.4|373.2|373.3|373.1|373.4|373.2|373.3|373.1|0
1733502020000|2024-12-06 16:20:20|373.4|373.2|373.4|373.2|373.4|373.2|373.3|373.1|0
1733502070000|2024-12-06 16:21:10|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1733502080000|2024-12-06 16:21:20|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|2039
1733502090000|2024-12-06 16:21:30|373.5|373.3|373.6|373.3|373.6|373.3|373.4|373.2|302
1733502100000|2024-12-06 16:21:40|373.5|373.2|373.6|373.3|373.6|373.3|373.5|373.2|0
1733502110000|2024-12-06 16:21:50|373.5|373.2|373.5|373.2|373.5|373.2|373.5|373.2|1413
1733502120000|2024-12-06 16:22:00|373.3|373.1|373.5|373.3|373.5|373.3|373.3|373.1|0
1733502130000|2024-12-06 16:22:10|373.4|373.2|373.5|373.3|373.5|373.3|373.4|373.2|8
1733502140000|2024-12-06 16:22:20|373.4|373.2|373.5|373.3|373.5|373.3|373.4|373.2|55
1733502150000|2024-12-06 16:22:30|373.6|373.2|373.6|373.3|373.6|373.3|373.6|373.2|1902
1733502170000|2024-12-06 16:22:50|373.5|373.2|373.5|373.2|373.6|373.3|373.5|373.2|0
1733502190000|2024-12-06 16:23:10|373.6|373.3|373.4|373.2|373.6|373.3|373.4|373.2|0
1733502200000|2024-12-06 16:23:20|373.5|373.3|373.4|373.2|373.5|373.3|373.4|373.2|228
1733502210000|2024-12-06 16:23:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1733502220000|2024-12-06 16:23:40|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1733502230000|2024-12-06 16:23:50|373.5|373.3|373.6|373.3|373.6|373.3|373.5|373.3|2223
1733502250000|2024-12-06 16:24:10|373.5||373.5||373.5||373.5||0
1733502260000|2024-12-06 16:24:20|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|123
1733502290000|2024-12-06 16:24:50|373.5|373.3|373.4|373.2|373.5|373.3|373.4|373.2|0
1733502300000|2024-12-06 16:25:00|373.5|373.3|373.5|373.3|373.6|373.4|373.5|373.3|14
1733502310000|2024-12-06 16:25:10|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1733502320000|2024-12-06 16:25:20|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|437
1733502330000|2024-12-06 16:25:30|373.6|373.4|373.6|373.4|373.6|373.4|373.5|373.3|8
1733502340000|2024-12-06 16:25:40|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|2018
1733502350000|2024-12-06 16:25:50|373.6|373.4|373.6|373.4|373.6|373.4|373.5|373.3|0
1733502360000|2024-12-06 16:26:00|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|1550
1733502380000|2024-12-06 16:26:20|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1733502390000|2024-12-06 16:26:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1733502400000|2024-12-06 16:26:40|373.6|373.4|373.5|373.3|373.6|373.4|373.5|373.3|0
1733502410000|2024-12-06 16:26:50|373.6|373.4|373.5|373.3|373.6|373.4|373.5|373.3|0
1733502430000|2024-12-06 16:27:10|373.6|373.4|373.5|373.3|373.6|373.4|373.5|373.3|0
1733502440000|2024-12-06 16:27:20|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|0
1733502450000|2024-12-06 16:27:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|963
1733502460000|2024-12-06 16:27:40|373.6|373.4|373.5|373.3|373.6|373.4|373.5|373.3|8
1733502470000|2024-12-06 16:27:50|373.6|373.4|373.5|373.3|373.6|373.4|373.5|373.3|0
1733502480000|2024-12-06 16:28:00|373.6|373.4|373.6|373.4|373.6|373.4|373.5|373.3|3244
1733502490000|2024-12-06 16:28:10|373.7|373.3|373.7|373.4|373.7|373.4|373.7|373.3|0
1733502500000|2024-12-06 16:28:20|373.6|373.3|373.6|373.4|373.6|373.4|373.5|373.3|0
1733502510000|2024-12-06 16:28:30|373.5|373.3|373.6|373.4|373.6|373.4|373.5|373.3|0
1733502520000|2024-12-06 16:28:40|373.5|373.3|373.5|373.3|373.6|373.4|373.5|373.3|63
1733502530000|2024-12-06 16:28:50|||||||||8
1733502540000|2024-12-06 16:29:00|373.6|373.4|373.7|373.5|373.7|373.5|373.5|373.3|650
1733502550000|2024-12-06 16:29:10|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|511
1733502560000|2024-12-06 16:29:20|373.7|373.5|373.6|373.4|373.7|373.5|373.6|373.4|0
1733502570000|2024-12-06 16:29:30|373.7|373.5|373.7|373.5|373.7|373.5|373.6|373.4|0
1733502580000|2024-12-06 16:29:40|373.6|373.4|373.6|373.4|373.6|373.4|373.6|373.4|10
1733502590000|2024-12-06 16:29:50|373.7|373.5|373.6|373.4|373.7|373.5|373.6|373.4|0
1733731200000|2024-12-09 08:00:00|372.8|372.3|372.8|372.3|372.8|372.3|372.8|372.3|2084
1733731210000|2024-12-09 08:00:10|372.7|372.4|372.8|372.5|372.8|372.5|372.7|372.4|0
1733731220000|2024-12-09 08:00:20|373.1||373||373.1||373||505
1733731230000|2024-12-09 08:00:30|372.9||372.9||372.9||372.9||0
1733731250000|2024-12-09 08:00:50|372.8|372.4|372.7|372.2|372.8|372.4|372.6|372.2|808
1733731280000|2024-12-09 08:01:20||372.3||372.4||372.4||372.3|0
1733731290000|2024-12-09 08:01:30|372.6|372.2|372.4|372.1|372.6|372.2|372.4|372.1|1123
1733731330000|2024-12-09 08:02:10|372.5||372.5||372.5||372.5||339
1733731420000|2024-12-09 08:03:40|372.4|371.8|372.1|371.8|372.4|371.8|372.1|371.8|0
1733731440000|2024-12-09 08:04:00|372||372||372||372||0
1733731450000|2024-12-09 08:04:10|371.9|371.5|371.9|371.5|371.9|371.5|371.9|371.5|595
1733731480000|2024-12-09 08:04:40|371.8||371.8||371.8||371.8||0
1733731550000|2024-12-09 08:05:50|||||||||1479
1733731560000|2024-12-09 08:06:00|371.7|371.3|371.6|371.3|371.7|371.3|371.6|371.3|5
1733731570000|2024-12-09 08:06:10|371.5|371.1|371.4|371|371.5|371.1|371.4|371|0
1733731590000|2024-12-09 08:06:30|371.3||371.2||371.3||371.2||0
1733731620000|2024-12-09 08:07:00|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|161
1733731680000|2024-12-09 08:08:00|371.3|371|371.2|371|371.3|371|371.2|371|0
1733731690000|2024-12-09 08:08:10|371.1|370.8|371.1|370.9|371.1|370.9|371.1|370.8|2265
1733731700000|2024-12-09 08:08:20|371.2|371.1|371.2|371|371.2|371.1|371.2|371|514
1733731710000|2024-12-09 08:08:30||370.9||370.9||370.9||370.9|0
1733731730000|2024-12-09 08:08:50|371|370.7|371|370.8|371|370.8|371|370.7|97
1733731740000|2024-12-09 08:09:00|371.1|371|371.2|371|371.2|371|371.1|371|98
1733731760000|2024-12-09 08:09:20||370.9||370.9||370.9||370.9|0
1733731800000|2024-12-09 08:10:00||371||370.9||371||370.9|0
1733731840000|2024-12-09 08:10:40|371.1||371.1||371.1||371.1||0
1733731860000|2024-12-09 08:11:00|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|23
1733731870000|2024-12-09 08:11:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|468
1733731880000|2024-12-09 08:11:20|||||||||1250
1733731890000|2024-12-09 08:11:30|371|370.7|370.9|370.7|371|370.7|370.9|370.7|1479
1733731900000|2024-12-09 08:11:40|371||371||371||371||0
1733731930000|2024-12-09 08:12:10|371.1|370.8|371.5|371.2|371.5|371.3|371.1|370.8|0
1733731940000|2024-12-09 08:12:20|371.2|371|371.2|371|371.2|371|371.2|371|477
1733731950000|2024-12-09 08:12:30|371.1|370.9|371|370.8|371.1|370.9|371|370.8|864
1733731970000|2024-12-09 08:12:50||370.7||370.7||370.7||370.7|0
1733732000000|2024-12-09 08:13:20|370.9||370.9||370.9||370.9||0
1733732030000|2024-12-09 08:13:50|371|370.8|371|370.8|371|370.8|371|370.8|0
1733732050000|2024-12-09 08:14:10|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1733732070000|2024-12-09 08:14:30|371|370.8|371|370.8|371|370.8|371|370.8|0
1733732100000|2024-12-09 08:15:00|370.9|370.7|370.8|370.7|370.9|370.7|370.8|370.6|843
1733732110000|2024-12-09 08:15:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1733732120000|2024-12-09 08:15:20|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1343
1733732130000|2024-12-09 08:15:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1733732160000|2024-12-09 08:16:00|370.8||370.8||370.8||370.8||1363
1733732170000|2024-12-09 08:16:10|370.7|370.5|370.6|370.5|370.7|370.5|370.6|370.5|675
1733732180000|2024-12-09 08:16:20|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|810
1733732190000|2024-12-09 08:16:30|370.4||370.4||370.4||370.4||0
1733732200000|2024-12-09 08:16:40|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|0
1733732210000|2024-12-09 08:16:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1343
1733732220000|2024-12-09 08:17:00|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|0
1733732230000|2024-12-09 08:17:10|370.4|370.2|370.4|370.2|370.5|370.2|370.4|370.2|1343
1733732240000|2024-12-09 08:17:20|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|0
1733732250000|2024-12-09 08:17:30|370.5|370.5|370.7|370.6|370.7|370.6|370.5|370.5|5
1733732260000|2024-12-09 08:17:40|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1733732320000|2024-12-09 08:18:40|370.6|370.2|370.6|370.4|370.6|370.4|370.6|370.2|0
1733732330000|2024-12-09 08:18:50|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1733732340000|2024-12-09 08:19:00|370.6|370.4|370.7|370.4|370.7|370.5|370.6|370.4|740
1733732350000|2024-12-09 08:19:10|370.6|370.5|370.6|370.5|370.8|370.6|370.6|370.5|1546
1733732360000|2024-12-09 08:19:20|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1559
1733732370000|2024-12-09 08:19:30||370.2||370.2||370.2||370.2|1162
1733732400000|2024-12-09 08:20:00||370.1||370.1||370.1||370.1|0
1733732410000|2024-12-09 08:20:10||370.2||370.2||370.2||370.2|0
1733732420000|2024-12-09 08:20:20|||||||||30
1733732430000|2024-12-09 08:20:30|370.3|370.1|370.2|370|370.3|370.1|370.2|370|0
1733732440000|2024-12-09 08:20:40||370.1||370.1||370.1||370.1|1343
1733732450000|2024-12-09 08:20:50||370||370||370||370|0
1733732460000|2024-12-09 08:21:00|370.3|370.1|370.1|369.9|370.3|370.1|370.1|369.9|1150
1733732500000|2024-12-09 08:21:40|370|369.7|369.8|369.6|370|369.7|369.8|369.6|0
1733732510000|2024-12-09 08:21:50|369.7|369.5|369.7|369.5|369.7|369.5|369.6|369.5|1880
1733732520000|2024-12-09 08:22:00|369.6|369.3|369.5|369.3|369.6|369.4|369.5|369.3|300
1733732530000|2024-12-09 08:22:10||369.4||369.3||369.4||369.3|0
1733732560000|2024-12-09 08:22:40|369.6|369.5|369.7|369.5|369.7|369.5|369.6|369.5|1479
1733732580000|2024-12-09 08:23:00|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|0
1733732640000|2024-12-09 08:24:00|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|9
1733732670000|2024-12-09 08:24:30|369.6|369.5|369.6|369.4|369.6|369.5|369.6|369.4|343
1733732700000|2024-12-09 08:25:00|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|1479
1733732760000|2024-12-09 08:26:00|369.6|369.4|369.6|369.4|369.6|369.4|369.4|369.3|429
1733732820000|2024-12-09 08:27:00|369.5|369.5|369.5|369.3|369.5|369.5|369.5|369.3|0
1733732840000|2024-12-09 08:27:20||369.4||369.4||369.4||369.4|0
1733732870000|2024-12-09 08:27:50||369.3||369.3||369.3||369.3|0
1733732880000|2024-12-09 08:28:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|137
1733732890000|2024-12-09 08:28:10|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|0
1733732940000|2024-12-09 08:29:00||369.6||369.5||369.6||369.5|0
1733733000000|2024-12-09 08:30:00|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.4|250
1733733020000|2024-12-09 08:30:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1733733060000|2024-12-09 08:31:00|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|888
1733733100000|2024-12-09 08:31:40||369.3||369.3||369.3||369.3|0
1733733110000|2024-12-09 08:31:50||369.2||369.2||369.2||369.2|0
1733733120000|2024-12-09 08:32:00|369.5|369.4|369.4|369.2|369.5|369.4|369.4|369.2|150
1733733130000|2024-12-09 08:32:10||369.3||369.3||369.3||369.3|0
1733733170000|2024-12-09 08:32:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|5075
1733733180000|2024-12-09 08:33:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|131
1733733190000|2024-12-09 08:33:10||369.2||369.2||369.2||369.2|0
1733733220000|2024-12-09 08:33:40|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|800
1733733230000|2024-12-09 08:33:50||369.4||369.4||369.4||369.4|0
1733733240000|2024-12-09 08:34:00||369.3||369.3||369.3||369.3|0
1733733250000|2024-12-09 08:34:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1408
1733733280000|2024-12-09 08:34:40|369.2|369.1|369.2|369|369.2|369.1|369.2|369|103
1733733290000|2024-12-09 08:34:50|||||||||1231
1733733300000|2024-12-09 08:35:00||369.1||369||369.1||369|0
1733733310000|2024-12-09 08:35:10|369.4|369.1|369.4|369.3|369.4|369.3|369.4|369.1|83
1733733320000|2024-12-09 08:35:20||369.2||369.2||369.3||369.2|0
1733733330000|2024-12-09 08:35:30|||||||||1169
1733733380000|2024-12-09 08:36:20|369.3||369.3||369.3||369.3||0
1733733420000|2024-12-09 08:37:00|369.4||369.4||369.4||369.4||0
1733733490000|2024-12-09 08:38:10|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369.1|374
1733733520000|2024-12-09 08:38:40|369.1|369|369.2|369|369.2|369|369.1|369|0
1733733540000|2024-12-09 08:39:00|369.1||369.1||369.1||369.1||0
1733733560000|2024-12-09 08:39:20|||||||||3
1733733600000|2024-12-09 08:40:00|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|1
1733733620000|2024-12-09 08:40:20||369||369||369||369|0
1733733660000|2024-12-09 08:41:00|369.2||369.2||369.2||369.2||0
1733733670000|2024-12-09 08:41:10|369.1|368.9|369|368.9|369.1|368.9|369|368.9|6
1733733720000|2024-12-09 08:42:00|368.9|368.8|369|368.8|369|368.8|368.9|368.8|2979
1733733770000|2024-12-09 08:42:50|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1733733780000|2024-12-09 08:43:00|369||369||369||369||0
1733733790000|2024-12-09 08:43:10||368.8||368.8||368.8||368.8|0
1733733810000|2024-12-09 08:43:30|369.1|369|369.1|369|369.1|369|369.1|369|3402
1733733830000|2024-12-09 08:43:50||368.9||368.9||368.9||368.9|0
1733733840000|2024-12-09 08:44:00||369||369||369||369|0
1733733850000|2024-12-09 08:44:10||368.9||368.9||368.9||368.9|0
1733733860000|2024-12-09 08:44:20||369||369||369||369|0
1733733880000|2024-12-09 08:44:40||368.9||368.9||368.9||368.9|0
1733733890000|2024-12-09 08:44:50||369||369||369||369|0
1733733900000|2024-12-09 08:45:00|369.2||369.2||369.2||369.2||1904
1733733930000|2024-12-09 08:45:30|369.1|369.1|369.2|369|369.2|369.1|369.1|369|0
1733733960000|2024-12-09 08:46:00||369.1||369||369.1||369|0
1733734010000|2024-12-09 08:46:50||369.1||369||369.1||369|0
1733734090000|2024-12-09 08:48:10||369.1||369||369.1||369|26
1733734100000|2024-12-09 08:48:20|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|250
1733734110000|2024-12-09 08:48:30|369||369||369||369||0
1733734150000|2024-12-09 08:49:10|369.1|369|369.1|369|369.1|369|369.1|369|1674
1733734160000|2024-12-09 08:49:20|368.9|368.9|368.9|368.7|368.9|368.9|368.9|368.7|1665
1733734170000|2024-12-09 08:49:30|368.8|368.6|368.8|368.6|368.8|368.7|368.8|368.6|0
1733734180000|2024-12-09 08:49:40||368.7||368.6||368.7||368.6|0
1733734190000|2024-12-09 08:49:50||368.7||368.7||368.7||368.7|0
1733734200000|2024-12-09 08:50:00||368.6||368.6||368.6||368.6|0
1733734210000|2024-12-09 08:50:10|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|4000
1733734220000|2024-12-09 08:50:20|368.8|368.6|368.8|368.7|368.8|368.7|368.8|368.6|0
1733734230000|2024-12-09 08:50:30|368.9|368.6|368.8|368.6|368.9|368.6|368.8|368.6|0
1733734320000|2024-12-09 08:52:00|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|835
1733734330000|2024-12-09 08:52:10|369|368.8|369|368.8|369|368.8|369|368.8|0
1733734340000|2024-12-09 08:52:20||368.9||368.9||368.9||368.9|0
1733734350000|2024-12-09 08:52:30|||||||||572
1733734370000|2024-12-09 08:52:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1733734380000|2024-12-09 08:53:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1733734490000|2024-12-09 08:54:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|150
1733734510000|2024-12-09 08:55:10|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|1738
1733734530000|2024-12-09 08:55:30|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1733734600000|2024-12-09 08:56:40|369.4||369.4||369.4||369.4||0
1733734620000|2024-12-09 08:57:00|369.5||369.5||369.5||369.5||0
1733734720000|2024-12-09 08:58:40|369.3|369.2|369.3|369.2|369.4|369.2|369.3|369.1|1494
1733734730000|2024-12-09 08:58:50||369.1||369.2||369.2||369.1|0
1733734740000|2024-12-09 08:59:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1733734780000|2024-12-09 08:59:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1733734800000|2024-12-09 09:00:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|150
1733734820000|2024-12-09 09:00:20|369.5||369.5||369.5||369.5||0
1733734920000|2024-12-09 09:02:00||369.4||369.3||369.4||369.3|0
1733734930000|2024-12-09 09:02:10|369.4||369.4||369.4||369.4||0
1733734950000|2024-12-09 09:02:30||369.2||369.2||369.2||369.2|0
1733734970000|2024-12-09 09:02:50|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|488
1733735020000|2024-12-09 09:03:40|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|382
1733735030000|2024-12-09 09:03:50|369.5||369.5||369.5||369.5||0
1733735050000|2024-12-09 09:04:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1733735070000|2024-12-09 09:04:30|||||||||1086
1733735100000|2024-12-09 09:05:00|369.7|369.6|369.8|369.7|369.8|369.7|369.7|369.6|0
1733735110000|2024-12-09 09:05:10||369.6||369.6||369.6||369.6|0
1733735120000|2024-12-09 09:05:20||369.7||369.6||369.7||369.6|0
1733735140000|2024-12-09 09:05:40||369.7||369.7||369.7||369.7|0
1733735160000|2024-12-09 09:06:00||369.6||369.6||369.6||369.6|1
1733735190000|2024-12-09 09:06:30||369.7||369.7||369.7||369.7|0
1733735200000|2024-12-09 09:06:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1733735220000|2024-12-09 09:07:00|370|369.9|370|369.9|370|369.9|370|369.9|1494
1733735230000|2024-12-09 09:07:10|370.2|370.1|370.4|370.3|370.4|370.3|370.2|370.1|1213
1733735240000|2024-12-09 09:07:20||370.2||370.2||370.2||370.2|0
1733735270000|2024-12-09 09:07:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1733735300000|2024-12-09 09:08:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1733735320000|2024-12-09 09:08:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1733735340000|2024-12-09 09:09:00|370.5||370.5||370.5||370.5||0
1733735360000|2024-12-09 09:09:20||370.4||370.4||370.4||370.4|0
1733735390000|2024-12-09 09:09:50|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|438
1733735510000|2024-12-09 09:11:50|370.4|370.2|370.3|370.2|370.4|370.2|370.3|370.2|0
1733735520000|2024-12-09 09:12:00||370.1||370.1||370.1||370.1|0
1733735540000|2024-12-09 09:12:20|370.2||370.3||370.3||370.2||0
1733735550000|2024-12-09 09:12:30||370.2||370.2||370.2||370.2|0
1733735560000|2024-12-09 09:12:40||370.1||370.1||370.1||370.1|0
1733735570000|2024-12-09 09:12:50||370.2||370.1||370.2||370.1|0
1733735580000|2024-12-09 09:13:00|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1733735600000|2024-12-09 09:13:20||370.3||370.3||370.3||370.3|166
1733735720000|2024-12-09 09:15:20|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|0
1733735760000|2024-12-09 09:16:00||370.2||370.2||370.2||370.2|0
1733735770000|2024-12-09 09:16:10||370.1||370.1||370.1||370.1|0
1733735940000|2024-12-09 09:19:00|370.2||370.2||370.2||370.2||0
1733735950000|2024-12-09 09:19:10|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|25
1733735960000|2024-12-09 09:19:20||370.2||370.2||370.2||370.2|0
1733735980000|2024-12-09 09:19:40||370.1||370.1||370.1||370.1|0
1733735990000|2024-12-09 09:19:50||370.2||370.2||370.2||370.2|0
1733736000000|2024-12-09 09:20:00||370.1||370.1||370.1||370.1|0
1733736070000|2024-12-09 09:21:10|370.2||370.2||370.2||370.2||0
1733736090000|2024-12-09 09:21:30|370.3||370.3||370.3||370.3||0
1733736150000|2024-12-09 09:22:30|370.2||370.2||370.2||370.2||0
1733736170000|2024-12-09 09:22:50|||||||||440
1733736190000|2024-12-09 09:23:10||370||370||370||370|1035
1733736200000|2024-12-09 09:23:20||370.1||370.1||370.1||370.1|0
1733736300000|2024-12-09 09:25:00|370.4|370.3|370.3|370.1|370.4|370.3|370.2|370.1|1588
1733736310000|2024-12-09 09:25:10|370.2||370.2||370.2||370.2||0
1733736340000|2024-12-09 09:25:40|370.3|370.2|370.4|370.3|370.4|370.3|370.3|370.2|400
1733736350000|2024-12-09 09:25:50||370.2||370.3||370.3||370.2|17
1733736360000|2024-12-09 09:26:00||370.2||370.2||370.2||370.2|0
1733736370000|2024-12-09 09:26:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1733736390000|2024-12-09 09:26:30|370.2||370.2||370.2||370.2||0
1733736430000|2024-12-09 09:27:10|370.1|370|370.1|370|370.1|370|370.1|370|844
1733736440000|2024-12-09 09:27:20|369.9|369.8|370|369.8|370|369.8|369.9|369.8|2170
1733736450000|2024-12-09 09:27:30||369.9||369.8||369.9||369.8|0
1733736460000|2024-12-09 09:27:40|370.1|369.9|370.2|370.1|370.2|370.1|370.1|369.9|2524
1733736470000|2024-12-09 09:27:50|370.3|370.2|370.3|370|370.3|370.2|370.3|370|2016
1733736480000|2024-12-09 09:28:00|370.2||370.2||370.2||370.2||0
1733736500000|2024-12-09 09:28:20|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1733736520000|2024-12-09 09:28:40|370|370|370.1|369.9|370.1|370|370|369.9|2703
1733736530000|2024-12-09 09:28:50||370||370||370||370|0
1733736570000|2024-12-09 09:29:30|||||||||300
1733736610000|2024-12-09 09:30:10|||||||||302
1733736630000|2024-12-09 09:30:30|370.2|370.1|370.2|370|370.2|370.1|370.2|370|0
1733736650000|2024-12-09 09:30:50|370.1||370.1||370.1||370.1||0
1733736660000|2024-12-09 09:31:00|370|369.9|370|369.9|370|369.9|370|369.9|68
1733736710000|2024-12-09 09:31:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1733736730000|2024-12-09 09:32:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|2714
1733736740000|2024-12-09 09:32:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|150
1733736750000|2024-12-09 09:32:30||369.7||369.7||369.7||369.7|0
1733736770000|2024-12-09 09:32:50|369.8||369.8||369.8||369.8||0
1733736810000|2024-12-09 09:33:30||369.6||369.6||369.6||369.6|0
1733736820000|2024-12-09 09:33:40|369.9|369.7|369.9|369.8|369.9|369.8|369.9|369.7|905
1733736830000|2024-12-09 09:33:50||369.7||369.7||369.7||369.7|0
1733736860000|2024-12-09 09:34:20|369.8|369.8|369.8|369.7|369.8|369.8|369.8|369.7|0
1733736870000|2024-12-09 09:34:30||369.6||369.7||369.7||369.6|0
1733736880000|2024-12-09 09:34:40||369.6||369.6||369.6||369.6|0
1733736890000|2024-12-09 09:34:50||369.7||369.7||369.7||369.7|2705
1733736900000|2024-12-09 09:35:00|||||||||1360
1733736910000|2024-12-09 09:35:10||369.6||369.7||369.7||369.6|0
1733737090000|2024-12-09 09:38:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|247
1733737100000|2024-12-09 09:38:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.6|1749
1733737110000|2024-12-09 09:38:30||369.6||369.6||369.6||369.6|0
1733737170000|2024-12-09 09:39:30|369.7||369.7||369.7||369.7||0
1733737180000|2024-12-09 09:39:40|369.8|369.7|369.8|369.6|369.8|369.7|369.8|369.6|1283
1733737230000|2024-12-09 09:40:30||369.7||369.7||369.7||369.6|0
1733737240000|2024-12-09 09:40:40||369.6||369.6||369.6||369.6|1600
1733737300000|2024-12-09 09:41:40|369.7||369.7||369.7||369.7||0
1733737320000|2024-12-09 09:42:00|369.8|369.7|369.8|369.6|369.8|369.7|369.8|369.6|3131
1733737340000|2024-12-09 09:42:20|369.7||369.7||369.7||369.7||0
1733737370000|2024-12-09 09:42:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|2706
1733737380000|2024-12-09 09:43:00||369.6||369.6||369.6||369.6|0
1733737420000|2024-12-09 09:43:40|369.7||369.7||369.7||369.7||0
1733737450000|2024-12-09 09:44:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1733737480000|2024-12-09 09:44:40|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|150
1733737500000|2024-12-09 09:45:00||369.6||369.6||369.6||369.6|0
1733737510000|2024-12-09 09:45:10||369.5||369.5||369.5||369.5|0
1733737540000|2024-12-09 09:45:40||369.6||369.5||369.6||369.5|0
1733737560000|2024-12-09 09:46:00||369.6||369.6||369.6||369.6|0
1733737580000|2024-12-09 09:46:20||369.5||369.5||369.5||369.5|0
1733737650000|2024-12-09 09:47:30|369.6||369.6||369.6||369.6||0
1733737680000|2024-12-09 09:48:00|369.7||369.7||369.7||369.7||4184
1733737710000|2024-12-09 09:48:30|369.6||369.6||369.6||369.6||0
1733737720000|2024-12-09 09:48:40|||||||||454
1733737750000|2024-12-09 09:49:10||369.4||369.4||369.4||369.4|1090
1733737830000|2024-12-09 09:50:30|369.5||369.5||369.5||369.5||0
1733737840000|2024-12-09 09:50:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1733737860000|2024-12-09 09:51:00||369.4||369.4||369.4||369.4|0
1733737930000|2024-12-09 09:52:10|369.5||369.6||369.6||369.5||0
1733737990000|2024-12-09 09:53:10|369.8|369.5|369.8|369.7|369.8|369.7|369.8|369.5|2404
1733738000000|2024-12-09 09:53:20|370|369.8|370|369.8|370|369.8|370|369.8|1316
1733738050000|2024-12-09 09:54:10|369.9||369.9||369.9||369.9||125
1733738060000|2024-12-09 09:54:20||369.7||369.7||369.7||369.7|600
1733738090000|2024-12-09 09:54:50|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1733738100000|2024-12-09 09:55:00||369.7||369.7||369.7||369.7|0
1733738110000|2024-12-09 09:55:10||369.6||369.6||369.6||369.6|0
1733738130000|2024-12-09 09:55:30||369.7||369.7||369.7||369.7|0
1733738150000|2024-12-09 09:55:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1072
1733738190000|2024-12-09 09:56:30|369.8|369.7|369.8|369.7|369.9|369.7|369.8|369.7|0
1733738280000|2024-12-09 09:58:00|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|273
1733738380000|2024-12-09 09:59:40|369.8||369.8||369.8||369.8||0
1733738400000|2024-12-09 10:00:00|||||||||489
1733738410000|2024-12-09 10:00:10||369.6||369.7||369.7||369.6|0
1733738420000|2024-12-09 10:00:20||369.6||369.6||369.6||369.6|0
1733738440000|2024-12-09 10:00:40||369.7||369.7||369.7||369.7|2316
1733738480000|2024-12-09 10:01:20|||||||||2404
1733738550000|2024-12-09 10:02:30||369.6||369.6||369.6||369.6|0
1733738590000|2024-12-09 10:03:10|369.7||369.8||369.8||369.7||0
1733738630000|2024-12-09 10:03:50|369.7||369.7||369.7||369.7||0
1733738990000|2024-12-09 10:09:50|||||||||1700
1733739020000|2024-12-09 10:10:20||369.5||369.5||369.5||369.5|0
1733739040000|2024-12-09 10:10:40|369.6||369.6||369.6||369.6||1479
1733739130000|2024-12-09 10:12:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|486
1733739140000|2024-12-09 10:12:20|369.6|369.5|369.6|369.4|369.6|369.5|369.6|369.4|139
1733739190000|2024-12-09 10:13:10||369.5||369.5||369.5||369.5|0
1733739200000|2024-12-09 10:13:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|3240
1733739220000|2024-12-09 10:13:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|846
1733739240000|2024-12-09 10:14:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|358
1733739300000|2024-12-09 10:15:00||369.7||369.7||369.7||369.7|0
1733739330000|2024-12-09 10:15:30|369.8||369.8||369.8||369.8||0
1733739340000|2024-12-09 10:15:40|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|972
1733739380000|2024-12-09 10:16:20||369.7||369.7||369.7||369.7|0
1733739400000|2024-12-09 10:16:40|||||||||2379
1733739410000|2024-12-09 10:16:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1733739500000|2024-12-09 10:18:20|370||370||370||370||0
1733739510000|2024-12-09 10:18:30||369.9||369.8||369.9||369.8|0
1733739550000|2024-12-09 10:19:10|369.9||369.9||369.9||369.9||0
1733739580000|2024-12-09 10:19:40|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1091
1733739620000|2024-12-09 10:20:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1733739720000|2024-12-09 10:22:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1733739930000|2024-12-09 10:25:30|369.9||369.9||369.9||369.9||0
1733739970000|2024-12-09 10:26:10||369.8||369.8||369.8||369.8|0
1733740310000|2024-12-09 10:31:50|||||||||1577
1733740340000|2024-12-09 10:32:20|||||||||1491
1733740410000|2024-12-09 10:33:30|370|369.9|370.2|370|370.2|370|370|369.9|1525
1733740430000|2024-12-09 10:33:50||370.1||370.1||370.1||370.1|0
1733740540000|2024-12-09 10:35:40|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|0
1733740550000|2024-12-09 10:35:50||370.2||370.2||370.2||370.2|0
1733740560000|2024-12-09 10:36:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1733740590000|2024-12-09 10:36:30|370.1|370|370.1|370|370.1|370|370.1|370|0
1733740600000|2024-12-09 10:36:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1733740640000|2024-12-09 10:37:20||370||370||370||370|0
1733740650000|2024-12-09 10:37:30|370.1||370.1||370.1||370.1||0
1733740700000|2024-12-09 10:38:20|370|369.8|369.9|369.8|370|369.8|369.9|369.8|1491
1733740710000|2024-12-09 10:38:30|370||370||370||370||1400
1733740850000|2024-12-09 10:40:50|369.9||369.9||369.9||369.9||0
1733740860000|2024-12-09 10:41:00|370|369.9|370|369.9|370|369.9|370|369.9|1491
1733740870000|2024-12-09 10:41:10||369.8||369.8||369.8||369.8|0
1733740980000|2024-12-09 10:43:00|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|0
1733741130000|2024-12-09 10:45:30|370|369.8|370|369.8|370|369.8|370|369.8|1091
1733741140000|2024-12-09 10:45:40||369.9||369.8||369.9||369.8|0
1733741200000|2024-12-09 10:46:40||369.9||369.9||369.9||369.9|0
1733741210000|2024-12-09 10:46:50|369.9|369.8|369.8|369.7|369.9|369.8|369.8|369.7|1476
1733741220000|2024-12-09 10:47:00|369.9||369.8||369.9||369.8||0
1733741260000|2024-12-09 10:47:40|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|1665
1733741280000|2024-12-09 10:48:00||369.6||369.6||369.6||369.6|1240
1733741290000|2024-12-09 10:48:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|44
1733741300000|2024-12-09 10:48:20||369.6||369.6||369.6||369.6|0
1733741350000|2024-12-09 10:49:10|||||||||2
1733741380000|2024-12-09 10:49:40|||||||||1
1733741430000|2024-12-09 10:50:30|369.7||369.7||369.7||369.7||0
1733741540000|2024-12-09 10:52:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|2706
1733741560000|2024-12-09 10:52:40|369.9||369.9||369.9||369.9||1600
1733741600000|2024-12-09 10:53:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1733741780000|2024-12-09 10:56:20|369.7||369.7||369.7||369.7||0
1733741800000|2024-12-09 10:56:40|369.8||369.8||369.8||369.8||2705
1733741860000|2024-12-09 10:57:40|370|369.7|370|369.8|370|369.8|370|369.7|1841
1733741880000|2024-12-09 10:58:00|369.9||369.9||369.9||369.9||0
1733741900000|2024-12-09 10:58:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1733741920000|2024-12-09 10:58:40||369.6||369.6||369.6||369.6|774
1733742130000|2024-12-09 11:02:10||369.5||369.5||369.5||369.5|0
1733742140000|2024-12-09 11:02:20||369.6||369.6||369.6||369.6|0
1733742240000|2024-12-09 11:04:00|369.7|369.5|369.7|369.6|369.7|369.6|369.6|369.5|271
1733742250000|2024-12-09 11:04:10||369.5||369.5||369.5||369.5|0
1733742290000|2024-12-09 11:04:50|369.6||369.6||369.6||369.6||0
1733742310000|2024-12-09 11:05:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|270
1733742350000|2024-12-09 11:05:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1432
1733742360000|2024-12-09 11:06:00||369.2||369.2||369.2||369.2|989
1733742410000|2024-12-09 11:06:50|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1733742430000|2024-12-09 11:07:10|369.1|369|369.1|369|369.1|369|369.1|369|213
1733742460000|2024-12-09 11:07:40|||||||||16
1733742470000|2024-12-09 11:07:50|369|368.9|369|368.8|369|368.9|369|368.8|1029
1733742480000|2024-12-09 11:08:00|369.1|368.9|369.1|368.9|369.1|369|369.1|368.9|108
1733742540000|2024-12-09 11:09:00||369||368.9||369||368.9|0
1733742600000|2024-12-09 11:10:00|369|368.7|368.9|368.7|369|368.7|368.9|368.7|0
1733742760000|2024-12-09 11:12:40||368.8||368.8||368.8||368.8|0
1733742780000|2024-12-09 11:13:00||368.7||368.7||368.7||368.7|0
1733742840000|2024-12-09 11:14:00|369|368.9|369.1|368.9|369.1|369|369|368.9|540
1733742850000|2024-12-09 11:14:10|369||369.1||369.1||369||108
1733742860000|2024-12-09 11:14:20|||||||||34
1733742870000|2024-12-09 11:14:30||369||368.9||369||368.9|1774
1733742910000|2024-12-09 11:15:10|369|368.8|369|368.8|369|368.8|369|368.8|2100
1733742920000|2024-12-09 11:15:20|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|0
1733742980000|2024-12-09 11:16:20||369||369||369||369|1091
1733743010000|2024-12-09 11:16:50|369|368.9|369.1|368.9|369.1|368.9|369|368.9|0
1733743080000|2024-12-09 11:18:00|369|368.8|369|368.8|369|368.8|368.9|368.8|0
1733743100000|2024-12-09 11:18:20|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|341
1733743130000|2024-12-09 11:18:50||368.8||368.8||368.8||368.8|0
1733743170000|2024-12-09 11:19:30|369|368.9|369|368.9|369|368.9|369|368.9|0
1733743250000|2024-12-09 11:20:50|369.1||369||369.1||369||2039
1733743330000|2024-12-09 11:22:10|369.2|369|369.2|369.1|369.2|369.1|369.2|369|0
1733743340000|2024-12-09 11:22:20|369.1|369|369.1|369|369.1|369|369.1|369|697
1733743350000|2024-12-09 11:22:30|369|368.9|369.1|368.9|369.1|368.9|369|368.9|102
1733743410000|2024-12-09 11:23:30|369||369||369||369||5000
1733743670000|2024-12-09 11:27:50||368.8||368.8||368.8||368.8|916
1733743780000|2024-12-09 11:29:40|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|2682
1733743790000|2024-12-09 11:29:50|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|1931
1733743800000|2024-12-09 11:30:00|368.9|368.7|369|368.8|369|368.8|368.9|368.7|880
1733743830000|2024-12-09 11:30:30|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|952
1733743870000|2024-12-09 11:31:10||368.7||368.7||368.7||368.7|0
1733743890000|2024-12-09 11:31:30|368.9||368.9||368.9||368.9||150
1733743930000|2024-12-09 11:32:10|368.8||368.8||368.8||368.8||0
1733744040000|2024-12-09 11:34:00|||||||||1355
1733744090000|2024-12-09 11:34:50|||||||||3000
1733744100000|2024-12-09 11:35:00|369|368.8|369|368.8|369|368.8|369|368.8|1696
1733744110000|2024-12-09 11:35:10||368.9||368.9||368.9||368.9|0
1733744120000|2024-12-09 11:35:20|369.1||369.1||369.1||369||499
1733744160000|2024-12-09 11:36:00|369|368.8|369|368.8|369|368.8|369|368.8|455
1733744170000|2024-12-09 11:36:10|368.9||369||369||368.9||0
1733744190000|2024-12-09 11:36:30|368.9||368.9||368.9||368.9||3057
1733744200000|2024-12-09 11:36:40|369||369||369||369||545
1733744220000|2024-12-09 11:37:00||368.9||368.9||368.9||368.9|0
1733744270000|2024-12-09 11:37:50|369.1|369|369.1|369|369.1|369|369.1|369|0
1733744280000|2024-12-09 11:38:00|369|368.9|369|368.9|369|368.9|369|368.9|0
1733744400000|2024-12-09 11:40:00|369.1|369|369.1|369|369.1|369|369.1|369|11
1733744410000|2024-12-09 11:40:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|384
1733744510000|2024-12-09 11:41:50|369.1|369|369.2|369|369.2|369|369.1|369|3174
1733744520000|2024-12-09 11:42:00|369.1|368.9|369|368.9|369.1|368.9|369|368.9|879
1733744590000|2024-12-09 11:43:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|258
1733744600000|2024-12-09 11:43:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1733744610000|2024-12-09 11:43:30|368.8||368.8||368.8||368.8||2713
1733744650000|2024-12-09 11:44:10||368.7||368.6||368.7||368.6|200
1733744670000|2024-12-09 11:44:30|368.7||368.8||368.8||368.7||110
1733744720000|2024-12-09 11:45:20||368.7||368.7||368.7||368.7|0
1733744760000|2024-12-09 11:46:00|368.9||368.8||368.9||368.8||1024
1733744770000|2024-12-09 11:46:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|116
1733744790000|2024-12-09 11:46:30|369|368.9|369|368.9|369|368.9|369|368.9|33
1733744830000|2024-12-09 11:47:10|369.1||369.1||369.1||369.1||0
1733744880000|2024-12-09 11:48:00|369.2|369|369.2|369|369.2|369|369.2|369|1098
1733744940000|2024-12-09 11:49:00|||||||||1734
1733744980000|2024-12-09 11:49:40|369.1||369.1||369.1||369.1||0
1733745000000|2024-12-09 11:50:00|369.2||369.2||369.2||369.2||0
1733745070000|2024-12-09 11:51:10|369.1||369.2||369.2||369.1||34
1733745190000|2024-12-09 11:53:10|369|368.9|369|368.9|369|368.9|369|368.9|31
1733745260000|2024-12-09 11:54:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|966
1733745290000|2024-12-09 11:54:50|369||369||369||369||2114
1733745380000|2024-12-09 11:56:20|368.9||368.9||368.9||368.9||0
1733745450000|2024-12-09 11:57:30|369|368.9|369|368.9|369|368.9|369|368.9|386
1733745550000|2024-12-09 11:59:10|368.9|368.8|369|368.8|369|368.8|368.9|368.8|0
1733745600000|2024-12-09 12:00:00|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|0
1733745610000|2024-12-09 12:00:10|368.9||368.9||368.9||368.9||0
1733745630000|2024-12-09 12:00:30|368.8||368.8||368.8||368.8||0
1733745650000|2024-12-09 12:00:50|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|0
1733745690000|2024-12-09 12:01:30|||||||||100
1733745700000|2024-12-09 12:01:40||368.8||368.8||368.8||368.8|0
1733745800000|2024-12-09 12:03:20|369||369||369||369||0
1733745850000|2024-12-09 12:04:10||368.9||368.9||368.9||368.9|0
1733745880000|2024-12-09 12:04:40||368.8||368.8||368.8||368.8|0
1733745960000|2024-12-09 12:06:00|369.1|368.9|369.2|369.1|369.2|369.1|369.1|368.9|1859
1733746000000|2024-12-09 12:06:40|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|851
1733746120000|2024-12-09 12:08:40|369.2|369.2|369.3|369.1|369.3|369.2|369.2|369.1|6265
1733746130000|2024-12-09 12:08:50|369.2||369.2||369.2||369.2||0
1733746150000|2024-12-09 12:09:10|369.1|369|369.1|369|369.1|369|369.1|369|0
1733746200000|2024-12-09 12:10:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|125
1733746220000|2024-12-09 12:10:20||369||369||369||369|367
1733746300000|2024-12-09 12:11:40|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369|5569
1733746330000|2024-12-09 12:12:10|||||||||1643
1733746380000|2024-12-09 12:13:00||369.1||369.1||369.1||369.1|0
1733746390000|2024-12-09 12:13:10||369.2||369.2||369.2||369.2|0
1733746410000|2024-12-09 12:13:30||369.1||369.1||369.1||369.1|644
1733746430000|2024-12-09 12:13:50|369.2|369|369.2|369|369.2|369|369.2|369|734
1733746520000|2024-12-09 12:15:20|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|750
1733746530000|2024-12-09 12:15:30||369.1||369.1||369.1||369.1|0
1733746600000|2024-12-09 12:16:40|369.2|369|369.2|369|369.2|369|369.2|369|0
1733746650000|2024-12-09 12:17:30||369.1||369.1||369.1||369.1|0
1733746670000|2024-12-09 12:17:50||369||369||369||369|0
1733746680000|2024-12-09 12:18:00|369.4|369.1|369.3|369.2|369.4|369.2|369.3|369.1|2700
1733746690000|2024-12-09 12:18:10|||||||||1093
1733746700000|2024-12-09 12:18:20||369.1||369.1||369.1||369.1|0
1733746750000|2024-12-09 12:19:10|369.2||369.2||369.2||369.2||0
1733746770000|2024-12-09 12:19:30||369||369||369||369|0
1733746780000|2024-12-09 12:19:40||369.1||369.1||369.1||369.1|0
1733746790000|2024-12-09 12:19:50|||||||||242
1733746810000|2024-12-09 12:20:10||369||369||369||369|1093
1733746890000|2024-12-09 12:21:30||369.1||369.1||369.1||369.1|0
1733747140000|2024-12-09 12:25:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1733747170000|2024-12-09 12:26:10||369.1||369.1||369.1||369.1|1093
1733747190000|2024-12-09 12:26:30|369.2||369.2||369.2||369.2||0
1733747240000|2024-12-09 12:27:20||369||369||369||369|0
1733747280000|2024-12-09 12:28:00||369.1||369.1||369.1||369.1|0
1733747300000|2024-12-09 12:28:20||369||369||369||369|0
1733747370000|2024-12-09 12:29:30||369.1||369.1||369.1||369.1|0
1733747380000|2024-12-09 12:29:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|645
1733747390000|2024-12-09 12:29:50||369.1||369.1||369.1||369.1|1066
1733747520000|2024-12-09 12:32:00|369.2||369.2||369.2||369.2||0
1733747570000|2024-12-09 12:32:50||369||369||369||369|0
1733747640000|2024-12-09 12:34:00|369.1||369.2||369.2||369.1||0
1733747670000|2024-12-09 12:34:30||369.1||369.1||369.1||369.1|0
1733747760000|2024-12-09 12:36:00||369||369||369||369|0
1733747850000|2024-12-09 12:37:30||369.1||369.1||369.1||369.1|0
1733747940000|2024-12-09 12:39:00|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|2900
1733747980000|2024-12-09 12:39:40|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|3206
1733748140000|2024-12-09 12:42:20|369.2|369|369.2|369|369.2|369|369.2|369|0
1733748210000|2024-12-09 12:43:30|369|368.9|369|368.9|369|368.9|369|368.9|1093
1733748220000|2024-12-09 12:43:40|369.1|368.8|369|368.8|369.1|368.8|368.9|368.8|567
1733748280000|2024-12-09 12:44:40|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|2114
1733748310000|2024-12-09 12:45:10|369|369|369.1|369|369.1|369|369|369|1000
1733748320000|2024-12-09 12:45:20|||||||||176
1733748360000|2024-12-09 12:46:00||368.9||368.9||368.9||368.9|0
1733748370000|2024-12-09 12:46:10|369||369||369||369||0
1733748380000|2024-12-09 12:46:20|368.9|368.8|369|368.8|369|368.8|368.9|368.8|687
1733748410000|2024-12-09 12:46:50|368.9||368.9||368.9||368.9||0
1733748440000|2024-12-09 12:47:20|369||369||369||369||2712
1733748560000|2024-12-09 12:49:20||368.9||368.9||368.9||368.9|0
1733748590000|2024-12-09 12:49:50|||||||||57
1733748660000|2024-12-09 12:51:00|369.1|369|369.1|369|369.1|369|369.1|369|1876
1733748680000|2024-12-09 12:51:20||368.9||368.9||368.9||368.9|0
1733748830000|2024-12-09 12:53:50|369.2|369|369.2|369|369.2|369|369.2|369|162
1733748960000|2024-12-09 12:56:00|369.1||369.1||369.1||369.1||0
1733749010000|2024-12-09 12:56:50|||||||||177
1733749020000|2024-12-09 12:57:00||368.9||368.9||368.9||368.9|0
1733749100000|2024-12-09 12:58:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|158
1733749120000|2024-12-09 12:58:40||368.7||368.7||368.7||368.7|0
1733749140000|2024-12-09 12:59:00||368.8||368.8||368.8||368.8|0
1733749170000|2024-12-09 12:59:30||368.7||368.7||368.7||368.7|0
1733749200000|2024-12-09 13:00:00||368.8||368.8||368.8||368.8|0
1733749230000|2024-12-09 13:00:30||368.7||368.7||368.7||368.7|0
1733749340000|2024-12-09 13:02:20|368.8|368.6|368.7|368.6|368.8|368.6|368.7|368.6|2114
1733749670000|2024-12-09 13:07:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|150
1733749800000|2024-12-09 13:10:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1809
1733749820000|2024-12-09 13:10:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1249
1733749830000|2024-12-09 13:10:30||368.4||368.4||368.4||368.4|366
1733749840000|2024-12-09 13:10:40|368.5||368.5||368.5||368.5||0
1733749860000|2024-12-09 13:11:00||368.3||368.3||368.3||368.3|96
1733749920000|2024-12-09 13:12:00|368.4|368.2|368.1|368|368.4|368.2|368.1|368|517
1733749930000|2024-12-09 13:12:10|368.2|368.1|368.2|368|368.2|368.1|368.2|368|466
1733749970000|2024-12-09 13:12:50||368.1||368.1||368.1||368.1|0
1733750000000|2024-12-09 13:13:20||368||368||368||368|0
1733750020000|2024-12-09 13:13:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1733750030000|2024-12-09 13:13:50||368.2||368.2||368.2||368.2|0
1733750040000|2024-12-09 13:14:00||368.3||368.3||368.3||368.3|0
1733750100000|2024-12-09 13:15:00|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|113
1733750190000|2024-12-09 13:16:30|368.4||368.4||368.4||368.4||0
1733750200000|2024-12-09 13:16:40||368.2||368.2||368.2||368.2|0
1733750220000|2024-12-09 13:17:00|368.5|368.4|368.6|368.4|368.6|368.4|368.5|368.4|2836
1733750230000|2024-12-09 13:17:10||368.5||368.5||368.5||368.5|1700
1733750240000|2024-12-09 13:17:20|368.7||368.7||368.7||368.6||0
1733750250000|2024-12-09 13:17:30|368.6||368.6||368.6||368.6||0
1733750270000|2024-12-09 13:17:50||368.4||368.4||368.4||368.4|12
1733750540000|2024-12-09 13:22:20|368.5||368.5||368.5||368.5||0
1733750550000|2024-12-09 13:22:30|368.6||368.6||368.6||368.6||0
1733750610000|2024-12-09 13:23:30|368.5||368.5||368.5||368.5||172
1733750620000|2024-12-09 13:23:40|368.6||368.6||368.6||368.6||0
1733750660000|2024-12-09 13:24:20|368.5||368.5||368.5||368.5||0
1733750710000|2024-12-09 13:25:10|368.6||368.6||368.6||368.6||0
1733750940000|2024-12-09 13:29:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|236
1733750960000|2024-12-09 13:29:20|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1733751000000|2024-12-09 13:30:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1733751030000|2024-12-09 13:30:30|369|368.9|369|368.9|369|368.9|369|368.9|0
1733751120000|2024-12-09 13:32:00|369.1|369|369.1|369|369.1|369|369.1|369|0
1733751150000|2024-12-09 13:32:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1612
1733751160000|2024-12-09 13:32:40|369.1|369|369.1|369|369.1|369|369.1|369|436
1733751170000|2024-12-09 13:32:50|||||||||960
1733751260000|2024-12-09 13:34:20|369.2||369.2||369.2||369.2||0
1733751310000|2024-12-09 13:35:10|369.1||369.1||369.1||369.1||0
1733751320000|2024-12-09 13:35:20|||||||||1
1733751390000|2024-12-09 13:36:30||368.9||368.9||368.9||368.9|0
1733751430000|2024-12-09 13:37:10||369||369||369||369|0
1733751530000|2024-12-09 13:38:50|369|368.9|369|368.9|369|368.9|369|368.9|3000
1733751560000|2024-12-09 13:39:20|369.1||369.1||369.1||369.1||0
1733751570000|2024-12-09 13:39:30|369.2|369|369.2|369|369.2|369|369.2|369|543
1733751670000|2024-12-09 13:41:10|369.1|369.1|369.1|368.9|369.1|369.1|369|368.9|1559
1733751710000|2024-12-09 13:41:50|369.2|369|369.1|369|369.2|369|369.1|369|1094
1733751720000|2024-12-09 13:42:00|369.2|368.9|369.2|369|369.2|369|369.2|368.9|452
1733751810000|2024-12-09 13:43:30|369.1||369.1||369.1||369.1||2600
1733751820000|2024-12-09 13:43:40|369.2||369.2||369.2||369.2||0
1733751910000|2024-12-09 13:45:10|369.1||369.1||369.1||369.1||348
1733751920000|2024-12-09 13:45:20|369.2||369.2||369.2||369.2||724
1733752350000|2024-12-09 13:52:30|369.1||369.2||369.2||369.1||0
1733752400000|2024-12-09 13:53:20||369.1||369.1||369.1||369.1|188
1733752440000|2024-12-09 13:54:00|369.1|369|369.1|368.9|369.1|369|369.1|368.9|462
1733752490000|2024-12-09 13:54:50|||||||||1000
1733752500000|2024-12-09 13:55:00|369|368.8|368.9|368.8|369|368.8|368.9|368.8|0
1733752610000|2024-12-09 13:56:50|||||||||176
1733752710000|2024-12-09 13:58:30||368.7||368.7||368.7||368.7|535
1733752860000|2024-12-09 14:01:00||368.8||368.7||368.8||368.7|0
1733752920000|2024-12-09 14:02:00|368.8||368.8||368.8||368.8||0
1733752940000|2024-12-09 14:02:20|369|368.8|369|368.8|369|368.8|368.9|368.8|657
1733752950000|2024-12-09 14:02:30|368.9||369||369||368.9||0
1733753030000|2024-12-09 14:03:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1733753050000|2024-12-09 14:04:10|||||||||2477
1733753060000|2024-12-09 14:04:20|368.8||368.8||368.8||368.8||0
1733753070000|2024-12-09 14:04:30||368.6||368.6||368.6||368.6|0
1733753080000|2024-12-09 14:04:40|368.7||368.7||368.7||368.7||0
1733753100000|2024-12-09 14:05:00||368.5||368.5||368.5||368.5|0
1733753180000|2024-12-09 14:06:20|368.6|368.6|368.7|368.5|368.7|368.6|368.6|368.5|0
1733753220000|2024-12-09 14:07:00|368.6|368.6|368.7|368.5|368.7|368.6|368.6|368.5|850
1733753280000|2024-12-09 14:08:00||368.6||368.6||368.6||368.6|0
1733753290000|2024-12-09 14:08:10|||||||||189
1733753340000|2024-12-09 14:09:00|368.8||368.8||368.8||368.8||638
1733753400000|2024-12-09 14:10:00||368.7||368.7||368.7||368.7|0
1733753470000|2024-12-09 14:11:10||368.6||368.6||368.6||368.6|0
1733753520000|2024-12-09 14:12:00|368.9|368.7|368.9|368.7|368.9|368.8|368.9|368.7|494
1733753580000|2024-12-09 14:13:00||368.8||368.7||368.8||368.7|0
1733753590000|2024-12-09 14:13:10|368.8||368.8||368.8||368.8||0
1733753600000|2024-12-09 14:13:20|||||||||500
1733753670000|2024-12-09 14:14:30||368.6||368.6||368.6||368.6|0
1733753700000|2024-12-09 14:15:00|368.7||368.8||368.8||368.7||0
1733753820000|2024-12-09 14:17:00||368.7||368.7||368.7||368.7|0
1733753830000|2024-12-09 14:17:10|368.9||368.9||368.9||368.9||973
1733753850000|2024-12-09 14:17:30|369|368.8|369|368.8|369|368.8|369|368.8|0
1733753970000|2024-12-09 14:19:30||368.9||368.9||368.9||368.9|0
1733753980000|2024-12-09 14:19:40|||||||||176
1733753990000|2024-12-09 14:19:50||368.8||368.8||368.8||368.8|14
1733754080000|2024-12-09 14:21:20|368.9|368.9|369|368.9|369.1|369|368.9|368.9|1369
1733754110000|2024-12-09 14:21:50|369.1||369.1||369.1||369.1||0
1733754150000|2024-12-09 14:22:30||369||369||369||369|0
1733754180000|2024-12-09 14:23:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|285
1733754200000|2024-12-09 14:23:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1733754240000|2024-12-09 14:24:00|||||||||11
1733754280000|2024-12-09 14:24:40||369.1||369.1||369.1||369.1|0
1733754350000|2024-12-09 14:25:50|369.2|369|369.2|369|369.2|369|369.2|369|1857
1733754420000|2024-12-09 14:27:00|369.1|368.7|368.9|368.7|369.1|368.7|368.9|368.7|0
1733754440000|2024-12-09 14:27:20||368.8||368.7||368.8||368.7|0
1733754480000|2024-12-09 14:28:00||368.8||368.8||368.8||368.8|0
1733754490000|2024-12-09 14:28:10|||||||||857
1733754530000|2024-12-09 14:28:50||368.7||368.7||368.7||368.7|2236
1733754570000|2024-12-09 14:29:30|368.8||368.9||368.9||368.8||0
1733754580000|2024-12-09 14:29:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1261
1733754600000|2024-12-09 14:30:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1733754610000|2024-12-09 14:30:10||368.4||368.5||368.5||368.4|500
1733754620000|2024-12-09 14:30:20|368.7|368.6|368.7|368.5|368.7|368.6|368.7|368.5|0
1733754650000|2024-12-09 14:30:50|368.6||368.6||368.6||368.6||0
1733754660000|2024-12-09 14:31:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1857
1733754670000|2024-12-09 14:31:10|368.8||368.8||368.8||368.8||169
1733754690000|2024-12-09 14:31:30|368.7||368.7||368.7||368.7||0
1733754700000|2024-12-09 14:31:40||368.5||368.5||368.5||368.5|0
1733754780000|2024-12-09 14:33:00||368.6||368.5||368.6||368.5|1857
1733754830000|2024-12-09 14:33:50||368.6||368.6||368.6||368.6|0
1733754840000|2024-12-09 14:34:00||368.5||368.6||368.6||368.5|0
1733754860000|2024-12-09 14:34:20||368.5||368.5||368.5||368.5|0
1733754950000|2024-12-09 14:35:50||368.6||368.6||368.6||368.6|0
1733754990000|2024-12-09 14:36:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|2004
1733755010000|2024-12-09 14:36:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|913
1733755020000|2024-12-09 14:37:00||368.5||368.6||368.6||368.5|0
1733755050000|2024-12-09 14:37:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|150
1733755060000|2024-12-09 14:37:40|||||||||1000
1733755070000|2024-12-09 14:37:50|||||||||496
1733755090000|2024-12-09 14:38:10|||||||||479
1733755110000|2024-12-09 14:38:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|2
1733755140000|2024-12-09 14:39:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1579
1733755160000|2024-12-09 14:39:20|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|0
1733755190000|2024-12-09 14:39:50|368.7||368.7||368.7||368.7||0
1733755210000|2024-12-09 14:40:10|368.6|368.5|368.6|368.4|368.6|368.5|368.6|368.4|2540
1733755240000|2024-12-09 14:40:40|||||||||504
1733755250000|2024-12-09 14:40:50|368.5||368.5||368.5||368.5||0
1733755260000|2024-12-09 14:41:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.2|0
1733755270000|2024-12-09 14:41:10||368.2||368.2||368.2||368.2|0
1733755390000|2024-12-09 14:43:10||368.3||368.3||368.3||368.3|0
1733755400000|2024-12-09 14:43:20|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|529
1733755460000|2024-12-09 14:44:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|425
1733755470000|2024-12-09 14:44:30|368.4||368.4||368.4||368.4||0
1733755490000|2024-12-09 14:44:50||368.3||368.3||368.3||368.3|0
1733755510000|2024-12-09 14:45:10||368.2||368.2||368.2||368.2|0
1733755560000|2024-12-09 14:46:00||368.3||368.3||368.3||368.3|0
1733755580000|2024-12-09 14:46:20||368.2||368.2||368.2||368.2|0
1733755620000|2024-12-09 14:47:00||368.3||368.3||368.3||368.3|0
1733755630000|2024-12-09 14:47:10||368.2||368.2||368.2||368.2|0
1733755690000|2024-12-09 14:48:10||368.3||368.3||368.3||368.3|0
1733755710000|2024-12-09 14:48:30|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|1753
1733755770000|2024-12-09 14:49:30||368.2||368.2||368.2||368.2|0
1733755890000|2024-12-09 14:51:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|5000
1733755900000|2024-12-09 14:51:40|368.3||368.3||368.3||368.3||0
1733755940000|2024-12-09 14:52:20||368.2||368.2||368.2||368.2|0
1733755980000|2024-12-09 14:53:00|368.4||368.4||368.4||368.4||427
1733756060000|2024-12-09 14:54:20|368.3||368.3||368.3||368.3||0
1733756090000|2024-12-09 14:54:50|||||||||547
1733756130000|2024-12-09 14:55:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1733756160000|2024-12-09 14:56:00|368.3||368.3||368.3||368.3||589
1733756170000|2024-12-09 14:56:10||368.2||368.1||368.2||368.1|0
1733756200000|2024-12-09 14:56:40|368.2||368.2||368.2||368.2||0
1733756210000|2024-12-09 14:56:50|368.3||368.3||368.3||368.3||0
1733756270000|2024-12-09 14:57:50||368.2||368.2||368.2||368.2|0
1733756280000|2024-12-09 14:58:00|368.4||368.4||368.4||368.4||2026
1733756310000|2024-12-09 14:58:30|368.5|368.3|368.6|368.4|368.6|368.4|368.5|368.3|132
1733756330000|2024-12-09 14:58:50||368.5||368.5||368.5||368.4|476
1733756340000|2024-12-09 14:59:00|368.7||368.7||368.7||368.7||0
1733756380000|2024-12-09 14:59:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1733756480000|2024-12-09 15:01:20|368.7||368.8||368.8||368.7||0
1733756510000|2024-12-09 15:01:50|368.7|368.5|368.6|368.5|368.7|368.5|368.6|368.5|421
1733756520000|2024-12-09 15:02:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|150
1733756540000|2024-12-09 15:02:20|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1733756550000|2024-12-09 15:02:30|368.3||368.3||368.3||368.3||0
1733756570000|2024-12-09 15:02:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|135
1733756580000|2024-12-09 15:03:00||368||368||368||368|0
1733756600000|2024-12-09 15:03:20|368.1||368.1||368.1||368.1||0
1733756610000|2024-12-09 15:03:30||367.9||367.9||367.9||367.9|100
1733756640000|2024-12-09 15:04:00|368||368||368||368||0
1733756670000|2024-12-09 15:04:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1733756680000|2024-12-09 15:04:40|368||367.9||368||367.9||0
1733756690000|2024-12-09 15:04:50||367.7||367.7||367.7||367.7|0
1733756710000|2024-12-09 15:05:10|367.8||367.8||367.8||367.8||0
1733756730000|2024-12-09 15:05:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1733756760000|2024-12-09 15:06:00|367.8||367.8||367.8||367.8||412
1733756800000|2024-12-09 15:06:40|367.7||367.8||367.8||367.7||0
1733756830000|2024-12-09 15:07:10|367.7||367.7||367.7||367.7||0
1733756880000|2024-12-09 15:08:00|367.8||367.7||367.8||367.7||0
1733756940000|2024-12-09 15:09:00|||||||||316
1733756950000|2024-12-09 15:09:10|367.8|367.7|367.8|367.6|367.8|367.7|367.8|367.6|1279
1733756960000|2024-12-09 15:09:20|||||||||293
1733756990000|2024-12-09 15:09:50|||||||||291
1733757020000|2024-12-09 15:10:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1733757040000|2024-12-09 15:10:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|445
1733757050000|2024-12-09 15:10:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1733757080000|2024-12-09 15:11:20|367.8|367.7|367.7|367.6|367.8|367.7|367.7|367.6|1484
1733757090000|2024-12-09 15:11:30|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|410
1733757110000|2024-12-09 15:11:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2181
1733757120000|2024-12-09 15:12:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2515
1733757140000|2024-12-09 15:12:20|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|1357
1733757150000|2024-12-09 15:12:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2292
1733757160000|2024-12-09 15:12:40|367.1|367|367.2|367.1|367.2|367.1|367.1|367|2381
1733757180000|2024-12-09 15:13:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|913
1733757190000|2024-12-09 15:13:10|367.4|367.3|367.5|367.4|367.5|367.4|367.4|367.3|150
1733757210000|2024-12-09 15:13:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1733757220000|2024-12-09 15:13:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1733757240000|2024-12-09 15:14:00||367.3||367.3||367.3||367.3|0
1733757260000|2024-12-09 15:14:20|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|659
1733757280000|2024-12-09 15:14:40||367.5||367.5||367.5||367.5|0
1733757310000|2024-12-09 15:15:10|367.7|367.6|367.8|367.6|367.8|367.6|367.7|367.6|83
1733757320000|2024-12-09 15:15:20|367.9|367.7|367.9|367.8|367.9|367.8|367.9|367.7|1635
1733757340000|2024-12-09 15:15:40|368|367.9|368|367.9|368|367.9|368|367.9|641
1733757360000|2024-12-09 15:16:00|||||||||1750
1733757400000|2024-12-09 15:16:40|368.1|368|368.1|368|368.2|368|368.1|368|4
1733757410000|2024-12-09 15:16:50||367.9||367.9||367.9||367.9|432
1733757440000|2024-12-09 15:17:20|||||||||462
1733757470000|2024-12-09 15:17:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|3447
1733757520000|2024-12-09 15:18:40|368||368||368||368||1635
1733757530000|2024-12-09 15:18:50|367.9|367.7|367.8|367.7|367.9|367.7|367.8|367.7|0
1733757540000|2024-12-09 15:19:00|||||||||1700
1733757550000|2024-12-09 15:19:10|367.9||367.9||367.9||367.9||0
1733757580000|2024-12-09 15:19:40|367.8||367.8||367.8||367.8||0
1733757660000|2024-12-09 15:21:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1733757710000|2024-12-09 15:21:50|368|367.9|367.9|367.8|368|367.9|367.9|367.8|1373
1733757730000|2024-12-09 15:22:10||367.7||367.7||367.7||367.7|99
1733757760000|2024-12-09 15:22:40|367.8||367.9||367.9||367.8||0
1733757780000|2024-12-09 15:23:00|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|464
1733757820000|2024-12-09 15:23:40|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|23452
1733757850000|2024-12-09 15:24:10|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|1005
1733757900000|2024-12-09 15:25:00||367.7||367.7||367.7||367.7|0
1733757960000|2024-12-09 15:26:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1317
1733757970000|2024-12-09 15:26:10||367.7||367.7||367.7||367.7|1440
1733758000000|2024-12-09 15:26:40|368|367.8|368|367.8|368|367.8|368|367.8|0
1733758010000|2024-12-09 15:26:50||367.9||367.9||367.9||367.9|0
1733758020000|2024-12-09 15:27:00|||||||||1028
1733758030000|2024-12-09 15:27:10|||||||||150
1733758040000|2024-12-09 15:27:20|368.1||368||368.1||368||0
1733758060000|2024-12-09 15:27:40|||||||||831
1733758080000|2024-12-09 15:28:00|367.9|367.8|368|367.8|368|367.8|367.9|367.8|768
1733758130000|2024-12-09 15:28:50||367.9||367.9||367.9||367.9|0
1733758140000|2024-12-09 15:29:00|367.9|367.8|367.9|367.7|367.9|367.8|367.9|367.7|831
1733758190000|2024-12-09 15:29:50||367.8||367.8||367.8||367.8|0
1733758200000|2024-12-09 15:30:00||367.7||367.7||367.7||367.7|1178
1733758210000|2024-12-09 15:30:10||367.8||367.8||367.8||367.8|0
1733758270000|2024-12-09 15:31:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|437
1733758400000|2024-12-09 15:33:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1659
1733758420000|2024-12-09 15:33:40|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|534
1733758430000|2024-12-09 15:33:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|785
1733758450000|2024-12-09 15:34:10|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|0
1733758470000|2024-12-09 15:34:30|367.8||367.9||367.9||367.8||0
1733758520000|2024-12-09 15:35:20||367.8||367.8||367.8||367.8|0
1733758570000|2024-12-09 15:36:10|368|367.9|368|367.9|368|367.9|368|367.9|635
1733758580000|2024-12-09 15:36:20|||||||||25
1733758590000|2024-12-09 15:36:30|368.2|368.1|368.2|368.1|368.3|368.1|368.2|368.1|1286
1733758650000|2024-12-09 15:37:30|||||||||1238
1733758680000|2024-12-09 15:38:00|||||||||478
1733758700000|2024-12-09 15:38:20|368.3|368.2|368.4|368.3|368.4|368.3|368.3|368.2|1635
1733758710000|2024-12-09 15:38:30|368.5||368.5||368.5||368.5||312
1733758720000|2024-12-09 15:38:40|368.4||368.5||368.5||368.4||458
1733758750000|2024-12-09 15:39:10||368.4||368.4||368.4||368.4|0
1733758760000|2024-12-09 15:39:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1733758770000|2024-12-09 15:39:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.1|376
1733758780000|2024-12-09 15:39:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|581
1733758840000|2024-12-09 15:40:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|549
1733758850000|2024-12-09 15:40:50|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|150
1733758910000|2024-12-09 15:41:50||368.4||368.4||368.4||368.4|0
1733758930000|2024-12-09 15:42:10|368.6||368.5||368.6||368.5||0
1733758940000|2024-12-09 15:42:20|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|1635
1733758950000|2024-12-09 15:42:30|||||||||1
1733758960000|2024-12-09 15:42:40|368.6||368.6||368.6||368.6||1635
1733758980000|2024-12-09 15:43:00|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1733759010000|2024-12-09 15:43:30||368.6||368.6||368.6||368.6|0
1733759020000|2024-12-09 15:43:40||368.5||368.5||368.5||368.5|0
1733759050000|2024-12-09 15:44:10|368.6||368.6||368.6||368.6||0
1733759060000|2024-12-09 15:44:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1733759100000|2024-12-09 15:45:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|3
1733759110000|2024-12-09 15:45:10|368.7||368.7||368.7||368.7||1635
1733759170000|2024-12-09 15:46:10|368.6||368.6||368.6||368.6||0
1733759200000|2024-12-09 15:46:40||368.4||368.4||368.4||368.4|1
1733759210000|2024-12-09 15:46:50|368.5|368.3|368.3|368.2|368.5|368.3|368.3|368.2|459
1733759240000|2024-12-09 15:47:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1733759250000|2024-12-09 15:47:30|368.3||368.3||368.3||368.3||3
1733759290000|2024-12-09 15:48:10|368.2|368|368.1|368|368.2|368|368.1|368|0
1733759300000|2024-12-09 15:48:20||367.9||367.9||367.9||367.9|492
1733759310000|2024-12-09 15:48:30|368||368||368||368||0
1733759350000|2024-12-09 15:49:10||367.8||367.9||367.9||367.8|0
1733759380000|2024-12-09 15:49:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|473
1733759390000|2024-12-09 15:49:50|368|367.9|368|367.9|368|367.9|368|367.9|786
1733759500000|2024-12-09 15:51:40|368.1|368|368.1|368|368.1|368|368.1|368|114
1733759520000|2024-12-09 15:52:00|368.2||368.2||368.2||368.2||1635
1733759540000|2024-12-09 15:52:20|368.1||368.1||368.1||368.1||0
1733759550000|2024-12-09 15:52:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1733759580000|2024-12-09 15:53:00|368.1|368|368.1|368|368.1|368|368.1|368|0
1733759590000|2024-12-09 15:53:10|368.2||368.2||368.2||368.2||0
1733759600000|2024-12-09 15:53:20|368.1||368.1||368.1||368.1||0
1733759610000|2024-12-09 15:53:30||367.9||367.9||367.9||367.9|438
1733759630000|2024-12-09 15:53:50|368||368||368||368||0
1733759640000|2024-12-09 15:54:00|||||||||1623
1733759650000|2024-12-09 15:54:10|368.1|368|368.1|368|368.1|368|368.1|368|0
1733759690000|2024-12-09 15:54:50|||||||||100
1733759710000|2024-12-09 15:55:10|368.2||368.2||368.2||368.2||0
1733759730000|2024-12-09 15:55:30||368.1||368.1||368.1||368.1|0
1733759740000|2024-12-09 15:55:40|368.1|368|368.2|368|368.2|368|368.1|368|1183
1733759790000|2024-12-09 15:56:30|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1733759840000|2024-12-09 15:57:20|368||368.1||368.1||368||0
1733759850000|2024-12-09 15:57:30|368||368.1||368.1||368||0
1733759860000|2024-12-09 15:57:40||368||368||368||368|0
1733759880000|2024-12-09 15:58:00|368|367.9|368|367.9|368|367.9|368|367.9|86
1733759890000|2024-12-09 15:58:10|368.1|368|368.1|368|368.1|368|368.1|368|631
1733759930000|2024-12-09 15:58:50|368.2||368.2||368.2||368.2||0
1733759950000|2024-12-09 15:59:10||368.1||368.1||368.1||368.1|0
1733759990000|2024-12-09 15:59:50||368||368||368||368|0
1733760010000|2024-12-09 16:00:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1733760040000|2024-12-09 16:00:40||368||367.9||368||367.9|0
1733760050000|2024-12-09 16:00:50||368||368||368||368|0
1733760090000|2024-12-09 16:01:30||367.9||367.9||367.9||367.9|0
1733760110000|2024-12-09 16:01:50|368.2|368|368.2|368|368.2|368|368.2|368|1600
1733760140000|2024-12-09 16:02:20||368.1||368||368.1||368|0
1733760170000|2024-12-09 16:02:50|368.1||368.1||368.1||368.1||0
1733760180000|2024-12-09 16:03:00|||||||||2
1733760200000|2024-12-09 16:03:20|368|367.9|368|367.9|368|367.9|368|367.9|1634
1733760230000|2024-12-09 16:03:50|368.1|368|368.1|368|368.1|368|368.1|368|2045
1733760240000|2024-12-09 16:04:00||367.9||367.9||367.9||367.9|0
1733760290000|2024-12-09 16:04:50||368||368||368||368|0
1733760320000|2024-12-09 16:05:20|368.2||368.2||368.2||368.2||0
1733760400000|2024-12-09 16:06:40|368.1||368.1||368.1||368.1||0
1733760420000|2024-12-09 16:07:00|||||||||213
1733760430000|2024-12-09 16:07:10|368.2||368.2||368.2||368.2||844
1733760440000|2024-12-09 16:07:20|368.1||368.1||368.2||368.1||0
1733760450000|2024-12-09 16:07:30|368.2||368.2||368.2||368.2||0
1733760460000|2024-12-09 16:07:40|368.1||368.1||368.1||368.1||0
1733760480000|2024-12-09 16:08:00|368.2||368.2||368.2||368.2||0
1733760510000|2024-12-09 16:08:30|368.1||368.2||368.2||368.1||0
1733760520000|2024-12-09 16:08:40|368.1||368.1||368.1||368.1||0
1733760560000|2024-12-09 16:09:20|368.2|368.1|368.2|368|368.2|368.1|368.2|368|506
1733760580000|2024-12-09 16:09:40|368.1||368.1||368.1||368.1||0
1733760620000|2024-12-09 16:10:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2412
1733760660000|2024-12-09 16:11:00|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|2055
1733760680000|2024-12-09 16:11:20|368.3|368.1|368.2|368.1|368.3|368.1|368.2|368.1|558
1733760690000|2024-12-09 16:11:30|||||||||5
1733760700000|2024-12-09 16:11:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|18
1733760720000|2024-12-09 16:12:00|368.4||368.4||368.4||368.4||0
1733760730000|2024-12-09 16:12:10|368.3||368.3||368.3||368.3||0
1733760750000|2024-12-09 16:12:30|368.4||368.4||368.4||368.4||672
1733760820000|2024-12-09 16:13:40||368.3||368.3||368.3||368.3|0
1733760840000|2024-12-09 16:14:00|368.3|368.2|368.3|368.2|368.4|368.3|368.3|368.2|4850
1733760850000|2024-12-09 16:14:10|368.4||368.3||368.4||368.3||0
1733760880000|2024-12-09 16:14:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1140
1733760890000|2024-12-09 16:14:50|368.2|368|368.2|368|368.2|368|368.2|368|0
1733760900000|2024-12-09 16:15:00|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368|1500
1733760910000|2024-12-09 16:15:10|368.2|368|368.2|368|368.2|368|368.2|368|8
1733760920000|2024-12-09 16:15:20|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368|1039
1733760930000|2024-12-09 16:15:30|368.2|368|368.3|368.1|368.3|368.1|368.2|368|0
1733760940000|2024-12-09 16:15:40|368.2|368|368.3|368.1|368.3|368.1|368.2|368|0
1733760950000|2024-12-09 16:15:50|368.2|368|368.2|368|368.2|368|368.2|368|0
1733760960000|2024-12-09 16:16:00|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|1333
1733760970000|2024-12-09 16:16:10|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.1|1339
1733760980000|2024-12-09 16:16:20|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1733760990000|2024-12-09 16:16:30|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1733761000000|2024-12-09 16:16:40|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|329
1733761010000|2024-12-09 16:16:50|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|797
1733761020000|2024-12-09 16:17:00|368.3|368.1|368.2|368|368.4|368.2|368.2|368|423
1733761030000|2024-12-09 16:17:10|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|820
1733761040000|2024-12-09 16:17:20|368.3|368.1|368.3|368.1|368.4|368.2|368.3|368.1|574
1733761050000|2024-12-09 16:17:30|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.1|1700
1733761060000|2024-12-09 16:17:40|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|322
1733761070000|2024-12-09 16:17:50|368.3|368.1|368.3|368.1|368.4|368.2|368.3|368.1|0
1733761080000|2024-12-09 16:18:00|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.1|21
1733761090000|2024-12-09 16:18:10|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1733761100000|2024-12-09 16:18:20|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|325
1733761110000|2024-12-09 16:18:30|368.3|368.1|368.5|368.2|368.5|368.2|368.3|368.1|0
1733761120000|2024-12-09 16:18:40|368.4|368.1|368.3|368.1|368.4|368.1|368.3|368.1|641
1733761140000|2024-12-09 16:19:00|368.4|368.2|368.2|368|368.4|368.2|368.2|368|3891
1733761150000|2024-12-09 16:19:10|368.3|368.1|368.3|368.1|368.4|368.2|368.3|368.1|708
1733761160000|2024-12-09 16:19:20|368.4|368|368.3|368.1|368.4|368.1|368.2|368|440
1733761170000|2024-12-09 16:19:30|368.2|368|368.3|368|368.4|368.1|368.2|368|13
1733761180000|2024-12-09 16:19:40|368.2|368.1|368.3|368.1|368.3|368.1|368.2|368.1|0
1733761190000|2024-12-09 16:19:50|||||||||440
1733761200000|2024-12-09 16:20:00|368.2|368|368.3|368.1|368.3|368.1|368.1|367.9|875
1733761210000|2024-12-09 16:20:10|368.2|368|368.3|368.1|368.3|368.1|368.2|368|300
1733761230000|2024-12-09 16:20:30|368.2|368|368.3|368.1|368.3|368.1|368.2|368|317
1733761240000|2024-12-09 16:20:40|368.2|368|368.3|368.1|368.3|368.1|368.2|368|2322
1733761250000|2024-12-09 16:20:50|368.2|368|368.4|368.2|368.4|368.2|368.2|368|94
1733761260000|2024-12-09 16:21:00|368.3|368.1|368.4|368.1|368.4|368.2|368.3|368.1|1502
1733761270000|2024-12-09 16:21:10|368.3|368|368.4|368.1|368.4|368.1|368.3|368|0
1733761280000|2024-12-09 16:21:20|368.3|368|368.4|368.1|368.4|368.1|368.3|368|3490
1733761290000|2024-12-09 16:21:30|368.2|368|368.3|368.1|368.3|368.1|368.2|368|1654
1733761300000|2024-12-09 16:21:40|368.2|368|368.2|368|368.2|368|368.2|368|798
1733761310000|2024-12-09 16:21:50|368.1|367.9|368.2|368|368.2|368|368.1|367.9|1590
1733761320000|2024-12-09 16:22:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|145
1733761330000|2024-12-09 16:22:10|368.2|368|368.2|368|368.2|368|368.1|367.9|0
1733761340000|2024-12-09 16:22:20|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1733761350000|2024-12-09 16:22:30|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1733761360000|2024-12-09 16:22:40|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1733761370000|2024-12-09 16:22:50|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|0
1733761380000|2024-12-09 16:23:00|368.2|368|368.2|368|368.2|368|368.2|368|0
1733761390000|2024-12-09 16:23:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|0
1733761400000|2024-12-09 16:23:20|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1733761410000|2024-12-09 16:23:30|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1733761420000|2024-12-09 16:23:40|368.2|368|368.2|368|368.2|368|368.1|367.9|0
1733761430000|2024-12-09 16:23:50|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|0
1733761440000|2024-12-09 16:24:00|368.2|368|368.2|367.9|368.2|368|368.2|367.9|376
1733761450000|2024-12-09 16:24:10|368.3|368|368.3|368|368.3|368|368.2|367.9|0
1733761460000|2024-12-09 16:24:20|368.1|367.9|368.2|368|368.2|368|368.1|367.9|1516
1733761470000|2024-12-09 16:24:30|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|439
1733761480000|2024-12-09 16:24:40|368.2|367.8|368.1|367.8|368.2|367.9|368.1|367.8|0
1733761490000|2024-12-09 16:24:50|368.2|367.9|368.2|368|368.2|368|368.1|367.8|0
1733761500000|2024-12-09 16:25:00|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1733761510000|2024-12-09 16:25:10|368.1|367.9|368.2|368|368.3|368.1|368.1|367.9|179
1733761520000|2024-12-09 16:25:20|368.3|368.1|368.1|367.9|368.3|368.1|368.1|367.9|0
1733761530000|2024-12-09 16:25:30|368.2|368|368.1|367.9|368.3|368.1|368.1|367.9|0
1733761540000|2024-12-09 16:25:40|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1733761550000|2024-12-09 16:25:50|368.2|368|368.2|368|368.2|368|368.2|368|313
1733761560000|2024-12-09 16:26:00|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|0
1733761570000|2024-12-09 16:26:10|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1733761580000|2024-12-09 16:26:20|368.2|368|368.1|367.9|368.2|368|368.1|367.9|302
1733761590000|2024-12-09 16:26:30|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1733761600000|2024-12-09 16:26:40|368.2|368|368.2|368|368.3|368.1|368.2|368|493
1733761610000|2024-12-09 16:26:50|368.3|368.1|368.2|368|368.3|368.1|368.2|368|3400
1733761620000|2024-12-09 16:27:00|368.3|368.1|368.1|367.9|368.3|368.1|368.1|367.8|1159
1733761630000|2024-12-09 16:27:10|368.2|367.8|368.1|367.9|368.2|367.9|368.1|367.8|3213
1733761640000|2024-12-09 16:27:20|368|367.8|368.1|367.9|368.1|367.9|368|367.8|141
1733761650000|2024-12-09 16:27:30|368|367.8|367.9|367.7|368|367.8|367.9|367.7|350
1733761660000|2024-12-09 16:27:40|368|367.8|368.1|367.9|368.1|367.9|368|367.8|2718
1733761670000|2024-12-09 16:27:50|368|367.8|368|367.7|368.1|367.8|368|367.7|0
1733761680000|2024-12-09 16:28:00|368.1|367.8|368.1|367.8|368.1|367.9|368|367.7|615
1733761700000|2024-12-09 16:28:20|368|367.7|368|367.8|368|367.8|368|367.7|254
1733761710000|2024-12-09 16:28:30|367.9|367.7|368.1|367.8|368.1|367.8|367.9|367.7|0
1733761720000|2024-12-09 16:28:40|368|367.9|368.2|368|368.2|368|368|367.8|364
1733761730000|2024-12-09 16:28:50|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|5893
1733761740000|2024-12-09 16:29:00|368.2|368|368|367.8|368.2|368|368|367.8|473
1733761750000|2024-12-09 16:29:10|||||||||294
1733761760000|2024-12-09 16:29:20|368.1|367.9|368.1|367.9|368.1|367.9|368|367.8|402
1733761770000|2024-12-09 16:29:30|368|367.8|368.1|367.9|368.1|367.9|368|367.8|0
1733761780000|2024-12-09 16:29:40|368|367.8|368|367.8|368.1|367.9|368|367.8|195
1733761790000|2024-12-09 16:29:50|368.1|367.9|368|367.7|368.1|367.9|368|367.7|0
1733817610000|2024-12-10 08:00:10|365.4|364.6|365.3|364.7|365.4|364.7|365.3|364.6|1448
1733817620000|2024-12-10 08:00:20|365.4|364.8|365.8|365.4|365.8|365.4|365.4|364.8|76
1733817630000|2024-12-10 08:00:30|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|7415
1733817640000|2024-12-10 08:00:40|366.2|365.6|366.3|365.7|366.3|365.7|366|365.5|0
1733817650000|2024-12-10 08:00:50|366.2||366.2||366.2||366.2||0
1733817660000|2024-12-10 08:01:00|366.3||366.3||366.3||366.3||0
1733817670000|2024-12-10 08:01:10|366.2||366.2||366.2||366.2||0
1733817710000|2024-12-10 08:01:50|366.3|365.9|366.3|366|366.3|366|366.3|365.9|343
1733817720000|2024-12-10 08:02:00|366.1|365.9|365.8|365.6|366.1|365.9|365.7|365.6|2746
1733817730000|2024-12-10 08:02:10|365.7||365.8||365.8||365.7||0
1733817770000|2024-12-10 08:02:50|365.7|365.7|366|365.8|366|365.8|365.7|365.6|5791
1733817780000|2024-12-10 08:03:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|377
1733817790000|2024-12-10 08:03:10|365.7||365.8||365.8||365.7||0
1733817800000|2024-12-10 08:03:20|365.7|365.4|365.6|365.4|365.7|365.4|365.6|365.4|0
1733817810000|2024-12-10 08:03:30|365.4|365.2|365.5|365.2|365.5|365.2|365.4|365.2|785
1733817820000|2024-12-10 08:03:40||365.3||365.2||365.3||365.2|0
1733817830000|2024-12-10 08:03:50|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|1034
1733817860000|2024-12-10 08:04:20|365.2|365|365.2|365|365.3|365|365.2|365|31
1733817910000|2024-12-10 08:05:10|365.3|365.2|365.5|365.2|365.6|365.4|365.3|365.2|1654
1733817920000|2024-12-10 08:05:20|365.4||365.4||365.4||365.4||0
1733817930000|2024-12-10 08:05:30|365.2|365|365.2|365|365.2|365|365.2|365|1227
1733817940000|2024-12-10 08:05:40|365.3||365.3||365.3||365.3||0
1733817960000|2024-12-10 08:06:00|365.4|365.1|365.3|365.1|365.4|365.1|365.3|365.1|0
1733817980000|2024-12-10 08:06:20|365.2|365|365.3|365.1|365.3|365.1|365.1|365|1210
1733817990000|2024-12-10 08:06:30|365.4|365.2|365.4|365.2|365.4|365.3|365.4|365.2|0
1733818000000|2024-12-10 08:06:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1375
1733818040000|2024-12-10 08:07:20|365.2|364.9|365.1|364.9|365.2|364.9|365.1|364.9|1126
1733818050000|2024-12-10 08:07:30|365.3|365.1|364.9|364.6|365.4|365.1|364.9|364.6|1598
1733818070000|2024-12-10 08:07:50|364.8||364.9||364.9||364.8||0
1733818110000|2024-12-10 08:08:30|364.8||364.8||364.8||364.8||0
1733818140000|2024-12-10 08:09:00|365|364.8|364.9|364.8|365|364.8|364.9|364.8|150
1733818150000|2024-12-10 08:09:10|364.6|364.5|364.6|364.3|364.6|364.5|364.6|364.3|1282
1733818200000|2024-12-10 08:10:00|364.5||364.5||364.5||364.5||0
1733818240000|2024-12-10 08:10:40|364.6|364.6|364.7|364.5|364.7|364.6|364.6|364.5|1
1733818290000|2024-12-10 08:11:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1733818320000|2024-12-10 08:12:00|364.9|364.7|364.9|364.7|364.9|364.8|364.8|364.6|150
1733818350000|2024-12-10 08:12:30|365|364.8|365|364.8|365|364.8|365|364.8|355
1733818370000|2024-12-10 08:12:50|364.9||365||365||364.9||0
1733818410000|2024-12-10 08:13:30|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|0
1733818420000|2024-12-10 08:13:40||364.8||364.9||364.9||364.8|0
1733818460000|2024-12-10 08:14:20|365|364.8|364.9|364.7|365|364.8|364.9|364.7|0
1733818490000|2024-12-10 08:14:50|365|364.8|365|364.8|365|364.8|365|364.8|0
1733818500000|2024-12-10 08:15:00|365.2|365|365.2|365|365.2|365|365.2|365|0
1733818510000|2024-12-10 08:15:10|365.4|365.1|365.4|365.2|365.4|365.2|365.4|365.1|135
1733818720000|2024-12-10 08:18:40|365.3||365.4||365.4||365.3||0
1733818740000|2024-12-10 08:19:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|125
1733818760000|2024-12-10 08:19:20|365.4|365.3|365.3|365.1|365.4|365.3|365.3|365.1|219
1733818770000|2024-12-10 08:19:30|365.2|365|365.2|365|365.2|365|365.2|365|1380
1733818790000|2024-12-10 08:19:50|365.1||365.2||365.2||365.1||1600
1733818830000|2024-12-10 08:20:30|365.3|365.2|365.3|365.1|365.4|365.2|365.3|365.1|2712
1733818840000|2024-12-10 08:20:40|365.2|365|365.3|365.1|365.3|365.2|365.2|365|3036
1733818850000|2024-12-10 08:20:50|365.4|365.2|365.4|365.1|365.4|365.2|365.4|365.1|354
1733818860000|2024-12-10 08:21:00|365.3||365.3||365.3||365.3||0
1733819030000|2024-12-10 08:23:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|134
1733819050000|2024-12-10 08:24:10|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1108
1733819110000|2024-12-10 08:25:10|365.2|365|365.2|365|365.3|365|365.2|365|0
1733819180000|2024-12-10 08:26:20||365.1||365.1||365.1||365.1|0
1733819190000|2024-12-10 08:26:30|365.3||365.3||365.3||365.3||267
1733819200000|2024-12-10 08:26:40|365.2|364.9|364.9|364.7|365.2|364.9|364.9|364.7|49
1733819240000|2024-12-10 08:27:20||364.8||364.8||364.8||364.8|0
1733819280000|2024-12-10 08:28:00|||||||||49
1733819310000|2024-12-10 08:28:30|364.7|364.6|364.5|364.3|364.7|364.6|364.5|364.3|2769
1733819340000|2024-12-10 08:29:00|364.6|364.4|364.6|364.4|364.6|364.4|364.5|364.4|2745
1733819350000|2024-12-10 08:29:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1733819360000|2024-12-10 08:29:20|364.4|364.1|364.4|364.1|364.4|364.1|364.4|364.1|0
1733819370000|2024-12-10 08:29:30|364.3||364.3||364.3||364.3||1323
1733819400000|2024-12-10 08:30:00|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|1114
1733819410000|2024-12-10 08:30:10|364.6||364.6||364.6||364.6||0
1733819420000|2024-12-10 08:30:20|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1733819440000|2024-12-10 08:30:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|106
1733819450000|2024-12-10 08:30:50||364.4||364.4||364.4||364.4|0
1733819480000|2024-12-10 08:31:20|364.5|364.3|364.5|364.3|364.6|364.3|364.5|364.3|0
1733819520000|2024-12-10 08:32:00|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|303
1733819530000|2024-12-10 08:32:10|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.5|698
1733819540000|2024-12-10 08:32:20|364.7|364.4|364.5|364.3|364.7|364.4|364.5|364.3|197
1733819560000|2024-12-10 08:32:40|364.4|364.4|364.5|364.3|364.5|364.4|364.4|364.3|0
1733819580000|2024-12-10 08:33:00||364.4||364.4||364.4||364.4|0
1733819660000|2024-12-10 08:34:20|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|65
1733819670000|2024-12-10 08:34:30|364.7|364.5|364.6|364.5|364.7|364.5|364.6|364.5|1052
1733819680000|2024-12-10 08:34:40||364.4||364.4||364.4||364.4|0
1733819760000|2024-12-10 08:36:00|364.3|364.1|364.2|364|364.3|364.1|364.2|364|0
1733819860000|2024-12-10 08:37:40|364|363.9|363.9|363.7|364|363.9|363.9|363.7|5000
1733819910000|2024-12-10 08:38:30|363.8|363.6|363.7|363.5|363.8|363.6|363.7|363.5|0
1733819930000|2024-12-10 08:38:50|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|339
1733820040000|2024-12-10 08:40:40|||||||||1
1733820070000|2024-12-10 08:41:10|363.7||363.7||363.7||363.7||340
1733820080000|2024-12-10 08:41:20|363.8||363.8||363.8||363.8||0
1733820090000|2024-12-10 08:41:30|363.7|363.7|363.7|363.5|363.7|363.7|363.7|363.5|1752
1733820110000|2024-12-10 08:41:50||363.6||363.5||363.6||363.5|594
1733820120000|2024-12-10 08:42:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1600
1733820160000|2024-12-10 08:42:40|363.4|363.2|363.6|363.4|363.6|363.4|363.4|363.2|1024
1733820180000|2024-12-10 08:43:00|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|0
1733820190000|2024-12-10 08:43:10|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|416
1733820200000|2024-12-10 08:43:20|363.7|363.5|363.5|363.3|363.7|363.5|363.5|363.3|1511
1733820260000|2024-12-10 08:44:20|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|686
1733820280000|2024-12-10 08:44:40|||||||||500
1733820290000|2024-12-10 08:44:50|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1913
1733820300000|2024-12-10 08:45:00|363.4|363.4|363.5|363.3|363.5|363.4|363.4|363.3|150
1733820310000|2024-12-10 08:45:10|||||||||1701
1733820320000|2024-12-10 08:45:20|363.4||363.4||363.5||363.4||0
1733820350000|2024-12-10 08:45:50|363.5||363.5||363.5||363.5||0
1733820490000|2024-12-10 08:48:10|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|1600
1733820500000|2024-12-10 08:48:20|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|1664
1733820520000|2024-12-10 08:48:40|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|1042
1733820580000|2024-12-10 08:49:40|363.3||363.3||363.3||363.3||0
1733820590000|2024-12-10 08:49:50|363.4||363.4||363.4||363.4||404
1733820600000|2024-12-10 08:50:00||363.3||363.3||363.3||363.3|0
1733820610000|2024-12-10 08:50:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1733820640000|2024-12-10 08:50:40|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1733820650000|2024-12-10 08:50:50||363.6||363.6||363.6||363.6|0
1733820660000|2024-12-10 08:51:00|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|1514
1733820670000|2024-12-10 08:51:10|364|363.9|364|363.9|364|363.9|364|363.9|1610
1733820680000|2024-12-10 08:51:20|364.1|364|364.3|364.1|364.3|364.1|364.1|364|256
1733820690000|2024-12-10 08:51:30|364.2|364.2|364.3|364.1|364.3|364.2|364.2|364|2168
1733820700000|2024-12-10 08:51:40|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1733820710000|2024-12-10 08:51:50|364.3||364.3||364.3||364.3||1514
1733820780000|2024-12-10 08:53:00|364.4||364.4||364.4||364.4||447
1733820830000|2024-12-10 08:53:50|364.3|364.3|364.4|364.3|364.4|364.3|364.3|364.3|1413
1733820840000|2024-12-10 08:54:00|364|363.9|364.1|364|364.1|364|364|363.8|508
1733820850000|2024-12-10 08:54:10|364.2||364.2||364.2||364.2||604
1733820860000|2024-12-10 08:54:20|364.1||364.1||364.1||364.1||1201
1733820870000|2024-12-10 08:54:30||363.9||363.9||364||363.9|0
1733820890000|2024-12-10 08:54:50|364|363.8|364|363.8|364|363.8|364|363.8|0
1733820920000|2024-12-10 08:55:20|364.1|363.9|364|363.8|364.1|364|364|363.8|1335
1733820950000|2024-12-10 08:55:50|363.8|363.7|363.9|363.7|363.9|363.8|363.8|363.7|3451
1733820960000|2024-12-10 08:56:00||363.8||363.8||363.8||363.8|0
1733820970000|2024-12-10 08:56:10|364|363.9|364.1|364|364.1|364|364|363.9|1272
1733820990000|2024-12-10 08:56:30|364|363.8|364|363.9|364|363.9|364|363.8|0
1733821030000|2024-12-10 08:57:10|364.1|364|364.1|364|364.1|364|364.1|364|224
1733821090000|2024-12-10 08:58:10|364|363.9|363.9|363.8|364|363.9|363.9|363.8|87
1733821100000|2024-12-10 08:58:20|364||364||364||364||0
1733821110000|2024-12-10 08:58:30|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1733821130000|2024-12-10 08:58:50|364|364|364|363.9|364|364|364|363.8|1700
1733821150000|2024-12-10 08:59:10||363.8||363.8||363.8||363.8|0
1733821160000|2024-12-10 08:59:20|364.1|363.9|364.1|364|364.1|364|364.1|363.9|0
1733821200000|2024-12-10 09:00:00|||||||||1700
1733821210000|2024-12-10 09:00:10|364.2||364.2||364.2||364.2||860
1733821240000|2024-12-10 09:00:40|364.1|364.1|364.1|364|364.1|364.1|364.1|364|0
1733821260000|2024-12-10 09:01:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364|150
1733821270000|2024-12-10 09:01:10|364.3|364.2|364.5|364.3|364.5|364.4|364.3|364.2|522
1733821280000|2024-12-10 09:01:20|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|1514
1733821320000|2024-12-10 09:02:00|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|0
1733821330000|2024-12-10 09:02:10|364.9||364.8||364.9||364.8||0
1733821350000|2024-12-10 09:02:30|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|845
1733821360000|2024-12-10 09:02:40|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|32
1733821390000|2024-12-10 09:03:10|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|0
1733821410000|2024-12-10 09:03:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1733821440000|2024-12-10 09:04:00|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1733821540000|2024-12-10 09:05:40||364.6||364.6||364.6||364.6|0
1733821550000|2024-12-10 09:05:50||364.5||364.5||364.5||364.5|0
1733821560000|2024-12-10 09:06:00||364.6||364.6||364.6||364.6|0
1733821600000|2024-12-10 09:06:40|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1733821660000|2024-12-10 09:07:40|364.9||364.9||364.9||364.9||0
1733821670000|2024-12-10 09:07:50||364.8||364.8||364.8||364.7|0
1733821680000|2024-12-10 09:08:00||364.7||364.7||364.7||364.7|0
1733821700000|2024-12-10 09:08:20||364.8||364.7||364.8||364.7|0
1733821710000|2024-12-10 09:08:30|364.8||364.8||364.8||364.8||0
1733821720000|2024-12-10 09:08:40|364.9||364.8||364.9||364.8||3110
1733821750000|2024-12-10 09:09:10|364.9||364.9||364.9||364.9||0
1733821760000|2024-12-10 09:09:20|364.8||364.8||364.8||364.8||0
1733821780000|2024-12-10 09:09:40|364.9||364.9||364.9||364.9||0
1733821800000|2024-12-10 09:10:00|365|364.8|364.9|364.7|365|364.8|364.9|364.7|0
1733821820000|2024-12-10 09:10:20||364.8||364.7||364.8||364.7|0
1733821860000|2024-12-10 09:11:00|364.8||364.8||364.8||364.8||0
1733821870000|2024-12-10 09:11:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|2500
1733821910000|2024-12-10 09:11:50|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|1108
1733821940000|2024-12-10 09:12:20|364.7||364.7||364.7||364.7||1860
1733822000000|2024-12-10 09:13:20|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|0
1733822080000|2024-12-10 09:14:40|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|154
1733822340000|2024-12-10 09:19:00|364.6||364.6||364.6||364.6||0
1733822360000|2024-12-10 09:19:20|364.7|364.4|364.5|364.4|364.7|364.4|364.5|364.4|158
1733822380000|2024-12-10 09:19:40|||||||||1506
1733822410000|2024-12-10 09:20:10|364.4|364.3|364.4|364.2|364.4|364.3|364.4|364.2|0
1733822430000|2024-12-10 09:20:30|364.3||364.3||364.3||364.3||0
1733822470000|2024-12-10 09:21:10||364.1||364.1||364.1||364.1|0
1733822490000|2024-12-10 09:21:30||364.2||364.2||364.2||364.2|0
1733822620000|2024-12-10 09:23:40|364.4|364.3|364.5|364.4|364.5|364.4|364.4|364.3|256
1733822640000|2024-12-10 09:24:00|364.6|364.5|364.6|364.4|364.6|364.5|364.6|364.4|0
1733822660000|2024-12-10 09:24:20||364.5||364.5||364.5||364.5|0
1733822680000|2024-12-10 09:24:40|364.7||364.7||364.7||364.6||0
1733822690000|2024-12-10 09:24:50|||||||||35
1733822720000|2024-12-10 09:25:20|364.8|364.6|364.8|364.7|364.8|364.7|364.8|364.6|0
1733822740000|2024-12-10 09:25:40|364.9||364.9||364.9||364.9||0
1733822750000|2024-12-10 09:25:50|364.8|364.8|364.8|364.7|364.8|364.8|364.8|364.7|231
1733822780000|2024-12-10 09:26:20|364.9||364.9||364.9||364.9||0
1733822790000|2024-12-10 09:26:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1733822830000|2024-12-10 09:27:10||364.5||364.5||364.5||364.5|0
1733822850000|2024-12-10 09:27:30|364.6||364.6||364.6||364.6||0
1733822880000|2024-12-10 09:28:00|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|0
1733822920000|2024-12-10 09:28:40|364.4||364.4||364.4||364.4||0
1733822930000|2024-12-10 09:28:50|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|397
1733823000000|2024-12-10 09:30:00|364.4||364.5||364.5||364.4||0
1733823090000|2024-12-10 09:31:30||364.4||364.4||364.4||364.4|0
1733823170000|2024-12-10 09:32:50||364.3||364.3||364.3||364.3|0
1733823290000|2024-12-10 09:34:50||364.4||364.4||364.4||364.4|0
1733823370000|2024-12-10 09:36:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1002
1733823420000|2024-12-10 09:37:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|100
1733823460000|2024-12-10 09:37:40|364.2||364.2||364.2||364.2||0
1733823490000|2024-12-10 09:38:10|364.1|364|364.1|363.9|364.1|364|364.1|363.9|70
1733823540000|2024-12-10 09:39:00|364|363.8|364.1|363.9|364.1|363.9|364|363.8|0
1733823570000|2024-12-10 09:39:30||364||363.9||364||363.9|0
1733823610000|2024-12-10 09:40:10||364||363.9||364||363.9|0
1733823620000|2024-12-10 09:40:20|364|363.8|364|363.8|364|363.8|364|363.8|0
1733823670000|2024-12-10 09:41:10|364.2|364|364.2|364|364.2|364|364.2|364|0
1733823680000|2024-12-10 09:41:20|364.3|364.2|364.3|364.1|364.3|364.2|364.3|364.1|150
1733823690000|2024-12-10 09:41:30|364.2|364|364.2|364|364.2|364|364.2|364|0
1733823710000|2024-12-10 09:41:50||364.1||364||364.1||364|186
1733823720000|2024-12-10 09:42:00|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1733823770000|2024-12-10 09:42:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|365
1733823840000|2024-12-10 09:44:00||364||364||364||364|0
1733823850000|2024-12-10 09:44:10||364.1||364||364.1||364|10
1733823860000|2024-12-10 09:44:20||364.1||364||364.1||364|0
1733823890000|2024-12-10 09:44:50|364.1||364.1||364.1||364.1||447
1733823900000|2024-12-10 09:45:00|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1733823920000|2024-12-10 09:45:20|364.3||364.3||364.3||364.3||0
1733823940000|2024-12-10 09:45:40|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1733824180000|2024-12-10 09:49:40|364.3||364.4||364.4||364.3||0
1733824260000|2024-12-10 09:51:00|364.3|364.1|364.3|364.2|364.3|364.2|364.2|364.1|559
1733824270000|2024-12-10 09:51:10||364.1||364.2||364.2||364.1|0
1733824310000|2024-12-10 09:51:50||364.1||364.1||364.1||364.1|0
1733824340000|2024-12-10 09:52:20|364.2||364.2||364.2||364.2||0
1733824350000|2024-12-10 09:52:30|364.3||364.2||364.3||364.2||0
1733824390000|2024-12-10 09:53:10|||||||||100
1733824460000|2024-12-10 09:54:20|364.3||364.3||364.3||364.3||0
1733824470000|2024-12-10 09:54:30||364.2||364.2||364.2||364.2|306
1733824570000|2024-12-10 09:56:10|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1357
1733824610000|2024-12-10 09:56:50|364.5|364.4|364.5|364.3|364.5|364.4|364.5|364.3|1043
1733824710000|2024-12-10 09:58:30||364.4||364.3||364.4||364.3|150
1733824750000|2024-12-10 09:59:10|364.5|364.2|364.5|364.3|364.5|364.3|364.5|364.2|0
1733824770000|2024-12-10 09:59:30|364.6|364.4|364.6|364.3|364.6|364.4|364.6|364.3|0
1733824780000|2024-12-10 09:59:40|364.5|364.2|364.4|364.2|364.6|364.3|364.4|364.2|0
1733824800000|2024-12-10 10:00:00|364.5|364.3|364.4|364.1|364.5|364.3|364.3|364|541
1733824810000|2024-12-10 10:00:10|364.3|364|364.4|364.2|364.4|364.2|364.3|364|0
1733824820000|2024-12-10 10:00:20|364.3|364.1|364.3|364|364.4|364.2|364.3|364|0
1733824830000|2024-12-10 10:00:30|364.4|364.1|364.3|364|364.4|364.1|364.3|364|0
1733824840000|2024-12-10 10:00:40|364.4|364.1|364.4|364.1|364.4|364.1|364.4|364.1|0
1733824850000|2024-12-10 10:00:50|364.3|364.2|364.4|364.2|364.5|364.3|364.3|364.2|557
1733824860000|2024-12-10 10:01:00|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|0
1733824870000|2024-12-10 10:01:10|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|0
1733824890000|2024-12-10 10:01:30|364.5|364.3|364.5|364.3|364.5|364.3|364.4|364.2|0
1733824910000|2024-12-10 10:01:50|||||||||2338
1733824930000|2024-12-10 10:02:10|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1733824940000|2024-12-10 10:02:20|364.5|364.3|364.4|364.2|364.5|364.3|364.4|364.2|0
1733824950000|2024-12-10 10:02:30|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1733824970000|2024-12-10 10:02:50|364.4|364.2|364.2|364|364.5|364.3|364.2|364|597
1733824980000|2024-12-10 10:03:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|182
1733824990000|2024-12-10 10:03:10|364.2|364|364.2|364|364.2|364|364.2|364|0
1733825000000|2024-12-10 10:03:20|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1733825010000|2024-12-10 10:03:30|364.2|364|364.3|364.1|364.3|364.1|364.2|364|0
1733825020000|2024-12-10 10:03:40|364.2|364|364.3|364.1|364.3|364.1|364.2|364|0
1733825030000|2024-12-10 10:03:50|364.2|364|364.3|364.1|364.3|364.1|364.2|364|0
1733825040000|2024-12-10 10:04:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1733825050000|2024-12-10 10:04:10|364.3|364.1|364.3|364.1|364.3|364.1|364.2|364|0
1733825060000|2024-12-10 10:04:20|364.2|364|364.3|364.1|364.3|364.1|364.2|364|0
1733825070000|2024-12-10 10:04:30|364.2|364|364.2|364|364.3|364.1|364.2|364|0
1733825080000|2024-12-10 10:04:40|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1733825100000|2024-12-10 10:05:00|364.2|364|364.2|364|364.2|364|364.2|364|0
1733825110000|2024-12-10 10:05:10|364.3|364.1|364.2|364|364.3|364.1|364.2|364|0
1733825120000|2024-12-10 10:05:20|364.3|364.1|364.2|364|364.3|364.1|364.2|364|0
1733825150000|2024-12-10 10:05:50|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1733825160000|2024-12-10 10:06:00|364.2|364|364.3|364.1|364.4|364.2|364.2|364|1258
1733825170000|2024-12-10 10:06:10|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1733825180000|2024-12-10 10:06:20|364.4|364.2|364.4|364.2|364.4|364.2|364.3|364.1|393
1733825190000|2024-12-10 10:06:30|364.3|364.1|364.3|364.1|364.4|364.2|364.3|364.1|0
1733825200000|2024-12-10 10:06:40|364.4|364.2|364.4|364.2|364.5|364.3|364.4|364.2|0
1733825210000|2024-12-10 10:06:50|364.5|364.3|364.4|364.1|364.5|364.3|364.4|364.1|0
1733825260000|2024-12-10 10:07:40|364.5|364.2|364.5|364.2|364.5|364.2|364.4|364.1|0
1733825270000|2024-12-10 10:07:50|364.4|364.1|364.5|364.3|364.5|364.3|364.4|364.1|0
1733825280000|2024-12-10 10:08:00|364.4|364.2|364.4|364.2|364.5|364.3|364.4|364.2|0
1733825290000|2024-12-10 10:08:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|2199
1733825300000|2024-12-10 10:08:20|364.4|364.2|364.4|364.1|364.5|364.3|364.4|364.1|0
1733825310000|2024-12-10 10:08:30|364.5|364.2|364.4|364.1|364.5|364.2|364.4|364.1|0
1733825320000|2024-12-10 10:08:40|364.5|364.2|364.4|364.1|364.5|364.2|364.4|364.1|0
1733825330000|2024-12-10 10:08:50|364.5|364.2|364.5|364.2|364.5|364.2|364.5|364.2|0
1733825350000|2024-12-10 10:09:10|364.4|364.1|364.4|364.1|364.4|364.1|364.4|364.1|0
1733825360000|2024-12-10 10:09:20|364.5|364.2|364.4|364.1|364.5|364.2|364.4|364.1|0
1733825370000|2024-12-10 10:09:30|364.5|364.2|364.5|364.2|364.5|364.2|364.5|364.2|0
1733825390000|2024-12-10 10:09:50|364.4|364.1|364.5|364.2|364.5|364.2|364.4|364.1|0
1733825400000|2024-12-10 10:10:00|364.4|364.1|364.5|364.2|364.5|364.2|364.4|364.1|0
1733825410000|2024-12-10 10:10:10|364.4|364.1|364.5|364.2|364.5|364.2|364.4|364.1|0
1733825440000|2024-12-10 10:10:40|364.3|364.1|364.1|363.9|364.3|364.1|364.1|363.9|1674
1733825450000|2024-12-10 10:10:50|364.2|364|364.2|364|364.2|364|364.2|364|0
1733825460000|2024-12-10 10:11:00|364.1|363.9|364.2|364|364.2|364|364.1|363.9|0
1733825470000|2024-12-10 10:11:10|364.1|363.9|364|363.7|364.2|363.9|364|363.7|162
1733825500000|2024-12-10 10:11:40|364.1|363.8|364.2|364|364.2|364|364.1|363.8|0
1733825510000|2024-12-10 10:11:50|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1733825520000|2024-12-10 10:12:00|364.2|364|364.1|363.9|364.2|364|364.1|363.9|0
1733825530000|2024-12-10 10:12:10|364.3|364.1|364.1|363.8|364.3|364.1|364.1|363.8|2448
1733825540000|2024-12-10 10:12:20|364.2|363.9|364.2|363.9|364.2|363.9|364.1|363.8|0
1733825550000|2024-12-10 10:12:30|364.1|363.8|364|363.7|364.1|363.8|364|363.7|0
1733825560000|2024-12-10 10:12:40|364.1|363.8|364.1|363.8|364.1|363.8|364.1|363.8|0
1733825580000|2024-12-10 10:13:00|364|363.7|364|363.7|364|363.7|364|363.7|0
1733825620000|2024-12-10 10:13:40|364.1|363.8|364.1|363.8|364.1|363.8|364.1|363.8|0
1733904000000|2024-12-11 08:00:00|358.8|358.3|358.7|358.3|358.8|358.3|358.7|358.2|2640
1733904010000|2024-12-11 08:00:10|||||||||1391
1733904020000|2024-12-11 08:00:20|358.6|358.2|359.2|358.7|359.2|358.7|358.6|358.2|1144
1733904040000|2024-12-11 08:00:40|359||359||359||359||0
1733904100000|2024-12-11 08:01:40|359.3|358.8|359.3|359|359.3|359.1|359.1|358.8|2559
1733904220000|2024-12-11 08:03:40|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1733904230000|2024-12-11 08:03:50|359.7|359.4|359.7|359.4|359.7|359.4|359.7|359.4|2000
1733904270000|2024-12-11 08:04:30|359.6|359.5|360|359.8|360|359.8|359.6|359.4|885
1733904320000|2024-12-11 08:05:20|360.3|360|360.8|360.4|360.8|360.4|360.3|360|2727
1733904370000|2024-12-11 08:06:10|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|0
1733904410000|2024-12-11 08:06:50|360.4|360.1|360.4|360.1|360.4|360.1|360.4|360.1|0
1733904450000|2024-12-11 08:07:30|360.5|360.2|360.6|360.2|360.6|360.2|360.5|360.2|0
1733904470000|2024-12-11 08:07:50|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|1600
1733904480000|2024-12-11 08:08:00|360.8||360.8||360.8||360.8||0
1733904490000|2024-12-11 08:08:10|360.9||360.9||360.9||360.9||0
1733904500000|2024-12-11 08:08:20|360.8|360.6|360.9|360.6|360.9|360.6|360.8|360.6|0
1733904540000|2024-12-11 08:09:00|360.5|360.2|360.2|360|360.5|360.2|360.2|360|1800
1733904560000|2024-12-11 08:09:20|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|27
1733904570000|2024-12-11 08:09:30||359.8||359.8||359.8||359.8|0
1733904580000|2024-12-11 08:09:40||359.9||359.9||359.9||359.9|0
1733904600000|2024-12-11 08:10:00|360|359.5|359.7|359.5|360|359.5|359.7|359.5|0
1733904610000|2024-12-11 08:10:10|360|359.7|360|359.7|360|359.7|360|359.7|639
1733904620000|2024-12-11 08:10:20||359.9||359.9||359.9||359.9|0
1733904650000|2024-12-11 08:10:50||359.7||359.7||359.7||359.7|100
1733904750000|2024-12-11 08:12:30|360.2|360|360.4|360.2|360.4|360.2|360.2|360|0
1733904770000|2024-12-11 08:12:50|360.5||360.5||360.5||360.5||0
1733904780000|2024-12-11 08:13:00|360.4|360.1|360.4|360.1|360.4|360.1|360.4|360.1|0
1733904800000|2024-12-11 08:13:20|360.6|360.3|360.4|360.1|360.6|360.3|360.4|360.1|644
1733904820000|2024-12-11 08:13:40|360.2|360|360.3|360.1|360.3|360.1|360.2|360|0
1733904840000|2024-12-11 08:14:00|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|780
1733904860000|2024-12-11 08:14:20||360.3||360.2||360.3||360.2|0
1733904870000|2024-12-11 08:14:30||360.3||360.3||360.3||360.3|0
1733904900000|2024-12-11 08:15:00|360.7|360.4|360.6|360.4|360.7|360.4|360.6|360.4|680
1733904910000|2024-12-11 08:15:10|360.3|360.1|360.9|360.7|360.9|360.7|360.3|360.1|3373
1733904970000|2024-12-11 08:16:10|360.8|360.4|360.7|360.5|360.8|360.5|360.6|360.4|1264
1733905010000|2024-12-11 08:16:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|133
1733905020000|2024-12-11 08:17:00|360.8|360.6|360.9|360.6|360.9|360.6|360.8|360.6|0
1733905030000|2024-12-11 08:17:10|360.8||360.8||360.8||360.8||500
1733905040000|2024-12-11 08:17:20||360.5||360.5||360.5||360.5|0
1733905050000|2024-12-11 08:17:30|360.7||360.7||360.7||360.7||0
1733905060000|2024-12-11 08:17:40|360.8||360.8||360.8||360.8||0
1733905070000|2024-12-11 08:17:50|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|0
1733905080000|2024-12-11 08:18:00||360.7||360.7||360.7||360.7|150
1733905110000|2024-12-11 08:18:30||360.8||360.8||360.8||360.8|0
1733905140000|2024-12-11 08:19:00|360.8|360.6|360.6|360.4|360.8|360.6|360.6|360.4|1854
1733905150000|2024-12-11 08:19:10|360.8|360.6|360.9|360.7|360.9|360.7|360.8|360.6|7264
1733905270000|2024-12-11 08:21:10|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|1891
1733905310000|2024-12-11 08:21:50|360.5|360.3|360.8|360.6|360.8|360.6|360.5|360.3|2245
1733905330000|2024-12-11 08:22:10||360.5||360.5||360.5||360.5|0
1733905340000|2024-12-11 08:22:20|360.7|360.4|360.6|360.4|360.7|360.4|360.6|360.4|0
1733905350000|2024-12-11 08:22:30|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1733905360000|2024-12-11 08:22:40||360.4||360.4||360.4||360.4|0
1733905370000|2024-12-11 08:22:50|360.6||360.5||360.6||360.5||0
1733905380000|2024-12-11 08:23:00|360.4|360.2|360.4|360.1|360.4|360.2|360.4|360.1|1530
1733905390000|2024-12-11 08:23:10||360.2||360.2||360.2||360.2|0
1733905420000|2024-12-11 08:23:40||360.1||360.2||360.2||360.1|0
1733905470000|2024-12-11 08:24:30|360.6|360.4|360.7|360.4|360.7|360.5|360.6|360.4|190
1733905480000|2024-12-11 08:24:40||360.5||360.5||360.5||360.5|0
1733905490000|2024-12-11 08:24:50||360.4||360.4||360.4||360.4|0
1733905500000|2024-12-11 08:25:00||360.5||360.5||360.5||360.5|0
1733905530000|2024-12-11 08:25:30|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1733905700000|2024-12-11 08:28:20|360.5|360.7|360.9|360.7|360.9|360.7|360.5|360.7|150
1733905710000|2024-12-11 08:28:30|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|150
1733905740000|2024-12-11 08:29:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1733905760000|2024-12-11 08:29:20|360.7||360.7||360.7||360.7||0
1733905790000|2024-12-11 08:29:50|360.6||360.6||360.6||360.6||0
1733905800000|2024-12-11 08:30:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1733905810000|2024-12-11 08:30:10|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|657
1733905860000|2024-12-11 08:31:00|360.3||360.4||360.4||360.3||0
1733905960000|2024-12-11 08:32:40||360.3||360.3||360.3||360.3|0
1733906000000|2024-12-11 08:33:20|360.5|360.2|360.4|360.2|360.5|360.2|360.4|360.2|0
1733906040000|2024-12-11 08:34:00||360.3||360.3||360.3||360.3|114
1733906090000|2024-12-11 08:34:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1733906220000|2024-12-11 08:37:00|360.2|360.2|360.4|360.2|360.4|360.2|360.2|360.2|292
1733906230000|2024-12-11 08:37:10|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|71
1733906240000|2024-12-11 08:37:20|360.6||360.6||360.6||360.6||0
1733906250000|2024-12-11 08:37:30||360.4||360.4||360.4||360.4|0
1733906260000|2024-12-11 08:37:40|360.5||360.6||360.6||360.5||1000
1733906320000|2024-12-11 08:38:40|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|806
1733906340000|2024-12-11 08:39:00|360.6|360.4|360.6|360.4|360.6|360.5|360.6|360.4|0
1733906350000|2024-12-11 08:39:10|360.5||360.6||360.6||360.5||2000
1733906480000|2024-12-11 08:41:20||360.5||360.5||360.5||360.5|0
1733906650000|2024-12-11 08:44:10|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|0
1733906670000|2024-12-11 08:44:30|360.5|360.4|360.4|360.3|360.5|360.4|360.4|360.3|1787
1733906720000|2024-12-11 08:45:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|267
1733906820000|2024-12-11 08:47:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|90
1733906840000|2024-12-11 08:47:20|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|848
1733906880000|2024-12-11 08:48:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|0
1733906950000|2024-12-11 08:49:10|360.4||360.5||360.5||360.4||0
1733906960000|2024-12-11 08:49:20|360.7|360.5|360.9|360.8|360.9|360.8|360.7|360.5|3885
1733906990000|2024-12-11 08:49:50|||||||||1058
1733907000000|2024-12-11 08:50:00|360.8|360.7|360.9|360.7|360.9|360.8|360.8|360.7|2471
1733907010000|2024-12-11 08:50:10||360.8||360.8||360.8||360.7|0
1733907030000|2024-12-11 08:50:30||360.7||360.8||360.8||360.7|0
1733907060000|2024-12-11 08:51:00|360.8|360.7|360.8|360.6|360.8|360.7|360.7|360.6|1050
1733907200000|2024-12-11 08:53:20|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|204
1733907260000|2024-12-11 08:54:20|360.3|360.2|360.2|360|360.4|360.2|360.2|360|166
1733907270000|2024-12-11 08:54:30|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|80
1733907280000|2024-12-11 08:54:40|360|359.8|360|359.8|360|359.8|360|359.8|0
1733907290000|2024-12-11 08:54:50|359.9||359.9||359.9||359.9||0
1733907300000|2024-12-11 08:55:00|360|360.1|360.3|360.1|360.3|360.1|360|360.1|1047
1733907410000|2024-12-11 08:56:50|360.2||360.2||360.2||360.2||1537
1733907440000|2024-12-11 08:57:20|360.3||360.3||360.3||360.3||0
1733907460000|2024-12-11 08:57:40|360.2|360|360.1|360|360.2|360|360.1|360|0
1733907470000|2024-12-11 08:57:50|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1000
1733907480000|2024-12-11 08:58:00||360||360.1||360.1||360|0
1733907500000|2024-12-11 08:58:20|360.1|360|360.1|360|360.1|360|360.1|360|702
1733907530000|2024-12-11 08:58:50|360|359.9|360.1|359.9|360.1|359.9|360|359.8|3513
1733907540000|2024-12-11 08:59:00||360||359.9||360||359.9|2000
1733907600000|2024-12-11 09:00:00|360|360|360|359.8|360|360|360|359.8|0
1733907690000|2024-12-11 09:01:30|||||||||100
1733907720000|2024-12-11 09:02:00|359.9|359.7|359.9|359.8|359.9|359.8|359.9|359.7|1537
1733907730000|2024-12-11 09:02:10|360|359.9|359.8|359.7|360|359.9|359.8|359.7|153
1733907740000|2024-12-11 09:02:20||359.6||359.6||359.6||359.6|0
1733907770000|2024-12-11 09:02:50|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1733907880000|2024-12-11 09:04:40||359.8||359.8||359.8||359.8|0
1733907920000|2024-12-11 09:05:20|360|359.9|359.8|359.6|360|359.9|359.8|359.6|2412
1733907930000|2024-12-11 09:05:30|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|0
1733907950000|2024-12-11 09:05:50|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1733907960000|2024-12-11 09:06:00|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|3
1733908090000|2024-12-11 09:08:10|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|0
1733908110000|2024-12-11 09:08:30||359.6||359.6||359.6||359.6|0
1733908130000|2024-12-11 09:08:50||359.5||359.5||359.5||359.5|0
1733908140000|2024-12-11 09:09:00||359.6||359.6||359.6||359.5|0
1733908150000|2024-12-11 09:09:10||359.5||359.5||359.5||359.5|369
1733908180000|2024-12-11 09:09:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|4626
1733908200000|2024-12-11 09:10:00|359.9||359.9||359.9||359.9||962
1733908210000|2024-12-11 09:10:10|359.8||359.8||359.8||359.8||0
1733908220000|2024-12-11 09:10:20||359.6||359.6||359.6||359.6|0
1733908250000|2024-12-11 09:10:50|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1733908260000|2024-12-11 09:11:00|359.8|359.6|359.8|359.6|359.9|359.6|359.7|359.6|1763
1733908280000|2024-12-11 09:11:20|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|1128
1733908310000|2024-12-11 09:11:50|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|2000
1733908440000|2024-12-11 09:14:00||359.7||359.7||359.7||359.7|0
1733908450000|2024-12-11 09:14:10|359.9||359.9||359.9||359.9||0
1733908470000|2024-12-11 09:14:30|359.8|359.6|359.9|359.8|359.9|359.8|359.8|359.6|1121
1733908480000|2024-12-11 09:14:40||359.7||359.7||359.7||359.7|0
1733908500000|2024-12-11 09:15:00||359.8||359.8||359.8||359.8|0
1733908510000|2024-12-11 09:15:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|718
1733908530000|2024-12-11 09:15:30||359.6||359.6||359.6||359.6|0
1733908600000|2024-12-11 09:16:40|359.9|359.7|359.9|359.8|359.9|359.8|359.9|359.7|1860
1733908610000|2024-12-11 09:16:50|360||360||360||360||822
1733908630000|2024-12-11 09:17:10|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1733908640000|2024-12-11 09:17:20|360|359.8|360|359.8|360|359.9|360|359.8|0
1733908660000|2024-12-11 09:17:40|359.9||359.9||359.9||359.9||0
1733908670000|2024-12-11 09:17:50|360||360||360||360||0
1733908760000|2024-12-11 09:19:20||359.9||359.9||359.9||359.9|0
1733908780000|2024-12-11 09:19:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|532
1733908790000|2024-12-11 09:19:50||359.7||359.7||359.7||359.7|0
1733908810000|2024-12-11 09:20:10|||||||||611
1733908830000|2024-12-11 09:20:30|360|359.8|360.1|360|360.1|360|360|359.8|5548
1733908850000|2024-12-11 09:20:50|||||||||593
1733908890000|2024-12-11 09:21:30|360|359.9|360.1|359.9|360.1|359.9|360|359.9|1219
1733908910000|2024-12-11 09:21:50|360||360||360||360||0
1733908940000|2024-12-11 09:22:20|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|1640
1733908990000|2024-12-11 09:23:10||359.8||359.8||359.8||359.8|0
1733909020000|2024-12-11 09:23:40|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|332
1733909030000|2024-12-11 09:23:50||359.7||359.7||359.7||359.7|0
1733909060000|2024-12-11 09:24:20||359.6||359.6||359.6||359.6|0
1733909100000|2024-12-11 09:25:00|359.5|359.3|359.4|359.2|359.5|359.3|359.4|359.2|1087
1733909140000|2024-12-11 09:25:40|359.2|359|359.2|359|359.2|359|359.2|359|0
1733909270000|2024-12-11 09:27:50|359.1||359.1||359.1||359.1||0
1733909300000|2024-12-11 09:28:20||358.9||358.9||358.9||358.9|73
1733909310000|2024-12-11 09:28:30|359.3|359.2|359.3|359.1|359.3|359.2|359.3|359.1|781
1733909320000|2024-12-11 09:28:40|359.2|358.9|359|358.9|359.2|358.9|359|358.9|0
1733909350000|2024-12-11 09:29:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1533
1733909360000|2024-12-11 09:29:20|||||||||197
1733909380000|2024-12-11 09:29:40|359.3||359.3||359.3||359.3||0
1733909410000|2024-12-11 09:30:10||359.2||359.1||359.2||359.1|0
1733909530000|2024-12-11 09:32:10||359.2||359.2||359.2||359.2|723
1733909700000|2024-12-11 09:35:00|359.4|359.1|359.4|359.2|359.4|359.2|359.4|359.1|150
1733909710000|2024-12-11 09:35:10|359.3||359.3||359.3||359.3||0
1733909790000|2024-12-11 09:36:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|4030
1733909820000|2024-12-11 09:37:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1733909830000|2024-12-11 09:37:10|359.7|359.6|359.8|359.6|359.8|359.6|359.7|359.6|1535
1733909840000|2024-12-11 09:37:20|359.7||359.8||359.8||359.7||0
1733909860000|2024-12-11 09:37:40|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|2415
1733909930000|2024-12-11 09:38:50|359.5||359.5||359.5||359.5||0
1733910000000|2024-12-11 09:40:00|359.4|359.3|359.5|359.4|359.5|359.4|359.4|359.3|0
1733910040000|2024-12-11 09:40:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1733910140000|2024-12-11 09:42:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1733910150000|2024-12-11 09:42:30|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|0
1733910200000|2024-12-11 09:43:20||359.4||359.4||359.4||359.4|3335
1733910220000|2024-12-11 09:43:40|359.6||359.6||359.6||359.6||0
1733910230000|2024-12-11 09:43:50|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|497
1733910250000|2024-12-11 09:44:10|||||||||10
1733910270000|2024-12-11 09:44:30||359.4||359.3||359.4||359.3|0
1733910310000|2024-12-11 09:45:10|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|1535
1733910420000|2024-12-11 09:47:00||359.5||359.5||359.5||359.5|0
1733910430000|2024-12-11 09:47:10|359.7||359.7||359.7||359.7||918
1733910470000|2024-12-11 09:47:50|359.6||359.7||359.7||359.6||0
1733910480000|2024-12-11 09:48:00|359.8|359.7|359.9|359.7|359.9|359.7|359.8|359.7|1273
1733910510000|2024-12-11 09:48:30|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1733910590000|2024-12-11 09:49:50|360|359.7|360|359.8|360|359.8|360|359.7|0
1733910600000|2024-12-11 09:50:00|359.9||360||360||359.9||0
1733910610000|2024-12-11 09:50:10|359.9||359.9||359.9||359.9||0
1733910620000|2024-12-11 09:50:20|360||360||360||359.9||0
1733910630000|2024-12-11 09:50:30|359.9||360||360||359.9||0
1733910680000|2024-12-11 09:51:20|359.9||360||360||359.9||0
1733910710000|2024-12-11 09:51:50|359.9|359.9|360|359.8|360|359.9|359.9|359.8|293
1733910770000|2024-12-11 09:52:50||359.9||359.9||359.9||359.9|0
1733910860000|2024-12-11 09:54:20|360.1|360|360.1|360|360.1|360|360.1|360|100
1733910870000|2024-12-11 09:54:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1733910910000|2024-12-11 09:55:10|360.1|360|360.1|360|360.1|360|360.1|360|269
1733910920000|2024-12-11 09:55:20|360.2||360.2||360.2||360.2||0
1733910990000|2024-12-11 09:56:30|360.1|359.9|360.2|360|360.2|360|360.1|359.9|0
1733911050000|2024-12-11 09:57:30|360.1||360.1||360.1||360.1||0
1733911060000|2024-12-11 09:57:40|||||||||1533
1733911100000|2024-12-11 09:58:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1533
1733911110000|2024-12-11 09:58:30||360||360||360||360|0
1733911120000|2024-12-11 09:58:40||360.1||360.1||360.1||360|0
1733911130000|2024-12-11 09:58:50||360||360.1||360.1||360|0
1733911230000|2024-12-11 10:00:30|360.1|359.9|360|359.8|360.1|359.9|360|359.8|1592
1733911240000|2024-12-11 10:00:40|359.9||359.9||359.9||359.9||0
1733911250000|2024-12-11 10:00:50|360|359.9|360|359.9|360|359.9|360|359.9|89
1733911360000|2024-12-11 10:02:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|934
1733911370000|2024-12-11 10:02:50|360||360||360||360||983
1733911650000|2024-12-11 10:07:30|359.9|359.7|359.8|359.7|359.9|359.7|359.8|359.7|0
1733911660000|2024-12-11 10:07:40|359.9||359.8||359.9||359.8||0
1733911670000|2024-12-11 10:07:50|359.9||359.9||359.9||359.9||0
1733911680000|2024-12-11 10:08:00|360|359.9|360|359.9|360|359.9|360|359.9|1000
1733911740000|2024-12-11 10:09:00|360.1||360.1||360.1||360.1||1506
1733911760000|2024-12-11 10:09:20|360|359.8|360|359.8|360|359.8|360|359.8|386
1733911780000|2024-12-11 10:09:40|359.9||359.9||359.9||359.9||0
1733911790000|2024-12-11 10:09:50|360||360||360||360||0
1733912040000|2024-12-11 10:14:00|360.1|359.9|360.1|360|360.1|360|360.1|359.9|0
1733912060000|2024-12-11 10:14:20|||||||||223
1733912100000|2024-12-11 10:15:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1733912150000|2024-12-11 10:15:50|360.1|360|360.1|360|360.1|360|360.1|360|150
1733912160000|2024-12-11 10:16:00|360.2||360.2||360.2||360.2||0
1733912180000|2024-12-11 10:16:20|||||||||101
1733912200000|2024-12-11 10:16:40||360.1||360.1||360.1||360.1|0
1733912210000|2024-12-11 10:16:50||360||360||360||360|482
1733912280000|2024-12-11 10:18:00|360.1||360.2||360.2||360.1||0
1733912440000|2024-12-11 10:20:40|360.1||360.1||360.1||360.1||1324
1733912460000|2024-12-11 10:21:00|360|359.9|360|359.9|360|359.9|360|359.9|629
1733912480000|2024-12-11 10:21:20|||||||||150
1733912510000|2024-12-11 10:21:50|360.1|360|360.1|359.9|360.1|360|360.1|359.9|330
1733912560000|2024-12-11 10:22:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|784
1733912590000|2024-12-11 10:23:10|360.3||360.3||360.3||360.3||0
1733912770000|2024-12-11 10:26:10|360.1|360|360.2|360|360.2|360|360.1|360|630
1733912790000|2024-12-11 10:26:30||360.1||360.1||360.1||360|0
1733912800000|2024-12-11 10:26:40|360.3||360.3||360.3||360.2||0
1733912820000|2024-12-11 10:27:00|360.2||360.2||360.2||360.2||0
1733912870000|2024-12-11 10:27:50||360||360||360||360|0
1733912880000|2024-12-11 10:28:00||360.1||360.1||360.1||360.1|0
1733912930000|2024-12-11 10:28:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|150
1733912980000|2024-12-11 10:29:40|360.2|360|360.2|360|360.2|360|360.2|360|1260
1733913320000|2024-12-11 10:35:20|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|1551
1733913360000|2024-12-11 10:36:00|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1733913380000|2024-12-11 10:36:20|360.3||360.3||360.3||360.3||0
1733913390000|2024-12-11 10:36:30|360.4||360.4||360.4||360.4||0
1733913440000|2024-12-11 10:37:20|360.3||360.3||360.3||360.3||129
1733913450000|2024-12-11 10:37:30|360.4||360.4||360.4||360.4||0
1733913540000|2024-12-11 10:39:00|360.3||360.3||360.3||360.3||0
1733913550000|2024-12-11 10:39:10|360.4||360.4||360.4||360.4||660
1733913570000|2024-12-11 10:39:30|360.3||360.4||360.4||360.3||419
1733913680000|2024-12-11 10:41:20|360.3||360.3||360.3||360.3||0
1733913690000|2024-12-11 10:41:30|||||||||3376
1733913710000|2024-12-11 10:41:50|360.2|360|360.1|359.9|360.2|360|360|359.9|519
1733913790000|2024-12-11 10:43:10|360||360||360||360||0
1733913800000|2024-12-11 10:43:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1929
1733913810000|2024-12-11 10:43:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1733913840000|2024-12-11 10:44:00||359.6||359.7||359.7||359.6|0
1733913850000|2024-12-11 10:44:10|||||||||1871
1733913870000|2024-12-11 10:44:30|359.9|359.8|360|359.9|360|359.9|359.9|359.8|214
1733913910000|2024-12-11 10:45:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|558
1733913920000|2024-12-11 10:45:20|360||360||360||360||0
1733914020000|2024-12-11 10:47:00|360.1|359.9|360.2|360|360.2|360|360.1|359.9|150
1733914120000|2024-12-11 10:48:40||360.1||360.1||360.1||360.1|169
1733914200000|2024-12-11 10:50:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1733914280000|2024-12-11 10:51:20|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|0
1733914300000|2024-12-11 10:51:40|360.2||360.3||360.3||360.2||0
1733914310000|2024-12-11 10:51:50|||||||||2000
1733914400000|2024-12-11 10:53:20|360.2|360.2|360.3|360.2|360.3|360.2|360.2|360.2|0
1733914440000|2024-12-11 10:54:00|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|0
1733914510000|2024-12-11 10:55:10|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|186
1733914520000|2024-12-11 10:55:20|360.5|360.3|360.2|360.1|360.5|360.3|360.2|360.1|2051
1733914530000|2024-12-11 10:55:30|360.3||360.3||360.3||360.3||0
1733914620000|2024-12-11 10:57:00|360.2|360.2|360.4|360.3|360.4|360.3|360.2|360.2|0
1733914630000|2024-12-11 10:57:10|360.5||360.5||360.5||360.5||0
1733914640000|2024-12-11 10:57:20|360.4||360.4||360.4||360.4||0
1733914650000|2024-12-11 10:57:30|360.5||360.5||360.5||360.5||0
1733914670000|2024-12-11 10:57:50|360.4||360.4||360.4||360.4||0
1733914750000|2024-12-11 10:59:10|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|1227
1733914810000|2024-12-11 11:00:10|360.5|360.3|360.4|360.3|360.5|360.3|360.4|360.3|0
1733914820000|2024-12-11 11:00:20|360.5||360.5||360.5||360.5||0
1733914830000|2024-12-11 11:00:30||360.4||360.4||360.4||360.4|0
1733914850000|2024-12-11 11:00:50||360.3||360.3||360.3||360.3|1871
1733914860000|2024-12-11 11:01:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1
1733914920000|2024-12-11 11:02:00||360.1||360.1||360.1||360.1|100
1733914950000|2024-12-11 11:02:30|360.2|360|360.2|360|360.2|360|360.2|360|2449
1733914960000|2024-12-11 11:02:40|360.1||360.1||360.1||360.1||0
1733915100000|2024-12-11 11:05:00||359.9||359.9||359.9||359.9|1871
1733915110000|2024-12-11 11:05:10||360||360||360||360|26
1733915160000|2024-12-11 11:06:00|360.2||360.2||360.2||360.2||1370
1733915310000|2024-12-11 11:08:30|360.1||360.1||360.1||360.1||0
1733915340000|2024-12-11 11:09:00|360.2||360.2||360.2||360.2||161
1733915400000|2024-12-11 11:10:00|360.1|359.9|360|359.9|360.1|359.9|360|359.9|140
1733915440000|2024-12-11 11:10:40|||||||||334
1733915480000|2024-12-11 11:11:20|360.1|360|360.1|359.9|360.1|360|360.1|359.9|164
1733915580000|2024-12-11 11:13:00|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1733915650000|2024-12-11 11:14:10|359.8||359.9||359.9||359.8||0
1733915670000|2024-12-11 11:14:30|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1733915690000|2024-12-11 11:14:50|359.7|359.5|359.8|359.6|359.8|359.6|359.7|359.5|1549
1733915700000|2024-12-11 11:15:00|359.6|359.4|359.2|359|359.6|359.4|359.1|359|3073
1733915710000|2024-12-11 11:15:10||359.1||359||359.1||359|1000
1733915720000|2024-12-11 11:15:20||359.1||359.1||359.1||359.1|0
1733915730000|2024-12-11 11:15:30|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|548
1733915740000|2024-12-11 11:15:40|||||||||619
1733915870000|2024-12-11 11:17:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|87
1733915880000|2024-12-11 11:18:00|359.4||359.4||359.4||359.4||1531
1733915890000|2024-12-11 11:18:10|359.3||359.3||359.3||359.3||0
1733915900000|2024-12-11 11:18:20|359.2|359.1|359.1|359|359.2|359.1|359.1|359|421
1733915920000|2024-12-11 11:18:40|359|358.9|359|358.9|359|358.9|359|358.9|285
1733915950000|2024-12-11 11:19:10|359.2|359.1|359|358.9|359.2|359.1|359|358.9|1961
1733915960000|2024-12-11 11:19:20||358.8||358.8||358.8||358.8|0
1733916000000|2024-12-11 11:20:00||358.9||358.9||358.9||358.9|0
1733916010000|2024-12-11 11:20:10|359.1||359.1||359.1||359||1416
1733916040000|2024-12-11 11:20:40||359||359||359||359|0
1733916070000|2024-12-11 11:21:10|||||||||1800
1733916080000|2024-12-11 11:21:20||358.9||359||359||358.9|0
1733916130000|2024-12-11 11:22:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1
1733916180000|2024-12-11 11:23:00|359.3||359.3||359.3||359.3||0
1733916220000|2024-12-11 11:23:40|||||||||1000
1733916230000|2024-12-11 11:23:50|359.2|359|359.1|359|359.2|359|359.1|359|71
1733916310000|2024-12-11 11:25:10|359.2||359.2||359.2||359.2||0
1733916410000|2024-12-11 11:26:50|359.3|359.1|359.3|359.2|359.3|359.2|359.3|359.1|0
1733916450000|2024-12-11 11:27:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|133
1733916500000|2024-12-11 11:28:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1733916700000|2024-12-11 11:31:40|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1733916730000|2024-12-11 11:32:10|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|0
1733916760000|2024-12-11 11:32:40|359.5||359.5||359.5||359.5||0
1733916780000|2024-12-11 11:33:00|||||||||617
1733916790000|2024-12-11 11:33:10|359.7|359.6|359.8|359.6|359.8|359.7|359.7|359.6|1750
1733916830000|2024-12-11 11:33:50|||||||||45
1733916900000|2024-12-11 11:35:00|359.7||359.7||359.7||359.7||1368
1733916990000|2024-12-11 11:36:30|359.8||359.8||359.8||359.8||1578
1733917130000|2024-12-11 11:38:50||359.7||359.7||359.7||359.7|1531
1733917140000|2024-12-11 11:39:00|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|2457
1733917170000|2024-12-11 11:39:30|359.6||359.6||359.6||359.6||0
1733917200000|2024-12-11 11:40:00|359.7||359.7||359.7||359.7||0
1733917460000|2024-12-11 11:44:20|359.6|359.6|359.7|359.6|359.7|359.6|359.6|359.6|2301
1733917500000|2024-12-11 11:45:00|||||||||325
1733917510000|2024-12-11 11:45:10||359.5||359.5||359.5||359.5|1
1733917610000|2024-12-11 11:46:50|||||||||289
1733917640000|2024-12-11 11:47:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|576
1733917680000|2024-12-11 11:48:00|359.6||359.6||359.6||359.6||817
1733917800000|2024-12-11 11:50:00||359.5||359.4||359.5||359.4|0
1733917980000|2024-12-11 11:53:00|359.7|359.5|359.7|359.6|359.7|359.6|359.7|359.5|840
1733918010000|2024-12-11 11:53:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|2781
1733918050000|2024-12-11 11:54:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|133
1733918060000|2024-12-11 11:54:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|1000
1733918180000|2024-12-11 11:56:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1733918320000|2024-12-11 11:58:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1733918370000|2024-12-11 11:59:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.3|6
1733918400000|2024-12-11 12:00:00||359.3||359.3||359.3||359.3|785
1733918490000|2024-12-11 12:01:30|359.4|359.2|359.3|359.2|359.4|359.2|359.3|359.2|0
1733918590000|2024-12-11 12:03:10|359.4||359.3||359.4||359.3||93
1733918710000|2024-12-11 12:05:10|||||||||9
1733918830000|2024-12-11 12:07:10|359|358.9|359|358.8|359|358.9|359|358.8|1872
1733918970000|2024-12-11 12:09:30||358.9||358.9||358.9||358.9|1579
1733918980000|2024-12-11 12:09:40|359.1||359.1||359.1||359.1||359
1733919020000|2024-12-11 12:10:20||359||359||359||359|0
1733919030000|2024-12-11 12:10:30|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|599
1733919240000|2024-12-11 12:14:00||358.8||358.8||358.8||358.8|1536
1733919250000|2024-12-11 12:14:10|359||359||359||359||0
1733919280000|2024-12-11 12:14:40|358.9|358.9|359|358.9|359.1|358.9|358.9|358.9|0
1733919300000|2024-12-11 12:15:00||358.8||358.8||358.8||358.8|86
1733919320000|2024-12-11 12:15:20|358.9||358.9||358.9||358.9||857
1733919330000|2024-12-11 12:15:30|359||359||359||359||1536
1733919370000|2024-12-11 12:16:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1733919380000|2024-12-11 12:16:20|358.8|358.5|358.6|358.5|358.8|358.5|358.6|358.5|233
1733919430000|2024-12-11 12:17:10|358.5|358.4|358.6|358.4|358.6|358.4|358.5|358.4|2039
1733919450000|2024-12-11 12:17:30||358.5||358.4||358.5||358.4|648
1733919540000|2024-12-11 12:19:00|358.5||358.5||358.5||358.5||0
1733919600000|2024-12-11 12:20:00|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|0
1733919630000|2024-12-11 12:20:30|358.4||358.5||358.5||358.4||0
1733919660000|2024-12-11 12:21:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1539
1733919710000|2024-12-11 12:21:50|358.5||358.6||358.6||358.5||0
1733919780000|2024-12-11 12:23:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.2|307
1733919790000|2024-12-11 12:23:10||358.2||358.2||358.2||358.2|0
1733919800000|2024-12-11 12:23:20|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1539
1733919820000|2024-12-11 12:23:40|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1539
1733920000000|2024-12-11 12:26:40|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|150
1733920010000|2024-12-11 12:26:50|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|1975
1733920080000|2024-12-11 12:28:00||358.2||358.2||358.2||358.2|0
1733920100000|2024-12-11 12:28:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|418
1733920130000|2024-12-11 12:28:50||358.2||358.2||358.2||358.2|0
1733920190000|2024-12-11 12:29:50||358.3||358.3||358.3||358.3|0
1733920200000|2024-12-11 12:30:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1602
1733920310000|2024-12-11 12:31:50|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|0
1733920550000|2024-12-11 12:35:50||358.3||358.3||358.3||358.3|0
1733920570000|2024-12-11 12:36:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|89
1733920600000|2024-12-11 12:36:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1716
1733920620000|2024-12-11 12:37:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1733920630000|2024-12-11 12:37:10|358.1||358.1||358.1||358.1||0
1733920680000|2024-12-11 12:38:00|358|357.8|358|357.9|358|357.9|357.9|357.8|351
1733920710000|2024-12-11 12:38:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|596
1733920740000|2024-12-11 12:39:00|358||358||358||358||0
1733920780000|2024-12-11 12:39:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1568
1733921100000|2024-12-11 12:45:00|357.8|357.6|357.8|357.7|357.8|357.7|357.7|357.6|1926
1733921110000|2024-12-11 12:45:10|357.9||357.9||357.9||357.9||0
1733921120000|2024-12-11 12:45:20||357.8||357.7||357.8||357.7|1756
1733921350000|2024-12-11 12:49:10|357.8||357.8||357.8||357.8||8
1733921360000|2024-12-11 12:49:20|357.9||357.9||357.9||357.9||650
1733921400000|2024-12-11 12:50:00||357.8||357.8||357.8||357.8|0
1733921430000|2024-12-11 12:50:30|358|357.9|358|357.9|358|357.9|358|357.9|1294
1733921450000|2024-12-11 12:50:50|357.9|357.8|358|357.8|358|357.8|357.9|357.8|3090
1733921460000|2024-12-11 12:51:00||357.9||357.8||357.9||357.8|0
1733921580000|2024-12-11 12:53:00||357.9||357.9||357.9||357.9|0
1733921610000|2024-12-11 12:53:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1733921640000|2024-12-11 12:54:00|358|357.9|358|357.9|358|357.9|358|357.9|812
1733921670000|2024-12-11 12:54:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1733921680000|2024-12-11 12:54:40|358||358||358||358||0
1733921700000|2024-12-11 12:55:00|||||||||500
1733921750000|2024-12-11 12:55:50|357.9|357.7|357.7|357.6|357.9|357.7|357.7|357.6|446
1733921760000|2024-12-11 12:56:00|357.8||357.7||357.8||357.7||1076
1733921780000|2024-12-11 12:56:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|173
1733921860000|2024-12-11 12:57:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1163
1733921930000|2024-12-11 12:58:50|357.8||357.8||357.8||357.8||577
1733921970000|2024-12-11 12:59:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|657
1733922000000|2024-12-11 13:00:00|358||358||358||358||0
1733922010000|2024-12-11 13:00:10||357.9||357.9||357.9||357.9|0
1733922130000|2024-12-11 13:02:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1733922140000|2024-12-11 13:02:20|358||357.9||358||357.9||0
1733922170000|2024-12-11 13:02:50||357.7||357.7||357.7||357.7|911
1733922260000|2024-12-11 13:04:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|2795
1733922300000|2024-12-11 13:05:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1895
1733922320000|2024-12-11 13:05:20||357.6||357.7||357.7||357.6|990
1733922540000|2024-12-11 13:09:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1324
1733922590000|2024-12-11 13:09:50|||||||||5
1733922600000|2024-12-11 13:10:00|358||358||358||358||0
1733922670000|2024-12-11 13:11:10|357.8|357.7|357.8|357.6|357.8|357.7|357.8|357.6|1775
1733922780000|2024-12-11 13:13:00||357.7||357.7||357.7||357.7|0
1733922800000|2024-12-11 13:13:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1733922830000|2024-12-11 13:13:50|358||358||358||358||0
1733922840000|2024-12-11 13:14:00||357.9||357.9||357.9||357.9|0
1733922910000|2024-12-11 13:15:10|358.1|358|358.1|358|358.1|358|358.1|358|572
1733922930000|2024-12-11 13:15:30|358.2||358.2||358.2||358.2||0
1733922970000|2024-12-11 13:16:10||358.1||358.1||358.1||358.1|100
1733923040000|2024-12-11 13:17:20||358||358||358||358|150
1733923170000|2024-12-11 13:19:30|358.1||358.1||358.1||358.1||0
1733923230000|2024-12-11 13:20:30||357.9||357.9||357.9||357.9|175
1733923240000|2024-12-11 13:20:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|662
1733923310000|2024-12-11 13:21:50|358||358||358||358||0
1733923320000|2024-12-11 13:22:00|357.9||358||358||357.9||1000
1733923780000|2024-12-11 13:29:40|357.9||357.9||357.9||357.9||0
1733923790000|2024-12-11 13:29:50|358||358||358||358||0
1733923800000|2024-12-11 13:30:00|357.9|358.3|358.2|358|358.4|358.3|357.9|358|24725
1733923810000|2024-12-11 13:30:10|358.1||358.2||358.2||358.1||0
1733923930000|2024-12-11 13:32:10|358.4|358.3|358.5|358.4|358.5|358.4|358.4|358.3|1477
1733923940000|2024-12-11 13:32:20|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|4164
1733923950000|2024-12-11 13:32:30||358.3||358.3||358.3||358.3|0
1733923960000|2024-12-11 13:32:40|||||||||1568
1733923980000|2024-12-11 13:33:00|358.5||358.4||358.5||358.4||517
1733923990000|2024-12-11 13:33:10|358.3|358.2|358.2|358|358.3|358.2|358.2|358|4373
1733924000000|2024-12-11 13:33:20||358.1||358.1||358.1||358.1|0
1733924020000|2024-12-11 13:33:40||358||358||358||358|0
1733924030000|2024-12-11 13:33:50|358.1|357.9|358.1|358|358.1|358|358.1|357.9|277
1733924040000|2024-12-11 13:34:00||357.9||357.9||357.9||357.9|0
1733924090000|2024-12-11 13:34:50||358||358||358||358|0
1733924130000|2024-12-11 13:35:30|358|357.9|357.9|357.7|358|357.9|357.9|357.7|6308
1733924140000|2024-12-11 13:35:40|357.7|357.6|357.5|357.3|357.7|357.6|357.5|357.3|1800
1733924150000|2024-12-11 13:35:50|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|2408
1733924170000|2024-12-11 13:36:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1559
1733924250000|2024-12-11 13:37:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1457
1733924260000|2024-12-11 13:37:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1733924330000|2024-12-11 13:38:50|358|357.9|358|357.9|358|357.9|358|357.9|568
1733924360000|2024-12-11 13:39:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1733924370000|2024-12-11 13:39:30|358||358||358||358||0
1733924390000|2024-12-11 13:39:50|||||||||600
1733924490000|2024-12-11 13:41:30||357.9||357.9||357.9||357.9|0
1733924510000|2024-12-11 13:41:50|358.1|358|358.1|358|358.1|358|358.1|358|1067
1733924600000|2024-12-11 13:43:20|358|357.9|357.9|357.7|358|357.9|357.9|357.7|5916
1733924610000|2024-12-11 13:43:30|357.8|357.6|357.7|357.6|357.8|357.6|357.7|357.6|0
1733924620000|2024-12-11 13:43:40|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|571
1733924640000|2024-12-11 13:44:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1293
1733924660000|2024-12-11 13:44:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|819
1733924670000|2024-12-11 13:44:30|357.8||357.8||357.8||357.8||0
1733924680000|2024-12-11 13:44:40|357.7||357.7||357.7||357.7||0
1733924740000|2024-12-11 13:45:40|357.8||357.8||357.8||357.8||0
1733924750000|2024-12-11 13:45:50||357.7||357.7||357.7||357.7|0
1733924810000|2024-12-11 13:46:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|838
1733924880000|2024-12-11 13:48:00|357.8||357.8||357.8||357.8||1102
1733924930000|2024-12-11 13:48:50||357.7||357.7||357.7||357.7|0
1733924940000|2024-12-11 13:49:00|||||||||2648
1733924960000|2024-12-11 13:49:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1733925000000|2024-12-11 13:50:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1733925010000|2024-12-11 13:50:10||357.8||357.8||357.8||357.8|0
1733925030000|2024-12-11 13:50:30|357.9|357.7|357.8|357.7|357.9|357.7|357.8|357.7|0
1733925040000|2024-12-11 13:50:40|357.9||357.9||357.9||357.9||320
1733925070000|2024-12-11 13:51:10||357.8||357.7||357.8||357.7|0
1733925090000|2024-12-11 13:51:30|357.8|357.6|357.8|357.7|357.8|357.7|357.8|357.6|2408
1733925100000|2024-12-11 13:51:40|357.9||357.9||357.9||357.9||0
1733925120000|2024-12-11 13:52:00||357.8||357.8||357.8||357.8|0
1733925230000|2024-12-11 13:53:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|3425
1733925300000|2024-12-11 13:55:00|358|357.8|358|357.8|358|357.8|358|357.8|500
1733925360000|2024-12-11 13:56:00||357.9||357.9||357.9||357.9|0
1733925410000|2024-12-11 13:56:50||357.8||357.8||357.8||357.8|85
1733925430000|2024-12-11 13:57:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1733925450000|2024-12-11 13:57:30|357.8||357.8||357.8||357.8||0
1733925480000|2024-12-11 13:58:00|357.9||357.9||357.9||357.9||0
1733925530000|2024-12-11 13:58:50|357.8||357.8||357.8||357.8||0
1733925540000|2024-12-11 13:59:00|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|959
1733925670000|2024-12-11 14:01:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1733925680000|2024-12-11 14:01:20|357.6|357.5|357.6|357.4|357.6|357.5|357.5|357.4|4004
1733925690000|2024-12-11 14:01:30|357.4|357.3|357.3|357.2|357.4|357.3|357.3|357.2|2147
1733925720000|2024-12-11 14:02:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1733925730000|2024-12-11 14:02:10|357.3||357.3||357.3||357.3||0
1733925770000|2024-12-11 14:02:50||357.2||357.1||357.2||357.1|0
1733925780000|2024-12-11 14:03:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.2|4468
1733925790000|2024-12-11 14:03:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1379
1733925840000|2024-12-11 14:04:00||357.3||357.3||357.3||357.3|445
1733925880000|2024-12-11 14:04:40|||||||||600
1733925950000|2024-12-11 14:05:50||357.4||357.4||357.4||357.4|1805
1733925960000|2024-12-11 14:06:00|357.6||357.5||357.6||357.5||0
1733926000000|2024-12-11 14:06:40|357.6||357.5||357.6||357.5||0
1733926020000|2024-12-11 14:07:00||357.3||357.3||357.3||357.3|92
1733926110000|2024-12-11 14:08:30|357.4||357.4||357.4||357.4||0
1733926200000|2024-12-11 14:10:00|357.5||357.4||357.5||357.4||0
1733926210000|2024-12-11 14:10:10|357.5||357.5||357.5||357.4||0
1733926220000|2024-12-11 14:10:20|357.4||357.4||357.4||357.4||0
1733926270000|2024-12-11 14:11:10|357.5||357.5||357.5||357.5||0
1733926280000|2024-12-11 14:11:20|357.4||357.5||357.5||357.4||0
1733926300000|2024-12-11 14:11:40|357.4||357.4||357.4||357.4||0
1733926310000|2024-12-11 14:11:50|357.5||357.5||357.5||357.5||0
1733926320000|2024-12-11 14:12:00|357.4||357.4||357.4||357.4||0
1733926330000|2024-12-11 14:12:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|56
1733926380000|2024-12-11 14:13:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|500
1733926550000|2024-12-11 14:15:50|357.1|357|357.1|357|357.1|357|357.1|357|156
1733926560000|2024-12-11 14:16:00|||||||||1800
1733926570000|2024-12-11 14:16:10|356.9|356.8|357|356.8|357|356.8|356.9|356.8|835
1733926620000|2024-12-11 14:17:00||356.9||356.9||356.9||356.9|1168
1733926630000|2024-12-11 14:17:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1733926670000|2024-12-11 14:17:50|||||||||2891
1733926690000|2024-12-11 14:18:10|357|356.9|357|356.9|357|356.9|357|356.9|1750
1733926740000|2024-12-11 14:19:00|357.1||357.1||357.1||357.1||0
1733926790000|2024-12-11 14:19:50|357||357||357.1||357||0
1733926800000|2024-12-11 14:20:00|357.1||357||357.1||357||0
1733926860000|2024-12-11 14:21:00|||||||||1390
1733926970000|2024-12-11 14:22:50|357.1|357|357.1|357|357.1|357|357.1|357|1317
1733927000000|2024-12-11 14:23:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1381
1733927010000|2024-12-11 14:23:30|357.1|357|357.1|357|357.1|357|357.1|357|0
1733927020000|2024-12-11 14:23:40|||||||||300
1733927030000|2024-12-11 14:23:50|357|356.9|357|356.9|357|356.9|357|356.9|4598
1733927050000|2024-12-11 14:24:10|357.1|357|357.1|357|357.1|357|357.1|357|1835
1733927060000|2024-12-11 14:24:20|357.2||357.2||357.2||357.2||0
1733927100000|2024-12-11 14:25:00||357.1||357.1||357.1||357.1|0
1733927160000|2024-12-11 14:26:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|417
1733927330000|2024-12-11 14:28:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1733927340000|2024-12-11 14:29:00|357.3||357.3||357.3||357.3||0
1733927380000|2024-12-11 14:29:40|357.2||357.2||357.2||357.2||0
1733927390000|2024-12-11 14:29:50||357||357||357||357|175
1733927420000|2024-12-11 14:30:20|357.1|356.9|357|356.9|357.1|356.9|357|356.9|3088
1733927440000|2024-12-11 14:30:40|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1330
1733927460000|2024-12-11 14:31:00|357||357||357||357||1453
1733927480000|2024-12-11 14:31:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|780
1733927500000|2024-12-11 14:31:40||357||357||357||357|342
1733927520000|2024-12-11 14:32:00|357.2||357.2||357.2||357.2||2139
1733927540000|2024-12-11 14:32:20||357.1||357.1||357.1||357.1|0
1733927580000|2024-12-11 14:33:00|357.3||357.3||357.3||357.3||1260
1733927600000|2024-12-11 14:33:20||357.2||357.2||357.2||357.2|0
1733927620000|2024-12-11 14:33:40||357.1||357.1||357.1||357.1|0
1733927640000|2024-12-11 14:34:00||357.2||357.2||357.2||357.2|0
1733927680000|2024-12-11 14:34:40|357.4||357.3||357.4||357.3||0
1733927710000|2024-12-11 14:35:10|357.4|357.3|357.5|357.4|357.5|357.4|357.4|357.3|1737
1733927730000|2024-12-11 14:35:30||357.3||357.3||357.3||357.3|0
1733927790000|2024-12-11 14:36:30|357.4|357.2|357.4|357.2|357.4|357.3|357.3|357.2|2212
1733927800000|2024-12-11 14:36:40||357.3||357.3||357.3||357.3|0
1733927950000|2024-12-11 14:39:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2519
1733927990000|2024-12-11 14:39:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1733928000000|2024-12-11 14:40:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1296
1733928020000|2024-12-11 14:40:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2400
1733928060000|2024-12-11 14:41:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2143
1733928190000|2024-12-11 14:43:10|357.2|357.1|357.1|357|357.2|357.1|357.1|357|4078
1733928200000|2024-12-11 14:43:20|357.2||357.2||357.2||357.2||0
1733928220000|2024-12-11 14:43:40|357.1||357.1||357.1||357.1||0
1733928360000|2024-12-11 14:46:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1151
1733928370000|2024-12-11 14:46:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2293
1733928380000|2024-12-11 14:46:20|357.2|357.1|357.2|357.1|357.2|357.2|357.2|357.1|1704
1733928390000|2024-12-11 14:46:30|||||||||1559
1733928410000|2024-12-11 14:46:50|||||||||1000
1733928450000|2024-12-11 14:47:30|357.1|357|357.1|357|357.1|357|357.1|357|190
1733928510000|2024-12-11 14:48:30|||||||||2
1733928610000|2024-12-11 14:50:10|356.9|356.8|357|356.9|357|356.9|356.9|356.8|240
1733928620000|2024-12-11 14:50:20|357.1|357|357.1|357|357.1|357|357.1|357|633
1733928640000|2024-12-11 14:50:40|||||||||998
1733928650000|2024-12-11 14:50:50|357|356.9|357|356.9|357|356.9|357|356.9|0
1733928690000|2024-12-11 14:51:30|357.1|357|357.1|357|357.1|357|357.1|357|1359
1733928710000|2024-12-11 14:51:50|357|356.9|357.1|356.9|357.1|356.9|357|356.9|0
1733928760000|2024-12-11 14:52:40||357||357||357||357|311
1733928770000|2024-12-11 14:52:50|357|356.9|357|356.9|357|356.9|357|356.9|1967
1733928780000|2024-12-11 14:53:00|357.1|357|357.1|357|357.1|357|357.1|357|2315
1733928830000|2024-12-11 14:53:50|357|356.9|357.1|356.9|357.1|356.9|357|356.9|0
1733928860000|2024-12-11 14:54:20||357||357||357||357|0
1733928900000|2024-12-11 14:55:00|357|356.9|356.9|356.8|357|356.9|356.9|356.8|0
1733928910000|2024-12-11 14:55:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|191
1733928920000|2024-12-11 14:55:20|356.9||356.9||356.9||356.9||0
1733928990000|2024-12-11 14:56:30|356.8||356.9||356.9||356.8||1328
1733929080000|2024-12-11 14:58:00|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1345
1733929110000|2024-12-11 14:58:30|||||||||120
1733929140000|2024-12-11 14:59:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|2827
1733929190000|2024-12-11 14:59:50|356.5||356.5||356.5||356.5||0
1733929200000|2024-12-11 15:00:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1338
1733929240000|2024-12-11 15:00:40|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|4110
1733929260000|2024-12-11 15:01:00|356.3|356.3|356.3|356.2|356.3|356.3|356.3|356.2|613
1733929290000|2024-12-11 15:01:30|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|189
1733929320000|2024-12-11 15:02:00||356.2||356.2||356.2||356.2|0
1733929330000|2024-12-11 15:02:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|2419
1733929350000|2024-12-11 15:02:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.1|0
1733929500000|2024-12-11 15:05:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|3363
1733929510000|2024-12-11 15:05:10|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|759
1733929520000|2024-12-11 15:05:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1733929540000|2024-12-11 15:05:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1733929580000|2024-12-11 15:06:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1733929590000|2024-12-11 15:06:30|357|356.9|357.1|356.9|357.1|356.9|357|356.9|1445
1733929630000|2024-12-11 15:07:10|357|357|356.9|356.8|357|357|356.9|356.8|148
1733929650000|2024-12-11 15:07:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1733929670000|2024-12-11 15:07:50|||||||||4041
1733929680000|2024-12-11 15:08:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1675
1733929700000|2024-12-11 15:08:20||356.4||356.4||356.4||356.4|0
1733929720000|2024-12-11 15:08:40|356.5|356.5|356.5|356.4|356.5|356.5|356.5|356.4|0
1733929740000|2024-12-11 15:09:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2461
1733929750000|2024-12-11 15:09:10|356.7||356.6||356.7||356.6||85
1733929760000|2024-12-11 15:09:20|356.7||356.7||356.7||356.7||0
1733929770000|2024-12-11 15:09:30||356.6||356.6||356.6||356.6|0
1733929780000|2024-12-11 15:09:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|627
1733929810000|2024-12-11 15:10:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1733929860000|2024-12-11 15:11:00|357|356.9|357.1|357|357.1|357|357|356.9|2721
1733929920000|2024-12-11 15:12:00|||||||||2520
1733929930000|2024-12-11 15:12:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1733930080000|2024-12-11 15:14:40|357|356.9|357|356.9|357|356.9|357|356.9|2320
1733930090000|2024-12-11 15:14:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|2059
1733930140000|2024-12-11 15:15:40|357|356.9|357|356.9|357|356.9|357|356.9|4
1733930170000|2024-12-11 15:16:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1733930180000|2024-12-11 15:16:20|357||357||357||357||0
1733930200000|2024-12-11 15:16:40||356.9||356.9||356.9||356.9|0
1733930260000|2024-12-11 15:17:40|357.1|357|357.1|357|357.1|357|357.1|357|1874
1733930360000|2024-12-11 15:19:20|357.2||357.2||357.2||357.2||0
1733930380000|2024-12-11 15:19:40||357.1||357.1||357.1||357.1|0
1733930460000|2024-12-11 15:21:00|357.1|357|357.1|357|357.1|357|357.1|357|2800
1733930480000|2024-12-11 15:21:20|357.2|357.1|357.1|357|357.2|357.1|357.1|357|645
1733930490000|2024-12-11 15:21:30|357|356.9|357|356.9|357|356.9|357|356.9|2801
1733930500000|2024-12-11 15:21:40|||||||||595
1733930530000|2024-12-11 15:22:10|356.9|356.8|357|356.9|357|356.9|356.9|356.8|972
1733930580000|2024-12-11 15:23:00||356.8||356.8||356.8||356.8|0
1733930620000|2024-12-11 15:23:40||356.9||356.9||356.9||356.9|0
1733930640000|2024-12-11 15:24:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1150
1733930660000|2024-12-11 15:24:20|||||||||1569
1733930680000|2024-12-11 15:24:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|4
1733930710000|2024-12-11 15:25:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1986
1733930720000|2024-12-11 15:25:20|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|10
1733930890000|2024-12-11 15:28:10|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1986
1733931080000|2024-12-11 15:31:20||356.6||356.6||356.6||356.6|0
1733931110000|2024-12-11 15:31:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|2623
1733931130000|2024-12-11 15:32:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1733931140000|2024-12-11 15:32:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|370
1733931210000|2024-12-11 15:33:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|134
1733931220000|2024-12-11 15:33:40||356.3||356.3||356.3||356.3|1768
1733931260000|2024-12-11 15:34:20||356.4||356.4||356.4||356.4|0
1733931290000|2024-12-11 15:34:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1733931300000|2024-12-11 15:35:00|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|1986
1733931340000|2024-12-11 15:35:40|356.3|356.1|356|355.9|356.3|356.1|356|355.9|4807
1733931390000|2024-12-11 15:36:30|356.1|356|356.2|356|356.2|356.1|356.1|356|602
1733931410000|2024-12-11 15:36:50||356.1||356.1||356.1||356.1|1986
1733931420000|2024-12-11 15:37:00||356||356.1||356.1||356|238
1733931490000|2024-12-11 15:38:10|356|355.9|356|355.9|356|355.9|356|355.9|1192
1733931500000|2024-12-11 15:38:20|||||||||1940
1733931560000|2024-12-11 15:39:20|355.9|355.8|356|355.8|356|355.8|355.9|355.8|0
1733931600000|2024-12-11 15:40:00||355.9||355.9||355.9||355.9|3846
1733931610000|2024-12-11 15:40:10|356.1||356||356.1||356||0
1733931620000|2024-12-11 15:40:20|356.1||356||356.1||356||0
1733931630000|2024-12-11 15:40:30|356.1||356||356.1||356||810
1733931660000|2024-12-11 15:41:00|355.9|355.8|355.9|355.8|356|355.8|355.9|355.8|610
1733931690000|2024-12-11 15:41:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1334
1733931710000|2024-12-11 15:41:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1733931740000|2024-12-11 15:42:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1733931750000|2024-12-11 15:42:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|150
1733931830000|2024-12-11 15:43:50|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|2136
1733931910000|2024-12-11 15:45:10||355.8||355.8||355.8||355.8|0
1733931970000|2024-12-11 15:46:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1986
1733932000000|2024-12-11 15:46:40|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|0
1733932020000|2024-12-11 15:47:00||356.3||356.3||356.3||356.3|0
1733932030000|2024-12-11 15:47:10|356.5||356.4||356.5||356.4||286
1733932080000|2024-12-11 15:48:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1733932110000|2024-12-11 15:48:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|152
1733932120000|2024-12-11 15:48:40|356.3|356.2|356.3|356.1|356.3|356.2|356.2|356.1|634
1733932130000|2024-12-11 15:48:50|356.2||356.2||356.2||356.2||0
1733932190000|2024-12-11 15:49:50|356.1|356|356.1|356|356.1|356|356.1|356|1448
1733932200000|2024-12-11 15:50:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1598
1733932210000|2024-12-11 15:50:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1733932220000|2024-12-11 15:50:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|226
1733932240000|2024-12-11 15:50:40|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|150
1733932340000|2024-12-11 15:52:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1733932420000|2024-12-11 15:53:40|||||||||150
1733932490000|2024-12-11 15:54:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1428
1733932510000|2024-12-11 15:55:10|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|0
1733932520000|2024-12-11 15:55:20||356.4||356.4||356.4||356.4|858
1733932550000|2024-12-11 15:55:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|169
1733932560000|2024-12-11 15:56:00|||||||||303
1733932600000|2024-12-11 15:56:40|356.4||356.4||356.4||356.4||0
1733932620000|2024-12-11 15:57:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1733932680000|2024-12-11 15:58:00||356.3||356.3||356.3||356.3|0
1733932690000|2024-12-11 15:58:10||356.4||356.4||356.4||356.4|0
1733932740000|2024-12-11 15:59:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1733932750000|2024-12-11 15:59:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|189
1733932770000|2024-12-11 15:59:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|182
1733932790000|2024-12-11 15:59:50|356.3||356.3||356.3||356.2||0
1733932830000|2024-12-11 16:00:30|356.1|356|356.1|356|356.1|356|356.1|356|2000
1733932930000|2024-12-11 16:02:10|||||||||2100
1733932950000|2024-12-11 16:02:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1733933060000|2024-12-11 16:04:20|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|1782
1733933070000|2024-12-11 16:04:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1358
1733933080000|2024-12-11 16:04:40|356.7|356.5|356.6|356.5|356.7|356.5|356.6|356.5|1658
1733933100000|2024-12-11 16:05:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|791
1733933120000|2024-12-11 16:05:20|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|2322
1733933200000|2024-12-11 16:06:40|356.4||356.4||356.4||356.4||0
1733933300000|2024-12-11 16:08:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1094
1733933340000|2024-12-11 16:09:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|74
1733933360000|2024-12-11 16:09:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|614
1733933400000|2024-12-11 16:10:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1600
1733933420000|2024-12-11 16:10:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2340
1733933430000|2024-12-11 16:10:30|||||||||1530
1733933470000|2024-12-11 16:11:10|356.7||356.7||356.7||356.7||0
1733933480000|2024-12-11 16:11:20|356.6||356.7||356.7||356.6||308
1733933570000|2024-12-11 16:12:50|356.6|356.6|356.6|356.5|356.6|356.6|356.6|356.5|1427
1733933590000|2024-12-11 16:13:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|148
1733933600000|2024-12-11 16:13:20|356.6|356.5|356.7|356.6|356.7|356.6|356.6|356.5|1862
1733933620000|2024-12-11 16:13:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1862
1733933640000|2024-12-11 16:14:00|356.7||356.7||356.7||356.7||0
1733933710000|2024-12-11 16:15:10||356.6||356.6||356.6||356.6|0
1733933750000|2024-12-11 16:15:50||356.5||356.6||356.6||356.5|100
1733933830000|2024-12-11 16:17:10|||||||||640
1733933860000|2024-12-11 16:17:40|||||||||1862
1733933880000|2024-12-11 16:18:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1733933890000|2024-12-11 16:18:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|931
1733933910000|2024-12-11 16:18:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1305
1733933950000|2024-12-11 16:19:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1733933960000|2024-12-11 16:19:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1100
1733933970000|2024-12-11 16:19:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1331
1733934000000|2024-12-11 16:20:00|356.8||356.8||356.8||356.8||798
1733934010000|2024-12-11 16:20:10||356.7||356.7||356.7||356.7|0
1733934030000|2024-12-11 16:20:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|487
1733934060000|2024-12-11 16:21:00|357|356.9|356.9|356.8|357|356.9|356.9|356.8|2411
1733934070000|2024-12-11 16:21:10|357|356.9|356.9|356.8|357|356.9|356.9|356.8|3450
1733934080000|2024-12-11 16:21:20|356.8|356.7|356.9|356.8|356.9|356.8|356.8|356.7|1470
1733934110000|2024-12-11 16:21:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|852
1733934180000|2024-12-11 16:23:00|||||||||2329
1733934210000|2024-12-11 16:23:30|||||||||664
1733934250000|2024-12-11 16:24:10|||||||||1568
1733934330000|2024-12-11 16:25:30|||||||||500
1733934360000|2024-12-11 16:26:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|2160
1733934380000|2024-12-11 16:26:20|||||||||629
1733934430000|2024-12-11 16:27:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|629
1733934450000|2024-12-11 16:27:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|715
1733934500000|2024-12-11 16:28:20|357|356.9|357.1|357|357.1|357|357|356.9|325
1733934510000|2024-12-11 16:28:30|||||||||150
1733934530000|2024-12-11 16:28:50|357.2|357.1|357.1|357|357.2|357.1|357.1|357|3528
1733934540000|2024-12-11 16:29:00|357.2|357.1|357.2|357|357.2|357.1|357.2|357|1491
1733934550000|2024-12-11 16:29:10|357.1|357.1|357.2|357.1|357.2|357.1|357.1|357.1|2329
1733934560000|2024-12-11 16:29:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2347
1733934570000|2024-12-11 16:29:30|357.2|357|357.1|357|357.2|357|357.1|357|284
1733934580000|2024-12-11 16:29:40|357|356.9|357|356.9|357|356.9|357|356.9|2329
1733934590000|2024-12-11 16:29:50|356.9|356.8|357|356.8|357|356.8|356.9|356.8|2517
1733990410000|2024-12-12 08:00:10|356.5|356.2|356.1|355.6|356.5|356.2|356.1|355.6|1317
1733990420000|2024-12-12 08:00:20|356|355.3|355.7|355.3|356|355.3|355.7|355.3|2250
1733990440000|2024-12-12 08:00:40|355.6|355|355.4|355|355.6|355|355.4|355|66
1733990470000|2024-12-12 08:01:10|355.3|354.6|355.1|354.6|355.3|354.6|355.1|354.6|500
1733990480000|2024-12-12 08:01:20|354.7|354.1|354.6|354|354.8|354.1|354.6|354|600
1733990490000|2024-12-12 08:01:30|354.8|354.1|354.8|354.3|354.8|354.3|354.8|354.1|150
1733990520000|2024-12-12 08:02:00|355|354.6|354.9|354.6|355|354.6|354.9|354.6|1548
1733990580000|2024-12-12 08:03:00|355.2|355|355.4|355.1|355.4|355.1|355.2|355|1700
1733990590000|2024-12-12 08:03:10||355.2||355.2||355.3||355.2|0
1733990630000|2024-12-12 08:03:50|355.3|355.1|355.2|355|355.3|355.1|355.2|355|1700
1733990640000|2024-12-12 08:04:00|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|582
1733990690000|2024-12-12 08:04:50|355.5|355.2|355.6|355.2|355.6|355.2|355.5|355.2|0
1733990700000|2024-12-12 08:05:00|355.5|355.3|355.6|355.3|355.6|355.3|355.5|355.3|1250
1733990710000|2024-12-12 08:05:10|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|0
1733990750000|2024-12-12 08:05:50|356.1|355.5|356.1|355.8|356.1|355.8|356.1|355.5|0
1733990760000|2024-12-12 08:06:00|356.3|356|356.3|356|356.3|356|356.3|356|150
1733990770000|2024-12-12 08:06:10|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|0
1733990780000|2024-12-12 08:06:20|356.6|356.3|356.6|356.2|356.6|356.3|356.6|356.2|0
1733990800000|2024-12-12 08:06:40|356.5||356.5||356.5||356.5||0
1733990860000|2024-12-12 08:07:40|356.2|355.9|356.3|356|356.3|356.1|356.2|355.9|1548
1733990890000|2024-12-12 08:08:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|1800
1733990900000|2024-12-12 08:08:20|356.5|356|356.3|356|356.5|356.1|356.3|356|1142
1733990960000|2024-12-12 08:09:20|356.2|355.9|356.1|355.9|356.2|355.9|356.1|355.9|1527
1733991000000|2024-12-12 08:10:00|356|355.8|355.9|355.6|356|355.8|355.9|355.6|1304
1733991020000|2024-12-12 08:10:20|||||||||500
1733991030000|2024-12-12 08:10:30|355.8||355.8||355.8||355.8||0
1733991060000|2024-12-12 08:11:00||355.5||355.5||355.5||355.5|0
1733991070000|2024-12-12 08:11:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1733991110000|2024-12-12 08:11:50|355.3|355.2|355.4|355.3|355.5|355.3|355.3|355.2|1800
1733991120000|2024-12-12 08:12:00||355.2||355.2||355.2||355.2|0
1733991190000|2024-12-12 08:13:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|36
1733991200000|2024-12-12 08:13:20|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1733991240000|2024-12-12 08:14:00||355.5||355.5||355.5||355.4|0
1733991270000|2024-12-12 08:14:30|355.7||355.7||355.7||355.7||1626
1733991300000|2024-12-12 08:15:00|356|355.6|356|355.9|356|355.9|356|355.6|150
1733991310000|2024-12-12 08:15:10|356.1|356|356.2|356|356.2|356|356.1|356|1548
1733991330000|2024-12-12 08:15:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|0
1733991340000|2024-12-12 08:15:40|356.2||356.2||356.2||356.2||0
1733991380000|2024-12-12 08:16:20||356||356||356||356|0
1733991440000|2024-12-12 08:17:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1733991450000|2024-12-12 08:17:30|||||||||1025
1733991480000|2024-12-12 08:18:00|||||||||150
1733991490000|2024-12-12 08:18:10|||||||||415
1733991500000|2024-12-12 08:18:20|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|0
1733991510000|2024-12-12 08:18:30|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1733991550000|2024-12-12 08:19:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1733991560000|2024-12-12 08:19:20|356|355.8|356|355.8|356|355.8|356|355.8|0
1733991580000|2024-12-12 08:19:40|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|0
1733991610000|2024-12-12 08:20:10||355.7||355.7||355.7||355.7|0
1733991620000|2024-12-12 08:20:20|356|355.9|356|355.8|356|355.9|356|355.8|0
1733991630000|2024-12-12 08:20:30|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|785
1733991690000|2024-12-12 08:21:30|355.8|355.6|356|355.8|356|355.8|355.7|355.6|942
1733991710000|2024-12-12 08:21:50|356.1||356.1||356.1||356.1||0
1733991830000|2024-12-12 08:23:50|356||356||356||356||0
1733991840000|2024-12-12 08:24:00|355.9|356|356.1|356|356.1|356|355.9|356|2125
1733991850000|2024-12-12 08:24:10|||||||||1003
1733991870000|2024-12-12 08:24:30|356.3||356.3||356.3||356.3||108
1733991890000|2024-12-12 08:24:50||356.1||356.1||356.1||356.1|0
1733991960000|2024-12-12 08:26:00|356.2|356|356.1|356|356.2|356|356.1|356|1489
1733991970000|2024-12-12 08:26:10||355.9||355.9||355.9||355.9|1538
1733992020000|2024-12-12 08:27:00||356||356||356||356|0
1733992030000|2024-12-12 08:27:10|356.3|356.1|356.4|356.2|356.4|356.2|356.3|356.1|660
1733992190000|2024-12-12 08:29:50|356.5|356.3|356.4|356.2|356.5|356.3|356.4|356.2|798
1733992200000|2024-12-12 08:30:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1733992210000|2024-12-12 08:30:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1733992220000|2024-12-12 08:30:20|356.8|356.5|356.9|356.6|356.9|356.6|356.8|356.5|150
1733992240000|2024-12-12 08:30:40||356.7||356.7||356.7||356.7|0
1733992250000|2024-12-12 08:30:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1733992290000|2024-12-12 08:31:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1113
1733992300000|2024-12-12 08:31:40|356.6|356.4|356.8|356.6|356.8|356.6|356.6|356.4|785
1733992320000|2024-12-12 08:32:00|356.9||356.9||356.9||356.9||0
1733992330000|2024-12-12 08:32:10|357|356.7|357|356.7|357|356.7|357|356.7|0
1733992350000|2024-12-12 08:32:30||356.8||356.8||356.8||356.8|0
1733992400000|2024-12-12 08:33:20|357.1||357.1||357.1||357.1||0
1733992430000|2024-12-12 08:33:50|357||357||357||357||0
1733992450000|2024-12-12 08:34:10|356.9|356.7|356.9|356.6|356.9|356.7|356.9|356.6|1178
1733992460000|2024-12-12 08:34:20|356.8||356.8||356.8||356.8||0
1733992490000|2024-12-12 08:34:50|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1733992530000|2024-12-12 08:35:30|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|597
1733992540000|2024-12-12 08:35:40|356.5||356.5||356.5||356.5||0
1733992550000|2024-12-12 08:35:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|1145
1733992600000|2024-12-12 08:36:40|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|292
1733992640000|2024-12-12 08:37:20|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|0
1733992660000|2024-12-12 08:37:40|356.7|356.4|356.6|356.4|356.7|356.5|356.6|356.4|361
1733992710000|2024-12-12 08:38:30|356.7|356.5|356.8|356.5|356.8|356.6|356.7|356.5|1600
1733992740000|2024-12-12 08:39:00|356.7||356.7||356.7||356.7||0
1733992750000|2024-12-12 08:39:10|||||||||400
1733992820000|2024-12-12 08:40:20|356.8|356.6|356.9|356.7|356.9|356.7|356.8|356.6|96
1733992840000|2024-12-12 08:40:40|357|356.8|357|356.8|357|356.8|357|356.8|0
1733992860000|2024-12-12 08:41:00|||||||||25
1733992980000|2024-12-12 08:43:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1148
1733993000000|2024-12-12 08:43:20|357.2|357|357.3|357|357.3|357|357.2|357|0
1733993010000|2024-12-12 08:43:30|357.4|357.2|357.4|357.2|357.4|357.2|357.3|357.2|1495
1733993020000|2024-12-12 08:43:40|357.5||357.5||357.5||357.5||0
1733993030000|2024-12-12 08:43:50|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|503
1733993050000|2024-12-12 08:44:10|357.4|357.2|357.4|357.2|357.4|357.2|357.3|357.2|1965
1733993060000|2024-12-12 08:44:20|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.3|388
1733993080000|2024-12-12 08:44:40||357.4||357.4||357.4||357.4|249
1733993100000|2024-12-12 08:45:00|||||||||538
1733993130000|2024-12-12 08:45:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|764
1733993140000|2024-12-12 08:45:40|357.9|357.6|357.9|357.7|357.9|357.7|357.9|357.6|203
1733993170000|2024-12-12 08:46:10|358|357.8|358|357.8|358|357.8|358|357.8|0
1733993280000|2024-12-12 08:48:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|1056
1733993300000|2024-12-12 08:48:20||357.6||357.5||357.6||357.5|0
1733993310000|2024-12-12 08:48:30||357.6||357.5||357.6||357.5|0
1733993340000|2024-12-12 08:49:00||357.6||357.6||357.6||357.6|0
1733993360000|2024-12-12 08:49:20|357.8||357.8||357.8||357.8||623
1733993390000|2024-12-12 08:49:50|||||||||150
1733993400000|2024-12-12 08:50:00|357.7|357.5|357.8|357.6|357.8|357.6|357.6|357.5|820
1733993480000|2024-12-12 08:51:20|357.7||357.7||357.7||357.7||0
1733993530000|2024-12-12 08:52:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|880
1733993560000|2024-12-12 08:52:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|420
1733993600000|2024-12-12 08:53:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1733993630000|2024-12-12 08:53:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1733993640000|2024-12-12 08:54:00|357.7|357.5|357.6|357.5|357.7|357.5|357.6|357.5|150
1733993690000|2024-12-12 08:54:50|||||||||1025
1733993700000|2024-12-12 08:55:00|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|0
1733993710000|2024-12-12 08:55:10|357.5||357.5||357.5||357.5||0
1733993730000|2024-12-12 08:55:30|357.4|357.2|357.3|357.2|357.4|357.2|357.3|357.2|0
1733993780000|2024-12-12 08:56:20|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|2800
1733993790000|2024-12-12 08:56:30|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|725
1733993840000|2024-12-12 08:57:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1733993850000|2024-12-12 08:57:30|||||||||103
1733993910000|2024-12-12 08:58:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1733993950000|2024-12-12 08:59:10|357.6||357.7||357.7||357.6||0
1733993980000|2024-12-12 08:59:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|812
1733993990000|2024-12-12 08:59:50|357.6|357.6|357.8|357.6|357.8|357.6|357.6|357.6|406
1733994000000|2024-12-12 09:00:00||357.7||357.6||357.7||357.6|150
1733994100000|2024-12-12 09:01:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|9119
1733994130000|2024-12-12 09:02:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|485
1733994140000|2024-12-12 09:02:20|357.9||357.9||357.9||357.9||0
1733994190000|2024-12-12 09:03:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1542
1733994250000|2024-12-12 09:04:10|357.9|357.8|357.8|357.6|357.9|357.8|357.8|357.6|418
1733994380000|2024-12-12 09:06:20|357.7|357.7|357.8|357.7|357.8|357.7|357.7|357.6|171
1733994390000|2024-12-12 09:06:30||357.6||357.6||357.6||357.6|0
1733994410000|2024-12-12 09:06:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1733994450000|2024-12-12 09:07:30|||||||||291
1733994540000|2024-12-12 09:09:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1733994590000|2024-12-12 09:09:50|357.4||357.4||357.4||357.4||252
1733994640000|2024-12-12 09:10:40|357.3||357.3||357.3||357.3||1000
1733994650000|2024-12-12 09:10:50||357.1||357.1||357.1||357.1|427
1733994660000|2024-12-12 09:11:00|357.2|357|357.1|357|357.2|357|357.1|357|0
1733994690000|2024-12-12 09:11:30|357|356.9|357.1|356.8|357.1|356.9|357|356.8|0
1733994730000|2024-12-12 09:12:10|357||357||357||357||0
1733994790000|2024-12-12 09:13:10||356.7||356.7||356.7||356.7|0
1733994810000|2024-12-12 09:13:30||356.8||356.8||356.8||356.8|0
1733994830000|2024-12-12 09:13:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|134
1733994900000|2024-12-12 09:15:00|356.6|356.5|356.7|356.6|356.7|356.6|356.6|356.5|280
1733994920000|2024-12-12 09:15:20|||||||||1800
1733994950000|2024-12-12 09:15:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1733994960000|2024-12-12 09:16:00||356.6||356.6||356.6||356.6|0
1733994970000|2024-12-12 09:16:10|356.7||356.7||356.7||356.7||0
1733995010000|2024-12-12 09:16:50|356.8||356.8||356.8||356.8||0
1733995380000|2024-12-12 09:23:00|357|356.7|357|356.8|357|356.8|357|356.7|804
1733995390000|2024-12-12 09:23:10|357.1|356.9|357|356.9|357.1|356.9|357|356.9|4040
1733995400000|2024-12-12 09:23:20||356.8||356.9||356.9||356.8|0
1733995410000|2024-12-12 09:23:30|356.9|356.8|357|356.8|357|356.8|356.9|356.8|649
1733995420000|2024-12-12 09:23:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1733995490000|2024-12-12 09:24:50|356.8|356.6|356.7|356.6|356.8|356.6|356.7|356.6|0
1733995550000|2024-12-12 09:25:50||356.5||356.5||356.5||356.4|1393
1733995570000|2024-12-12 09:26:10||356.4||356.4||356.4||356.4|0
1733995600000|2024-12-12 09:26:40||356.5||356.5||356.5||356.5|0
1733995620000|2024-12-12 09:27:00|356.6|356.4|356.5|356.4|356.6|356.4|356.5|356.4|0
1733995750000|2024-12-12 09:29:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1128
1733995760000|2024-12-12 09:29:20|||||||||150
1733995770000|2024-12-12 09:29:30|356.7||356.7||356.7||356.7||450
1733995800000|2024-12-12 09:30:00||356.6||356.6||356.6||356.6|0
1733995810000|2024-12-12 09:30:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1315
1733995870000|2024-12-12 09:31:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|33
1733995900000|2024-12-12 09:31:40|356.9|356.8|356.9|356.7|356.9|356.8|356.9|356.7|0
1733995930000|2024-12-12 09:32:10||356.8||356.8||356.8||356.8|0
1733996000000|2024-12-12 09:33:20||356.7||356.7||356.7||356.7|1527
1733996090000|2024-12-12 09:34:50|356.8||356.8||356.8||356.8||0
1733996100000|2024-12-12 09:35:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1733996130000|2024-12-12 09:35:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|603
1733996300000|2024-12-12 09:38:20|356.6|356.4|356.4|356.3|356.6|356.4|356.4|356.2|1253
1733996310000|2024-12-12 09:38:30|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|1221
1733996470000|2024-12-12 09:41:10|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|267
1733996510000|2024-12-12 09:41:50|356.8|356.6|356.9|356.8|356.9|356.8|356.8|356.6|2027
1733996590000|2024-12-12 09:43:10|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1661
1733996720000|2024-12-12 09:45:20|356.8|356.7|356.6|356.5|356.8|356.7|356.5|356.4|3382
1733996740000|2024-12-12 09:45:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1733996970000|2024-12-12 09:49:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1733996990000|2024-12-12 09:49:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1334
1733997120000|2024-12-12 09:52:00|357||357||357||357||0
1733997190000|2024-12-12 09:53:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1733997390000|2024-12-12 09:56:30|356.8||356.9||356.9||356.8||0
1733997460000|2024-12-12 09:57:40|356.8||356.8||356.8||356.8||0
1733997470000|2024-12-12 09:57:50|356.7|356.6|356.8|356.6|356.8|356.6|356.7|356.6|1546
1733997580000|2024-12-12 09:59:40||356.7||356.7||356.7||356.7|0
1733997590000|2024-12-12 09:59:50||356.6||356.6||356.6||356.6|0
1733997690000|2024-12-12 10:01:30|356.7||356.8||356.8||356.7||0
1733997720000|2024-12-12 10:02:00|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1294
1733997730000|2024-12-12 10:02:10|357|356.9|357|356.9|357|356.9|357|356.9|614
1733997740000|2024-12-12 10:02:20|356.9|356.8|356.9|356.8|357|356.8|356.9|356.8|1569
1733997750000|2024-12-12 10:02:30|357|356.9|357|356.8|357|356.9|357|356.8|0
1733997840000|2024-12-12 10:04:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1733997960000|2024-12-12 10:06:00|357.2|357|357.2|357|357.2|357|357.2|357|0
1733998060000|2024-12-12 10:07:40|357.1|356.9|357|356.9|357.1|356.9|357|356.9|0
1733998070000|2024-12-12 10:07:50|356.9|356.8|356.8|356.7|356.9|356.8|356.8|356.7|20
1733998090000|2024-12-12 10:08:10||356.6||356.6||356.6||356.6|0
1733998160000|2024-12-12 10:09:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|487
1733998170000|2024-12-12 10:09:30|356.7||356.7||356.7||356.7||6
1733998420000|2024-12-12 10:13:40|357|356.9|357.1|357|357.2|357|357|356.9|901
1733998440000|2024-12-12 10:14:00|357.2||357.2||357.2||357.2||0
1733998500000|2024-12-12 10:15:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|578
1733998810000|2024-12-12 10:20:10|357.2|357.1|357.3|357.1|357.3|357.1|357.1|357|1
1733998890000|2024-12-12 10:21:30|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.2|724
1733998910000|2024-12-12 10:21:50|357.3|357.1|357.3|357.1|357.3|357.1|357.2|357.1|1085
1733998960000|2024-12-12 10:22:40||357.2||357.1||357.2||357.1|600
1733999100000|2024-12-12 10:25:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|810
1733999160000|2024-12-12 10:26:00|357.2|357|357.2|357|357.2|357.1|357.2|357|0
1733999250000|2024-12-12 10:27:30|357.1||357.2||357.2||357.1||0
1733999280000|2024-12-12 10:28:00|357.1||357.2||357.2||357.1||0
1733999330000|2024-12-12 10:28:50|357.1||357.2||357.2||357.1||0
1733999360000|2024-12-12 10:29:20|357.1||357.1||357.1||357.1||27
1733999410000|2024-12-12 10:30:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|74
1733999440000|2024-12-12 10:30:40|357.3||357.2||357.3||357.2||0
1733999480000|2024-12-12 10:31:20|357.1|357|357.1|357|357.1|357|357.1|357|54
1733999490000|2024-12-12 10:31:30|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1733999500000|2024-12-12 10:31:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1733999540000|2024-12-12 10:32:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|6
1733999550000|2024-12-12 10:32:30||357.2||357.2||357.2||357.2|476
1733999570000|2024-12-12 10:32:50|||||||||160
1733999620000|2024-12-12 10:33:40|357.3||357.3||357.3||357.3||0
1733999690000|2024-12-12 10:34:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1733999820000|2024-12-12 10:37:00|357.4||357.4||357.4||357.4||0
1733999840000|2024-12-12 10:37:20|||||||||335
1733999940000|2024-12-12 10:39:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1820
1733999950000|2024-12-12 10:39:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1733999990000|2024-12-12 10:39:50|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|0
1734000000000|2024-12-12 10:40:00|357.4|357.4|357.4|357.3|357.4|357.4|357.4|357.3|29
1734000180000|2024-12-12 10:43:00||357.2||357.2||357.2||357.2|338
1734000220000|2024-12-12 10:43:40||357.3||357.3||357.3||357.3|0
1734000290000|2024-12-12 10:44:50||357.2||357.2||357.2||357.2|0
1734000430000|2024-12-12 10:47:10|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|0
1734000450000|2024-12-12 10:47:30|357.2||357.3||357.3||357.2||0
1734000600000|2024-12-12 10:50:00|357.2||357.2||357.2||357.2||0
1734000610000|2024-12-12 10:50:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734000660000|2024-12-12 10:51:00||357.1||357.1||357.1||357.1|712
1734000750000|2024-12-12 10:52:30|357.2||357.2||357.2||357.2||0
1734000810000|2024-12-12 10:53:30|357.1|357|357.1|356.9|357.1|357|357.1|356.9|0
1734000830000|2024-12-12 10:53:50|357|356.8|357|356.9|357|356.9|357|356.8|0
1734000840000|2024-12-12 10:54:00||356.8||356.8||356.8||356.8|0
1734000860000|2024-12-12 10:54:20|356.9||357||357||356.9||1767
1734000980000|2024-12-12 10:56:20|356.9|356.9|357|356.9|357|356.9|356.9|356.9|99
1734001110000|2024-12-12 10:58:30||356.8||356.9||356.9||356.8|0
1734001120000|2024-12-12 10:58:40||356.8||356.8||356.8||356.8|623
1734001150000|2024-12-12 10:59:10||356.9||356.8||356.9||356.8|0
1734001170000|2024-12-12 10:59:30|||||||||1767
1734001220000|2024-12-12 11:00:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1767
1734001240000|2024-12-12 11:00:40|357.2|357|357.2|357.1|357.2|357.1|357.2|357|0
1734001270000|2024-12-12 11:01:10|357.1|357|357.1|357|357.1|357|357.1|357|688
1734001290000|2024-12-12 11:01:30|357|356.9|357|356.9|357|356.9|357|356.9|529
1734001320000|2024-12-12 11:02:00|||||||||291
1734001370000|2024-12-12 11:02:50|||||||||6
1734001530000|2024-12-12 11:05:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|36
1734001600000|2024-12-12 11:06:40|357||357||357||357||438
1734001620000|2024-12-12 11:07:00|356.7|356.5|356.7|356.5|356.7|356.6|356.7|356.5|27
1734001630000|2024-12-12 11:07:10||356.6||356.6||356.6||356.5|0
1734001640000|2024-12-12 11:07:20||356.5||356.6||356.6||356.5|0
1734001650000|2024-12-12 11:07:30||356.5||356.5||356.5||356.5|0
1734001670000|2024-12-12 11:07:50||356.6||356.5||356.6||356.5|0
1734001690000|2024-12-12 11:08:10|356.8|356.6|356.8|356.7|356.8|356.7|356.8|356.6|0
1734001710000|2024-12-12 11:08:30|356.9||356.9||356.9||356.9||184
1734001730000|2024-12-12 11:08:50||356.8||356.8||356.8||356.8|0
1734001770000|2024-12-12 11:09:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1734001820000|2024-12-12 11:10:20|356.9|356.6|356.8|356.7|356.9|356.7|356.8|356.6|150
1734001830000|2024-12-12 11:10:30|356.9|356.6|356.8|356.6|356.9|356.6|356.8|356.6|0
1734001860000|2024-12-12 11:11:00|356.7|356.7|356.8|356.7|356.8|356.7|356.7|356.7|6384
1734001900000|2024-12-12 11:11:40|356.9||356.9||356.9||356.9||0
1734001910000|2024-12-12 11:11:50||356.8||356.8||356.8||356.8|0
1734001940000|2024-12-12 11:12:20|357||357||357||357||0
1734002020000|2024-12-12 11:13:40|356.8|356.7|357|356.8|357|356.8|356.8|356.7|3731
1734002080000|2024-12-12 11:14:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|249
1734002100000|2024-12-12 11:15:00|||||||||35
1734002250000|2024-12-12 11:17:30||357||357||357||357|0
1734002260000|2024-12-12 11:17:40|357.2||357.2||357.2||357.2||0
1734002300000|2024-12-12 11:18:20||357.1||357.1||357.1||357.1|0
1734002340000|2024-12-12 11:19:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1333
1734002350000|2024-12-12 11:19:10|357.4||357.3||357.4||357.3||0
1734002370000|2024-12-12 11:19:30||357.1||357.1||357.1||357.1|0
1734002420000|2024-12-12 11:20:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1618
1734002430000|2024-12-12 11:20:30||357.2||357.2||357.2||357.2|35
1734002770000|2024-12-12 11:26:10||357.3||357.3||357.3||357.3|0
1734002800000|2024-12-12 11:26:40|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|570
1734002830000|2024-12-12 11:27:10||357.2||357.2||357.2||357.2|0
1734002880000|2024-12-12 11:28:00|357.2|357.1|357.4|357.2|357.4|357.2|357.2|357.1|3756
1734002890000|2024-12-12 11:28:10||357.3||357.3||357.3||357.3|0
1734002900000|2024-12-12 11:28:20||357.2||357.2||357.2||357.2|0
1734002950000|2024-12-12 11:29:10|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|1178
1734002960000|2024-12-12 11:29:20||357.3||357.3||357.3||357.3|0
1734003010000|2024-12-12 11:30:10|357.4||357.5||357.5||357.4||0
1734003040000|2024-12-12 11:30:40|357.4||357.4||357.4||357.4||0
1734003050000|2024-12-12 11:30:50|357.5||357.5||357.5||357.5||0
1734003100000|2024-12-12 11:31:40||357.4||357.4||357.4||357.4|0
1734003220000|2024-12-12 11:33:40|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|1627
1734003260000|2024-12-12 11:34:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1734003430000|2024-12-12 11:37:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1734003550000|2024-12-12 11:39:10|357.4|357.4|357.5|357.4|357.5|357.4|357.4|357.4|0
1734003560000|2024-12-12 11:39:20|||||||||713
1734003600000|2024-12-12 11:40:00||357.3||357.3||357.3||357.3|2070
1734003610000|2024-12-12 11:40:10|357.4||357.4||357.4||357.4||0
1734003620000|2024-12-12 11:40:20|357.5||357.5||357.5||357.5||150
1734003990000|2024-12-12 11:46:30|357.6|357.4|357.6|357.4|357.6|357.5|357.6|357.4|4698
1734004340000|2024-12-12 11:52:20||357.5||357.5||357.5||357.5|0
1734004410000|2024-12-12 11:53:30|||||||||2100
1734004430000|2024-12-12 11:53:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|445
1734004490000|2024-12-12 11:54:50|357.6||357.6||357.6||357.6||150
1734004500000|2024-12-12 11:55:00|357.5|357.5|357.6|357.5|357.6|357.5|357.5|357.5|79
1734004510000|2024-12-12 11:55:10|357.7||357.7||357.7||357.7||566
1734004620000|2024-12-12 11:57:00||357.6||357.6||357.6||357.6|0
1734004800000|2024-12-12 12:00:00|||||||||1770
1734004930000|2024-12-12 12:02:10|||||||||1539
1734004960000|2024-12-12 12:02:40|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|1680
1734004970000|2024-12-12 12:02:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1734005050000|2024-12-12 12:04:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|115
1734005130000|2024-12-12 12:05:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1602
1734005290000|2024-12-12 12:08:10|357.7||357.8||357.8||357.7||0
1734005310000|2024-12-12 12:08:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|408
1734005340000|2024-12-12 12:09:00||357.8||357.8||357.8||357.8|0
1734005420000|2024-12-12 12:10:20|358|357.9|358|357.9|358|357.9|358|357.9|528
1734005430000|2024-12-12 12:10:30|358.1|358|358.1|357.9|358.1|358|358.1|357.9|33
1734005460000|2024-12-12 12:11:00||358||358||358||358|0
1734005540000|2024-12-12 12:12:20|358.2||358.2||358.2||358.2||0
1734005590000|2024-12-12 12:13:10|358.1||358.1||358.1||358.1||0
1734005620000|2024-12-12 12:13:40|358|357.8|358|357.8|358|357.8|358|357.8|0
1734005640000|2024-12-12 12:14:00|357.9||358||358||357.9||1095
1734005650000|2024-12-12 12:14:10|358.1|358|358.2|358|358.2|358|358.1|358|1566
1734005710000|2024-12-12 12:15:10||358.1||358.1||358.1||358.1|0
1734005720000|2024-12-12 12:15:20||358||358||358||358|4760
1734005730000|2024-12-12 12:15:30|358.1||358.1||358.1||358.1||0
1734005880000|2024-12-12 12:18:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|28
1734005890000|2024-12-12 12:18:10|358||358||358||358||0
1734006070000|2024-12-12 12:21:10|358.1|358|358.2|358|358.2|358|358.1|358|1707
1734006130000|2024-12-12 12:22:10|358.1||358.2||358.2||358.1||1540
1734006140000|2024-12-12 12:22:20|358.1|358.1|358.3|358.1|358.3|358.1|358.1|358.1|1329
1734006280000|2024-12-12 12:24:40|358.2||358.3||358.3||358.2||0
1734006420000|2024-12-12 12:27:00|358.2|357.9|358.1|357.9|358.2|357.9|358.1|357.9|441
1734006560000|2024-12-12 12:29:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1015
1734006610000|2024-12-12 12:30:10|358.1|358|358.1|357.9|358.1|358|358.1|357.9|1434
1734006920000|2024-12-12 12:35:20|358.2|358|358.2|358|358.2|358|358.2|358|150
1734006950000|2024-12-12 12:35:50|358.1||358.1||358.1||358.1||0
1734006960000|2024-12-12 12:36:00|358.2||358.2||358.2||358.2||0
1734007060000|2024-12-12 12:37:40||358.1||358.1||358.1||358.1|0
1734007080000|2024-12-12 12:38:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734007110000|2024-12-12 12:38:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|514
1734007130000|2024-12-12 12:38:50|358.1|358|358.2|358|358.2|358|358.1|358|11
1734007250000|2024-12-12 12:40:50|358.1||358.1||358.1||358.1||0
1734007290000|2024-12-12 12:41:30||357.9||357.9||357.9||357.9|0
1734007530000|2024-12-12 12:45:30||358||358||358||358|0
1734007570000|2024-12-12 12:46:10|358.2||358.2||358.2||358.2||0
1734007590000|2024-12-12 12:46:30|358.1||358.1||358.1||358.1||0
1734007620000|2024-12-12 12:47:00|||||||||850
1734007860000|2024-12-12 12:51:00|||||||||47
1734007920000|2024-12-12 12:52:00|358.2||358.2||358.2||358.2||0
1734007940000|2024-12-12 12:52:20||358.1||358||358.1||358|65
1734008060000|2024-12-12 12:54:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734008110000|2024-12-12 12:55:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734008130000|2024-12-12 12:55:30|||||||||2000
1734008140000|2024-12-12 12:55:40|358.5||358.5||358.5||358.5||424
1734008500000|2024-12-12 13:01:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734008540000|2024-12-12 13:02:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|2480
1734008560000|2024-12-12 13:02:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734008840000|2024-12-12 13:07:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|28
1734008910000|2024-12-12 13:08:30|||||||||1800
1734008940000|2024-12-12 13:09:00|358.3||358.3||358.3||358.3||0
1734009010000|2024-12-12 13:10:10|358.2||358.3||358.3||358.2||0
1734009070000|2024-12-12 13:11:10|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|0
1734009430000|2024-12-12 13:17:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1734009520000|2024-12-12 13:18:40||358.6||358.6||358.6||358.6|0
1734009560000|2024-12-12 13:19:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1540
1734009590000|2024-12-12 13:19:50|359.1|358.8|359.1|358.9|359.1|358.9|359.1|358.8|1540
1734009600000|2024-12-12 13:20:00|359|359|359.2|359|359.2|359|359|359|786
1734009610000|2024-12-12 13:20:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|477
1734009620000|2024-12-12 13:20:20|359||359||359||359||0
1734009660000|2024-12-12 13:21:00|359.1||359||359.1||359||0
1734009670000|2024-12-12 13:21:10|359.1||359.1||359.1||359.1||0
1734009680000|2024-12-12 13:21:20||359||359||359||359|0
1734009780000|2024-12-12 13:23:00|359|358.9|359.1|358.9|359.1|358.9|359|358.9|750
1734010080000|2024-12-12 13:28:00|359.2|359|359.2|359|359.2|359|359.2|359|0
1734010200000|2024-12-12 13:30:00|359.4||359.3||359.4||359.3||1600
1734010210000|2024-12-12 13:30:10|359.2|359.1|359.2|359|359.2|359.1|359.2|359|0
1734010220000|2024-12-12 13:30:20|||||||||5081
1734010340000|2024-12-12 13:32:20|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|1099
1734010520000|2024-12-12 13:35:20||359.2||359.2||359.2||359.2|0
1734010530000|2024-12-12 13:35:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|160
1734010540000|2024-12-12 13:35:40|359.3||359.3||359.3||359.3||0
1734010680000|2024-12-12 13:38:00|359.2||359.2||359.2||359.2||0
1734010690000|2024-12-12 13:38:10|359.3||359.3||359.3||359.3||1504
1734010840000|2024-12-12 13:40:40||359.2||359.2||359.2||359.2|0
1734010850000|2024-12-12 13:40:50||359.1||359.1||359.1||359.1|1882
1734011070000|2024-12-12 13:44:30|359.4|359.3|359.3|359.2|359.4|359.3|359.3|359.2|250
1734011130000|2024-12-12 13:45:30|359.4||359.4||359.4||359.4||0
1734011270000|2024-12-12 13:47:50|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|26
1734011280000|2024-12-12 13:48:00|359.2|359|359.1|359|359.2|359|359.1|359|0
1734011370000|2024-12-12 13:49:30|359.2||359.2||359.2||359.2||2223
1734011400000|2024-12-12 13:50:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|521
1734011460000|2024-12-12 13:51:00||359.2||359.2||359.2||359.2|0
1734011480000|2024-12-12 13:51:20||359.1||359.1||359.1||359.1|0
1734011590000|2024-12-12 13:53:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|478
1734011600000|2024-12-12 13:53:20||359.2||359.2||359.2||359.2|786
1734011640000|2024-12-12 13:54:00|359.3|359.3|359.3|359.2|359.3|359.3|359.3|359.2|2200
1734011660000|2024-12-12 13:54:20|359.4||359.4||359.4||359.4||1026
1734011730000|2024-12-12 13:55:30|359.3|359|359.2|359|359.3|359|359.2|359|32
1734011780000|2024-12-12 13:56:20|||||||||1000
1734011880000|2024-12-12 13:58:00|359.1||359.1||359.1||359.1||0
1734011920000|2024-12-12 13:58:40|359.2||359.2||359.2||359.2||2354
1734011960000|2024-12-12 13:59:20|359.1||359.1||359.1||359.1||0
1734011970000|2024-12-12 13:59:30||358.9||358.9||358.9||358.9|1800
1734012010000|2024-12-12 14:00:10|359.2|359|359.2|359|359.2|359|359.2|359|0
1734012040000|2024-12-12 14:00:40|359.4|359.1|359.5|359.3|359.5|359.3|359.4|359.1|2159
1734012100000|2024-12-12 14:01:40|||||||||2
1734012140000|2024-12-12 14:02:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1734012220000|2024-12-12 14:03:40||359||359||359||359|2948
1734012300000|2024-12-12 14:05:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|400
1734012340000|2024-12-12 14:05:40|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1734012450000|2024-12-12 14:07:30|359.3||359.4||359.4||359.3||1283
1734012480000|2024-12-12 14:08:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|481
1734012530000|2024-12-12 14:08:50|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|392
1734012620000|2024-12-12 14:10:20|359.5|359.4|359.5|359.3|359.5|359.4|359.5|359.3|3989
1734012690000|2024-12-12 14:11:30|359.4||359.4||359.4||359.4||0
1734012810000|2024-12-12 14:13:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|706
1734012820000|2024-12-12 14:13:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1734012830000|2024-12-12 14:13:50|359.5||359.4||359.5||359.4||2034
1734012920000|2024-12-12 14:15:20|359.5||359.5||359.5||359.5||0
1734012950000|2024-12-12 14:15:50|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|0
1734013000000|2024-12-12 14:16:40|359.3|359.2|359.3|359.1|359.3|359.2|359.3|359.1|28
1734013080000|2024-12-12 14:18:00||359.2||359.1||359.2||359.1|0
1734013110000|2024-12-12 14:18:30|359.2|359|359.1|359|359.2|359|359.1|359|790
1734013120000|2024-12-12 14:18:40|359.2|359.1|359.3|359.1|359.3|359.2|359.2|359.1|0
1734013130000|2024-12-12 14:18:50|359.2||359.2||359.2||359.2||0
1734013140000|2024-12-12 14:19:00|359.1|359|359|358.9|359.1|359|359|358.9|1227
1734013150000|2024-12-12 14:19:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|4155
1734013180000|2024-12-12 14:19:40|359||359||359||359||0
1734013200000|2024-12-12 14:20:00|358.9||358.9||358.9||358.9||0
1734013240000|2024-12-12 14:20:40|359||359||359||359||2141
1734013280000|2024-12-12 14:21:20|358.9||358.9||358.9||358.9||0
1734013290000|2024-12-12 14:21:30|359||359||359||359||0
1734013350000|2024-12-12 14:22:30|358.9||358.9||358.9||358.9||2400
1734013360000|2024-12-12 14:22:40||358.7||358.7||358.7||358.7|1746
1734013380000|2024-12-12 14:23:00|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|1337
1734013390000|2024-12-12 14:23:10||358.5||358.5||358.5||358.5|0
1734013420000|2024-12-12 14:23:40||358.6||358.6||358.6||358.6|0
1734013500000|2024-12-12 14:25:00|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|482
1734013530000|2024-12-12 14:25:30||358.5||358.5||358.5||358.5|0
1734013670000|2024-12-12 14:27:50|358.7||358.7||358.7||358.7||114
1734013750000|2024-12-12 14:29:10|358.6||358.6||358.6||358.6||0
1734013800000|2024-12-12 14:30:00|358.7|358.6|358.8|358.6|358.8|358.7|358.7|358.6|480
1734013820000|2024-12-12 14:30:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|777
1734013940000|2024-12-12 14:32:20|359|358.8|358.9|358.8|359|358.8|358.9|358.8|0
1734013950000|2024-12-12 14:32:30||358.7||358.7||358.7||358.7|0
1734013960000|2024-12-12 14:32:40|358.7|358.5|358.7|358.5|358.7|358.6|358.7|358.5|21
1734013970000|2024-12-12 14:32:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|411
1734013990000|2024-12-12 14:33:10||358.7||358.7||358.7||358.7|0
1734014020000|2024-12-12 14:33:40|358.9||358.9||358.9||358.9||951
1734014050000|2024-12-12 14:34:10|358.8||358.8||358.8||358.8||0
1734014110000|2024-12-12 14:35:10|358.7|358.6|358.5|358.4|358.7|358.6|358.5|358.4|1197
1734014150000|2024-12-12 14:35:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1734014200000|2024-12-12 14:36:40|||||||||1201
1734014210000|2024-12-12 14:36:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1313
1734014230000|2024-12-12 14:37:10|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|0
1734014300000|2024-12-12 14:38:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|150
1734014330000|2024-12-12 14:38:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|2071
1734014400000|2024-12-12 14:40:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1628
1734014410000|2024-12-12 14:40:10||358.7||358.7||358.7||358.7|0
1734014440000|2024-12-12 14:40:40||358.6||358.6||358.6||358.6|39
1734014520000|2024-12-12 14:42:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1734014530000|2024-12-12 14:42:10|358.8||358.9||358.9||358.8||0
1734014580000|2024-12-12 14:43:00|358.8||358.9||358.9||358.8||0
1734014610000|2024-12-12 14:43:30|358.7|358.6|358.6|358.5|358.7|358.6|358.6|358.4|1194
1734014640000|2024-12-12 14:44:00|358.7||358.7||358.7||358.7||2410
1734014710000|2024-12-12 14:45:10|358.6|358.4|358.5|358.4|358.6|358.4|358.5|358.4|29
1734014720000|2024-12-12 14:45:20|358.6||358.6||358.6||358.6||1756
1734014770000|2024-12-12 14:46:10|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|993
1734014780000|2024-12-12 14:46:20|358.5||358.5||358.5||358.5||137
1734014800000|2024-12-12 14:46:40|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|2790
1734014910000|2024-12-12 14:48:30|358.5||358.5||358.5||358.5||0
1734014930000|2024-12-12 14:48:50|358.6||358.6||358.6||358.6||0
1734014940000|2024-12-12 14:49:00|358.5||358.5||358.5||358.5||0
1734014980000|2024-12-12 14:49:40|358.6||358.5||358.6||358.5||2790
1734015010000|2024-12-12 14:50:10|358.6||358.6||358.6||358.6||0
1734015030000|2024-12-12 14:50:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|27
1734015040000|2024-12-12 14:50:40||358.4||358.4||358.4||358.4|0
1734015100000|2024-12-12 14:51:40|358.6||358.6||358.6||358.6||0
1734015210000|2024-12-12 14:53:30|358.5||358.5||358.5||358.5||0
1734015230000|2024-12-12 14:53:50|||||||||956
1734015240000|2024-12-12 14:54:00|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|0
1734015330000|2024-12-12 14:55:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1395
1734015360000|2024-12-12 14:56:00|358.5|358.4|358.3|358.2|358.5|358.4|358.3|358.2|56
1734015370000|2024-12-12 14:56:10|358.4||358.4||358.4||358.4||0
1734015480000|2024-12-12 14:58:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|469
1734015530000|2024-12-12 14:58:50|358.3||358.3||358.3||358.3||2051
1734015580000|2024-12-12 14:59:40|358.2|358.2|358.2|358.1|358.2|358.2|358.2|358.1|424
1734015600000|2024-12-12 15:00:00|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|2154
1734015610000|2024-12-12 15:00:10|358.3||358.3||358.3||358.3||583
1734015650000|2024-12-12 15:00:50||358.2||358.1||358.2||358.1|0
1734015660000|2024-12-12 15:01:00|358.2||358.2||358.2||358.2||0
1734015670000|2024-12-12 15:01:10|358.3||358.3||358.3||358.3||407
1734015710000|2024-12-12 15:01:50|358.2||358.2||358.2||358.2||0
1734015760000|2024-12-12 15:02:40|||||||||795
1734015790000|2024-12-12 15:03:10|358.3||358.3||358.3||358.3||0
1734015840000|2024-12-12 15:04:00|358.2||358.2||358.2||358.2||0
1734015870000|2024-12-12 15:04:30|358.3||358.3||358.3||358.3||0
1734015880000|2024-12-12 15:04:40|358.2||358.2||358.2||358.2||0
1734015930000|2024-12-12 15:05:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734016070000|2024-12-12 15:07:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734016080000|2024-12-12 15:08:00|358.1|358|358.1|358|358.1|358|358.1|358|1789
1734016090000|2024-12-12 15:08:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734016190000|2024-12-12 15:09:50|358.1|358|358.1|358|358.1|358|358.1|358|20
1734016200000|2024-12-12 15:10:00|358.2||358.2||358.2||358.2||2383
1734016290000|2024-12-12 15:11:30|358|357.9|358|357.9|358|357.9|358|357.9|656
1734016310000|2024-12-12 15:11:50|358.1|358|358.1|358|358.1|358|358.1|358|496
1734016400000|2024-12-12 15:13:20|358|357.9|358|357.9|358|357.9|358|357.9|20
1734016410000|2024-12-12 15:13:30|358.1||358.1||358.1||358.1||0
1734016430000|2024-12-12 15:13:50|358.2|358|358.5|358.3|358.5|358.3|358.2|358|792
1734016440000|2024-12-12 15:14:00|358.4||358.4||358.4||358.4||0
1734016450000|2024-12-12 15:14:10|358.5||358.5||358.5||358.5||0
1734016490000|2024-12-12 15:14:50||358.4||358.3||358.4||358.3|0
1734016500000|2024-12-12 15:15:00|358.4|358.4|358.5|358.3|358.5|358.4|358.4|358.3|48
1734016510000|2024-12-12 15:15:10|358.4||358.4||358.4||358.4||430
1734016560000|2024-12-12 15:16:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1734016620000|2024-12-12 15:17:00||358.3||358.3||358.3||358.3|0
1734016640000|2024-12-12 15:17:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|1800
1734016660000|2024-12-12 15:17:40|358.3||358.3||358.3||358.3||0
1734016680000|2024-12-12 15:18:00|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|557
1734016750000|2024-12-12 15:19:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|425
1734016780000|2024-12-12 15:19:40|358.2||358.2||358.2||358.2||0
1734016800000|2024-12-12 15:20:00|358.1|358|358.2|358|358.2|358|358.1|358|48
1734016820000|2024-12-12 15:20:20|358.1||358.1||358.1||358.1||0
1734016860000|2024-12-12 15:21:00|358.2||358.2||358.2||358.2||786
1734016990000|2024-12-12 15:23:10|358.1|358.1|358.1|358|358.1|358.1|358.1|358|0
1734017040000|2024-12-12 15:24:00|358.2||358.2||358.2||358.2||0
1734017090000|2024-12-12 15:24:50||358.1||358.1||358.1||358.1|0
1734017110000|2024-12-12 15:25:10||358||358||358||358|27
1734017200000|2024-12-12 15:26:40|358.1||358.1||358.1||358.1||0
1734017210000|2024-12-12 15:26:50|358.2||358.1||358.2||358.1||0
1734017220000|2024-12-12 15:27:00|358|357.9|358|357.9|358|357.9|358|357.9|4015
1734017280000|2024-12-12 15:28:00||357.8||357.9||357.9||357.8|0
1734017290000|2024-12-12 15:28:10|358.1||358.1||358.1||358.1||296
1734017320000|2024-12-12 15:28:40||358||358||358||358|0
1734017390000|2024-12-12 15:29:50|358|357.9|358|357.9|358|357.9|358|357.9|0
1734017440000|2024-12-12 15:30:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|27
1734017450000|2024-12-12 15:30:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1734017470000|2024-12-12 15:31:10||357.6||357.7||357.7||357.6|0
1734017490000|2024-12-12 15:31:30|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|8390
1734017500000|2024-12-12 15:31:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|405
1734017630000|2024-12-12 15:33:50|||||||||597
1734017700000|2024-12-12 15:35:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|2071
1734018060000|2024-12-12 15:41:00|||||||||984
1734018160000|2024-12-12 15:42:40|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|3437
1734018180000|2024-12-12 15:43:00|||||||||244
1734018370000|2024-12-12 15:46:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1734018400000|2024-12-12 15:46:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734018410000|2024-12-12 15:46:50|357.4|357.3|357.3|357.2|357.4|357.3|357.3|357.2|0
1734018420000|2024-12-12 15:47:00|357.4||357.4||357.4||357.4||0
1734018430000|2024-12-12 15:47:10||357.3||357.3||357.3||357.3|0
1734018560000|2024-12-12 15:49:20|||||||||3000
1734018750000|2024-12-12 15:52:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|28
1734018890000|2024-12-12 15:54:50|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|15
1734018950000|2024-12-12 15:55:50||357.2||357.2||357.2||357.2|0
1734019080000|2024-12-12 15:58:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1734019090000|2024-12-12 15:58:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2800
1734019250000|2024-12-12 16:00:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|31
1734019260000|2024-12-12 16:01:00|357.1|357|357.1|357|357.1|357|357.1|357|1642
1734019290000|2024-12-12 16:01:30|||||||||148
1734019340000|2024-12-12 16:02:20|357|356.9|357|356.9|357|356.9|357|356.9|749
1734019390000|2024-12-12 16:03:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1734019450000|2024-12-12 16:04:10|356.7|356.6|356.8|356.7|356.8|356.7|356.7|356.6|150
1734019490000|2024-12-12 16:04:50|356.9||356.8||356.9||356.8||644
1734019500000|2024-12-12 16:05:00|356.9||356.8||356.9||356.8||0
1734019520000|2024-12-12 16:05:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1734019560000|2024-12-12 16:06:00|||||||||5750
1734019600000|2024-12-12 16:06:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|940
1734019610000|2024-12-12 16:06:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1734019790000|2024-12-12 16:09:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1734019830000|2024-12-12 16:10:30||356.4||356.4||356.4||356.4|0
1734019840000|2024-12-12 16:10:40|356.5||356.5||356.5||356.5||0
1734019850000|2024-12-12 16:10:50|356.6||356.6||356.6||356.6||0
1734019860000|2024-12-12 16:11:00||356.5||356.5||356.5||356.5|0
1734019880000|2024-12-12 16:11:20||356.4||356.4||356.4||356.4|0
1734019960000|2024-12-12 16:12:40|356.5||356.5||356.5||356.5||0
1734019970000|2024-12-12 16:12:50|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|0
1734019990000|2024-12-12 16:13:10|356.5||356.5||356.5||356.5||0
1734020090000|2024-12-12 16:14:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1734020100000|2024-12-12 16:15:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1398
1734020170000|2024-12-12 16:16:10||356.3||356.3||356.4||356.3|0
1734020200000|2024-12-12 16:16:40||356.4||356.4||356.4||356.4|0
1734020220000|2024-12-12 16:17:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1364
1734020290000|2024-12-12 16:18:10||356.2||356.2||356.2||356.2|0
1734020310000|2024-12-12 16:18:30|356.3||356.3||356.3||356.3||0
1734020320000|2024-12-12 16:18:40|356.4||356.4||356.4||356.4||406
1734020390000|2024-12-12 16:19:50|356.3||356.3||356.3||356.3||0
1734020420000|2024-12-12 16:20:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|434
1734020510000|2024-12-12 16:21:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|742
1734020520000|2024-12-12 16:22:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1734020580000|2024-12-12 16:23:00||356.2||356.2||356.2||356.2|0
1734020590000|2024-12-12 16:23:10|356.3|356.3|356.4|356.3|356.4|356.3|356.3|356.3|412
1734020640000|2024-12-12 16:24:00|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|785
1734020670000|2024-12-12 16:24:30|356.5||356.4||356.5||356.4||434
1734020800000|2024-12-12 16:26:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|2400
1734020820000|2024-12-12 16:27:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1500
1734020830000|2024-12-12 16:27:10|356.5||356.4||356.5||356.4||0
1734020850000|2024-12-12 16:27:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|235
1734020860000|2024-12-12 16:27:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1734020870000|2024-12-12 16:27:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1734020880000|2024-12-12 16:28:00|356.6||356.6||356.6||356.6||479
1734020900000|2024-12-12 16:28:20||356.5||356.5||356.5||356.5|0
1734020910000|2024-12-12 16:28:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1734020920000|2024-12-12 16:28:40|356.6||356.6||356.6||356.6||0
1734020930000|2024-12-12 16:28:50||356.5||356.4||356.5||356.4|1222
1734020940000|2024-12-12 16:29:00|356.5||356.5||356.5||356.5||0
1734020970000|2024-12-12 16:29:30|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|1332
1734020990000|2024-12-12 16:29:50|356.6||356.5||356.6||356.5||94
1734076820000|2024-12-13 08:00:20|357.2|356.9|357.2|356.9|357.2|356.9|357.2|356.9|14
1734076830000|2024-12-13 08:00:30|356.7|356.2|356.7|356.1|356.7|356.2|356.6|356.1|1834
1734076840000|2024-12-13 08:00:40|356.6||356.5||356.6||356.5||0
1734076860000|2024-12-13 08:01:00|356.9|356.5|356.9|356.4|356.9|356.5|356.9|356.4|1779
1734076870000|2024-12-13 08:01:10||356.5||356.5||356.5||356.5|0
1734076880000|2024-12-13 08:01:20|356.8||356.8||356.8||356.8||0
1734076930000|2024-12-13 08:02:10|356.9||356.8||356.9||356.8||0
1734076960000|2024-12-13 08:02:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|407
1734077030000|2024-12-13 08:03:50|357.2|356.9|357.2|356.8|357.2|356.9|357.1|356.8|1428
1734077040000|2024-12-13 08:04:00||356.9||356.9||356.9||356.9|0
1734077070000|2024-12-13 08:04:30|357.1|356.8|357|356.7|357.1|356.8|357|356.7|240
1734077080000|2024-12-13 08:04:40||356.6||356.7||356.7||356.6|0
1734077100000|2024-12-13 08:05:00||356.8||356.8||356.8||356.7|0
1734077140000|2024-12-13 08:05:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1734077160000|2024-12-13 08:06:00|357|356.8|357|356.8|357|356.8|357|356.8|4150
1734077170000|2024-12-13 08:06:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1734077180000|2024-12-13 08:06:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|99
1734077220000|2024-12-13 08:07:00|357|356.7|357|356.7|357|356.7|357|356.7|2205
1734077280000|2024-12-13 08:08:00||356.8||356.8||356.8||356.8|1036
1734077290000|2024-12-13 08:08:10||356.7||356.7||356.7||356.7|0
1734077300000|2024-12-13 08:08:20||356.8||356.8||356.8||356.8|0
1734077310000|2024-12-13 08:08:30||356.7||356.7||356.7||356.7|0
1734077320000|2024-12-13 08:08:40||356.8||356.8||356.8||356.8|0
1734077360000|2024-12-13 08:09:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1734077400000|2024-12-13 08:10:00|357.1|356.8|357.1|356.8|357.1|357|357.1|356.8|641
1734077410000|2024-12-13 08:10:10||356.9||356.9||356.9||356.9|0
1734077430000|2024-12-13 08:10:30||357||356.9||357||356.9|0
1734077440000|2024-12-13 08:10:40|357.2|357|357.4|357.2|357.4|357.2|357.2|357|878
1734077460000|2024-12-13 08:11:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1100
1734077470000|2024-12-13 08:11:10||357.2||357.2||357.2||357.2|0
1734077500000|2024-12-13 08:11:40||357.3||357.3||357.3||357.3|0
1734077520000|2024-12-13 08:12:00||357.4||357.4||357.4||357.4|0
1734077530000|2024-12-13 08:12:10||357.3||357.4||357.4||357.3|0
1734077550000|2024-12-13 08:12:30||357.3||357.3||357.3||357.3|1184
1734077560000|2024-12-13 08:12:40|357.4|357.2|357.3|357.1|357.4|357.2|357.3|357.1|0
1734077570000|2024-12-13 08:12:50||357||357||357||357|0
1734077590000|2024-12-13 08:13:10||357.1||357.1||357.1||357.1|0
1734077630000|2024-12-13 08:13:50||357||357||357||357|0
1734077670000|2024-12-13 08:14:30|357.2|356.9|357.1|356.9|357.2|356.9|357.1|356.9|0
1734077690000|2024-12-13 08:14:50||356.8||356.8||356.8||356.8|0
1734077700000|2024-12-13 08:15:00|357.3|357.1|357.1|357|357.4|357.2|357.1|357|3942
1734077710000|2024-12-13 08:15:10|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|523
1734077750000|2024-12-13 08:15:50|357.2||357.2||357.2||357.2||0
1734077760000|2024-12-13 08:16:00|357.1|357|357.1|357|357.1|357|357.1|357|1184
1734077780000|2024-12-13 08:16:20||356.9||356.8||356.9||356.8|0
1734077800000|2024-12-13 08:16:40|357||357||357||357||0
1734077830000|2024-12-13 08:17:10|357.1|356.9|357|356.8|357.1|356.9|357|356.8|0
1734077900000|2024-12-13 08:18:20||356.9||356.9||356.9||356.9|0
1734077930000|2024-12-13 08:18:50|357.1||357.1||357.1||357.1||0
1734077940000|2024-12-13 08:19:00||357||357||357||357|0
1734077950000|2024-12-13 08:19:10|357.2||357.1||357.2||357.1||0
1734078000000|2024-12-13 08:20:00|357.2||357.2||357.2||357.2||202
1734078050000|2024-12-13 08:20:50|||||||||2
1734078060000|2024-12-13 08:21:00||357.1||357.1||357.1||357.1|0
1734078130000|2024-12-13 08:22:10|357.3||357.3||357.3||357.3||123
1734078180000|2024-12-13 08:23:00|357.4|357.2|357.2|357.1|357.4|357.3|357.2|357.1|1577
1734078190000|2024-12-13 08:23:10|357.3||357.3||357.3||357.3||0
1734078240000|2024-12-13 08:24:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1734078250000|2024-12-13 08:24:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1734078340000|2024-12-13 08:25:40|357.7|357.4|357.7|357.5|357.7|357.5|357.7|357.4|0
1734078350000|2024-12-13 08:25:50|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|0
1734078380000|2024-12-13 08:26:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|305
1734078410000|2024-12-13 08:26:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734078600000|2024-12-13 08:30:00|||||||||4160
1734078650000|2024-12-13 08:30:50|357.4|357.2|357.3|357.2|357.4|357.2|357.3|357.2|1815
1734078660000|2024-12-13 08:31:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|240
1734078720000|2024-12-13 08:32:00|||||||||622
1734078840000|2024-12-13 08:34:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734078930000|2024-12-13 08:35:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|644
1734079080000|2024-12-13 08:38:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734079120000|2024-12-13 08:38:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|790
1734079140000|2024-12-13 08:39:00|357.5||357.5||357.5||357.5||0
1734079170000|2024-12-13 08:39:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|939
1734079190000|2024-12-13 08:39:50||357.3||357.3||357.3||357.3|0
1734079250000|2024-12-13 08:40:50|||||||||287
1734079260000|2024-12-13 08:41:00|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|583
1734079270000|2024-12-13 08:41:10|357.3||357.3||357.4||357.3||0
1734079280000|2024-12-13 08:41:20|357.4||357.4||357.4||357.4||0
1734079310000|2024-12-13 08:41:50|357.3||357.4||357.4||357.3||0
1734079330000|2024-12-13 08:42:10|357.3||357.3||357.3||357.3||0
1734079340000|2024-12-13 08:42:20|357.4||357.4||357.4||357.4||0
1734079520000|2024-12-13 08:45:20|357.3||357.3||357.3||357.3||0
1734079530000|2024-12-13 08:45:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1000
1734079540000|2024-12-13 08:45:40|||||||||500
1734079670000|2024-12-13 08:47:50|357.5||357.5||357.5||357.4||0
1734079680000|2024-12-13 08:48:00|357.4||357.4||357.4||357.4||0
1734079730000|2024-12-13 08:48:50|||||||||48
1734079740000|2024-12-13 08:49:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734079760000|2024-12-13 08:49:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|134
1734079800000|2024-12-13 08:50:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734079840000|2024-12-13 08:50:40|357.9|357.8|358.2|358.1|358.3|358.2|357.9|357.8|4739
1734079850000|2024-12-13 08:50:50|358|357.9|357.9|357.8|358|357.9|357.9|357.8|904
1734079920000|2024-12-13 08:52:00|||||||||378
1734079930000|2024-12-13 08:52:10|358|357.9|358|357.9|358|357.9|358|357.9|865
1734079950000|2024-12-13 08:52:30|358.1||358||358.1||358||1147
1734080000000|2024-12-13 08:53:20|||||||||795
1734080010000|2024-12-13 08:53:30|358.1||358.1||358.1||358||93
1734080020000|2024-12-13 08:53:40||358||358||358||358|0
1734080030000|2024-12-13 08:53:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734080040000|2024-12-13 08:54:00|358.3||358.3||358.3||358.3||1000
1734080080000|2024-12-13 08:54:40|358.4|358.2|358.3|358.1|358.4|358.2|358.3|358.1|1617
1734080200000|2024-12-13 08:56:40|358.5|358.2|358.3|358.2|358.5|358.3|358.3|358.2|1775
1734080230000|2024-12-13 08:57:10|358.4||358.4||358.4||358.4||309
1734080300000|2024-12-13 08:58:20|358.3||358.3||358.3||358.3||0
1734080340000|2024-12-13 08:59:00|358.4||358.4||358.4||358.4||736
1734080380000|2024-12-13 08:59:40|358.6|358.4|358.7|358.5|358.7|358.5|358.6|358.4|0
1734080450000|2024-12-13 09:00:50|358.6||358.7||358.7||358.6||360
1734080470000|2024-12-13 09:01:10|358.6|358.4|358.5|358.4|358.6|358.4|358.5|358.4|267
1734080480000|2024-12-13 09:01:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1881
1734080490000|2024-12-13 09:01:30|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|1259
1734080510000|2024-12-13 09:01:50||358.4||358.4||358.4||358.4|0
1734080550000|2024-12-13 09:02:30|358.6||358.6||358.6||358.6||108
1734080690000|2024-12-13 09:04:50|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|115
1734080700000|2024-12-13 09:05:00|358.6|358.5|358.6|358.4|358.6|358.5|358.5|358.4|1153
1734080710000|2024-12-13 09:05:10|358.5||358.5||358.5||358.5||0
1734080770000|2024-12-13 09:06:10|358.6||358.6||358.6||358.6||853
1734080800000|2024-12-13 09:06:40|358.5||358.5||358.5||358.5||0
1734080820000|2024-12-13 09:07:00|358.6||358.6||358.6||358.6||0
1734080860000|2024-12-13 09:07:40|358.5||358.5||358.5||358.5||0
1734080940000|2024-12-13 09:09:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|935
1734080960000|2024-12-13 09:09:20|||||||||480
1734080970000|2024-12-13 09:09:30|358.7||358.7||358.7||358.7||13
1734081000000|2024-12-13 09:10:00||358.6||358.6||358.6||358.6|0
1734081060000|2024-12-13 09:11:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|371
1734081090000|2024-12-13 09:11:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|142
1734081120000|2024-12-13 09:12:00|359|358.9|358.9|358.8|359|358.9|358.9|358.8|150
1734081130000|2024-12-13 09:12:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1734081150000|2024-12-13 09:12:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|187
1734081260000|2024-12-13 09:14:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1
1734081290000|2024-12-13 09:14:50|358.7|358.6|358.6|358.5|358.7|358.6|358.6|358.5|1377
1734081300000|2024-12-13 09:15:00|358.7||358.7||358.7||358.7||0
1734081330000|2024-12-13 09:15:30|358.6||358.6||358.6||358.6||0
1734081370000|2024-12-13 09:16:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|115
1734081420000|2024-12-13 09:17:00|358.6||358.6||358.6||358.6||0
1734081520000|2024-12-13 09:18:40||358.5||358.5||358.5||358.5|0
1734081550000|2024-12-13 09:19:10|358.5|358.4|358.6|358.4|358.6|358.4|358.5|358.4|281
1734081640000|2024-12-13 09:20:40||358.5||358.5||358.5||358.5|0
1734081660000|2024-12-13 09:21:00|||||||||388
1734081680000|2024-12-13 09:21:20|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|1701
1734081770000|2024-12-13 09:22:50||358.6||358.6||358.6||358.6|57
1734081800000|2024-12-13 09:23:20|358.7||358.7||358.7||358.7||0
1734081810000|2024-12-13 09:23:30|358.8||358.8||358.8||358.8||0
1734081850000|2024-12-13 09:24:10||358.7||358.6||358.7||358.6|0
1734081910000|2024-12-13 09:25:10||358.7||358.7||358.7||358.7|0
1734081920000|2024-12-13 09:25:20|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|48
1734081950000|2024-12-13 09:25:50|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|2289
1734082150000|2024-12-13 09:29:10|358.5|358.3|358.5|358.4|358.5|358.4|358.5|358.3|458
1734082160000|2024-12-13 09:29:20|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|0
1734082200000|2024-12-13 09:30:00|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1087
1734082230000|2024-12-13 09:30:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1734082260000|2024-12-13 09:31:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1734082280000|2024-12-13 09:31:20|||||||||104
1734082320000|2024-12-13 09:32:00||358.2||358.2||358.2||358.2|0
1734082340000|2024-12-13 09:32:20||358.1||358.1||358.1||358.1|0
1734082390000|2024-12-13 09:33:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|2792
1734082400000|2024-12-13 09:33:20||358.2||358.2||358.2||358.2|0
1734082450000|2024-12-13 09:34:10||358.3||358.3||358.3||358.3|0
1734082470000|2024-12-13 09:34:30||358.2||358.2||358.2||358.2|0
1734082490000|2024-12-13 09:34:50|358.3||358.3||358.3||358.3||0
1734082540000|2024-12-13 09:35:40|||||||||1
1734082550000|2024-12-13 09:35:50||358.1||358.1||358.1||358.1|1537
1734082580000|2024-12-13 09:36:20|358.2|358|358.1|358|358.2|358|358.1|358|531
1734082610000|2024-12-13 09:36:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734082620000|2024-12-13 09:37:00||358||358||358||358|150
1734082670000|2024-12-13 09:37:50||358.1||358.1||358.1||358.1|1154
1734082730000|2024-12-13 09:38:50|||||||||295
1734082740000|2024-12-13 09:39:00||358||358||358||358|0
1734082770000|2024-12-13 09:39:30|358.1||358.2||358.2||358.1||0
1734082810000|2024-12-13 09:40:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|677
1734082850000|2024-12-13 09:40:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|811
1734082910000|2024-12-13 09:41:50||358.3||358.3||358.3||358.3|0
1734082920000|2024-12-13 09:42:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1731
1734082970000|2024-12-13 09:42:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734083030000|2024-12-13 09:43:50||358.2||358.2||358.2||358.2|0
1734083220000|2024-12-13 09:47:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1734083230000|2024-12-13 09:47:10|358.2||358.2||358.2||358.2||0
1734083300000|2024-12-13 09:48:20|358.1|358|358.1|358|358.1|358|358.1|358|1650
1734083330000|2024-12-13 09:48:50|358|357.9|358.1|357.9|358.1|357.9|358|357.9|0
1734083360000|2024-12-13 09:49:20|357.9|357.8|358|357.8|358|357.8|357.9|357.8|1650
1734083420000|2024-12-13 09:50:20|357.9||357.9||357.9||357.9||0
1734083460000|2024-12-13 09:51:00|358|357.9|358|357.9|358|357.9|358|357.9|373
1734083490000|2024-12-13 09:51:30|358.1||358.1||358.1||358.1||1568
1734083560000|2024-12-13 09:52:40||358||358||358||358|1000
1734083600000|2024-12-13 09:53:20|358.2|358.1|358.1|358|358.2|358.1|358.1|358|715
1734083620000|2024-12-13 09:53:40|358|357.9|358.1|357.9|358.1|357.9|358|357.9|1650
1734083710000|2024-12-13 09:55:10|358.2|358|358.2|358|358.2|358|358.2|358|242
1734083760000|2024-12-13 09:56:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|25
1734083820000|2024-12-13 09:57:00|358.1|358|358.1|358|358.1|358|358.1|358|0
1734083880000|2024-12-13 09:58:00|358.2||358.1||358.2||358.1||0
1734083900000|2024-12-13 09:58:20||357.9||357.9||357.9||357.9|4397
1734083960000|2024-12-13 09:59:20||358||358||358||358|0
1734084000000|2024-12-13 10:00:00|||||||||1479
1734084020000|2024-12-13 10:00:20|358.2||358.2||358.2||358.2||391
1734084050000|2024-12-13 10:00:50|358.1||358.1||358.1||358.1||0
1734084110000|2024-12-13 10:01:50||357.9||357.9||357.9||357.9|165
1734084120000|2024-12-13 10:02:00||358||358||358||358|0
1734084130000|2024-12-13 10:02:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1673
1734084190000|2024-12-13 10:03:10|358.3||358.3||358.3||358.3||413
1734084260000|2024-12-13 10:04:20||358.2||358.2||358.2||358.2|0
1734084320000|2024-12-13 10:05:20||358.1||358.1||358.1||358.1|0
1734084330000|2024-12-13 10:05:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1734084350000|2024-12-13 10:05:50|358.4||358.5||358.5||358.4||0
1734084360000|2024-12-13 10:06:00|358.4|358.2|358.4|358.2|358.4|358.2|358.3|358.2|7518
1734084390000|2024-12-13 10:06:30|358.3||358.3||358.3||358.3||5025
1734084400000|2024-12-13 10:06:40||358.1||358.1||358.1||358.1|0
1734084470000|2024-12-13 10:07:50|||||||||126
1734084530000|2024-12-13 10:08:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1346
1734084540000|2024-12-13 10:09:00|358.2|358|358.3|358|358.3|358|358.2|358|0
1734084550000|2024-12-13 10:09:10||358.2||358.2||358.2||358.2|2068
1734084580000|2024-12-13 10:09:40|358.4||358.4||358.4||358.4||700
1734084620000|2024-12-13 10:10:20|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|1206
1734084710000|2024-12-13 10:11:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|640
1734084820000|2024-12-13 10:13:40||358.3||358.2||358.3||358.2|3000
1734084900000|2024-12-13 10:15:00|358.3|358|358.1|358|358.3|358|358.1|358|1184
1734084910000|2024-12-13 10:15:10|358|357.9|358.1|357.9|358.1|358|358|357.9|0
1734084920000|2024-12-13 10:15:20|358|358|358|357.9|358|358|358|357.9|0
1734084940000|2024-12-13 10:15:40||357.8||357.8||357.8||357.8|0
1734084980000|2024-12-13 10:16:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|50
1734084990000|2024-12-13 10:16:30||357.8||357.8||357.8||357.8|0
1734085070000|2024-12-13 10:17:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|418
1734085080000|2024-12-13 10:18:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|1800
1734085090000|2024-12-13 10:18:10|357.6||357.6||357.7||357.6||1183
1734085120000|2024-12-13 10:18:40|||||||||1800
1734085130000|2024-12-13 10:18:50||357.4||357.4||357.4||357.4|1388
1734085160000|2024-12-13 10:19:20||357.5||357.4||357.5||357.4|0
1734085170000|2024-12-13 10:19:30||357.5||357.4||357.5||357.4|550
1734085180000|2024-12-13 10:19:40|||||||||2068
1734085210000|2024-12-13 10:20:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1593
1734085220000|2024-12-13 10:20:20||357.5||357.5||357.5||357.5|441
1734085300000|2024-12-13 10:21:40|358|357.6|358|357.8|358|357.8|358|357.6|2153
1734085310000|2024-12-13 10:21:50||357.9||357.8||357.9||357.8|2400
1734085320000|2024-12-13 10:22:00|358.1|357.9|358.1|358|358.1|358|358.1|357.9|482
1734085330000|2024-12-13 10:22:10||357.9||357.9||358||357.9|1559
1734085360000|2024-12-13 10:22:40||358||358||358||358|2068
1734085390000|2024-12-13 10:23:10||357.9||357.9||357.9||357.9|1601
1734085470000|2024-12-13 10:24:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|872
1734085540000|2024-12-13 10:25:40|358.3|358.2|358.3|358.2|358.4|358.2|358.3|358.2|2200
1734085550000|2024-12-13 10:25:50|||||||||277
1734085720000|2024-12-13 10:28:40|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|0
1734085740000|2024-12-13 10:29:00|358.4||358.4||358.4||358.4||0
1734085760000|2024-12-13 10:29:20|358.5||358.5||358.5||358.5||0
1734085770000|2024-12-13 10:29:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|504
1734085780000|2024-12-13 10:29:40|358.3||358.3||358.3||358.3||0
1734085810000|2024-12-13 10:30:10|358.4||358.4||358.4||358.4||0
1734085850000|2024-12-13 10:30:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1734085900000|2024-12-13 10:31:40||358.4||358.3||358.4||358.3|0
1734085960000|2024-12-13 10:32:40|358.4||358.4||358.4||358.4||0
1734085970000|2024-12-13 10:32:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|758
1734085980000|2024-12-13 10:33:00|||||||||300
1734086000000|2024-12-13 10:33:20||358.1||358.1||358.1||358.1|0
1734086010000|2024-12-13 10:33:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1734086170000|2024-12-13 10:36:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|35
1734086220000|2024-12-13 10:37:00|358.4|358.3|358.5|358.4|358.5|358.4|358.4|358.3|150
1734086230000|2024-12-13 10:37:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734086280000|2024-12-13 10:38:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734086360000|2024-12-13 10:39:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734086560000|2024-12-13 10:42:40|358.5||358.5||358.5||358.5||0
1734086580000|2024-12-13 10:43:00|358.4||358.4||358.4||358.4||0
1734086590000|2024-12-13 10:43:10|358.3|358.2|358.3|358.2|358.4|358.2|358.3|358.2|2068
1734086600000|2024-12-13 10:43:20|358.4||358.3||358.4||358.3||0
1734086690000|2024-12-13 10:44:50|||||||||4000
1734086720000|2024-12-13 10:45:20|||||||||2068
1734086760000|2024-12-13 10:46:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|144
1734086780000|2024-12-13 10:46:20||358||358||358||358|1551
1734086930000|2024-12-13 10:48:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734086940000|2024-12-13 10:49:00|358.4||358.4||358.4||358.4||0
1734087050000|2024-12-13 10:50:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1734087090000|2024-12-13 10:51:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734087100000|2024-12-13 10:51:40|358.4||358.3||358.4||358.3||0
1734087200000|2024-12-13 10:53:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734087280000|2024-12-13 10:54:40|||||||||1551
1734087300000|2024-12-13 10:55:00|||||||||939
1734087310000|2024-12-13 10:55:10|||||||||1551
1734087320000|2024-12-13 10:55:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|941
1734087340000|2024-12-13 10:55:40|358.6||358.6||358.6||358.6||963
1734087400000|2024-12-13 10:56:40|358.5|358.3|358.4|358.3|358.5|358.4|358.4|358.3|3811
1734087410000|2024-12-13 10:56:50|358.5||358.5||358.5||358.5||0
1734087450000|2024-12-13 10:57:30||358.4||358.4||358.4||358.4|0
1734087480000|2024-12-13 10:58:00|358.6||358.6||358.6||358.6||150
1734087500000|2024-12-13 10:58:20|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|136
1734087590000|2024-12-13 10:59:50|358.4||358.5||358.5||358.4||795
1734087710000|2024-12-13 11:01:50|358.6|358.4|358.7|358.6|358.7|358.6|358.6|358.4|0
1734087790000|2024-12-13 11:03:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1734087800000|2024-12-13 11:03:20|358.7||358.7||358.7||358.7||103
1734087860000|2024-12-13 11:04:20|358.9|358.8|358.9|358.8|359|358.8|358.9|358.8|1375
1734087890000|2024-12-13 11:04:50|359||359||359||359||0
1734087910000|2024-12-13 11:05:10|358.9||358.9||358.9||358.9||0
1734087920000|2024-12-13 11:05:20||358.7||358.8||358.8||358.7|480
1734087930000|2024-12-13 11:05:30||358.7||358.7||358.7||358.7|1407
1734087940000|2024-12-13 11:05:40|358.8||358.8||358.8||358.8||0
1734087950000|2024-12-13 11:05:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1340
1734087980000|2024-12-13 11:06:20|358.8||358.8||358.8||358.8||223
1734088000000|2024-12-13 11:06:40||358.7||358.6||358.7||358.6|0
1734088040000|2024-12-13 11:07:20||358.7||358.7||358.7||358.7|0
1734088050000|2024-12-13 11:07:30||358.6||358.6||358.6||358.6|0
1734088080000|2024-12-13 11:08:00|||||||||1493
1734088140000|2024-12-13 11:09:00||358.7||358.7||358.7||358.7|0
1734088160000|2024-12-13 11:09:20||358.6||358.6||358.6||358.6|0
1734088180000|2024-12-13 11:09:40|358.7|358.4|358.5|358.4|358.7|358.4|358.5|358.4|721
1734088240000|2024-12-13 11:10:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|760
1734088260000|2024-12-13 11:11:00|358.8||358.8||358.8||358.8||0
1734088290000|2024-12-13 11:11:30||358.7||358.6||358.7||358.6|1000
1734088310000|2024-12-13 11:11:50|358.7||358.8||358.8||358.7||0
1734088330000|2024-12-13 11:12:10|358.7||358.7||358.7||358.7||0
1734088340000|2024-12-13 11:12:20|358.8||358.8||358.8||358.8||0
1734088370000|2024-12-13 11:12:50|358.7||358.7||358.7||358.7||0
1734088420000|2024-12-13 11:13:40|||||||||1940
1734088500000|2024-12-13 11:15:00|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|416
1734088520000|2024-12-13 11:15:20||358.5||358.5||358.5||358.5|0
1734088600000|2024-12-13 11:16:40|358.5|358.4|358.8|358.6|358.8|358.6|358.5|358.4|1980
1734088610000|2024-12-13 11:16:50|358.7|358.7|358.7|358.6|358.7|358.7|358.7|358.6|0
1734088620000|2024-12-13 11:17:00||358.5||358.5||358.5||358.5|1394
1734088640000|2024-12-13 11:17:20||358.6||358.6||358.6||358.6|0
1734088650000|2024-12-13 11:17:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|279
1734088780000|2024-12-13 11:19:40||358.6||358.6||358.6||358.6|1940
1734088860000|2024-12-13 11:21:00|358.7|358.7|358.7|358.6|358.7|358.7|358.7|358.6|385
1734088910000|2024-12-13 11:21:50|358.8||358.8||358.8||358.8||567
1734088920000|2024-12-13 11:22:00||358.7||358.7||358.7||358.7|0
1734088940000|2024-12-13 11:22:20|358.9|358.8|358.8|358.7|358.9|358.8|358.8|358.7|1105
1734088970000|2024-12-13 11:22:50|||||||||202
1734089000000|2024-12-13 11:23:20|||||||||2092
1734089030000|2024-12-13 11:23:50||358.6||358.6||358.6||358.6|0
1734089240000|2024-12-13 11:27:20||358.7||358.7||358.7||358.7|393
1734089340000|2024-12-13 11:29:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1734089350000|2024-12-13 11:29:10|358.8||358.8||358.8||358.8||137
1734089370000|2024-12-13 11:29:30||358.7||358.7||358.7||358.7|0
1734089420000|2024-12-13 11:30:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1734089430000|2024-12-13 11:30:30||358.7||358.7||358.7||358.7|0
1734089440000|2024-12-13 11:30:40||358.8||358.8||358.8||358.8|0
1734089560000|2024-12-13 11:32:40|359|358.9|359|358.9|359|358.9|359|358.9|13
1734089570000|2024-12-13 11:32:50|359.1|359|359.1|359|359.1|359|359.1|359|0
1734089600000|2024-12-13 11:33:20||358.9||358.9||359||358.9|1659
1734089610000|2024-12-13 11:33:30||359||359||359||359|0
1734089660000|2024-12-13 11:34:20|||||||||1278
1734089770000|2024-12-13 11:36:10|359.2||359.2||359.2||359.2||1537
1734089790000|2024-12-13 11:36:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|909
1734089810000|2024-12-13 11:36:50|359.2|359|359.2|359|359.2|359|359.2|359|0
1734089880000|2024-12-13 11:38:00|359|358.9|359|358.9|359|358.9|359|358.9|399
1734089890000|2024-12-13 11:38:10|358.9|358.8|358.9|358.8|358.9|358.9|358.9|358.8|116
1734089940000|2024-12-13 11:39:00|359||359||359||359||150
1734089960000|2024-12-13 11:39:20||358.9||358.9||358.9||358.9|0
1734089970000|2024-12-13 11:39:30||358.8||358.8||358.8||358.8|0
1734090000000|2024-12-13 11:40:00||358.9||358.9||358.9||358.9|0
1734090140000|2024-12-13 11:42:20|||||||||463
1734090190000|2024-12-13 11:43:10|359.1||359.1||359.1||359||343
1734090220000|2024-12-13 11:43:40||359||359||359||359|0
1734090230000|2024-12-13 11:43:50|||||||||1068
1734090250000|2024-12-13 11:44:10||358.9||358.9||358.9||358.9|1069
1734090260000|2024-12-13 11:44:20|359||359||359||359||0
1734090280000|2024-12-13 11:44:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|145
1734090450000|2024-12-13 11:47:30|358.8|358.7|358.9|358.8|358.9|358.8|358.8|358.7|97
1734090540000|2024-12-13 11:49:00|||||||||924
1734090560000|2024-12-13 11:49:20|359||359||359||359||1819
1734090580000|2024-12-13 11:49:40||358.9||358.8||358.9||358.8|1500
1734090680000|2024-12-13 11:51:20|358.9|358.7|358.8|358.6|358.9|358.7|358.8|358.6|927
1734090920000|2024-12-13 11:55:20||358.7||358.7||358.7||358.7|964
1734090970000|2024-12-13 11:56:10|||||||||3100
1734090990000|2024-12-13 11:56:30||358.6||358.6||358.6||358.6|150
1734091030000|2024-12-13 11:57:10|358.7||358.7||358.7||358.7||0
1734091040000|2024-12-13 11:57:20|358.8||358.8||358.8||358.8||150
1734091090000|2024-12-13 11:58:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|37
1734091270000|2024-12-13 12:01:10|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|0
1734091290000|2024-12-13 12:01:30|358.9|358.7|358.9|358.8|358.9|358.8|358.9|358.7|64
1734091380000|2024-12-13 12:03:00||358.7||358.7||358.7||358.7|0
1734091570000|2024-12-13 12:06:10|358.8|358.6|358.5|358.3|358.8|358.6|358.4|358.3|440
1734091600000|2024-12-13 12:06:40|358.4||358.4||358.4||358.4||0
1734091680000|2024-12-13 12:08:00|||||||||57
1734091700000|2024-12-13 12:08:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1734091720000|2024-12-13 12:08:40|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|1029
1734091760000|2024-12-13 12:09:20|||||||||150
1734091810000|2024-12-13 12:10:10|358.4||358.4||358.4||358.4||0
1734091830000|2024-12-13 12:10:30|358.5||358.5||358.5||358.5||0
1734091880000|2024-12-13 12:11:20|358.4||358.4||358.4||358.4||0
1734091910000|2024-12-13 12:11:50||358.2||358.2||358.2||358.2|1
1734092050000|2024-12-13 12:14:10|358.3||358.3||358.3||358.3||1029
1734092060000|2024-12-13 12:14:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734092210000|2024-12-13 12:16:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|129
1734092280000|2024-12-13 12:18:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1066
1734092340000|2024-12-13 12:19:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1493
1734092370000|2024-12-13 12:19:30|||||||||2132
1734092380000|2024-12-13 12:19:40||358.3||358.3||358.3||358.3|1029
1734092420000|2024-12-13 12:20:20||358.4||358.4||358.4||358.4|0
1734092440000|2024-12-13 12:20:40||358.3||358.3||358.3||358.3|150
1734092490000|2024-12-13 12:21:30|||||||||26
1734092580000|2024-12-13 12:23:00|358.4||358.4||358.4||358.4||0
1734092600000|2024-12-13 12:23:20|358.5|358.2|358.6|358.4|358.6|358.4|358.5|358.2|800
1734092640000|2024-12-13 12:24:00||358.5||358.5||358.5||358.5|0
1734092650000|2024-12-13 12:24:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2165
1734092670000|2024-12-13 12:24:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|150
1734092750000|2024-12-13 12:25:50|||||||||1029
1734092820000|2024-12-13 12:27:00|359||359||359||359||2132
1734092990000|2024-12-13 12:29:50|358.9|358.9|359|358.9|359|358.9|358.9|358.9|0
1734093010000|2024-12-13 12:30:10|359.1|358.8|358.9|358.8|359.1|358.8|358.9|358.8|135
1734093030000|2024-12-13 12:30:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1734093060000|2024-12-13 12:31:00|359|358.8|359|358.8|359|358.8|359|358.8|0
1734093100000|2024-12-13 12:31:40|358.9||358.9||358.9||358.9||250
1734093110000|2024-12-13 12:31:50|359||359||359||359||0
1734093180000|2024-12-13 12:33:00|358.9||358.9||358.9||358.9||0
1734093200000|2024-12-13 12:33:20|||||||||125
1734093270000|2024-12-13 12:34:30|359||359||359||359||974
1734093300000|2024-12-13 12:35:00|358.9||358.9||358.9||358.9||0
1734093360000|2024-12-13 12:36:00|359||358.9||359||358.9||0
1734093440000|2024-12-13 12:37:20|359||359||359||359||0
1734093550000|2024-12-13 12:39:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|2132
1734093560000|2024-12-13 12:39:20||358.8||358.8||358.8||358.8|0
1734093630000|2024-12-13 12:40:30|359||359||359||359||2132
1734093640000|2024-12-13 12:40:40|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1
1734093790000|2024-12-13 12:43:10|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|80
1734093830000|2024-12-13 12:43:50|||||||||2132
1734094070000|2024-12-13 12:47:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|30
1734094080000|2024-12-13 12:48:00|358.7||358.6||358.7||358.6||0
1734094090000|2024-12-13 12:48:10|358.7||358.6||358.7||358.6||0
1734094140000|2024-12-13 12:49:00|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|2011
1734094200000|2024-12-13 12:50:00|358.9|358.7|358.9|358.8|358.9|358.8|358.9|358.7|456
1734094260000|2024-12-13 12:51:00|359||359||359||359||0
1734094460000|2024-12-13 12:54:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1734094470000|2024-12-13 12:54:30||358.8||358.8||358.8||358.8|0
1734094480000|2024-12-13 12:54:40||358.7||358.7||358.7||358.7|0
1734094670000|2024-12-13 12:57:50|358.8||358.8||358.8||358.8||0
1734094710000|2024-12-13 12:58:30|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|0
1734094730000|2024-12-13 12:58:50|||||||||10
1734094830000|2024-12-13 13:00:30|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|82
1734094860000|2024-12-13 13:01:00|358.8||358.8||358.8||358.8||0
1734094900000|2024-12-13 13:01:40|358.9||358.9||358.9||358.9||329
1734094980000|2024-12-13 13:03:00||358.8||358.8||358.8||358.8|0
1734094990000|2024-12-13 13:03:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2370
1734095080000|2024-12-13 13:04:40|358.9||358.9||358.9||358.9||150
1734095120000|2024-12-13 13:05:20|358.8||358.9||358.9||358.8||0
1734095170000|2024-12-13 13:06:10|358.8||358.8||358.8||358.8||0
1734095180000|2024-12-13 13:06:20|||||||||2600
1734095190000|2024-12-13 13:06:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|318
1734095340000|2024-12-13 13:09:00|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|0
1734095410000|2024-12-13 13:10:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|6427
1734095420000|2024-12-13 13:10:20|358.4||358.4||358.4||358.4||0
1734095540000|2024-12-13 13:12:20||358.2||358.2||358.2||358.2|0
1734095550000|2024-12-13 13:12:30||358.3||358.2||358.3||358.2|0
1734095620000|2024-12-13 13:13:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1734095770000|2024-12-13 13:16:10|358.4||358.4||358.4||358.4||1
1734095790000|2024-12-13 13:16:30|||||||||1403
1734095830000|2024-12-13 13:17:10|||||||||816
1734095860000|2024-12-13 13:17:40|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|461
1734095870000|2024-12-13 13:17:50|358.4||358.4||358.4||358.4||0
1734095880000|2024-12-13 13:18:00|||||||||373
1734096000000|2024-12-13 13:20:00|||||||||5
1734096020000|2024-12-13 13:20:20|358.5|358.4|358.6|358.4|358.6|358.4|358.5|358.4|1997
1734096030000|2024-12-13 13:20:30|358.5||358.6||358.6||358.5||247
1734096040000|2024-12-13 13:20:40||358.5||358.5||358.5||358.5|0
1734096060000|2024-12-13 13:21:00|||||||||488
1734096070000|2024-12-13 13:21:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|18
1734096120000|2024-12-13 13:22:00|358.8||358.8||358.8||358.8||1640
1734096150000|2024-12-13 13:22:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|4387
1734096210000|2024-12-13 13:23:30|358.8|358.7|358.8|358.6|358.8|358.7|358.7|358.6|2569
1734096220000|2024-12-13 13:23:40|358.7||358.7||358.7||358.7||0
1734096260000|2024-12-13 13:24:20|358.8||358.8||358.8||358.8||0
1734096320000|2024-12-13 13:25:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|4120
1734096350000|2024-12-13 13:25:50||358.8||358.8||358.8||358.8|0
1734096420000|2024-12-13 13:27:00||358.7||358.7||358.7||358.7|2000
1734096430000|2024-12-13 13:27:10||358.8||358.8||358.8||358.8|0
1734096480000|2024-12-13 13:28:00|359|358.9|359|358.9|359|358.9|359|358.9|1308
1734096630000|2024-12-13 13:30:30|359.1|359|359.1|359|359.1|359|359.1|359|1800
1734096720000|2024-12-13 13:32:00|359|358.9|359|358.9|359|358.9|359|358.9|300
1734096730000|2024-12-13 13:32:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1734096760000|2024-12-13 13:32:40|359|358.9|359.1|359|359.1|359|359|358.9|129
1734096770000|2024-12-13 13:32:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|611
1734096790000|2024-12-13 13:33:10|359.3||359.3||359.3||359.3||0
1734096810000|2024-12-13 13:33:30|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|2069
1734096820000|2024-12-13 13:33:40|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|221
1734096880000|2024-12-13 13:34:40||359.3||359.3||359.3||359.3|0
1734096910000|2024-12-13 13:35:10|359.4||359.4||359.4||359.4||0
1734096920000|2024-12-13 13:35:20||359.2||359.2||359.2||359.2|706
1734096950000|2024-12-13 13:35:50||359.3||359.3||359.3||359.3|3053
1734096970000|2024-12-13 13:36:10|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|147
1734097090000|2024-12-13 13:38:10|||||||||150
1734097250000|2024-12-13 13:40:50||359.3||359.3||359.3||359.3|427
1734097260000|2024-12-13 13:41:00|||||||||1497
1734097290000|2024-12-13 13:41:30||359.4||359.4||359.4||359.4|0
1734097460000|2024-12-13 13:44:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1734097580000|2024-12-13 13:46:20|||||||||150
1734097590000|2024-12-13 13:46:30|||||||||1900
1734097660000|2024-12-13 13:47:40|359.7||359.7||359.7||359.7||1123
1734097720000|2024-12-13 13:48:40|359.8|359.6|359.8|359.7|359.8|359.7|359.8|359.6|2781
1734097760000|2024-12-13 13:49:20|359.9||359.9||359.9||359.9||309
1734097860000|2024-12-13 13:51:00|360|359.8|360|359.9|360|359.9|360|359.8|0
1734097870000|2024-12-13 13:51:10||359.8||359.8||359.8||359.8|1900
1734097920000|2024-12-13 13:52:00|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|143
1734097930000|2024-12-13 13:52:10||360||360||360||359.9|1873
1734097990000|2024-12-13 13:53:10|360.2||360.2||360.2||360.2||0
1734098040000|2024-12-13 13:54:00|360|359.9|360.1|360|360.2|360|360|359.9|3575
1734098080000|2024-12-13 13:54:40|360.2||360.2||360.2||360.2||475
1734098100000|2024-12-13 13:55:00|360.1||360.1||360.1||360.1||0
1734098120000|2024-12-13 13:55:20|360.2||360.2||360.2||360.2||0
1734098200000|2024-12-13 13:56:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|693
1734098220000|2024-12-13 13:57:00|360.2||360.2||360.2||360.2||0
1734098280000|2024-12-13 13:58:00|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|2928
1734098290000|2024-12-13 13:58:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|1800
1734098300000|2024-12-13 13:58:20||360.2||360.2||360.2||360.2|0
1734098330000|2024-12-13 13:58:50||360.1||360.2||360.2||360.1|1873
1734098340000|2024-12-13 13:59:00|360.2|360.1|360.3|360.2|360.4|360.2|360.2|360.1|0
1734098400000|2024-12-13 14:00:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1734098460000|2024-12-13 14:01:00|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|2422
1734098520000|2024-12-13 14:02:00||360.3||360.3||360.3||360.3|0
1734098540000|2024-12-13 14:02:20|360.7|360.6|360.8|360.7|360.8|360.7|360.7|360.6|2587
1734098570000|2024-12-13 14:02:50|360.9|360.8|360.8|360.7|360.9|360.8|360.8|360.7|0
1734098610000|2024-12-13 14:03:30|360.7|360.5|360.7|360.5|360.7|360.6|360.7|360.5|3673
1734098630000|2024-12-13 14:03:50|360.6|360.6|360.7|360.6|360.7|360.6|360.6|360.6|0
1734098680000|2024-12-13 14:04:40||360.5||360.5||360.5||360.5|1162
1734098700000|2024-12-13 14:05:00|360.6|360.6|360.6|360.5|360.6|360.6|360.6|360.4|3414
1734098740000|2024-12-13 14:05:40|||||||||1800
1734098760000|2024-12-13 14:06:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1734098880000|2024-12-13 14:08:00|360.6|360.5|360.7|360.6|360.7|360.6|360.6|360.5|417
1734098890000|2024-12-13 14:08:10||360.5||360.6||360.6||360.5|0
1734098930000|2024-12-13 14:08:50|||||||||36
1734098990000|2024-12-13 14:09:50||360.5||360.5||360.5||360.5|0
1734099000000|2024-12-13 14:10:00||360.6||360.6||360.6||360.5|0
1734099010000|2024-12-13 14:10:10||360.5||360.5||360.5||360.5|0
1734099020000|2024-12-13 14:10:20||360.6||360.6||360.6||360.6|0
1734099290000|2024-12-13 14:14:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1873
1734099430000|2024-12-13 14:17:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1734099490000|2024-12-13 14:18:10||360.5||360.5||360.5||360.5|1286
1734099560000|2024-12-13 14:19:20||360.6||360.5||360.6||360.5|1873
1734099580000|2024-12-13 14:19:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|2400
1734099590000|2024-12-13 14:19:50|360.4|360.3|360.1|360|360.4|360.3|360.1|360|2045
1734099600000|2024-12-13 14:20:00|360.3|359.9|360.2|360.1|360.3|360.2|360.2|359.9|3319
1734099610000|2024-12-13 14:20:10|360.3||360.3||360.3||360.3||0
1734099650000|2024-12-13 14:20:50|||||||||1873
1734099790000|2024-12-13 14:23:10|360.4|360.2|360.3|360.2|360.4|360.2|360.3|360.2|1325
1734099800000|2024-12-13 14:23:20|||||||||1873
1734099840000|2024-12-13 14:24:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|497
1734099930000|2024-12-13 14:25:30||360.4||360.3||360.4||360.3|2300
1734099990000|2024-12-13 14:26:30|360.4||360.4||360.4||360.4||1720
1734100000000|2024-12-13 14:26:40|360.5||360.5||360.5||360.5||741
1734100040000|2024-12-13 14:27:20||360.4||360.3||360.4||360.3|0
1734100050000|2024-12-13 14:27:30||360.4||360.3||360.4||360.3|510
1734100110000|2024-12-13 14:28:30|||||||||1460
1734100170000|2024-12-13 14:29:30||360.4||360.4||360.4||360.4|0
1734100180000|2024-12-13 14:29:40|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|2600
1734100320000|2024-12-13 14:32:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|1590
1734100350000|2024-12-13 14:32:30|360.5||360.5||360.5||360.5||0
1734100370000|2024-12-13 14:32:50|360.6|360.5|360.6|360.5|360.7|360.6|360.6|360.5|1261
1734100380000|2024-12-13 14:33:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|5806
1734100450000|2024-12-13 14:34:10|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|422
1734100470000|2024-12-13 14:34:30|360.3|360.1|360.4|360.2|360.4|360.2|360.3|360.1|2344
1734100530000|2024-12-13 14:35:30|360.5|360.4|360.4|360.2|360.5|360.4|360.4|360.2|583
1734100560000|2024-12-13 14:36:00|360.3|360.1|360.4|360.2|360.4|360.2|360.3|360.1|2800
1734100570000|2024-12-13 14:36:10|360.3||360.3||360.3||360.3||0
1734100580000|2024-12-13 14:36:20|360.4||360.4||360.4||360.4||704
1734100620000|2024-12-13 14:37:00||360.3||360.3||360.3||360.3|671
1734100640000|2024-12-13 14:37:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1132
1734100670000|2024-12-13 14:37:50|360.5|360.3|360.4|360.3|360.5|360.3|360.4|360.3|461
1734100680000|2024-12-13 14:38:00||360.2||360.2||360.2||360.2|3914
1734100690000|2024-12-13 14:38:10|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|416
1734100720000|2024-12-13 14:38:40|360.4||360.4||360.4||360.4||0
1734100730000|2024-12-13 14:38:50|360.5||360.5||360.5||360.5||0
1734100740000|2024-12-13 14:39:00||360.4||360.4||360.4||360.4|0
1734100750000|2024-12-13 14:39:10|360.6||360.5||360.6||360.5||0
1734100790000|2024-12-13 14:39:50|360.6||360.6||360.6||360.6||2344
1734100800000|2024-12-13 14:40:00|360.5|360.3|360.5|360.3|360.5|360.3|360.4|360.3|100
1734100830000|2024-12-13 14:40:30||360.4||360.4||360.4||360.4|0
1734100870000|2024-12-13 14:41:10|||||||||1560
1734100880000|2024-12-13 14:41:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1734100920000|2024-12-13 14:42:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1734100960000|2024-12-13 14:42:40||360.7||360.7||360.7||360.7|2500
1734100990000|2024-12-13 14:43:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|932
1734101010000|2024-12-13 14:43:30|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1297
1734101030000|2024-12-13 14:43:50|360.7||360.7||360.7||360.7||2344
1734101100000|2024-12-13 14:45:00|360.6||360.7||360.7||360.6||0
1734101110000|2024-12-13 14:45:10|360.6||360.7||360.7||360.6||0
1734101140000|2024-12-13 14:45:40||360.6||360.6||360.6||360.6|99
1734101160000|2024-12-13 14:46:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1734101190000|2024-12-13 14:46:30|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|1
1734101250000|2024-12-13 14:47:30|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|1500
1734101280000|2024-12-13 14:48:00|360.8||360.8||360.8||360.8||0
1734101290000|2024-12-13 14:48:10||360.6||360.6||360.6||360.6|1614
1734101350000|2024-12-13 14:49:10|360.7|360.5|360.7|360.6|360.7|360.6|360.7|360.5|0
1734101370000|2024-12-13 14:49:30|360.6|360.5|360.5|360.3|360.6|360.5|360.5|360.3|660
1734101420000|2024-12-13 14:50:20||360.4||360.4||360.4||360.4|1168
1734101450000|2024-12-13 14:50:50|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|1810
1734101460000|2024-12-13 14:51:00|360.4||360.4||360.4||360.4||0
1734101520000|2024-12-13 14:52:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734101530000|2024-12-13 14:52:10|360.4||360.3||360.4||360.3||0
1734101550000|2024-12-13 14:52:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1734101570000|2024-12-13 14:52:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1734101680000|2024-12-13 14:54:40|||||||||512
1734101710000|2024-12-13 14:55:10|360.6||360.6||360.6||360.6||0
1734101760000|2024-12-13 14:56:00||360.5||360.5||360.5||360.5|0
1734101820000|2024-12-13 14:57:00|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|526
1734101860000|2024-12-13 14:57:40||360.5||360.6||360.6||360.5|0
1734101870000|2024-12-13 14:57:50|360.8||360.7||360.8||360.7||150
1734101880000|2024-12-13 14:58:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|241
1734101900000|2024-12-13 14:58:20|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|1239
1734101910000|2024-12-13 14:58:30|360.5||360.5||360.5||360.5||0
1734101950000|2024-12-13 14:59:10|360.4|360.3|360.3|360.2|360.4|360.3|360.3|360.2|1249
1734102130000|2024-12-13 15:02:10||360.1||360.1||360.1||360.1|0
1734102170000|2024-12-13 15:02:50||360.2||360.2||360.2||360.2|0
1734102200000|2024-12-13 15:03:20|360.4||360.4||360.4||360.4||199
1734102250000|2024-12-13 15:04:10|360.3|360.1|360.3|360.2|360.3|360.2|360.3|360.1|0
1734102320000|2024-12-13 15:05:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1057
1734102380000|2024-12-13 15:06:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|2013
1734102490000|2024-12-13 15:08:10||360.1||360.1||360.1||360.1|0
1734102540000|2024-12-13 15:09:00||360.2||360.2||360.2||360.2|0
1734102590000|2024-12-13 15:09:50|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|0
1734102620000|2024-12-13 15:10:20|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1758
1734102630000|2024-12-13 15:10:30||359.7||359.7||359.7||359.7|0
1734102710000|2024-12-13 15:11:50|360|359.9|360|359.8|360|359.9|360|359.8|2547
1734102720000|2024-12-13 15:12:00|360.1|360|360.1|359.9|360.1|360|360.1|359.9|0
1734102740000|2024-12-13 15:12:20||360||360||360||360|0
1734102800000|2024-12-13 15:13:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|520
1734102810000|2024-12-13 15:13:30|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|467
1734102840000|2024-12-13 15:14:00|||||||||1758
1734102900000|2024-12-13 15:15:00||360.2||360.2||360.2||360.2|2202
1734102910000|2024-12-13 15:15:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1734103020000|2024-12-13 15:17:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734103040000|2024-12-13 15:17:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|789
1734103050000|2024-12-13 15:17:30|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|197
1734103060000|2024-12-13 15:17:40||360.2||360.2||360.2||360.2|0
1734103100000|2024-12-13 15:18:20|360.4||360.4||360.4||360.4||0
1734103120000|2024-12-13 15:18:40|360.3||360.3||360.3||360.3||0
1734103200000|2024-12-13 15:20:00|360.2|360|360.2|360|360.2|360|360.2|360|432
1734103220000|2024-12-13 15:20:20||360.1||360.1||360.1||360.1|266
1734103230000|2024-12-13 15:20:30|360.3||360.3||360.3||360.3||1643
1734103250000|2024-12-13 15:20:50||360.2||360.2||360.2||360.2|0
1734103260000|2024-12-13 15:21:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|2202
1734103360000|2024-12-13 15:22:40|||||||||135
1734103390000|2024-12-13 15:23:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|215
1734103440000|2024-12-13 15:24:00|360.4||360.4||360.4||360.4||1326
1734103460000|2024-12-13 15:24:20||360.3||360.3||360.3||360.3|0
1734103510000|2024-12-13 15:25:10|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|182
1734103520000|2024-12-13 15:25:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|384
1734103540000|2024-12-13 15:25:40|360.7||360.7||360.7||360.7||1318
1734103560000|2024-12-13 15:26:00||360.6||360.6||360.6||360.6|0
1734103610000|2024-12-13 15:26:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|663
1734103650000|2024-12-13 15:27:30|||||||||2202
1734103750000|2024-12-13 15:29:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1734103760000|2024-12-13 15:29:20|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1608
1734103770000|2024-12-13 15:29:30|||||||||1788
1734103810000|2024-12-13 15:30:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.7|181
1734103830000|2024-12-13 15:30:30|360.8|360.7|360.9|360.7|360.9|360.7|360.8|360.7|0
1734103860000|2024-12-13 15:31:00|360.8||360.8||360.8||360.8||0
1734103880000|2024-12-13 15:31:20|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|1595
1734103910000|2024-12-13 15:31:50||360.6||360.6||360.6||360.6|0
1734103930000|2024-12-13 15:32:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1734103950000|2024-12-13 15:32:30|360.9||360.9||360.9||360.9||0
1734103980000|2024-12-13 15:33:00|360.8||360.8||360.8||360.8||0
1734104040000|2024-12-13 15:34:00|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1734104080000|2024-12-13 15:34:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|1165
1734104090000|2024-12-13 15:34:50|360.8|360.7|360.9|360.8|360.9|360.8|360.8|360.7|1858
1734104100000|2024-12-13 15:35:00||360.7||360.7||360.7||360.7|3914
1734104120000|2024-12-13 15:35:20||360.8||360.8||360.8||360.8|0
1734104140000|2024-12-13 15:35:40|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1860
1734104160000|2024-12-13 15:36:00|360.7|360.6|360.7|360.5|360.7|360.6|360.7|360.5|777
1734104220000|2024-12-13 15:37:00|360.8|360.6|360.8|360.7|360.8|360.7|360.8|360.6|0
1734104240000|2024-12-13 15:37:20|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|1713
1734104290000|2024-12-13 15:38:10|||||||||403
1734104320000|2024-12-13 15:38:40|361|360.9|361.1|360.9|361.1|361|361|360.9|1656
1734104360000|2024-12-13 15:39:20|361|360.8|361|360.8|361|360.8|361|360.8|2202
1734104370000|2024-12-13 15:39:30|360.9||361||361||360.9||0
1734104440000|2024-12-13 15:40:40|361.1|360.9|361.1|361|361.1|361|361.1|360.9|0
1734104450000|2024-12-13 15:40:50|361|360.9|361|360.9|361|360.9|361|360.9|4172
1734104460000|2024-12-13 15:41:00|360.9|360.8|361|360.9|361.1|360.9|360.9|360.8|2771
1734104470000|2024-12-13 15:41:10|||||||||2338
1734104480000|2024-12-13 15:41:20|361.1||361.1||361.1||361.1||0
1734104560000|2024-12-13 15:42:40|361|361|361.1|361|361.1|361|361|361|1400
1734104650000|2024-12-13 15:44:10|||||||||400
1734104660000|2024-12-13 15:44:20|||||||||580
1734104670000|2024-12-13 15:44:30|||||||||36
1734104690000|2024-12-13 15:44:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1734104730000|2024-12-13 15:45:30|361.1|361|361.1|361|361.1|361|361.1|361|1048
1734104740000|2024-12-13 15:45:40|361.2||361.2||361.2||361.2||164
1734104770000|2024-12-13 15:46:10|361|361.1|361|360.9|361|361.1|361|360.9|0
1734104790000|2024-12-13 15:46:30|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|150
1734104800000|2024-12-13 15:46:40|||||||||1
1734104830000|2024-12-13 15:47:10|361|360.9|361|360.9|361|360.9|361|360.9|2202
1734104860000|2024-12-13 15:47:40|361.1|361|361.1|360.9|361.1|361|361.1|360.9|0
1734104940000|2024-12-13 15:49:00|361|360.8|360.9|360.7|361|360.8|360.9|360.7|671
1734105050000|2024-12-13 15:50:50|361|360.8|361|360.8|361|360.8|360.9|360.8|2891
1734105070000|2024-12-13 15:51:10||360.9||360.9||360.9||360.9|0
1734105080000|2024-12-13 15:51:20|361.1|361|361|360.9|361.1|361|361|360.9|3957
1734105090000|2024-12-13 15:51:30|||||||||449
1734105100000|2024-12-13 15:51:40||360.8||360.8||360.8||360.8|496
1734105120000|2024-12-13 15:52:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1734105130000|2024-12-13 15:52:10||361||361||361||361|0
1734105200000|2024-12-13 15:53:20|361|360.9|361.1|360.9|361.1|360.9|361|360.9|2102
1734105210000|2024-12-13 15:53:30|361||361||361||361||0
1734105220000|2024-12-13 15:53:40|361.1||361.1||361.1||361.1||0
1734105320000|2024-12-13 15:55:20|361||361||361||361||0
1734105340000|2024-12-13 15:55:40|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|1
1734105350000|2024-12-13 15:55:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|0
1734105360000|2024-12-13 15:56:00|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|110
1734105470000|2024-12-13 15:57:50|361|360.8|361|360.9|361|360.9|361|360.8|0
1734105480000|2024-12-13 15:58:00|361.1||361.1||361.1||361.1||427
1734105510000|2024-12-13 15:58:30|361||361||361||361||0
1734105520000|2024-12-13 15:58:40|||||||||1226
1734105550000|2024-12-13 15:59:10|361.1|361|361.1|361|361.1|361|361.1|361|4250
1734105660000|2024-12-13 16:01:00|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|1559
1734105690000|2024-12-13 16:01:30|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1923
1734105710000|2024-12-13 16:01:50|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1734105720000|2024-12-13 16:02:00|361.1|361|361.1|361|361.1|361|361.1|361|1485
1734105780000|2024-12-13 16:03:00|361|360.9|361|360.9|361|360.9|361|360.9|731
1734105810000|2024-12-13 16:03:30|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|0
1734105850000|2024-12-13 16:04:10||360.8||360.8||360.8||360.8|0
1734105960000|2024-12-13 16:06:00|361|360.9|361|360.9|361|360.9|361|360.9|0
1734106020000|2024-12-13 16:07:00|||||||||2300
1734106040000|2024-12-13 16:07:20|361.1|361|361.1|360.9|361.1|361|361.1|360.9|0
1734106100000|2024-12-13 16:08:20||361||360.9||361||360.9|338
1734106120000|2024-12-13 16:08:40|361.2|361|361.2|361.1|361.2|361.1|361.2|361|1764
1734106140000|2024-12-13 16:09:00|361.1|361|361.2|361|361.2|361|361.1|361|2635
1734106160000|2024-12-13 16:09:20|361|360.9|361.1|360.9|361.1|360.9|361|360.9|2753
1734106180000|2024-12-13 16:09:40||361||361||361||361|0
1734106250000|2024-12-13 16:10:50|361.2||361.1||361.2||361.1||1365
1734106260000|2024-12-13 16:11:00|||||||||8
1734106300000|2024-12-13 16:11:40|361.2||361.2||361.2||361.2||1559
1734106330000|2024-12-13 16:12:10|361.1||361.1||361.1||361.1||0
1734106350000|2024-12-13 16:12:30|361|360.9|361.1|361|361.1|361|361|360.9|143
1734106370000|2024-12-13 16:12:50|||||||||550
1734106500000|2024-12-13 16:15:00|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1734106510000|2024-12-13 16:15:10|361.2|361|361.2|361|361.3|361|361.1|360.9|1988
1734106520000|2024-12-13 16:15:20|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1734106530000|2024-12-13 16:15:30|361.2|361|361.1|360.9|361.2|361|361.1|360.9|1568
1734106540000|2024-12-13 16:15:40|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1734106550000|2024-12-13 16:15:50|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1734106560000|2024-12-13 16:16:00|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1734106570000|2024-12-13 16:16:10|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|790
1734106580000|2024-12-13 16:16:20|361.2|361|361.2|361|361.2|361|361.1|360.9|0
1734106590000|2024-12-13 16:16:30|361.1|360.9|361.2|361|361.2|361|361.1|360.9|0
1734106600000|2024-12-13 16:16:40|361.1|360.9|361.2|361|361.2|361|361.1|360.9|0
1734106610000|2024-12-13 16:16:50|361.1|360.9|361|360.8|361.1|360.9|361|360.8|2823
1734106620000|2024-12-13 16:17:00|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1734106630000|2024-12-13 16:17:10|361|360.8|361.1|360.9|361.1|360.9|361|360.8|0
1734106640000|2024-12-13 16:17:20|361|360.8|361|360.8|361|360.8|361|360.8|0
1734106650000|2024-12-13 16:17:30|361.1|360.9|361|360.8|361.1|360.9|361|360.8|0
1734106660000|2024-12-13 16:17:40|361.1|360.9|361|360.8|361.1|360.9|361|360.8|2223
1734106670000|2024-12-13 16:17:50|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|1891
1734106680000|2024-12-13 16:18:00|361|360.8|361.2|361|361.2|361|361|360.8|992
1734106690000|2024-12-13 16:18:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1734106700000|2024-12-13 16:18:20|361.2|361|361.2|361|361.2|361|361.1|360.9|1576
1734106710000|2024-12-13 16:18:30|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|0
1734106730000|2024-12-13 16:18:50|361.2|361|361.2|361|361.2|361|361.2|361|0
1734106740000|2024-12-13 16:19:00|361.1|360.9|361.2|361|361.2|361|361.1|360.9|0
1734106750000|2024-12-13 16:19:10|361.1|360.9|361.2|361|361.2|361|361.1|360.9|261
1734106760000|2024-12-13 16:19:20|361.1|360.9|361|360.8|361.1|360.9|361|360.8|1320
1734106770000|2024-12-13 16:19:30|361.1|360.9|361.1|360.9|361.1|360.9|361|360.8|0
1734106780000|2024-12-13 16:19:40|361.2|361|361.1|360.8|361.2|361|361.1|360.8|0
1734106790000|2024-12-13 16:19:50|361.2|360.9|361.1|360.9|361.2|361|361.1|360.9|0
1734106800000|2024-12-13 16:20:00|361|360.8|361|360.8|361.1|360.9|361|360.8|0
1734106810000|2024-12-13 16:20:10|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|0
1734106820000|2024-12-13 16:20:20|361|360.8|361|360.8|361|360.8|360.9|360.7|3663
1734106830000|2024-12-13 16:20:30|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|0
1734106840000|2024-12-13 16:20:40|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1734106850000|2024-12-13 16:20:50|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1734106860000|2024-12-13 16:21:00|361|360.8|361|360.8|361|360.8|361|360.8|0
1734106870000|2024-12-13 16:21:10|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|5729
1734106880000|2024-12-13 16:21:20|361|360.8|361|360.8|361|360.8|361|360.8|0
1734106890000|2024-12-13 16:21:30|360.9|360.7|361|360.8|361|360.8|360.9|360.7|0
1734106900000|2024-12-13 16:21:40|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|444
1734106910000|2024-12-13 16:21:50|361|360.8|360.9|360.7|361|360.8|360.9|360.7|0
1734106920000|2024-12-13 16:22:00|361|360.8|361|360.8|361|360.8|360.9|360.7|0
1734106930000|2024-12-13 16:22:10|360.9|360.7|360.9|360.7|361|360.8|360.9|360.7|1467
1734106940000|2024-12-13 16:22:20|361|360.8|361.1|360.9|361.1|360.9|360.9|360.7|258
1734106950000|2024-12-13 16:22:30|361|360.8|361|360.8|361|360.8|361|360.8|1953
1734106960000|2024-12-13 16:22:40|361.1|360.9|361.1|360.9|361.1|360.9|361|360.8|0
1734106970000|2024-12-13 16:22:50|361|360.8|361|360.8|361.1|360.9|361|360.8|0
1734106980000|2024-12-13 16:23:00|361.1|360.9|361|360.8|361.1|360.9|361|360.8|0
1734106990000|2024-12-13 16:23:10|361.1|360.9|361|360.8|361.2|361|361|360.8|491
1734107000000|2024-12-13 16:23:20|361.1|360.9|361.2|360.9|361.2|360.9|361.1|360.9|0
1734107030000|2024-12-13 16:23:50|361.1|360.8|361.2|361|361.2|361|361.1|360.8|2223
1734107040000|2024-12-13 16:24:00|361.1|360.9|361.2|361|361.2|361|361.1|360.9|1104
1734107050000|2024-12-13 16:24:10|361.3|360.9|361.2|361|361.3|361|361.1|360.9|2528
1734107060000|2024-12-13 16:24:20|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1734107070000|2024-12-13 16:24:30|361.2|361|361.2|361|361.2|361|361.2|361|1658
1734107080000|2024-12-13 16:24:40|361.3|361.1|361.2|361|361.3|361.1|361.2|361|503
1734107090000|2024-12-13 16:24:50|361.3|360.9|361.2|360.9|361.3|360.9|361.2|360.9|0
1734107100000|2024-12-13 16:25:00|361.3|361|361.3|361|361.3|361|361.3|361|0
1734107110000|2024-12-13 16:25:10|361.2|360.9|361.1|360.9|361.2|361|361.1|360.9|3090
1734107120000|2024-12-13 16:25:20|361.2|361|361.2|361|361.2|361|361.1|360.9|3340
1734107130000|2024-12-13 16:25:30|361.1|360.9|361.1|360.9|361.2|361|361.1|360.9|2753
1734107140000|2024-12-13 16:25:40|361.2|361|361.1|360.9|361.2|361|361.1|360.9|0
1734107150000|2024-12-13 16:25:50|361.2|361|361.2|360.9|361.2|361|361.1|360.8|3041
1734107160000|2024-12-13 16:26:00|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1734107170000|2024-12-13 16:26:10|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|0
1734107190000|2024-12-13 16:26:30|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1734107210000|2024-12-13 16:26:50|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|0
1734107220000|2024-12-13 16:27:00|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1734107230000|2024-12-13 16:27:10|361.2|361|361.2|360.9|361.2|361|361.1|360.8|0
1734107240000|2024-12-13 16:27:20|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1734107250000|2024-12-13 16:27:30|361|360.9|361|360.8|361|360.9|361|360.8|475
1734107260000|2024-12-13 16:27:40|361.1|360.9|361.1|360.9|361.1|360.9|361|360.8|570
1734107270000|2024-12-13 16:27:50|361|360.8|361|360.8|361|360.8|361|360.8|2588
1734107280000|2024-12-13 16:28:00|361.1|360.9|361.1|360.9|361.1|360.9|361|360.8|1071
1734107290000|2024-12-13 16:28:10|361|360.8|361|360.8|361|360.8|361|360.8|0
1734107300000|2024-12-13 16:28:20|361.1|360.9|361.3|361.1|361.3|361.1|361.1|360.9|3387
1734107310000|2024-12-13 16:28:30|361.2|361|361.2|361|361.3|361.1|361.2|361|420
1734107320000|2024-12-13 16:28:40|361.3|361.1|361.3|361.1|361.3|361.1|361.2|361|0
1734107330000|2024-12-13 16:28:50|361.2|361|361.2|361|361.3|361.1|361.2|361|4669
1734107340000|2024-12-13 16:29:00|361.3|361.1|361.2|361|361.3|361.1|361.2|361|2223
1734107350000|2024-12-13 16:29:10|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|0
1734107360000|2024-12-13 16:29:20|361.4|361.2|361.2|361|361.4|361.2|361.2|361|2038
1734107370000|2024-12-13 16:29:30|361.3|361.1|361.5|361.3|361.6|361.4|361.3|361.1|2869
1734107380000|2024-12-13 16:29:40|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|2903
1734107390000|2024-12-13 16:29:50|361.4|361.2|361.3|361|361.4|361.2|361.3|361|1569
1734336020000|2024-12-16 08:00:20|361.3|360.9|361.4|361|361.4|361|361.2|360.9|749
1734336040000|2024-12-16 08:00:40|361.3||361.3||361.3||361.3||0
1734336050000|2024-12-16 08:00:50|361.4|361.1|361.4|361.1|361.4|361.1|361.4|361.1|0
1734336070000|2024-12-16 08:01:10|||||||||28
1734336080000|2024-12-16 08:01:20||361.2||361.2||361.2||361.2|692
1734336090000|2024-12-16 08:01:30|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1734336110000|2024-12-16 08:01:50|361.4|361.4|361.3|361.1|361.4|361.4|361.3|361.1|260
1734336120000|2024-12-16 08:02:00|361.2|361|361.2|360.9|361.2|361|361.2|360.9|513
1734336150000|2024-12-16 08:02:30|361.1|361.2|361.5|361.2|361.5|361.2|361.1|361.2|966
1734336160000|2024-12-16 08:02:40|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|0
1734336180000|2024-12-16 08:03:00||361.5||361.4||361.5||361.4|0
1734336190000|2024-12-16 08:03:10||361.5||361.5||361.5||361.5|0
1734336200000|2024-12-16 08:03:20||361.4||361.4||361.4||361.4|0
1734336220000|2024-12-16 08:03:40|361.6||361.6||361.6||361.6||0
1734336280000|2024-12-16 08:04:40||361.5||361.5||361.5||361.5|1082
1734336290000|2024-12-16 08:04:50|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|109
1734336300000|2024-12-16 08:05:00|361.3|361|361.2|360.9|361.3|361|361.2|360.9|0
1734336350000|2024-12-16 08:05:50|361.3|361|361.3|360.9|361.3|361|361.3|360.9|0
1734336370000|2024-12-16 08:06:10|361.2|361|361.3|361|361.3|361|361.2|361|150
1734336390000|2024-12-16 08:06:30|361.2|360.9|361.2|361|361.2|361|361.2|360.9|0
1734336400000|2024-12-16 08:06:40|361.3||361.3||361.3||361.3||0
1734336410000|2024-12-16 08:06:50||361.1||361.1||361.1||361.1|0
1734336530000|2024-12-16 08:08:50|361.2|361|361.2|361|361.2|361|361.2|360.9|105
1734336540000|2024-12-16 08:09:00|361.3|361.1|361.3|361|361.3|361.1|361.3|361|331
1734336560000|2024-12-16 08:09:20||361.1||361.1||361.1||361.1|0
1734336570000|2024-12-16 08:09:30||361||361||361||361|0
1734336590000|2024-12-16 08:09:50||361.1||361.1||361.1||361.1|0
1734336640000|2024-12-16 08:10:40|361.2||361.2||361.2||361.2||0
1734336680000|2024-12-16 08:11:20|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|627
1734336730000|2024-12-16 08:12:10|361||360.9||361||360.9||0
1734336740000|2024-12-16 08:12:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|17
1734336790000|2024-12-16 08:13:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|150
1734336820000|2024-12-16 08:13:40|360.9|360.8|360.7|360.6|360.9|360.8|360.7|360.6|729
1734336830000|2024-12-16 08:13:50||360.5||360.5||360.5||360.5|0
1734336840000|2024-12-16 08:14:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|419
1734336880000|2024-12-16 08:14:40||360.5||360.5||360.5||360.5|0
1734336900000|2024-12-16 08:15:00|360.7||360.7||360.7||360.7||0
1734336940000|2024-12-16 08:15:40||360.6||360.6||360.6||360.6|0
1734336970000|2024-12-16 08:16:10|||||||||2500
1734337030000|2024-12-16 08:17:10|||||||||80
1734337050000|2024-12-16 08:17:30||360.5||360.5||360.5||360.5|96
1734337080000|2024-12-16 08:18:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1734337120000|2024-12-16 08:18:40||360.3||360.3||360.3||360.3|0
1734337140000|2024-12-16 08:19:00||360.4||360.3||360.4||360.3|0
1734337170000|2024-12-16 08:19:30||360.4||360.4||360.4||360.4|0
1734337240000|2024-12-16 08:20:40|360.5||360.5||360.5||360.5||0
1734337290000|2024-12-16 08:21:30|360.3|360.3|360.3|360.2|360.3|360.3|360.3|360.2|932
1734337310000|2024-12-16 08:21:50|360.4||360.4||360.4||360.4||1087
1734337320000|2024-12-16 08:22:00|360.5|360.3|360.6|360.4|360.6|360.4|360.5|360.3|1922
1734337380000|2024-12-16 08:23:00|360.8|360.6|360.9|360.7|360.9|360.7|360.8|360.6|1001
1734337500000|2024-12-16 08:25:00|361.3|361|361.2|361|361.3|361|361.2|361|0
1734337510000|2024-12-16 08:25:10|361.3|361.1|361.2|361|361.3|361.1|361.2|361|198
1734337520000|2024-12-16 08:25:20|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1734337530000|2024-12-16 08:25:30|361.4|361.2|361.4|361.3|361.4|361.3|361.4|361.2|1401
1734337540000|2024-12-16 08:25:40|361.6|361.4|361.8|361.6|361.8|361.6|361.5|361.4|772
1734337570000|2024-12-16 08:26:10|361.5|361.4|361.3|361.1|361.5|361.4|361.3|361.1|1930
1734337580000|2024-12-16 08:26:20|361.2||361.2||361.2||361.2||150
1734337600000|2024-12-16 08:26:40|361.1|360.9|361|360.7|361.1|360.9|361|360.7|150
1734337620000|2024-12-16 08:27:00|360.9||360.9||360.9||360.9||0
1734337630000|2024-12-16 08:27:10|360.8||360.9||360.9||360.8||417
1734337800000|2024-12-16 08:30:00|361.1|360.9|360.8|360.7|361.1|360.9|360.8|360.7|434
1734337810000|2024-12-16 08:30:10|360.9||360.8||360.9||360.8||0
1734337840000|2024-12-16 08:30:40|360.6|360.5|360.5|360.4|360.6|360.5|360.5|360.4|1160
1734337850000|2024-12-16 08:30:50|360.6||360.6||360.6||360.6||150
1734337890000|2024-12-16 08:31:30|360.8|360.5|360.7|360.5|360.8|360.5|360.7|360.5|0
1734337920000|2024-12-16 08:32:00|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|85
1734337940000|2024-12-16 08:32:20|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|0
1734337970000|2024-12-16 08:32:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|29
1734338030000|2024-12-16 08:33:50|360.8||360.8||360.8||360.8||150
1734338080000|2024-12-16 08:34:40|360.9||360.9||360.9||360.9||1800
1734338100000|2024-12-16 08:35:00|360.8|360.5|360.7|360.5|360.8|360.5|360.7|360.5|0
1734338110000|2024-12-16 08:35:10|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|2131
1734338130000|2024-12-16 08:35:30|360.9|360.7|361|360.8|361|360.8|360.9|360.7|227
1734338140000|2024-12-16 08:35:40|361.2|361|361.2|361|361.2|361|361.2|361|497
1734338170000|2024-12-16 08:36:10|361.1|360.9|361|360.9|361.1|360.9|361|360.9|0
1734338190000|2024-12-16 08:36:30|361.2||361.2||361.2||361.2||150
1734338250000|2024-12-16 08:37:30|361.1||361.1||361.1||361.1||0
1734338270000|2024-12-16 08:37:50|||||||||1
1734338410000|2024-12-16 08:40:10|360.9|360.8|360.9|360.7|360.9|360.8|360.9|360.7|95
1734338470000|2024-12-16 08:41:10|360.8||360.8||360.8||360.8||0
1734338540000|2024-12-16 08:42:20|360.9||360.9||360.9||360.9||0
1734338570000|2024-12-16 08:42:50||360.8||360.8||360.8||360.8|0
1734338630000|2024-12-16 08:43:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|29
1734338640000|2024-12-16 08:44:00|360.9||360.9||360.9||360.9||0
1734338650000|2024-12-16 08:44:10|361|360.7|361.2|361|361.2|361|361|360.7|2587
1734338670000|2024-12-16 08:44:30|361.1||361.1||361.1||361.1||0
1734338680000|2024-12-16 08:44:40|361.2||361.2||361.2||361.2||0
1734338700000|2024-12-16 08:45:00|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|642
1734338720000|2024-12-16 08:45:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1734338770000|2024-12-16 08:46:10||361.3||361.3||361.3||361.3|0
1734338790000|2024-12-16 08:46:30||361.2||361.2||361.2||361.2|476
1734338890000|2024-12-16 08:48:10|361.3|361|361.3|361|361.3|361|361.3|361|28
1734338900000|2024-12-16 08:48:20|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|0
1734338940000|2024-12-16 08:49:00|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1734338960000|2024-12-16 08:49:20|361|360.7|361|360.7|361|360.7|361|360.7|0
1734338970000|2024-12-16 08:49:30|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|0
1734338980000|2024-12-16 08:49:40|361|360.7|361|360.7|361|360.7|361|360.7|0
1734339010000|2024-12-16 08:50:10|360.9|360.5|360.9|360.6|360.9|360.6|360.8|360.5|150
1734339030000|2024-12-16 08:50:30|360.8||360.8||360.8||360.8||2770
1734339060000|2024-12-16 08:51:00||360.7||360.6||360.7||360.6|489
1734339100000|2024-12-16 08:51:40|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|2337
1734339110000|2024-12-16 08:51:50|360.5|360.3|360.5|360.3|360.5|360.4|360.5|360.3|679
1734339120000|2024-12-16 08:52:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1734339190000|2024-12-16 08:53:10|360.5|360.3|360.6|360.4|360.6|360.4|360.5|360.3|0
1734339200000|2024-12-16 08:53:20|360.5||360.5||360.5||360.5||0
1734339210000|2024-12-16 08:53:30||360.3||360.3||360.3||360.3|0
1734339240000|2024-12-16 08:54:00||360.4||360.3||360.4||360.3|0
1734339280000|2024-12-16 08:54:40|360.7|360.4|360.7|360.4|360.7|360.4|360.7|360.4|782
1734339310000|2024-12-16 08:55:10||360.5||360.5||360.5||360.5|0
1734339370000|2024-12-16 08:56:10|360.6|360.3|360.5|360.2|360.6|360.3|360.5|360.2|800
1734339380000|2024-12-16 08:56:20||360.3||360.3||360.3||360.3|0
1734339390000|2024-12-16 08:56:30||360.2||360.2||360.3||360.2|0
1734339440000|2024-12-16 08:57:20|360.4||360.4||360.4||360.4||0
1734339470000|2024-12-16 08:57:50||360.1||360.1||360.1||360.1|0
1734339490000|2024-12-16 08:58:10||360.2||360.1||360.2||360.1|0
1734339500000|2024-12-16 08:58:20||360.2||360.1||360.2||360.1|0
1734339540000|2024-12-16 08:59:00|360.3||360.3||360.3||360.3||0
1734339550000|2024-12-16 08:59:10||360.2||360.2||360.2||360.2|72
1734339610000|2024-12-16 09:00:10|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|1398
1734339750000|2024-12-16 09:02:30|360.3||360.3||360.3||360.3||0
1734339760000|2024-12-16 09:02:40|360|360.1|360.1|359.8|360.1|360.1|360|359.8|288
1734339770000|2024-12-16 09:02:50||359.9||359.9||359.9||359.9|0
1734339790000|2024-12-16 09:03:10|360.3|360|360.3|360|360.3|360|360.3|360|588
1734339930000|2024-12-16 09:05:30|360.4|360.1|360.5|360.3|360.5|360.3|360.4|360.1|1500
1734339940000|2024-12-16 09:05:40||360.2||360.2||360.2||360.2|0
1734339990000|2024-12-16 09:06:30|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|603
1734340010000|2024-12-16 09:06:50||360.4||360.4||360.4||360.4|0
1734340020000|2024-12-16 09:07:00||360.3||360.3||360.3||360.3|0
1734340030000|2024-12-16 09:07:10||360.4||360.4||360.4||360.3|0
1734340040000|2024-12-16 09:07:20||360.3||360.3||360.3||360.3|0
1734340070000|2024-12-16 09:07:50||360.4||360.4||360.4||360.4|0
1734340080000|2024-12-16 09:08:00|360.5||360.5||360.5||360.5||5565
1734340090000|2024-12-16 09:08:10|360.6|360.5|360.8|360.6|360.8|360.6|360.6|360.5|1994
1734340100000|2024-12-16 09:08:20|360.9|360.7|360.9|360.7|360.9|360.7|360.8|360.7|332
1734340110000|2024-12-16 09:08:30|360.8||360.8||360.8||360.8||0
1734340120000|2024-12-16 09:08:40|360.9||360.9||360.9||360.9||220
1734340140000|2024-12-16 09:09:00|360.8||360.9||360.9||360.8||950
1734340150000|2024-12-16 09:09:10|360.8|360.6|360.8|360.6|360.9|360.6|360.7|360.6|1158
1734340200000|2024-12-16 09:10:00|360.7|360.5|360.7|360.5|360.7|360.5|360.7|360.5|0
1734340210000|2024-12-16 09:10:10|360.8||360.8||360.8||360.8||0
1734340220000|2024-12-16 09:10:20|360.7||360.8||360.8||360.7||0
1734340230000|2024-12-16 09:10:30|360.7||360.8||360.8||360.7||45
1734340270000|2024-12-16 09:11:10|360.7||360.7||360.7||360.7||0
1734340280000|2024-12-16 09:11:20|360.8||360.8||360.8||360.8||0
1734340290000|2024-12-16 09:11:30|360.7||360.7||360.7||360.7||0
1734340530000|2024-12-16 09:15:30|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1734340550000|2024-12-16 09:15:50|||||||||565
1734340560000|2024-12-16 09:16:00|||||||||3000
1734340750000|2024-12-16 09:19:10||360.5||360.5||360.5||360.5|0
1734340860000|2024-12-16 09:21:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|635
1734340920000|2024-12-16 09:22:00|360.6||360.6||360.6||360.6||0
1734341020000|2024-12-16 09:23:40|||||||||1800
1734341110000|2024-12-16 09:25:10||360.5||360.5||360.5||360.5|0
1734341150000|2024-12-16 09:25:50|||||||||353
1734341190000|2024-12-16 09:26:30||360.4||360.4||360.4||360.4|1555
1734341310000|2024-12-16 09:28:30|360.5|360.5|360.5|360.4|360.6|360.5|360.5|360.4|1849
1734341670000|2024-12-16 09:34:30|360.6||360.5||360.6||360.5||0
1734342270000|2024-12-16 09:44:30|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1734342290000|2024-12-16 09:44:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1734342310000|2024-12-16 09:45:10||360.2||360.2||360.2||360.2|0
1734342480000|2024-12-16 09:48:00|360.4||360.4||360.4||360.4||0
1734342560000|2024-12-16 09:49:20|360.3||360.3||360.3||360.3||0
1734342720000|2024-12-16 09:52:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1107
1734342730000|2024-12-16 09:52:10|360.1|360|360.2|360|360.2|360|360.1|360|466
1734342810000|2024-12-16 09:53:30||360.1||360.1||360.1||360.1|0
1734342840000|2024-12-16 09:54:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|681
1734343200000|2024-12-16 10:00:00||360.1||360.1||360.1||360.1|1191
1734343220000|2024-12-16 10:00:20|360.2|360|360.2|360|360.2|360|360.2|360|791
1734343270000|2024-12-16 10:01:10|360.1||360.1||360.1||360.1||0
1734343280000|2024-12-16 10:01:20|360.2|360.1|360.2|360|360.2|360.1|360.2|360|23
1734343300000|2024-12-16 10:01:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|299
1734343320000|2024-12-16 10:02:00|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|797
1734343380000|2024-12-16 10:03:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|658
1734343390000|2024-12-16 10:03:10|360.1|360|360.1|360|360.1|360|360.1|360|4
1734343440000|2024-12-16 10:04:00|360.2||360.2||360.2||360.2||1046
1734343500000|2024-12-16 10:05:00|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|0
1734343760000|2024-12-16 10:09:20|360.3||360.3||360.3||360.3||1764
1734343810000|2024-12-16 10:10:10|360.4||360.4||360.4||360.4||0
1734343820000|2024-12-16 10:10:20||360.3||360.3||360.3||360.3|0
1734343830000|2024-12-16 10:10:30|||||||||1021
1734343860000|2024-12-16 10:11:00|360.6|360.4|360.6|360.4|360.6|360.4|360.6|360.4|0
1734343880000|2024-12-16 10:11:20||360.5||360.5||360.5||360.5|609
1734343890000|2024-12-16 10:11:30|360.7||360.7||360.7||360.7||640
1734344090000|2024-12-16 10:14:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|0
1734344160000|2024-12-16 10:16:00||360.7||360.7||360.7||360.7|2015
1734344280000|2024-12-16 10:18:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|90
1734344330000|2024-12-16 10:18:50|360.7||360.7||360.7||360.6||58
1734344340000|2024-12-16 10:19:00|360.6||360.7||360.7||360.6||0
1734344350000|2024-12-16 10:19:10|360.6||360.6||360.6||360.6||0
1734344360000|2024-12-16 10:19:20|||||||||1122
1734344410000|2024-12-16 10:20:10|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|599
1734344440000|2024-12-16 10:20:40||360.5||360.5||360.5||360.5|0
1734344480000|2024-12-16 10:21:20|360.6||360.7||360.7||360.6||0
1734344490000|2024-12-16 10:21:30|360.6|360.4|360.7|360.5|360.7|360.5|360.5|360.4|1227
1734344560000|2024-12-16 10:22:40|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|2
1734344660000|2024-12-16 10:24:20||360.7||360.7||360.7||360.7|0
1734344710000|2024-12-16 10:25:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|617
1734344780000|2024-12-16 10:26:20||360.7||360.7||360.7||360.7|38
1734344890000|2024-12-16 10:28:10|360.8||360.9||360.9||360.8||973
1734345000000|2024-12-16 10:30:00|361|360.8|361|360.9|361|360.9|361|360.8|0
1734345290000|2024-12-16 10:34:50|360.8|360.8|360.8|360.7|360.8|360.8|360.8|360.7|0
1734345300000|2024-12-16 10:35:00|||||||||39
1734345370000|2024-12-16 10:36:10|||||||||1854
1734345500000|2024-12-16 10:38:20|360.7|360.6|360.7|360.5|360.7|360.6|360.6|360.5|993
1734345510000|2024-12-16 10:38:30|360.8|360.6|360.8|360.7|360.8|360.7|360.8|360.6|0
1734345550000|2024-12-16 10:39:10||360.6||360.6||360.6||360.6|0
1734345730000|2024-12-16 10:42:10||360.7||360.7||360.7||360.7|0
1734345770000|2024-12-16 10:42:50||360.6||360.6||360.6||360.6|0
1734345810000|2024-12-16 10:43:30|||||||||400
1734346050000|2024-12-16 10:47:30|360.7||360.7||360.7||360.7||0
1734346080000|2024-12-16 10:48:00|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|2073
1734346260000|2024-12-16 10:51:00|360.6|360.6|360.6|360.5|360.6|360.6|360.6|360.5|300
1734346300000|2024-12-16 10:51:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|611
1734346310000|2024-12-16 10:51:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1490
1734346330000|2024-12-16 10:52:10|360.7|360.7|360.8|360.7|360.8|360.7|360.7|360.7|1604
1734346490000|2024-12-16 10:54:50|||||||||594
1734346620000|2024-12-16 10:57:00|360.9|360.8|360.9|360.8|361|360.9|360.9|360.8|145
1734346730000|2024-12-16 10:58:50|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|641
1734346750000|2024-12-16 10:59:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|0
1734346770000|2024-12-16 10:59:30|361|360.9|361|360.9|361|360.9|361|360.9|957
1734346780000|2024-12-16 10:59:40|||||||||675
1734346880000|2024-12-16 11:01:20||360.8||360.8||360.8||360.8|161
1734346970000|2024-12-16 11:02:50|360.9||360.9||360.9||360.9||570
1734346980000|2024-12-16 11:03:00||360.7||360.7||360.7||360.7|0
1734347020000|2024-12-16 11:03:40|360.8||360.8||360.8||360.8||0
1734347030000|2024-12-16 11:03:50|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|327
1734347110000|2024-12-16 11:05:10|360.6|360.5|360.7|360.6|360.7|360.6|360.6|360.5|4018
1734347190000|2024-12-16 11:06:30|360.6|360.5|360.7|360.6|360.7|360.6|360.6|360.5|1883
1734347280000|2024-12-16 11:08:00||360.5||360.5||360.5||360.5|0
1734347340000|2024-12-16 11:09:00||360.6||360.5||360.6||360.5|0
1734347360000|2024-12-16 11:09:20|360.6||360.6||360.6||360.6||0
1734347380000|2024-12-16 11:09:40|360.7||360.7||360.7||360.7||0
1734347420000|2024-12-16 11:10:20||360.6||360.6||360.6||360.6|0
1734347430000|2024-12-16 11:10:30|360.6|360.5|360.7|360.5|360.7|360.5|360.6|360.5|74
1734347510000|2024-12-16 11:11:50|360.6||360.6||360.6||360.6||0
1734347560000|2024-12-16 11:12:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|636
1734347580000|2024-12-16 11:13:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|1438
1734347590000|2024-12-16 11:13:10|||||||||499
1734347620000|2024-12-16 11:13:40|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|2392
1734347720000|2024-12-16 11:15:20|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|833
1734347770000|2024-12-16 11:16:10|360.4|360.4|360.4|360.3|360.4|360.4|360.4|360.3|566
1734347850000|2024-12-16 11:17:30|||||||||1951
1734347920000|2024-12-16 11:18:40|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1734347960000|2024-12-16 11:19:20|360.6|360.5|360.6|360.5|360.6|360.5|360.5|360.5|0
1734347970000|2024-12-16 11:19:30|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|1407
1734347980000|2024-12-16 11:19:40||360.5||360.5||360.5||360.5|0
1734348010000|2024-12-16 11:20:10|360.7||360.7||360.7||360.7||612
1734348070000|2024-12-16 11:21:10|360.6||360.6||360.6||360.6||0
1734348110000|2024-12-16 11:21:50|360.7||360.7||360.7||360.7||116
1734348150000|2024-12-16 11:22:30|360.8|360.6|360.8|360.7|360.8|360.7|360.8|360.6|2249
1734348240000|2024-12-16 11:24:00||360.6||360.6||360.6||360.6|0
1734348280000|2024-12-16 11:24:40|360.7||360.7||360.7||360.7||0
1734348350000|2024-12-16 11:25:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|100
1734348360000|2024-12-16 11:26:00|360.7|360.6|360.8|360.6|360.8|360.6|360.7|360.6|3516
1734348400000|2024-12-16 11:26:40|360.7||360.7||360.7||360.7||132
1734348490000|2024-12-16 11:28:10|360.6|360.5|360.5|360.4|360.6|360.5|360.5|360.4|606
1734348500000|2024-12-16 11:28:20||360.3||360.3||360.3||360.3|0
1734348520000|2024-12-16 11:28:40|360.4||360.4||360.4||360.4||0
1734348540000|2024-12-16 11:29:00|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1734348620000|2024-12-16 11:30:20|360.6||360.6||360.6||360.6||2369
1734348670000|2024-12-16 11:31:10||360.5||360.5||360.5||360.5|0
1734348780000|2024-12-16 11:33:00||360.4||360.4||360.4||360.4|687
1734348810000|2024-12-16 11:33:30|360.5||360.5||360.5||360.5||0
1734348830000|2024-12-16 11:33:50|||||||||627
1734348840000|2024-12-16 11:34:00|360.6||360.6||360.6||360.6||0
1734348940000|2024-12-16 11:35:40|360.5||360.5||360.5||360.5||0
1734349010000|2024-12-16 11:36:50|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1734349050000|2024-12-16 11:37:30|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|0
1734349090000|2024-12-16 11:38:10|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1734349160000|2024-12-16 11:39:20|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|0
1734349170000|2024-12-16 11:39:30|360.6|360.5|360.6|360.5|360.7|360.6|360.6|360.5|693
1734349220000|2024-12-16 11:40:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|6697
1734349280000|2024-12-16 11:41:20|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1734349390000|2024-12-16 11:43:10|360.7||360.7||360.7||360.7||484
1734349410000|2024-12-16 11:43:30|360.6||360.6||360.6||360.6||0
1734349510000|2024-12-16 11:45:10|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|1
1734349560000|2024-12-16 11:46:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|0
1734349580000|2024-12-16 11:46:20||360.4||360.4||360.4||360.4|345
1734349620000|2024-12-16 11:47:00||360.5||360.5||360.5||360.5|0
1734349630000|2024-12-16 11:47:10|||||||||7600
1734349640000|2024-12-16 11:47:20|||||||||56
1734349650000|2024-12-16 11:47:30|360.7|360.6|360.6|360.5|360.7|360.6|360.6|360.5|141
1734349730000|2024-12-16 11:48:50|360.7||360.7||360.7||360.7||0
1734349760000|2024-12-16 11:49:20|360.6||360.6||360.6||360.6||0
1734349770000|2024-12-16 11:49:30|||||||||1
1734349840000|2024-12-16 11:50:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|889
1734349870000|2024-12-16 11:51:10|||||||||7346
1734349990000|2024-12-16 11:53:10|360.2|360.2|360.2|360.1|360.2|360.2|360.2|360.1|0
1734350240000|2024-12-16 11:57:20|||||||||1191
1734350280000|2024-12-16 11:58:00|360.1|360|360.1|360|360.1|360|360.1|360|1150
1734350300000|2024-12-16 11:58:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|2777
1734350360000|2024-12-16 11:59:20||360||360||360||360|2123
1734350390000|2024-12-16 11:59:50|360.1|360.1|360.2|360.1|360.2|360.1|360.1|360.1|0
1734350460000|2024-12-16 12:01:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1502
1734350520000|2024-12-16 12:02:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1643
1734350540000|2024-12-16 12:02:20|||||||||316
1734350550000|2024-12-16 12:02:30|360.1|360|360.1|360|360.1|360|360.1|360|684
1734350590000|2024-12-16 12:03:10|360|359.9|360|359.9|360|359.9|360|359.9|0
1734350600000|2024-12-16 12:03:20|360.1||360.1||360.1||360.1||0
1734350860000|2024-12-16 12:07:40|360|360|360.2|360.1|360.2|360.1|360|360|0
1734350870000|2024-12-16 12:07:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734350880000|2024-12-16 12:08:00|360.1|360.1|360.2|360|360.2|360.1|360.1|360|1149
1734350920000|2024-12-16 12:08:40|||||||||13
1734350950000|2024-12-16 12:09:10||360.1||360||360.1||360|0
1734351240000|2024-12-16 12:14:00|360.1||360.1||360.1||360.1||1121
1734351280000|2024-12-16 12:14:40|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1734351290000|2024-12-16 12:14:50|360.2||360.3||360.3||360.2||868
1734351330000|2024-12-16 12:15:30||360.2||360.2||360.2||360.2|1000
1734351360000|2024-12-16 12:16:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1734351420000|2024-12-16 12:17:00|360.3||360.3||360.3||360.3||2544
1734351530000|2024-12-16 12:18:50|360.4|360.2|360.4|360.3|360.4|360.3|360.4|360.2|1558
1734351780000|2024-12-16 12:23:00|360.5||360.5||360.5||360.5||452
1734351820000|2024-12-16 12:23:40|360.4||360.4||360.4||360.4||0
1734351860000|2024-12-16 12:24:20||360.2||360.2||360.2||360.2|2544
1734351890000|2024-12-16 12:24:50|360.3||360.3||360.3||360.3||0
1734351910000|2024-12-16 12:25:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1734351980000|2024-12-16 12:26:20|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|28
1734352020000|2024-12-16 12:27:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|2857
1734352040000|2024-12-16 12:27:20||360||360||360||360|0
1734352050000|2024-12-16 12:27:30||360.1||360.1||360.1||360.1|0
1734352090000|2024-12-16 12:28:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1216
1734352100000|2024-12-16 12:28:20|360.4||360.4||360.4||360.4||0
1734352180000|2024-12-16 12:29:40||360.3||360.3||360.3||360.3|0
1734352220000|2024-12-16 12:30:20|||||||||792
1734352380000|2024-12-16 12:33:00||360.2||360.3||360.3||360.2|791
1734352390000|2024-12-16 12:33:10|||||||||644
1734352440000|2024-12-16 12:34:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734352460000|2024-12-16 12:34:20||360.1||360.1||360.1||360.1|0
1734352570000|2024-12-16 12:36:10|360.2||360.2||360.2||360.2||0
1734352630000|2024-12-16 12:37:10||360||360||360||360|791
1734352710000|2024-12-16 12:38:30|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1734352730000|2024-12-16 12:38:50||360.2||360.2||360.2||360.2|0
1734352850000|2024-12-16 12:40:50|360.4||360.3||360.4||360.3||0
1734352880000|2024-12-16 12:41:20|360.4||360.4||360.4||360.4||0
1734352890000|2024-12-16 12:41:30|360.3||360.3||360.3||360.3||0
1734352910000|2024-12-16 12:41:50|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|906
1734353010000|2024-12-16 12:43:30|360.1|360|360.1|360|360.1|360|360.1|360|0
1734353020000|2024-12-16 12:43:40|360.2||360.2||360.2||360.2||0
1734353090000|2024-12-16 12:44:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1734353220000|2024-12-16 12:47:00||360.2||360.2||360.2||360.2|0
1734353290000|2024-12-16 12:48:10||360.1||360.1||360.1||360.1|0
1734353310000|2024-12-16 12:48:30|360.2|360|360.2|360|360.2|360|360.2|360|822
1734353380000|2024-12-16 12:49:40||360.1||360.1||360.1||360.1|0
1734353400000|2024-12-16 12:50:00||360||360||360||360|609
1734353410000|2024-12-16 12:50:10||360.1||360.1||360.1||360.1|0
1734353440000|2024-12-16 12:50:40|360.3||360.3||360.3||360.3||0
1734353510000|2024-12-16 12:51:50|360.2||360.2||360.2||360.2||0
1734353620000|2024-12-16 12:53:40|||||||||589
1734353760000|2024-12-16 12:56:00|360.1|360|360.1|360|360.1|360|360.1|360|49
1734353790000|2024-12-16 12:56:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|44
1734353800000|2024-12-16 12:56:40|360.1|360|360.1|360|360.1|360|360.1|360|576
1734353810000|2024-12-16 12:56:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1734353830000|2024-12-16 12:57:10||359.7||359.7||359.7||359.7|0
1734353970000|2024-12-16 12:59:30|359.8||359.8||359.8||359.8||0
1734354130000|2024-12-16 13:02:10|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|0
1734354160000|2024-12-16 13:02:40||359.8||359.8||359.8||359.8|0
1734354280000|2024-12-16 13:04:40|360||360||360||360||150
1734354320000|2024-12-16 13:05:20|359.9||359.9||359.9||359.9||0
1734354350000|2024-12-16 13:05:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|169
1734354560000|2024-12-16 13:09:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|100
1734354590000|2024-12-16 13:09:50|359.6|359.5|359.5|359.4|359.6|359.5|359.5|359.4|932
1734354630000|2024-12-16 13:10:30|359.6||359.6||359.6||359.6||725
1734354880000|2024-12-16 13:14:40|359.5||359.5||359.5||359.5||0
1734354900000|2024-12-16 13:15:00|||||||||1518
1734354960000|2024-12-16 13:16:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|637
1734355050000|2024-12-16 13:17:30|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|27
1734355100000|2024-12-16 13:18:20|359.5||359.5||359.5||359.5||0
1734355130000|2024-12-16 13:18:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|598
1734355180000|2024-12-16 13:19:40|359.6|359.5|359.7|359.6|359.7|359.6|359.6|359.5|1417
1734355210000|2024-12-16 13:20:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|107
1734355230000|2024-12-16 13:20:30|359.7|359.6|359.6|359.5|359.7|359.6|359.6|359.5|952
1734355270000|2024-12-16 13:21:10|359.7||359.7||359.7||359.7||140
1734355330000|2024-12-16 13:22:10|359.6||359.6||359.6||359.6||0
1734355440000|2024-12-16 13:24:00|||||||||666
1734355540000|2024-12-16 13:25:40|||||||||8000
1734355590000|2024-12-16 13:26:30|||||||||864
1734355600000|2024-12-16 13:26:40|359.7||359.7||359.7||359.7||0
1734355660000|2024-12-16 13:27:40|359.6||359.6||359.6||359.6||0
1734355780000|2024-12-16 13:29:40|359.7||359.7||359.7||359.7||0
1734355830000|2024-12-16 13:30:30|359.6||359.6||359.6||359.6||0
1734355980000|2024-12-16 13:33:00|359.8|359.7|359.7|359.6|359.8|359.7|359.7|359.6|121
1734356000000|2024-12-16 13:33:20|359.8|359.7|359.7|359.6|359.8|359.7|359.7|359.6|0
1734356010000|2024-12-16 13:33:30|360.1|359.9|359.9|359.7|360.1|359.9|359.9|359.7|631
1734356060000|2024-12-16 13:34:20|359.8|359.6|359.7|359.6|359.8|359.6|359.7|359.6|0
1734356090000|2024-12-16 13:34:50|359.8||359.7||359.8||359.7||0
1734356110000|2024-12-16 13:35:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1734356130000|2024-12-16 13:35:30|359.7|359.9|360.1|359.9|360.1|359.9|359.7|359.9|2000
1734356140000|2024-12-16 13:35:40|360.2|360|360.2|360|360.2|360|360.2|360|588
1734356150000|2024-12-16 13:35:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|615
1734356160000|2024-12-16 13:36:00|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|1430
1734356240000|2024-12-16 13:37:20|360|359.8|360.1|359.9|360.1|359.9|360|359.8|1324
1734356260000|2024-12-16 13:37:40|360|359.8|360|359.8|360|359.8|360|359.8|1222
1734356290000|2024-12-16 13:38:10|359.9||359.9||359.9||359.9||448
1734356320000|2024-12-16 13:38:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1734356350000|2024-12-16 13:39:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|1
1734356390000|2024-12-16 13:39:50|359.7||359.7||359.7||359.7||0
1734356400000|2024-12-16 13:40:00|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1734356420000|2024-12-16 13:40:20|359.7||359.8||359.8||359.7||375
1734356520000|2024-12-16 13:42:00|359.7||359.7||359.7||359.7||0
1734356530000|2024-12-16 13:42:10|||||||||42
1734356540000|2024-12-16 13:42:20|||||||||1100
1734356580000|2024-12-16 13:43:00|359.8||359.8||359.8||359.8||0
1734356650000|2024-12-16 13:44:10||359.7||359.6||359.7||359.6|0
1734356670000|2024-12-16 13:44:30|||||||||330
1734356700000|2024-12-16 13:45:00||359.7||359.7||359.7||359.7|0
1734356720000|2024-12-16 13:45:20||359.6||359.6||359.6||359.6|1531
1734356890000|2024-12-16 13:48:10|||||||||592
1734356950000|2024-12-16 13:49:10|359.7||359.7||359.7||359.7||0
1734356990000|2024-12-16 13:49:50|359.8||359.8||359.8||359.8||0
1734357140000|2024-12-16 13:52:20|359.7||359.7||359.7||359.7||44
1734357270000|2024-12-16 13:54:30|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|150
1734357280000|2024-12-16 13:54:40|||||||||59
1734357290000|2024-12-16 13:54:50|||||||||400
1734357310000|2024-12-16 13:55:10|||||||||10000
1734357360000|2024-12-16 13:56:00||359.6||359.6||359.6||359.6|0
1734357370000|2024-12-16 13:56:10|359.7||359.7||359.7||359.7||0
1734357410000|2024-12-16 13:56:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|42
1734357430000|2024-12-16 13:57:10|359.7||359.7||359.7||359.7||0
1734357440000|2024-12-16 13:57:20|359.6||359.6||359.6||359.6||0
1734357480000|2024-12-16 13:58:00|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|846
1734357580000|2024-12-16 13:59:40|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|0
1734357660000|2024-12-16 14:01:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|13
1734357690000|2024-12-16 14:01:30|359.3||359.3||359.3||359.3||0
1734357820000|2024-12-16 14:03:40|||||||||126
1734357850000|2024-12-16 14:04:10|359.4|359.3|359.3|359.1|359.4|359.3|359.3|359.1|1800
1734358050000|2024-12-16 14:07:30||359.2||359.2||359.2||359.2|150
1734358090000|2024-12-16 14:08:10|359.4||359.4||359.4||359.4||1317
1734358130000|2024-12-16 14:08:50||359.3||359.3||359.3||359.3|0
1734358170000|2024-12-16 14:09:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|1531
1734358240000|2024-12-16 14:10:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|150
1734358260000|2024-12-16 14:11:00||359.2||359.2||359.2||359.2|2
1734358300000|2024-12-16 14:11:40|359.3||359.3||359.3||359.3||573
1734358330000|2024-12-16 14:12:10|359.4||359.4||359.4||359.4||150
1734358380000|2024-12-16 14:13:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|1677
1734358450000|2024-12-16 14:14:10|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|0
1734358500000|2024-12-16 14:15:00||359.2||359.2||359.2||359.2|0
1734358710000|2024-12-16 14:18:30|359.3|359.3|359.4|359.3|359.4|359.3|359.3|359.3|591
1734358890000|2024-12-16 14:21:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1000
1734358900000|2024-12-16 14:21:40|||||||||179
1734358910000|2024-12-16 14:21:50|359.4||359.4||359.4||359.4||10
1734358930000|2024-12-16 14:22:10|359.3||359.3||359.3||359.3||1380
1734358950000|2024-12-16 14:22:30|359.4||359.4||359.4||359.4||664
1734358980000|2024-12-16 14:23:00|359.3||359.3||359.3||359.3||7
1734359060000|2024-12-16 14:24:20|359.2|359.1|359.3|359.2|359.3|359.2|359.2|359.1|451
1734359070000|2024-12-16 14:24:30||359.1||359.1||359.1||359.1|0
1734359080000|2024-12-16 14:24:40||359.2||359.2||359.2||359.2|0
1734359110000|2024-12-16 14:25:10|||||||||3800
1734359140000|2024-12-16 14:25:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|911
1734359220000|2024-12-16 14:27:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|38
1734359230000|2024-12-16 14:27:10|359.4||359.4||359.4||359.4||0
1734359250000|2024-12-16 14:27:30|||||||||100
1734359280000|2024-12-16 14:28:00|359.3||359.3||359.3||359.3||0
1734359300000|2024-12-16 14:28:20|||||||||300
1734359320000|2024-12-16 14:28:40|||||||||6
1734359360000|2024-12-16 14:29:20|||||||||1099
1734359390000|2024-12-16 14:29:50|359.2|359|359.2|359|359.2|359|359.2|359|0
1734359400000|2024-12-16 14:30:00|359.3|359.2|359.2|359.1|359.3|359.2|359.2|359.1|1787
1734359410000|2024-12-16 14:30:10|359.3||359.3||359.3||359.3||0
1734359420000|2024-12-16 14:30:20|359.2||359.2||359.2||359.2||0
1734359450000|2024-12-16 14:30:50|359.1|359|359.1|359|359.1|359|359.1|359|934
1734359460000|2024-12-16 14:31:00|359.2||359.2||359.2||359.2||0
1734359470000|2024-12-16 14:31:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|100
1734359480000|2024-12-16 14:31:20|359||359||359||359||0
1734359500000|2024-12-16 14:31:40|359.1|359|359.1|359|359.1|359|359|358.9|300
1734359520000|2024-12-16 14:32:00|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|1738
1734359530000|2024-12-16 14:32:10||359.2||359.1||359.2||359.1|0
1734359570000|2024-12-16 14:32:50|359.2||359.2||359.2||359.2||0
1734359580000|2024-12-16 14:33:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.1|1233
1734359600000|2024-12-16 14:33:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|935
1734359630000|2024-12-16 14:33:50|359.1|359|359.1|359|359.1|359|359.1|359|0
1734359640000|2024-12-16 14:34:00||358.9||358.9||358.9||358.9|591
1734359660000|2024-12-16 14:34:20|359||359||359.1||359||0
1734359730000|2024-12-16 14:35:30|359.1|359|359.1|359|359.1|359|359.1|359|150
1734359740000|2024-12-16 14:35:40|359.2||359.2||359.2||359.2||0
1734359800000|2024-12-16 14:36:40|359.1||359.2||359.2||359.1||239
1734359820000|2024-12-16 14:37:00|359.1||359.1||359.1||359.1||39
1734359860000|2024-12-16 14:37:40|359.2||359.2||359.2||359.2||0
1734359890000|2024-12-16 14:38:10|359.1||359.1||359.1||359.1||0
1734359900000|2024-12-16 14:38:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1734359910000|2024-12-16 14:38:30|359.3||359.2||359.3||359.2||4600
1734359940000|2024-12-16 14:39:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|616
1734359970000|2024-12-16 14:39:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.2|1726
1734360010000|2024-12-16 14:40:10|359.5|359.4|359.6|359.5|359.6|359.5|359.5|359.4|2182
1734360020000|2024-12-16 14:40:20|||||||||39
1734360030000|2024-12-16 14:40:30|359.7||359.6||359.7||359.6||0
1734360040000|2024-12-16 14:40:40||359.4||359.4||359.4||359.4|1521
1734360060000|2024-12-16 14:41:00|359.5|359.3|359.4|359.3|359.5|359.3|359.4|359.3|1116
1734360070000|2024-12-16 14:41:10|359.5|359.4|359.5|359.3|359.5|359.4|359.5|359.3|0
1734360080000|2024-12-16 14:41:20||359.4||359.4||359.4||359.4|0
1734360110000|2024-12-16 14:41:50|||||||||602
1734360160000|2024-12-16 14:42:40||359.3||359.3||359.3||359.3|0
1734360190000|2024-12-16 14:43:10|359.6|359.4|359.5|359.4|359.6|359.5|359.5|359.4|1208
1734360240000|2024-12-16 14:44:00|359.6||359.6||359.6||359.6||0
1734360270000|2024-12-16 14:44:30||359.5||359.5||359.5||359.5|0
1734360300000|2024-12-16 14:45:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|557
1734360310000|2024-12-16 14:45:10|359.8||359.8||359.8||359.8||792
1734360350000|2024-12-16 14:45:50||359.7||359.7||359.7||359.7|0
1734360480000|2024-12-16 14:48:00|||||||||37
1734360600000|2024-12-16 14:50:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|823
1734360670000|2024-12-16 14:51:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1734360710000|2024-12-16 14:51:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|685
1734360730000|2024-12-16 14:52:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|150
1734360800000|2024-12-16 14:53:20|359.2|359.1|359.3|359.1|359.3|359.2|359.2|359.1|1139
1734360810000|2024-12-16 14:53:30|359.2|359|359.2|359.1|359.2|359.1|359.2|359|0
1734360840000|2024-12-16 14:54:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1604
1734360860000|2024-12-16 14:54:20|||||||||620
1734360960000|2024-12-16 14:56:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1734360980000|2024-12-16 14:56:20|||||||||1377
1734361020000|2024-12-16 14:57:00|359.5|359.4|359.4|359.3|359.5|359.4|359.4|359.3|103
1734361030000|2024-12-16 14:57:10|359.3|359.2|359.4|359.2|359.4|359.3|359.3|359.2|669
1734361080000|2024-12-16 14:58:00|359.5|359.3|359.5|359.4|359.5|359.4|359.5|359.3|1533
1734361130000|2024-12-16 14:58:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|871
1734361140000|2024-12-16 14:59:00||359.4||359.4||359.4||359.4|1533
1734361170000|2024-12-16 14:59:30|359.5||359.5||359.5||359.5||0
1734361190000|2024-12-16 14:59:50|359.6||359.6||359.6||359.6||0
1734361200000|2024-12-16 15:00:00||359.5||359.5||359.5||359.5|0
1734361220000|2024-12-16 15:00:20||359.4||359.4||359.4||359.4|0
1734361280000|2024-12-16 15:01:20||359.5||359.5||359.5||359.5|0
1734361340000|2024-12-16 15:02:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1243
1734361390000|2024-12-16 15:03:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|23
1734361440000|2024-12-16 15:04:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|150
1734361460000|2024-12-16 15:04:20||359.3||359.3||359.3||359.3|30
1734361490000|2024-12-16 15:04:50||359.4||359.4||359.4||359.4|115
1734361620000|2024-12-16 15:07:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|5
1734361630000|2024-12-16 15:07:10||359.4||359.4||359.4||359.4|13
1734361740000|2024-12-16 15:09:00|359.5|359.5|359.7|359.6|359.7|359.6|359.5|359.5|1467
1734361750000|2024-12-16 15:09:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1734361800000|2024-12-16 15:10:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|239
1734361850000|2024-12-16 15:10:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|35
1734361960000|2024-12-16 15:12:40|||||||||662
1734362080000|2024-12-16 15:14:40|||||||||95
1734362160000|2024-12-16 15:16:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1734362170000|2024-12-16 15:16:10|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|429
1734362180000|2024-12-16 15:16:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|1033
1734362190000|2024-12-16 15:16:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|72
1734362220000|2024-12-16 15:17:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|435
1734362280000|2024-12-16 15:18:00|359.8|359.7|359.9|359.8|359.9|359.8|359.8|359.7|536
1734362380000|2024-12-16 15:19:40|||||||||391
1734362420000|2024-12-16 15:20:20|360|359.9|360|359.9|360|359.9|360|359.9|330
1734362430000|2024-12-16 15:20:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|264
1734362470000|2024-12-16 15:21:10|360||360||360||360||1673
1734362520000|2024-12-16 15:22:00||359.9||359.9||359.9||359.9|0
1734362630000|2024-12-16 15:23:50|359.9|359.8|360|359.8|360|359.8|359.9|359.8|1411
1734362680000|2024-12-16 15:24:40|359.9||359.9||359.9||359.9||0
1734362720000|2024-12-16 15:25:20|360|359.9|360|359.8|360|359.9|360|359.8|1673
1734362760000|2024-12-16 15:26:00||359.9||359.9||359.9||359.9|0
1734363000000|2024-12-16 15:30:00|||||||||1
1734363100000|2024-12-16 15:31:40|360.1|360|360|359.9|360.1|360|360|359.9|2128
1734363130000|2024-12-16 15:32:10|||||||||1605
1734363150000|2024-12-16 15:32:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1734363180000|2024-12-16 15:33:00|360|359.9|360|359.9|360|359.9|360|359.9|1811
1734363240000|2024-12-16 15:34:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1734363400000|2024-12-16 15:36:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|1355
1734363410000|2024-12-16 15:36:50|||||||||50
1734363560000|2024-12-16 15:39:20|||||||||791
1734363600000|2024-12-16 15:40:00|359.9||359.8||359.9||359.8||0
1734363630000|2024-12-16 15:40:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1734363670000|2024-12-16 15:41:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|17
1734363680000|2024-12-16 15:41:20|359.7||359.6||359.7||359.6||628
1734363720000|2024-12-16 15:42:00|359.7|359.6|359.6|359.5|359.7|359.6|359.6|359.5|212
1734363740000|2024-12-16 15:42:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1734363910000|2024-12-16 15:45:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|501
1734363930000|2024-12-16 15:45:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1734363960000|2024-12-16 15:46:00|359.6|359.5|359.7|359.5|359.7|359.5|359.6|359.5|484
1734364010000|2024-12-16 15:46:50||359.6||359.6||359.6||359.6|0
1734364070000|2024-12-16 15:47:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1734364080000|2024-12-16 15:48:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|638
1734364100000|2024-12-16 15:48:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|582
1734364200000|2024-12-16 15:50:00|359.7|359.6|359.8|359.7|359.8|359.7|359.7|359.6|1745
1734364240000|2024-12-16 15:50:40|359.9||359.8||359.9||359.8||661
1734364270000|2024-12-16 15:51:10|359.9||359.9||359.9||359.9||420
1734364290000|2024-12-16 15:51:30||359.8||359.8||359.8||359.8|0
1734364330000|2024-12-16 15:52:10|360|359.9|360|359.9|360|359.9|360|359.9|578
1734364340000|2024-12-16 15:52:20|||||||||515
1734364370000|2024-12-16 15:52:50|||||||||250
1734364470000|2024-12-16 15:54:30|||||||||3
1734364490000|2024-12-16 15:54:50|360.1|360|360.1|360|360.1|360|360.1|360|2000
1734364510000|2024-12-16 15:55:10|||||||||2093
1734364530000|2024-12-16 15:55:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1734364540000|2024-12-16 15:55:40|360.1|360|360.1|360|360.1|360|360.1|360|586
1734364570000|2024-12-16 15:56:10|||||||||2093
1734364580000|2024-12-16 15:56:20|||||||||3027
1734364630000|2024-12-16 15:57:10|||||||||1496
1734364640000|2024-12-16 15:57:20|360|359.9|360|359.9|360|359.9|360|359.9|150
1734364660000|2024-12-16 15:57:40|360.1|360|360.1|360|360.1|360|360.1|360|0
1734364690000|2024-12-16 15:58:10|360|359.9|360|359.9|360|359.9|360|359.9|1660
1734364740000|2024-12-16 15:59:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|623
1734364790000|2024-12-16 15:59:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|620
1734364800000|2024-12-16 16:00:00|359.9|359.8|359.8|359.7|359.9|359.8|359.8|359.7|403
1734364850000|2024-12-16 16:00:50|||||||||608
1734364870000|2024-12-16 16:01:10|359.9|359.8|359.8|359.7|359.9|359.8|359.8|359.7|0
1734364880000|2024-12-16 16:01:20|||||||||1011
1734364890000|2024-12-16 16:01:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|503
1734364920000|2024-12-16 16:02:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|92
1734364940000|2024-12-16 16:02:20|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|165
1734364950000|2024-12-16 16:02:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1734364970000|2024-12-16 16:02:50|359.8|359.7|359.8|359.6|359.8|359.7|359.8|359.6|1605
1734364980000|2024-12-16 16:03:00||359.7||359.7||359.7||359.7|0
1734364990000|2024-12-16 16:03:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1734365000000|2024-12-16 16:03:20|359.8||359.8||359.8||359.8||385
1734365040000|2024-12-16 16:04:00|||||||||921
1734365050000|2024-12-16 16:04:10|359.7||359.7||359.7||359.7||264
1734365090000|2024-12-16 16:04:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|633
1734365160000|2024-12-16 16:06:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|456
1734365210000|2024-12-16 16:06:50|360|359.9|360|359.9|360|359.9|360|359.9|0
1734365240000|2024-12-16 16:07:20|360.1|360|360.1|360|360.1|360|360.1|360|0
1734365280000|2024-12-16 16:08:00|||||||||150
1734365290000|2024-12-16 16:08:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1734365380000|2024-12-16 16:09:40|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734365390000|2024-12-16 16:09:50||360.1||360.1||360.1||360.1|0
1734365450000|2024-12-16 16:10:50|360.2||360.3||360.3||360.2||0
1734365480000|2024-12-16 16:11:20||360.2||360.2||360.2||360.2|0
1734365510000|2024-12-16 16:11:50|360.2|360.1|360.1|360|360.2|360.1|360.1|360|529
1734365530000|2024-12-16 16:12:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1455
1734365590000|2024-12-16 16:13:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734365610000|2024-12-16 16:13:30|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1734365640000|2024-12-16 16:14:00|360.3||360.3||360.3||360.3||1475
1734365670000|2024-12-16 16:14:30||360.2||360.2||360.2||360.2|0
1734365680000|2024-12-16 16:14:40|||||||||4
1734365700000|2024-12-16 16:15:00|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1734365720000|2024-12-16 16:15:20|360.3||360.3||360.3||360.3||0
1734365750000|2024-12-16 16:15:50|||||||||1336
1734365760000|2024-12-16 16:16:00||360.2||360.2||360.2||360.2|0
1734365780000|2024-12-16 16:16:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|0
1734365840000|2024-12-16 16:17:20||360||360||360||360|629
1734365860000|2024-12-16 16:17:40|360.1|360.1|360.2|360.1|360.2|360.1|360.1|360.1|0
1734365880000|2024-12-16 16:18:00|||||||||27
1734365890000|2024-12-16 16:18:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734365920000|2024-12-16 16:18:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1734365930000|2024-12-16 16:18:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|91
1734365940000|2024-12-16 16:19:00|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|870
1734365960000|2024-12-16 16:19:20|360.2|360|360.1|360|360.2|360|360.1|360|0
1734365970000|2024-12-16 16:19:30|||||||||2045
1734366000000|2024-12-16 16:20:00|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|0
1734366030000|2024-12-16 16:20:30|360.2|360.2|360.2|360.1|360.3|360.2|360.2|360.1|562
1734366060000|2024-12-16 16:21:00||360||360.1||360.1||360|2117
1734366070000|2024-12-16 16:21:10|360.1|360|360.2|360.1|360.2|360.1|360.1|360|2681
1734366080000|2024-12-16 16:21:20|||||||||2500
1734366090000|2024-12-16 16:21:30|||||||||1053
1734366120000|2024-12-16 16:22:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|1168
1734366130000|2024-12-16 16:22:10|||||||||574
1734366240000|2024-12-16 16:24:00|||||||||670
1734366280000|2024-12-16 16:24:40|360.4|360.3|360.3|360.2|360.4|360.3|360.3|360.2|0
1734366300000|2024-12-16 16:25:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1734366320000|2024-12-16 16:25:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|20
1734366360000|2024-12-16 16:26:00|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1734366420000|2024-12-16 16:27:00|||||||||1143
1734366430000|2024-12-16 16:27:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|656
1734366450000|2024-12-16 16:27:30|||||||||2617
1734366460000|2024-12-16 16:27:40|360.1|360|360.1|360|360.1|360|360.1|360|586
1734366480000|2024-12-16 16:28:00|360.2|360.1|360.3|360.2|360.3|360.2|360.1|360|3335
1734366490000|2024-12-16 16:28:10|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|13
1734366530000|2024-12-16 16:28:50|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|2617
1734366550000|2024-12-16 16:29:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1350
1734366570000|2024-12-16 16:29:30|||||||||2
1734366590000|2024-12-16 16:29:50|360.3|360.2|360.3|360.1|360.3|360.2|360.3|360.1|1834
1734422420000|2024-12-17 08:00:20|357.9|357.5|357.9|357.5|357.9|357.5|357.9|357.5|240
1734422430000|2024-12-17 08:00:30|357.8||357.8||357.8||357.8||20
1734422440000|2024-12-17 08:00:40|357.6|357.3|357.6|357.2|357.6|357.3|357.6|357.2|0
1734422450000|2024-12-17 08:00:50|357.5|356.8|356.7|356|357.5|356.8|356.7|356|1370
1734422470000|2024-12-17 08:01:10|356.6|355.8|356.3|355.8|356.6|355.8|356.3|355.8|0
1734422490000|2024-12-17 08:01:30|356.8|356.4|357|356.6|357|356.6|356.8|356.4|1379
1734422500000|2024-12-17 08:01:40||356.5||356.5||356.5||356.5|0
1734422510000|2024-12-17 08:01:50|358.1|356.6|357.9|357.7|358.1|357.9|357.9|356.6|140
1734422520000|2024-12-17 08:02:00|357.8|357.6|357.8|357.6|358|357.8|357.8|357.6|0
1734422530000|2024-12-17 08:02:10|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|287
1734422540000|2024-12-17 08:02:20|357.8|357.5|357.8|357.5|357.8|357.6|357.8|357.5|2010
1734422550000|2024-12-17 08:02:30|357.7|357.6|357.7|357.5|357.7|357.7|357.7|357.5|2064
1734422580000|2024-12-17 08:03:00|357.9|357.6|357.9|357.6|358.1|357.9|357.9|357.6|1246
1734422590000|2024-12-17 08:03:10|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1734422630000|2024-12-17 08:03:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|609
1734422640000|2024-12-17 08:04:00||357.4||357.4||357.4||357.4|0
1734422660000|2024-12-17 08:04:20|357.6||357.6||357.6||357.6||0
1734422680000|2024-12-17 08:04:40|357.4|357.3|357.3|357.1|357.4|357.3|357.3|357.1|1541
1734422690000|2024-12-17 08:04:50|357.2|357|357.2|357|357.2|357|357.2|357|0
1734422700000|2024-12-17 08:05:00|357|356.9|356.9|356.6|357|356.9|356.9|356.6|500
1734422710000|2024-12-17 08:05:10|357.2|356.7|357.9|357.7|357.9|357.7|357.2|356.7|3677
1734422720000|2024-12-17 08:05:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1734422790000|2024-12-17 08:06:30|358.1|357.9|358.2|358|358.2|358|358|357.9|762
1734422820000|2024-12-17 08:07:00|358.1|357.9|358|357.9|358.1|357.9|358|357.9|440
1734422830000|2024-12-17 08:07:10|358.1||358.1||358.1||358.1||0
1734422890000|2024-12-17 08:08:10|358.2|358|358.2|358|358.2|358|358.2|358|0
1734422900000|2024-12-17 08:08:20|358.3|358.1|358.4|358.2|358.4|358.2|358.3|358.1|1699
1734422910000|2024-12-17 08:08:30|358.5|358.1|358.4|358.1|358.5|358.1|358.4|358.1|0
1734422920000|2024-12-17 08:08:40|358.3|358|358.2|358|358.3|358|358.1|358|366
1734423000000|2024-12-17 08:10:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|830
1734423020000|2024-12-17 08:10:20|357.7|357.5|357.6|357.5|357.7|357.5|357.6|357.5|0
1734423040000|2024-12-17 08:10:40|357.8|357.6|357.9|357.6|357.9|357.6|357.8|357.6|706
1734423160000|2024-12-17 08:12:40|358|357.7|358.2|358|358.2|358|358|357.7|830
1734423220000|2024-12-17 08:13:40||357.9||357.9||357.9||357.9|0
1734423340000|2024-12-17 08:15:40||358||358||358||358|2488
1734423350000|2024-12-17 08:15:50|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|110
1734423370000|2024-12-17 08:16:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|226
1734423420000|2024-12-17 08:17:00|358.2|358|358.2|358|358.2|358|358.2|358|947
1734423430000|2024-12-17 08:17:10|358.4|358.2|358.7|358.5|358.7|358.5|358.4|358.2|2198
1734423460000|2024-12-17 08:17:40|358.6|358.3|358.6|358.4|358.6|358.4|358.6|358.3|0
1734423480000|2024-12-17 08:18:00|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|444
1734423500000|2024-12-17 08:18:20||358.2||358.2||358.2||358.2|830
1734423530000|2024-12-17 08:18:50|358.3||358.4||358.4||358.3||669
1734423590000|2024-12-17 08:19:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|666
1734423640000|2024-12-17 08:20:40|||||||||477
1734423650000|2024-12-17 08:20:50|||||||||547
1734423670000|2024-12-17 08:21:10|||||||||830
1734423680000|2024-12-17 08:21:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|578
1734423730000|2024-12-17 08:22:10|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1734423800000|2024-12-17 08:23:20|358.5|358.3|358.5|358.4|358.5|358.4|358.5|358.3|1833
1734423810000|2024-12-17 08:23:30||358.3||358.3||358.3||358.3|0
1734423820000|2024-12-17 08:23:40|358.4||358.4||358.4||358.4||0
1734423840000|2024-12-17 08:24:00|358.3|358.2|358.4|358.2|358.4|358.3|358.3|358.2|1544
1734423870000|2024-12-17 08:24:30|358.3|358.1|358.4|358.2|358.4|358.2|358.3|358.1|0
1734423950000|2024-12-17 08:25:50|358.3||358.4||358.4||358.3||1442
1734423970000|2024-12-17 08:26:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1734424010000|2024-12-17 08:26:50|||||||||86
1734424070000|2024-12-17 08:27:50||358.2||358.2||358.2||358.2|0
1734424130000|2024-12-17 08:28:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734424160000|2024-12-17 08:29:20|358.6|358.4|358.5|358.4|358.6|358.4|358.5|358.4|1430
1734424170000|2024-12-17 08:29:30|358.7|358.5|358.6|358.4|358.7|358.5|358.5|358.4|1554
1734424240000|2024-12-17 08:30:40|358.8|358.5|358.8|358.5|358.8|358.5|358.8|358.5|2790
1734424250000|2024-12-17 08:30:50|359|358.6|359|358.8|359|358.8|359|358.6|0
1734424260000|2024-12-17 08:31:00|359.2|359|359.2|359|359.2|359|359.2|359|115
1734424320000|2024-12-17 08:32:00|359.1||359.2||359.2||359.1||0
1734424340000|2024-12-17 08:32:20|||||||||529
1734424350000|2024-12-17 08:32:30||359.1||359.1||359.1||359|43
1734424400000|2024-12-17 08:33:20|359|358.9|359|358.9|359|358.9|359|358.9|186
1734424460000|2024-12-17 08:34:20|359.1||359.1||359.1||359.1||0
1734424480000|2024-12-17 08:34:40|||||||||112
1734424510000|2024-12-17 08:35:10|359||359||359||359||0
1734424520000|2024-12-17 08:35:20||358.8||358.8||358.8||358.8|0
1734424530000|2024-12-17 08:35:30|358.9||358.9||358.9||358.9||0
1734424590000|2024-12-17 08:36:30||358.7||358.8||358.8||358.7|0
1734424650000|2024-12-17 08:37:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|2788
1734424660000|2024-12-17 08:37:40|359|359|359.1|358.9|359.1|359|359|358.9|640
1734424770000|2024-12-17 08:39:30||359||359||359||359|0
1734424780000|2024-12-17 08:39:40|||||||||300
1734424800000|2024-12-17 08:40:00|||||||||580
1734424890000|2024-12-17 08:41:30|||||||||1659
1734425030000|2024-12-17 08:43:50|358.9|358.8|359|358.8|359|358.8|358.9|358.7|1989
1734425060000|2024-12-17 08:44:20|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|817
1734425080000|2024-12-17 08:44:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1734425090000|2024-12-17 08:44:50|358.8||358.8||358.8||358.8||0
1734425150000|2024-12-17 08:45:50|358.9|358.8|359|358.8|359|358.8|358.9|358.8|0
1734425160000|2024-12-17 08:46:00|358.9||358.9||358.9||358.9||0
1734425300000|2024-12-17 08:48:20|358.8|358.7|358.9|358.6|358.9|358.7|358.8|358.6|356
1734425330000|2024-12-17 08:48:50||358.7||358.7||358.7||358.7|0
1734425340000|2024-12-17 08:49:00||358.8||358.8||358.8||358.8|0
1734425350000|2024-12-17 08:49:10||358.7||358.8||358.8||358.7|0
1734425360000|2024-12-17 08:49:20|||||||||1600
1734425370000|2024-12-17 08:49:30||358.7||358.7||358.7||358.7|0
1734425390000|2024-12-17 08:49:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1734425410000|2024-12-17 08:50:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|150
1734425610000|2024-12-17 08:53:30|359|358.9|359|358.9|359|358.9|359|358.9|1132
1734425620000|2024-12-17 08:53:40||358.8||358.8||358.8||358.8|0
1734425650000|2024-12-17 08:54:10||358.9||358.8||358.9||358.8|0
1734425660000|2024-12-17 08:54:20||358.9||358.9||358.9||358.9|0
1734425700000|2024-12-17 08:55:00|359.1||359.1||359.1||359.1||0
1734425730000|2024-12-17 08:55:30||359||359||359||359|0
1734425750000|2024-12-17 08:55:50|359.2||359.2||359.2||359.2||1
1734425760000|2024-12-17 08:56:00|359.1||359.1||359.1||359.1||0
1734425770000|2024-12-17 08:56:10|359.2||359.2||359.2||359.2||1580
1734426000000|2024-12-17 09:00:00|359.1|358.9|359|358.8|359.1|358.9|359|358.8|5156
1734426060000|2024-12-17 09:01:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|367
1734426240000|2024-12-17 09:04:00|359|358.8|359.1|358.9|359.1|358.9|359|358.8|2521
1734426250000|2024-12-17 09:04:10|359.2|359|359.3|359.1|359.3|359.1|359.2|359|630
1734426340000|2024-12-17 09:05:40|||||||||1000
1734426350000|2024-12-17 09:05:50||359.2||359.1||359.2||359.1|33
1734426390000|2024-12-17 09:06:30|359.1|359|359.3|359.1|359.3|359.1|359.1|359|1846
1734426450000|2024-12-17 09:07:30|||||||||1061
1734426470000|2024-12-17 09:07:50|359.2||359.3||359.3||359.2||429
1734426480000|2024-12-17 09:08:00|359.2|359|359.2|359|359.2|359|359.1|359|1600
1734426490000|2024-12-17 09:08:10||359.1||359.1||359.1||359.1|0
1734426500000|2024-12-17 09:08:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|1900
1734426550000|2024-12-17 09:09:10|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|641
1734426630000|2024-12-17 09:10:30|359.6|359.4|359.5|359.4|359.6|359.4|359.5|359.4|366
1734426700000|2024-12-17 09:11:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|608
1734426730000|2024-12-17 09:12:10|359.5||359.5||359.5||359.5||0
1734426760000|2024-12-17 09:12:40||359.4||359.4||359.4||359.4|0
1734426770000|2024-12-17 09:12:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1734426780000|2024-12-17 09:13:00|359.5||359.5||359.5||359.5||150
1734426870000|2024-12-17 09:14:30|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|363
1734426880000|2024-12-17 09:14:40|359.3||359.3||359.3||359.3||0
1734426890000|2024-12-17 09:14:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|497
1734426910000|2024-12-17 09:15:10|359.1|359|359.1|359|359.1|359|359.1|359|0
1734426940000|2024-12-17 09:15:40|359|358.9|358.9|358.8|359|358.9|358.9|358.8|1472
1734426960000|2024-12-17 09:16:00|||||||||1800
1734426970000|2024-12-17 09:16:10|358.8|358.7|358.7|358.6|358.8|358.7|358.7|358.6|1841
1734426980000|2024-12-17 09:16:20|358.8||358.8||358.8||358.8||0
1734427090000|2024-12-17 09:18:10|358.7|358.4|358.6|358.4|358.7|358.4|358.5|358.4|1827
1734427130000|2024-12-17 09:18:50||358.3||358.3||358.3||358.3|0
1734427140000|2024-12-17 09:19:00|358.5||358.5||358.5||358.5||0
1734427160000|2024-12-17 09:19:20|358.6|358.5|359|358.8|359|358.8|358.6|358.5|1976
1734427180000|2024-12-17 09:19:40|||||||||1385
1734427230000|2024-12-17 09:20:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|100
1734427260000|2024-12-17 09:21:00||358.6||358.6||358.6||358.6|280
1734427290000|2024-12-17 09:21:30|358.7||358.7||358.7||358.7||150
1734427300000|2024-12-17 09:21:40|358.8||358.8||358.8||358.8||1288
1734427510000|2024-12-17 09:25:10||358.7||358.7||358.7||358.7|0
1734427580000|2024-12-17 09:26:20|||||||||2070
1734427640000|2024-12-17 09:27:20|||||||||992
1734427660000|2024-12-17 09:27:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|511
1734427700000|2024-12-17 09:28:20|358.8||358.8||358.8||358.8||0
1734427710000|2024-12-17 09:28:30|358.7||358.7||358.7||358.7||0
1734427720000|2024-12-17 09:28:40|358.6|358.5|358.7|358.5|358.7|358.5|358.6|358.5|0
1734427740000|2024-12-17 09:29:00|358.6||358.6||358.6||358.6||0
1734427770000|2024-12-17 09:29:30|358.7||358.7||358.7||358.7||0
1734427820000|2024-12-17 09:30:20|358.8|358.6|358.8|358.7|358.8|358.7|358.8|358.6|0
1734427860000|2024-12-17 09:31:00|359|358.8|359|358.8|359|358.8|359|358.8|1432
1734427950000|2024-12-17 09:32:30|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1765
1734428090000|2024-12-17 09:34:50|358.8||358.8||358.8||358.8||0
1734428140000|2024-12-17 09:35:40|||||||||1800
1734428180000|2024-12-17 09:36:20|358.9||358.9||358.9||358.9||1589
1734428350000|2024-12-17 09:39:10|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|0
1734428420000|2024-12-17 09:40:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1734428450000|2024-12-17 09:40:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|329
1734428470000|2024-12-17 09:41:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734428480000|2024-12-17 09:41:20|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|0
1734428540000|2024-12-17 09:42:20|358.6|358.5|358.5|358.4|358.6|358.5|358.5|358.4|1671
1734428550000|2024-12-17 09:42:30|358.6||358.6||358.6||358.6||0
1734428560000|2024-12-17 09:42:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|375
1734428630000|2024-12-17 09:43:50|358.4||358.4||358.4||358.4||0
1734428740000|2024-12-17 09:45:40||358.2||358.2||358.2||358.2|0
1734428820000|2024-12-17 09:47:00|358.3|358.1|358.1|358|358.3|358.1|358.1|358|857
1734428830000|2024-12-17 09:47:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1
1734428900000|2024-12-17 09:48:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734428950000|2024-12-17 09:49:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1121
1734428960000|2024-12-17 09:49:20|||||||||2498
1734428990000|2024-12-17 09:49:50|||||||||549
1734429010000|2024-12-17 09:50:10|||||||||150
1734429030000|2024-12-17 09:50:30|||||||||1350
1734429050000|2024-12-17 09:50:50|||||||||614
1734429080000|2024-12-17 09:51:20|||||||||1000
1734429090000|2024-12-17 09:51:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734429150000|2024-12-17 09:52:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1437
1734429220000|2024-12-17 09:53:40|||||||||296
1734429240000|2024-12-17 09:54:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1045
1734429300000|2024-12-17 09:55:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734429420000|2024-12-17 09:57:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|486
1734429430000|2024-12-17 09:57:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|26
1734429590000|2024-12-17 09:59:50||358||358||358||358|83
1734429600000|2024-12-17 10:00:00||358.1||358.1||358.1||358.1|0
1734429610000|2024-12-17 10:00:10||358||358||358||358|0
1734429620000|2024-12-17 10:00:20||358.1||358.1||358.1||358.1|0
1734429630000|2024-12-17 10:00:30||358||358.1||358.1||358|1040
1734429640000|2024-12-17 10:00:40|||||||||987
1734429650000|2024-12-17 10:00:50||358||358.1||358.1||358|0
1734429660000|2024-12-17 10:01:00|358|358|357.9|357.7|358|358|357.9|357.7|0
1734429700000|2024-12-17 10:01:40|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|0
1734429710000|2024-12-17 10:01:50|357.7||357.7||357.7||357.7||0
1734429740000|2024-12-17 10:02:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|373
1734429760000|2024-12-17 10:02:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1734429790000|2024-12-17 10:03:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1734429880000|2024-12-17 10:04:40||357.7||357.7||357.7||357.7|284
1734429930000|2024-12-17 10:05:30|357.8||357.8||357.8||357.8||0
1734429950000|2024-12-17 10:05:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|125
1734430020000|2024-12-17 10:07:00||357.7||357.7||357.7||357.7|1007
1734430030000|2024-12-17 10:07:10|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1734430050000|2024-12-17 10:07:30|357.8|357.5|357.8|357.6|357.8|357.6|357.8|357.5|0
1734430070000|2024-12-17 10:07:50|357.7||357.7||357.7||357.7||615
1734430090000|2024-12-17 10:08:10|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|511
1734430120000|2024-12-17 10:08:40|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.3|919
1734430150000|2024-12-17 10:09:10|357.3|357.2|357.6|357.4|357.6|357.4|357.3|357.2|0
1734430180000|2024-12-17 10:09:40||357.5||357.4||357.5||357.4|625
1734430190000|2024-12-17 10:09:50|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1734430200000|2024-12-17 10:10:00||357.5||357.5||357.5||357.5|0
1734430220000|2024-12-17 10:10:20||357.4||357.4||357.4||357.4|280
1734430300000|2024-12-17 10:11:40|||||||||5900
1734430350000|2024-12-17 10:12:30|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|293
1734430360000|2024-12-17 10:12:40|357.4|357.4|357.5|357.4|357.5|357.4|357.4|357.4|0
1734430480000|2024-12-17 10:14:40|357.4|357.3|357.4|357.3|357.5|357.3|357.4|357.3|387
1734430540000|2024-12-17 10:15:40|357.5||357.5||357.5||357.5||52
1734430550000|2024-12-17 10:15:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|34
1734430620000|2024-12-17 10:17:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1734430640000|2024-12-17 10:17:20|||||||||1019
1734430670000|2024-12-17 10:17:50|357.4||357.4||357.4||357.4||256
1734430700000|2024-12-17 10:18:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1065
1734430730000|2024-12-17 10:18:50|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|2950
1734430740000|2024-12-17 10:19:00|357.3||357.3||357.3||357.3||0
1734430910000|2024-12-17 10:21:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1734430920000|2024-12-17 10:22:00|||||||||10
1734430950000|2024-12-17 10:22:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|882
1734431030000|2024-12-17 10:23:50||357.3||357.3||357.3||357.3|399
1734431040000|2024-12-17 10:24:00|357.4||357.4||357.4||357.4||0
1734431110000|2024-12-17 10:25:10||357.2||357.2||357.2||357.2|47
1734431120000|2024-12-17 10:25:20|357.3||357.3||357.3||357.3||0
1734431140000|2024-12-17 10:25:40|357|356.9|357.1|356.9|357.1|356.9|357|356.9|1542
1734431160000|2024-12-17 10:26:00|357|357.2|357.3|357.2|357.3|357.2|357|357.2|0
1734431170000|2024-12-17 10:26:10|357.4||357.4||357.4||357.3||0
1734431180000|2024-12-17 10:26:20|357.3||357.3||357.4||357.3||0
1734431190000|2024-12-17 10:26:30|||||||||150
1734431220000|2024-12-17 10:27:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1551
1734431230000|2024-12-17 10:27:10|357.5||357.4||357.5||357.4||0
1734431240000|2024-12-17 10:27:20|357.5|357.2|357.4|357.2|357.5|357.2|357.4|357.2|379
1734431260000|2024-12-17 10:27:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1734431290000|2024-12-17 10:28:10|357.4|357.2|357.5|357.3|357.5|357.3|357.4|357.2|1061
1734431300000|2024-12-17 10:28:20||357.2||357.2||357.2||357.2|0
1734431310000|2024-12-17 10:28:30||357.3||357.3||357.3||357.3|0
1734431460000|2024-12-17 10:31:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1734431490000|2024-12-17 10:31:30|357.5|357.3|357.5|357.3|357.5|357.4|357.5|357.3|742
1734431610000|2024-12-17 10:33:30|357.4|357.2|357.3|357.2|357.4|357.2|357.3|357.2|0
1734431700000|2024-12-17 10:35:00||357.1||357.1||357.1||357.1|0
1734431750000|2024-12-17 10:35:50||357.2||357.2||357.2||357.2|0
1734431800000|2024-12-17 10:36:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1734431860000|2024-12-17 10:37:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1734431870000|2024-12-17 10:37:50|||||||||964
1734431880000|2024-12-17 10:38:00|357.2|357|357.2|357|357.2|357.1|357.2|357|0
1734431900000|2024-12-17 10:38:20||357.1||357.1||357.1||357.1|0
1734431990000|2024-12-17 10:39:50|357.1|357|357.2|357|357.2|357.1|357.1|357|1482
1734432010000|2024-12-17 10:40:10|357.1|356.9|357|356.9|357.1|356.9|357|356.9|32628
1734432020000|2024-12-17 10:40:20|357.1|357|357.1|357|357.1|357|357.1|357|2426
1734432050000|2024-12-17 10:40:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|542
1734432070000|2024-12-17 10:41:10|357.1|357|357.1|357|357.1|357|357.1|357|252
1734432080000|2024-12-17 10:41:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1800
1734432160000|2024-12-17 10:42:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1572
1734432180000|2024-12-17 10:43:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1734432230000|2024-12-17 10:43:50|||||||||4020
1734432240000|2024-12-17 10:44:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734432250000|2024-12-17 10:44:10||357.1||357.1||357.1||357.1|0
1734432280000|2024-12-17 10:44:40|357.2||357.2||357.2||357.2||0
1734432350000|2024-12-17 10:45:50|357.3||357.3||357.3||357.3||0
1734432360000|2024-12-17 10:46:00|357.2|357.2|357.3|357.2|357.3|357.2|357.2|357.2|0
1734432400000|2024-12-17 10:46:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|150
1734432410000|2024-12-17 10:46:50|||||||||1424
1734432460000|2024-12-17 10:47:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|150
1734432540000|2024-12-17 10:49:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1734432550000|2024-12-17 10:49:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734432570000|2024-12-17 10:49:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|921
1734432580000|2024-12-17 10:49:40|357.7|357.4|357.6|357.4|357.7|357.4|357.6|357.4|0
1734432620000|2024-12-17 10:50:20|357.5||357.6||357.6||357.5||0
1734432650000|2024-12-17 10:50:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1734432660000|2024-12-17 10:51:00|||||||||987
1734432670000|2024-12-17 10:51:10|||||||||3404
1734432880000|2024-12-17 10:54:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1734432920000|2024-12-17 10:55:20|358|357.8|358|357.8|358|357.8|358|357.8|0
1734433020000|2024-12-17 10:57:00||357.9||357.9||357.9||357.9|256
1734433060000|2024-12-17 10:57:40|||||||||650
1734433120000|2024-12-17 10:58:40||357.8||357.8||357.8||357.8|0
1734433210000|2024-12-17 11:00:10|357.9||357.9||357.9||357.9||0
1734433230000|2024-12-17 11:00:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1734433250000|2024-12-17 11:00:50||357.8||357.8||357.8||357.8|0
1734433260000|2024-12-17 11:01:00||357.9||357.9||357.9||357.9|0
1734433280000|2024-12-17 11:01:20|358.1|358|358.1|358|358.1|358|358.1|357.9|150
1734433290000|2024-12-17 11:01:30|358|357.9|358|357.9|358|357.9|358|357.9|1020
1734433350000|2024-12-17 11:02:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|277
1734433490000|2024-12-17 11:04:50|358|357.9|358.2|358|358.2|358|358|357.9|91
1734433510000|2024-12-17 11:05:10||358.1||358.1||358.1||358.1|0
1734433520000|2024-12-17 11:05:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|437
1734433530000|2024-12-17 11:05:30|||||||||791
1734433610000|2024-12-17 11:06:50|||||||||1216
1734433620000|2024-12-17 11:07:00||358.1||358.2||358.2||358.1|987
1734433630000|2024-12-17 11:07:10|||||||||975
1734433700000|2024-12-17 11:08:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1579
1734433720000|2024-12-17 11:08:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|277
1734433770000|2024-12-17 11:09:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1042
1734433890000|2024-12-17 11:11:30|358.1|358|358.1|358|358.1|358|358.1|358|1042
1734434090000|2024-12-17 11:14:50|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358.1|418
1734434130000|2024-12-17 11:15:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|510
1734434150000|2024-12-17 11:15:50|358.1|358|358.1|358|358.1|358|358.1|358|457
1734434350000|2024-12-17 11:19:10|||||||||1379
1734434440000|2024-12-17 11:20:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|297
1734434450000|2024-12-17 11:20:50|||||||||911
1734434470000|2024-12-17 11:21:10||358||358||358||358|0
1734434510000|2024-12-17 11:21:50|358.1||358.1||358.1||358.1||0
1734434540000|2024-12-17 11:22:20|||||||||1395
1734434590000|2024-12-17 11:23:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1734434640000|2024-12-17 11:24:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1734434670000|2024-12-17 11:24:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1734434750000|2024-12-17 11:25:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|310
1734434820000|2024-12-17 11:27:00|358|357.9|358|357.9|358|357.9|358|357.9|2075
1734434870000|2024-12-17 11:27:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|345
1734434970000|2024-12-17 11:29:30||357.7||357.8||357.8||357.7|0
1734434990000|2024-12-17 11:29:50|||||||||281
1734435000000|2024-12-17 11:30:00|||||||||1914
1734435020000|2024-12-17 11:30:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1734435030000|2024-12-17 11:30:30|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|384
1734435070000|2024-12-17 11:31:10|357.9||357.9||357.9||357.9||1914
1734435090000|2024-12-17 11:31:30|358.1|358|358.1|357.9|358.1|358|358.1|357.9|35
1734435150000|2024-12-17 11:32:30|358||358||358||358||1137
1734435160000|2024-12-17 11:32:40|||||||||615
1734435200000|2024-12-17 11:33:20||357.8||357.9||357.9||357.8|5608
1734435220000|2024-12-17 11:33:40|358.1||358.1||358.1||358.1||814
1734435340000|2024-12-17 11:35:40||358||358||358||358|0
1734435410000|2024-12-17 11:36:50|||||||||283
1734435420000|2024-12-17 11:37:00|||||||||695
1734435470000|2024-12-17 11:37:50||357.9||357.9||357.9||357.9|125
1734435590000|2024-12-17 11:39:50|358||358||358||358||2251
1734435650000|2024-12-17 11:40:50|||||||||7
1734435690000|2024-12-17 11:41:30|||||||||2251
1734436030000|2024-12-17 11:47:10|||||||||537
1734436080000|2024-12-17 11:48:00|||||||||1129
1734436090000|2024-12-17 11:48:10|||||||||29
1734436100000|2024-12-17 11:48:20||357.8||357.9||357.9||357.8|2730
1734436110000|2024-12-17 11:48:30|||||||||4560
1734436230000|2024-12-17 11:50:30|||||||||2251
1734436310000|2024-12-17 11:51:50|||||||||639
1734436440000|2024-12-17 11:54:00|||||||||4162
1734436450000|2024-12-17 11:54:10|||||||||1259
1734436490000|2024-12-17 11:54:50|||||||||1709
1734436510000|2024-12-17 11:55:10|||||||||2553
1734436740000|2024-12-17 11:59:00|||||||||257
1734436810000|2024-12-17 12:00:10|358.2|358|358.2|358|358.2|358|358.2|358|626
1734436870000|2024-12-17 12:01:10|358.1||358.1||358.1||358.1||0
1734436890000|2024-12-17 12:01:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1559
1734437040000|2024-12-17 12:04:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1726
1734437140000|2024-12-17 12:05:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|120
1734437210000|2024-12-17 12:06:50|358.1|358|358.1|358|358.1|358|358.1|358|305
1734437280000|2024-12-17 12:08:00|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|0
1734437300000|2024-12-17 12:08:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1143
1734437350000|2024-12-17 12:09:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|539
1734437500000|2024-12-17 12:11:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|726
1734437510000|2024-12-17 12:11:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1734437520000|2024-12-17 12:12:00|358.3|358.2|358.2|358|358.3|358.2|358.2|358|783
1734437530000|2024-12-17 12:12:10||358.1||358||358.1||358|0
1734437680000|2024-12-17 12:14:40|358.1||358.1||358.1||358.1||0
1734437740000|2024-12-17 12:15:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|4012
1734437780000|2024-12-17 12:16:20|358.1|358|358.1|358|358.1|358|358.1|358|1231
1734437820000|2024-12-17 12:17:00|358|357.9|357.8|357.7|358|357.9|357.8|357.7|0
1734437830000|2024-12-17 12:17:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1042
1734437980000|2024-12-17 12:19:40||357.5||357.5||357.5||357.5|319
1734437990000|2024-12-17 12:19:50|357.6||357.6||357.6||357.6||0
1734438080000|2024-12-17 12:21:20||357.4||357.4||357.4||357.4|0
1734438160000|2024-12-17 12:22:40|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|1107
1734438260000|2024-12-17 12:24:20||357.5||357.5||357.5||357.5|973
1734438460000|2024-12-17 12:27:40|357.5|357.4|357.4|357.3|357.5|357.4|357.4|357.3|0
1734438480000|2024-12-17 12:28:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734438500000|2024-12-17 12:28:20||357.3||357.3||357.3||357.3|0
1734438520000|2024-12-17 12:28:40||357.4||357.4||357.4||357.4|0
1734438530000|2024-12-17 12:28:50||357.3||357.3||357.3||357.3|150
1734438610000|2024-12-17 12:30:10|||||||||20
1734438620000|2024-12-17 12:30:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1734438630000|2024-12-17 12:30:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|114
1734438640000|2024-12-17 12:30:40|357.5|357.5|357.5|357.3|357.5|357.5|357.5|357.3|4675
1734438650000|2024-12-17 12:30:50|||||||||57
1734438660000|2024-12-17 12:31:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|659
1734438740000|2024-12-17 12:32:20|357.1|357|357.1|357|357.1|357|357.1|357|1041
1734438750000|2024-12-17 12:32:30||356.9||356.9||356.9||356.9|0
1734438760000|2024-12-17 12:32:40|357|356.8|357|356.8|357|356.8|357|356.8|0
1734438940000|2024-12-17 12:35:40|356.9||356.9||356.9||356.9||0
1734438950000|2024-12-17 12:35:50||356.7||356.7||356.7||356.7|1894
1734438970000|2024-12-17 12:36:10|357|356.8|357|356.8|357|356.8|357|356.8|1626
1734439150000|2024-12-17 12:39:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1734439160000|2024-12-17 12:39:20|356.8|356.6|356.7|356.6|356.8|356.6|356.7|356.6|957
1734439230000|2024-12-17 12:40:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|75
1734439300000|2024-12-17 12:41:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1734439310000|2024-12-17 12:41:50|||||||||857
1734439360000|2024-12-17 12:42:40|357.4|357.2|357.4|357.3|357.4|357.3|357.4|357.2|0
1734439370000|2024-12-17 12:42:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2074
1734439380000|2024-12-17 12:43:00|357.4||357.3||357.4||357.3||0
1734439390000|2024-12-17 12:43:10|357.4||357.4||357.4||357.3||0
1734439400000|2024-12-17 12:43:20|357.3||357.4||357.4||357.3||0
1734439410000|2024-12-17 12:43:30|357.3|357.3|357.5|357.3|357.5|357.4|357.3|357.3|110
1734439460000|2024-12-17 12:44:20|357.6|357.4|357.7|357.5|357.7|357.5|357.6|357.4|0
1734439550000|2024-12-17 12:45:50|357.6||357.6||357.6||357.6||0
1734439570000|2024-12-17 12:46:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1734439620000|2024-12-17 12:47:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|219
1734439840000|2024-12-17 12:50:40||357.6||357.6||357.6||357.6|0
1734439850000|2024-12-17 12:50:50||357.7||357.7||357.7||357.7|0
1734439860000|2024-12-17 12:51:00||357.6||357.6||357.6||357.6|0
1734439870000|2024-12-17 12:51:10|357.7|357.7|357.7|357.6|357.7|357.7|357.7|357.6|45
1734439890000|2024-12-17 12:51:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.4|593
1734439930000|2024-12-17 12:52:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.5|113
1734439990000|2024-12-17 12:53:10||357.5||357.5||357.5||357.5|0
1734440000000|2024-12-17 12:53:20||357.6||357.6||357.6||357.6|0
1734440010000|2024-12-17 12:53:30||357.5||357.5||357.5||357.5|0
1734440160000|2024-12-17 12:56:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|308
1734440220000|2024-12-17 12:57:00||357.5||357.5||357.5||357.5|0
1734440370000|2024-12-17 12:59:30||357.4||357.4||357.4||357.4|537
1734440410000|2024-12-17 13:00:10|357.5|357.5|357.5|357.4|357.5|357.5|357.5|357.4|89
1734440470000|2024-12-17 13:01:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1734440550000|2024-12-17 13:02:30|357.5|357.4|357.6|357.4|357.6|357.5|357.5|357.4|150
1734440650000|2024-12-17 13:04:10|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|1293
1734440730000|2024-12-17 13:05:30|357.4||357.4||357.4||357.4||317
1734440830000|2024-12-17 13:07:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734440870000|2024-12-17 13:07:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|150
1734440960000|2024-12-17 13:09:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|210
1734441190000|2024-12-17 13:13:10|||||||||51
1734441210000|2024-12-17 13:13:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1734441370000|2024-12-17 13:16:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|101
1734441440000|2024-12-17 13:17:20|358|357.9|358|357.9|358|357.9|358|357.9|0
1734441520000|2024-12-17 13:18:40|358.1|358|358.1|358|358.1|358|358.1|358|1099
1734441540000|2024-12-17 13:19:00|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|1163
1734441650000|2024-12-17 13:20:50|358.1|358|358.1|357.9|358.1|358|358.1|357.9|658
1734441680000|2024-12-17 13:21:20|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|0
1734441700000|2024-12-17 13:21:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734442060000|2024-12-17 13:27:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1734442140000|2024-12-17 13:29:00|||||||||225
1734442190000|2024-12-17 13:29:50|358.2|358.1|358.1|358|358.2|358.1|358.1|358|598
1734442200000|2024-12-17 13:30:00|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358|563
1734442210000|2024-12-17 13:30:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|176
1734442290000|2024-12-17 13:31:30|||||||||1042
1734442310000|2024-12-17 13:31:50||358.2||358.2||358.2||358.2|0
1734442320000|2024-12-17 13:32:00|358.3||358.3||358.3||358.3||0
1734442330000|2024-12-17 13:32:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734442340000|2024-12-17 13:32:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1734442350000|2024-12-17 13:32:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|173
1734442390000|2024-12-17 13:33:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1151
1734442430000|2024-12-17 13:33:50|358.4||358.4||358.4||358.4||35
1734442440000|2024-12-17 13:34:00||358.3||358.2||358.3||358.2|391
1734442450000|2024-12-17 13:34:10||358.3||358.3||358.3||358.3|0
1734442490000|2024-12-17 13:34:50|||||||||3089
1734442570000|2024-12-17 13:36:10|||||||||400
1734442600000|2024-12-17 13:36:40|||||||||1459
1734442610000|2024-12-17 13:36:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|597
1734442730000|2024-12-17 13:38:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|661
1734442840000|2024-12-17 13:40:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1734443040000|2024-12-17 13:44:00|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|0
1734443050000|2024-12-17 13:44:10|358.4||358.4||358.4||358.4||0
1734443060000|2024-12-17 13:44:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|177
1734443140000|2024-12-17 13:45:40|||||||||300
1734443160000|2024-12-17 13:46:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|444
1734443330000|2024-12-17 13:48:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|203
1734443400000|2024-12-17 13:50:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1734443430000|2024-12-17 13:50:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1734443440000|2024-12-17 13:50:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|603
1734443450000|2024-12-17 13:50:50||358.4||358.4||358.4||358.4|0
1734443530000|2024-12-17 13:52:10|358.5||358.5||358.5||358.5||0
1734443550000|2024-12-17 13:52:30||358.3||358.3||358.3||358.3|0
1734443620000|2024-12-17 13:53:40|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|0
1734443650000|2024-12-17 13:54:10|358.9||358.9||358.9||358.9||1731
1734443680000|2024-12-17 13:54:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2906
1734443800000|2024-12-17 13:56:40|||||||||1500
1734443930000|2024-12-17 13:58:50|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1734443990000|2024-12-17 13:59:50|358.8|358.8|358.9|358.8|358.9|358.8|358.8|358.8|100
1734444100000|2024-12-17 14:01:40|||||||||1044
1734444190000|2024-12-17 14:03:10|359.1|358.9|359.1|359|359.1|359|359.1|358.9|0
1734444200000|2024-12-17 14:03:20|359.2||359.2||359.2||359.2||0
1734444300000|2024-12-17 14:05:00|359.1|358.9|359|358.9|359.1|358.9|359|358.9|566
1734444330000|2024-12-17 14:05:30|||||||||91
1734444390000|2024-12-17 14:06:30|||||||||132
1734444450000|2024-12-17 14:07:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1734444460000|2024-12-17 14:07:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1734444470000|2024-12-17 14:07:50||358.6||358.7||358.7||358.6|0
1734444540000|2024-12-17 14:09:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|178
1734444560000|2024-12-17 14:09:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|377
1734444600000|2024-12-17 14:10:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1734444610000|2024-12-17 14:10:10|359|358.9|359|358.9|359|358.9|359|358.9|603
1734444620000|2024-12-17 14:10:20|||||||||633
1734444850000|2024-12-17 14:14:10||358.8||358.8||358.8||358.8|509
1734444870000|2024-12-17 14:14:30|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|47
1734444890000|2024-12-17 14:14:50|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|0
1734444950000|2024-12-17 14:15:50||358.8||358.8||358.8||358.8|0
1734445070000|2024-12-17 14:17:50|359|358.9|358.8|358.7|359|358.9|358.8|358.7|497
1734445080000|2024-12-17 14:18:00||358.6||358.6||358.6||358.6|0
1734445110000|2024-12-17 14:18:30||358.7||358.7||358.7||358.7|0
1734445120000|2024-12-17 14:18:40||358.6||358.6||358.6||358.6|1387
1734445410000|2024-12-17 14:23:30|||||||||2
1734445470000|2024-12-17 14:24:30|358.7||358.7||358.7||358.7||0
1734445490000|2024-12-17 14:24:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.4|1201
1734445590000|2024-12-17 14:26:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|28
1734445690000|2024-12-17 14:28:10|358.4|358.3|358.5|358.4|358.5|358.4|358.4|358.3|2365
1734445710000|2024-12-17 14:28:30||358.3||358.3||358.3||358.3|0
1734445720000|2024-12-17 14:28:40||358.4||358.4||358.4||358.4|0
1734445740000|2024-12-17 14:29:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|507
1734445760000|2024-12-17 14:29:20||358.4||358.4||358.4||358.4|281
1734445780000|2024-12-17 14:29:40|358.5||358.5||358.5||358.5||0
1734445800000|2024-12-17 14:30:00|358.6|358.5|359|358.9|359|358.9|358.6|358.5|1709
1734445830000|2024-12-17 14:30:30||358.8||358.9||358.9||358.8|673
1734445840000|2024-12-17 14:30:40|359.1|359|359.2|359|359.2|359.1|359.1|359|433
1734445870000|2024-12-17 14:31:10||359.1||359.1||359.1||359.1|0
1734445880000|2024-12-17 14:31:20|359|358.9|359|358.9|359|358.9|359|358.9|137
1734445890000|2024-12-17 14:31:30||358.8||358.8||358.8||358.8|0
1734445900000|2024-12-17 14:31:40|358.9||358.9||358.9||358.9||1000
1734445910000|2024-12-17 14:31:50|359|358.9|359|358.9|359|358.9|359|358.9|361
1734445960000|2024-12-17 14:32:40||358.8||358.8||358.8||358.8|26
1734445970000|2024-12-17 14:32:50|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|435
1734445980000|2024-12-17 14:33:00|359|358.8|359|358.8|359|358.8|359|358.8|166
1734446050000|2024-12-17 14:34:10||358.9||358.9||358.9||358.9|0
1734446060000|2024-12-17 14:34:20|||||||||232
1734446080000|2024-12-17 14:34:40|358.9|358.8|358.9|358.8|359|358.8|358.9|358.8|696
1734446100000|2024-12-17 14:35:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|1079
1734446190000|2024-12-17 14:36:30|358.7||358.7||358.7||358.7||0
1734446230000|2024-12-17 14:37:10||358.5||358.5||358.5||358.5|520
1734446270000|2024-12-17 14:37:50|||||||||1700
1734446290000|2024-12-17 14:38:10||358.6||358.6||358.6||358.6|0
1734446300000|2024-12-17 14:38:20||358.5||358.6||358.6||358.5|0
1734446330000|2024-12-17 14:38:50||358.5||358.6||358.6||358.5|50
1734446370000|2024-12-17 14:39:30|||||||||298
1734446430000|2024-12-17 14:40:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1734446460000|2024-12-17 14:41:00|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|27
1734446490000|2024-12-17 14:41:30||358.2||358.2||358.2||358.2|520
1734446510000|2024-12-17 14:41:50||358.3||358.3||358.3||358.3|0
1734446520000|2024-12-17 14:42:00||358.2||358.2||358.2||358.2|520
1734446560000|2024-12-17 14:42:40|||||||||850
1734446600000|2024-12-17 14:43:20|358.3||358.3||358.3||358.3||0
1734446630000|2024-12-17 14:43:50||358.1||358.1||358.1||358.1|202
1734446640000|2024-12-17 14:44:00|||||||||434
1734446790000|2024-12-17 14:46:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|584
1734446800000|2024-12-17 14:46:40|358.5|358.4|358.3|358.2|358.5|358.4|358.3|358.2|1262
1734446810000|2024-12-17 14:46:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|520
1734446820000|2024-12-17 14:47:00|358.3|358.2|358.1|358|358.3|358.2|358.1|358|215
1734446830000|2024-12-17 14:47:10||357.9||358||358||357.9|737
1734446850000|2024-12-17 14:47:30|358|357.9|358|357.9|358|357.9|358|357.9|278
1734446860000|2024-12-17 14:47:40|358.1|358|358.1|358|358.1|358|358.1|358|303
1734446870000|2024-12-17 14:47:50||357.9||357.9||357.9||357.9|1410
1734446880000|2024-12-17 14:48:00|358.2|358|358.2|358|358.2|358|358.2|358|2903
1734446890000|2024-12-17 14:48:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|1530
1734446900000|2024-12-17 14:48:20||358.2||358.2||358.2||358.2|0
1734446910000|2024-12-17 14:48:30|358.2|358.1|358.1|358|358.2|358.1|358.1|358|658
1734446920000|2024-12-17 14:48:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1734446970000|2024-12-17 14:49:30|357.9|357.8|357.9|357.8|358|357.8|357.9|357.8|0
1734446980000|2024-12-17 14:49:40|358|357.9|358.2|358.1|358.2|358.1|358|357.9|1072
1734447000000|2024-12-17 14:50:00|||||||||68
1734447040000|2024-12-17 14:50:40|358.1|358|358.1|357.9|358.1|358|358.1|357.9|0
1734447050000|2024-12-17 14:50:50||358||358||358||358|0
1734447090000|2024-12-17 14:51:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1734447100000|2024-12-17 14:51:40|358.1|358|358.2|358.1|358.2|358.1|358.1|358|741
1734447120000|2024-12-17 14:52:00|358.1|358|358.1|358|358.1|358|358.1|358|0
1734447130000|2024-12-17 14:52:10|358.2||358.2||358.2||358.2||0
1734447160000|2024-12-17 14:52:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|312
1734447180000|2024-12-17 14:53:00||358||358||358||358|112
1734447240000|2024-12-17 14:54:00|358.2|358.1|358.1|358|358.2|358.1|358.1|358|460
1734447280000|2024-12-17 14:54:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734447300000|2024-12-17 14:55:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|2834
1734447380000|2024-12-17 14:56:20|358.2|358.1|358.1|358|358.2|358.1|358.1|358|0
1734447400000|2024-12-17 14:56:40|||||||||779
1734447410000|2024-12-17 14:56:50|358|357.9|357.9|357.8|358|357.9|357.9|357.8|510
1734447420000|2024-12-17 14:57:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2065
1734447440000|2024-12-17 14:57:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1734447480000|2024-12-17 14:58:00|||||||||825
1734447520000|2024-12-17 14:58:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|2
1734447530000|2024-12-17 14:58:50||358||357.9||358||357.9|48
1734447560000|2024-12-17 14:59:20||358||358||358||358|0
1734447590000|2024-12-17 14:59:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|545
1734447600000|2024-12-17 15:00:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|675
1734447650000|2024-12-17 15:00:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|309
1734447700000|2024-12-17 15:01:40|358.5|358.6|358.7|358.6|358.7|358.6|358.5|358.6|0
1734447740000|2024-12-17 15:02:20|359|358.8|359|358.8|359|358.8|359|358.8|0
1734447760000|2024-12-17 15:02:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|521
1734447880000|2024-12-17 15:04:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|341
1734447900000|2024-12-17 15:05:00|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|850
1734448030000|2024-12-17 15:07:10||358.6||358.6||358.6||358.6|0
1734448050000|2024-12-17 15:07:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|330
1734448090000|2024-12-17 15:08:10|||||||||5
1734448100000|2024-12-17 15:08:20|||||||||225
1734448140000|2024-12-17 15:09:00|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|0
1734448150000|2024-12-17 15:09:10||358.7||358.7||358.7||358.7|0
1734448250000|2024-12-17 15:10:50|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|307
1734448270000|2024-12-17 15:11:10|||||||||662
1734448320000|2024-12-17 15:12:00|358.9|358.8|358.9|358.7|358.9|358.8|358.8|358.7|521
1734448380000|2024-12-17 15:13:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|263
1734448400000|2024-12-17 15:13:20|358.8||358.8||358.8||358.8||521
1734448480000|2024-12-17 15:14:40|358.7||358.7||358.7||358.7||0
1734448500000|2024-12-17 15:15:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|551
1734448530000|2024-12-17 15:15:30||358.6||358.6||358.6||358.6|0
1734448550000|2024-12-17 15:15:50||358.7||358.7||358.7||358.7|0
1734448560000|2024-12-17 15:16:00|||||||||1000
1734448610000|2024-12-17 15:16:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1734448670000|2024-12-17 15:17:50|358.8|358.7|358.8|358.6|358.8|358.7|358.7|358.6|575
1734448750000|2024-12-17 15:19:10|358.7||358.7||358.7||358.7||0
1734448800000|2024-12-17 15:20:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1734448850000|2024-12-17 15:20:50|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|2923
1734448890000|2024-12-17 15:21:30|358.8|358.8|358.9|358.8|358.9|358.8|358.8|358.8|0
1734448950000|2024-12-17 15:22:30|359|358.9|359|358.9|359|358.9|359|358.9|165
1734449020000|2024-12-17 15:23:40|359.1|359|359.1|359|359.1|359|359.1|359|0
1734449030000|2024-12-17 15:23:50|359|358.9|359|358.9|359|358.9|359|358.9|1492
1734449080000|2024-12-17 15:24:40|359.1|359|359.1|359|359.1|359|359.1|359|159
1734449130000|2024-12-17 15:25:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|563
1734449170000|2024-12-17 15:26:10|359.1|359|359|358.9|359.1|359|359|358.9|2268
1734449190000|2024-12-17 15:26:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|97
1734449350000|2024-12-17 15:29:10|359|358.9|359|358.9|359.1|359|359|358.9|717
1734449400000|2024-12-17 15:30:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|520
1734449450000|2024-12-17 15:30:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|377
1734449620000|2024-12-17 15:33:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|179
1734449650000|2024-12-17 15:34:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1559
1734449670000|2024-12-17 15:34:30|||||||||124
1734449730000|2024-12-17 15:35:30|||||||||119
1734449780000|2024-12-17 15:36:20|||||||||279
1734449880000|2024-12-17 15:38:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1734449910000|2024-12-17 15:38:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|100
1734449920000|2024-12-17 15:38:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|520
1734449930000|2024-12-17 15:38:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|341
1734449940000|2024-12-17 15:39:00|||||||||977
1734449990000|2024-12-17 15:39:50||358.3||358.3||358.3||358.3|0
1734450000000|2024-12-17 15:40:00|358.4||358.4||358.4||358.4||0
1734450020000|2024-12-17 15:40:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2329
1734450040000|2024-12-17 15:40:40|||||||||653
1734450090000|2024-12-17 15:41:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1661
1734450100000|2024-12-17 15:41:40||358.5||358.5||358.5||358.5|0
1734450270000|2024-12-17 15:44:30|358.6||358.6||358.6||358.6||0
1734450400000|2024-12-17 15:46:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|125
1734450500000|2024-12-17 15:48:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|520
1734450520000|2024-12-17 15:48:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|754
1734450530000|2024-12-17 15:48:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|520
1734450580000|2024-12-17 15:49:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1734450590000|2024-12-17 15:49:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|2552
1734450620000|2024-12-17 15:50:20|358.3|358.2|358.4|358.3|358.4|358.3|358.3|358.2|0
1734450650000|2024-12-17 15:50:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|616
1734450680000|2024-12-17 15:51:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|250
1734450960000|2024-12-17 15:56:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1734451020000|2024-12-17 15:57:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|74
1734451030000|2024-12-17 15:57:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1063
1734451100000|2024-12-17 15:58:20|358.2|358.1|358.2|358|358.2|358.1|358.1|358|1596
1734451140000|2024-12-17 15:59:00|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|1007
1734451150000|2024-12-17 15:59:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|105
1734451220000|2024-12-17 16:00:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1734451230000|2024-12-17 16:00:30||358||358||358||358|743
1734451280000|2024-12-17 16:01:20|358.1||358.1||358.1||358.1||0
1734451340000|2024-12-17 16:02:20|358|357.9|358|357.9|358|357.9|358|357.9|0
1734451370000|2024-12-17 16:02:50|||||||||2552
1734451390000|2024-12-17 16:03:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|659
1734451420000|2024-12-17 16:03:40|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1734451450000|2024-12-17 16:04:10|358|357.8|357.9|357.8|358|357.9|357.9|357.8|3916
1734451490000|2024-12-17 16:04:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|354
1734451520000|2024-12-17 16:05:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1734451580000|2024-12-17 16:06:20|||||||||460
1734451590000|2024-12-17 16:06:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|6
1734451650000|2024-12-17 16:07:30|||||||||478
1734451660000|2024-12-17 16:07:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734451710000|2024-12-17 16:08:30||357.3||357.3||357.3||357.3|0
1734451730000|2024-12-17 16:08:50||357.4||357.3||357.4||357.3|0
1734451740000|2024-12-17 16:09:00|357.4||357.4||357.4||357.4||0
1734451760000|2024-12-17 16:09:20||357.2||357.2||357.2||357.2|473
1734451770000|2024-12-17 16:09:30|357.3||357.3||357.3||357.3||0
1734451810000|2024-12-17 16:10:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1734451860000|2024-12-17 16:11:00|357.1|357|357.1|357|357.1|357|357.1|357|0
1734451880000|2024-12-17 16:11:20|357|356.9|357|356.9|357|356.9|357|356.9|440
1734451900000|2024-12-17 16:11:40|357.1|357|357|356.9|357.1|357|357|356.9|2255
1734451960000|2024-12-17 16:12:40|||||||||148
1734451970000|2024-12-17 16:12:50|||||||||855
1734451980000|2024-12-17 16:13:00|357.1|357|357.1|357|357.1|357|357.1|357|79
1734452000000|2024-12-17 16:13:20|357.2|357.1|357.2|357.1|357.2|357.1|357.1|357|2012
1734452020000|2024-12-17 16:13:40|357.1|357|357.1|357|357.1|357|357.1|357|26
1734452090000|2024-12-17 16:14:50|357|356.9|357|356.9|357|356.9|357|356.9|1786
1734452100000|2024-12-17 16:15:00|357.1|357|357.1|357|357.1|357|357.1|357|0
1734452190000|2024-12-17 16:16:30|357|356.9|357|356.9|357|356.9|357|356.9|0
1734452230000|2024-12-17 16:17:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1734452330000|2024-12-17 16:18:50|357|356.9|356.9|356.8|357|356.9|356.9|356.8|2853
1734452340000|2024-12-17 16:19:00|||||||||79
1734452400000|2024-12-17 16:20:00|356.8|356.7|356.9|356.8|356.9|356.8|356.8|356.7|0
1734452410000|2024-12-17 16:20:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1734452460000|2024-12-17 16:21:00|||||||||77
1734452510000|2024-12-17 16:21:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1589
1734452520000|2024-12-17 16:22:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|2552
1734452540000|2024-12-17 16:22:20|||||||||979
1734452590000|2024-12-17 16:23:10||356.6||356.6||356.6||356.6|0
1734452600000|2024-12-17 16:23:20|356.7||356.7||356.7||356.7||0
1734452700000|2024-12-17 16:25:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|66
1734452730000|2024-12-17 16:25:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|238
1734452820000|2024-12-17 16:27:00|||||||||668
1734452840000|2024-12-17 16:27:20|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1
1734452850000|2024-12-17 16:27:30|||||||||384
1734452870000|2024-12-17 16:27:50||356.5||356.6||356.6||356.5|2192
1734452880000|2024-12-17 16:28:00|356.6|356.5|356.7|356.6|356.7|356.6|356.6|356.5|1001
1734452910000|2024-12-17 16:28:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|200
1734452920000|2024-12-17 16:28:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|11
1734452940000|2024-12-17 16:29:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2000
1734452950000|2024-12-17 16:29:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.5|3850
1734452960000|2024-12-17 16:29:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2272
1734452980000|2024-12-17 16:29:40|356.7|356.6|356.8|356.7|356.8|356.7|356.7|356.6|1057
1734452990000|2024-12-17 16:29:50||356.6||356.6||356.6||356.6|979
1734508820000|2024-12-18 08:00:20|357.1|356.3|357.1|356.6|357.1|356.6|357.1|356.3|115
1734508830000|2024-12-18 08:00:30|357|355.8|356.2|355.7|357|355.8|356.2|355.6|463
1734508840000|2024-12-18 08:00:40|356|355.6|355.9|355.5|356|355.6|355.9|355.5|1400
1734508860000|2024-12-18 08:01:00|355.8|355.3|355.8|355.3|355.8|355.3|355.8|355.3|872
1734508880000|2024-12-18 08:01:20||355.2||355.2||355.2||355.2|0
1734508900000|2024-12-18 08:01:40|355.7|355.3|355.8|355.3|355.8|355.3|355.7|355.3|0
1734509000000|2024-12-18 08:03:20|355.9|355.4|355.9|355.6|355.9|355.7|355.9|355.4|455
1734509010000|2024-12-18 08:03:30|||||||||35
1734509300000|2024-12-18 08:08:20|356.2|355.9|356.1|355.9|356.2|355.9|356.1|355.9|620
1734509330000|2024-12-18 08:08:50|356.2||356.2||356.2||356.2||0
1734509340000|2024-12-18 08:09:00|356|356|356|355.8|356|356|356|355.8|0
1734509350000|2024-12-18 08:09:10|356.1||356.1||356.1||356.1||0
1734509470000|2024-12-18 08:11:10|356.5|356.3|356.5|356.3|356.5|356.4|356.5|356.3|1545
1734509480000|2024-12-18 08:11:20|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1734509490000|2024-12-18 08:11:30|356.5|356.3|356.6|356.3|356.6|356.3|356.5|356.3|0
1734509550000|2024-12-18 08:12:30|356.5||356.5||356.5||356.5||0
1734509610000|2024-12-18 08:13:30|356.7|356.4|356.8|356.6|356.8|356.6|356.7|356.4|796
1734509620000|2024-12-18 08:13:40|356.7||356.8||356.8||356.7||100
1734509640000|2024-12-18 08:14:00||356.7||356.6||356.7||356.6|313
1734509680000|2024-12-18 08:14:40|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|230
1734509690000|2024-12-18 08:14:50|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|1000
1734509710000|2024-12-18 08:15:10|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|47
1734509760000|2024-12-18 08:16:00|356.6|356.4|356.7|356.4|356.7|356.4|356.6|356.4|0
1734509770000|2024-12-18 08:16:10||356.5||356.5||356.5||356.5|0
1734509780000|2024-12-18 08:16:20|356.8||356.8||356.8||356.8||0
1734509800000|2024-12-18 08:16:40|357|356.8|357.1|356.8|357.1|356.9|357|356.8|2181
1734509820000|2024-12-18 08:17:00|357|356.6|356.8|356.6|357|356.6|356.8|356.6|137
1734509840000|2024-12-18 08:17:20|356.9||356.9||356.9||356.9||0
1734509850000|2024-12-18 08:17:30|356.8|356.5|356.9|356.6|356.9|356.6|356.8|356.5|644
1734509860000|2024-12-18 08:17:40||356.7||356.7||356.7||356.7|0
1734509930000|2024-12-18 08:18:50|357|356.9|356.9|356.7|357|356.9|356.9|356.7|644
1734509940000|2024-12-18 08:19:00|356.8||356.8||356.8||356.8||731
1734509950000|2024-12-18 08:19:10|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|1545
1734510000000|2024-12-18 08:20:00|356.8||356.8||356.8||356.8||0
1734510010000|2024-12-18 08:20:10|356.7|356.5|356.9|356.6|356.9|356.6|356.7|356.5|1545
1734510030000|2024-12-18 08:20:30|356.8|356.8|357|356.8|357|356.8|356.7|356.8|98
1734510050000|2024-12-18 08:20:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|36
1734510060000|2024-12-18 08:21:00|||||||||1162
1734510070000|2024-12-18 08:21:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|644
1734510100000|2024-12-18 08:21:40|356.7||356.8||356.8||356.7||0
1734510120000|2024-12-18 08:22:00|356.7|356.5|356.8|356.5|356.8|356.5|356.7|356.5|1126
1734510160000|2024-12-18 08:22:40|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1575
1734510180000|2024-12-18 08:23:00|||||||||644
1734510240000|2024-12-18 08:24:00||356.6||356.6||356.6||356.6|1
1734510250000|2024-12-18 08:24:10||356.5||356.5||356.5||356.5|322
1734510280000|2024-12-18 08:24:40|356.8|356.6|356.6|356.4|356.8|356.6|356.6|356.4|3255
1734510400000|2024-12-18 08:26:40|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734510410000|2024-12-18 08:26:50|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1734510420000|2024-12-18 08:27:00|356.9||356.9||356.9||356.9||0
1734510450000|2024-12-18 08:27:30||356.7||356.7||356.7||356.7|0
1734510490000|2024-12-18 08:28:10|357|356.8|356.9|356.7|357|356.8|356.8|356.7|1575
1734510510000|2024-12-18 08:28:30|357|356.8|357|356.9|357|356.9|357|356.8|430
1734510540000|2024-12-18 08:29:00|357.1|357|357.1|356.9|357.1|357|357.1|356.9|150
1734510570000|2024-12-18 08:29:30||357||357||357||357|436
1734510590000|2024-12-18 08:29:50||356.9||356.9||356.9||356.9|1369
1734510610000|2024-12-18 08:30:10|357.2|357|357.2|357.1|357.2|357.1|357.2|357|2801
1734510630000|2024-12-18 08:30:30|357.1|357|357.2|357|357.2|357|357.1|357|142
1734510660000|2024-12-18 08:31:00|357.1|356.9|357.1|357|357.1|357|357.1|356.9|406
1734510670000|2024-12-18 08:31:10|357.2||357.2||357.2||357.2||0
1734510690000|2024-12-18 08:31:30||357.1||357.1||357.1||357.1|0
1734510700000|2024-12-18 08:31:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734510730000|2024-12-18 08:32:10|357.4||357.4||357.4||357.4||0
1734510780000|2024-12-18 08:33:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1575
1734510790000|2024-12-18 08:33:10|357.4||357.4||357.4||357.4||0
1734510800000|2024-12-18 08:33:20|357.5|357.2|357.6|357.4|357.6|357.4|357.5|357.2|0
1734510910000|2024-12-18 08:35:10|357.5|357.2|357.4|357.2|357.5|357.2|357.4|357.2|118
1734510920000|2024-12-18 08:35:20|357.3||357.3||357.3||357.3||0
1734510950000|2024-12-18 08:35:50|357.4||357.4||357.4||357.4||0
1734510960000|2024-12-18 08:36:00|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|1141
1734511020000|2024-12-18 08:37:00|357.2|357|357.2|357.1|357.2|357.1|357.2|357|645
1734511040000|2024-12-18 08:37:20|357.3||357.3||357.3||357.2||0
1734511050000|2024-12-18 08:37:30|357.2||357.3||357.3||357.2||0
1734511060000|2024-12-18 08:37:40|357.2||357.3||357.3||357.2||0
1734511170000|2024-12-18 08:39:30|357.2||357.2||357.2||357.2||0
1734511180000|2024-12-18 08:39:40|357.3||357.3||357.3||357.3||0
1734511200000|2024-12-18 08:40:00|357.2||357.2||357.3||357.2||0
1734511210000|2024-12-18 08:40:10|357.3||357.3||357.3||357.3||0
1734511220000|2024-12-18 08:40:20|357.2||357.2||357.2||357.2||0
1734511300000|2024-12-18 08:41:40|357.1|357|357.2|357|357.2|357|357.1|357|0
1734511310000|2024-12-18 08:41:50|357.1||357.1||357.1||357.1||0
1734511320000|2024-12-18 08:42:00|357|356.9|357.1|356.9|357.1|356.9|357|356.9|105
1734511330000|2024-12-18 08:42:10|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|147
1734511360000|2024-12-18 08:42:40|357.2|357|357.1|357|357.2|357|357.1|357|0
1734511380000|2024-12-18 08:43:00||356.9||356.9||356.9||356.9|0
1734511480000|2024-12-18 08:44:40|357||357||357||357||1575
1734511490000|2024-12-18 08:44:50|357.1||357.1||357.1||357.1||796
1734511500000|2024-12-18 08:45:00|357||357.1||357.1||357||0
1734511540000|2024-12-18 08:45:40|357.2|357.1|357.2|357.1|357.3|357.2|357.2|357.1|1750
1734511550000|2024-12-18 08:45:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734511600000|2024-12-18 08:46:40|357.4||357.4||357.4||357.4||0
1734511710000|2024-12-18 08:48:30||357.3||357.3||357.3||357.3|723
1734511750000|2024-12-18 08:49:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|17
1734511770000|2024-12-18 08:49:30|357.4||357.4||357.4||357.4||0
1734511780000|2024-12-18 08:49:40|357.3||357.3||357.3||357.3||0
1734511800000|2024-12-18 08:50:00|357.4||357.3||357.4||357.3||697
1734511810000|2024-12-18 08:50:10|357.4||357.3||357.4||357.3||0
1734511820000|2024-12-18 08:50:20|357.4||357.4||357.4||357.4||0
1734511830000|2024-12-18 08:50:30|357.3||357.3||357.3||357.3||0
1734511840000|2024-12-18 08:50:40|||||||||1543
1734511850000|2024-12-18 08:50:50|357.4||357.4||357.4||357.4||0
1734511920000|2024-12-18 08:52:00|357.3||357.3||357.3||357.3||0
1734511930000|2024-12-18 08:52:10|357.4||357.4||357.4||357.4||0
1734511970000|2024-12-18 08:52:50||357.3||357.3||357.3||357.3|0
1734511980000|2024-12-18 08:53:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734512040000|2024-12-18 08:54:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1734512060000|2024-12-18 08:54:20|357.3||357.3||357.3||357.3||0
1734512160000|2024-12-18 08:56:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|302
1734512220000|2024-12-18 08:57:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1543
1734512300000|2024-12-18 08:58:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1734512330000|2024-12-18 08:58:50||357.3||357.3||357.3||357.3|796
1734512340000|2024-12-18 08:59:00|357.5||357.5||357.5||357.5||0
1734512360000|2024-12-18 08:59:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|2789
1734512380000|2024-12-18 08:59:40||357.3||357.2||357.3||357.2|0
1734512390000|2024-12-18 08:59:50||357.3||357.3||357.3||357.3|0
1734512400000|2024-12-18 09:00:00|357.3|357.2|357.2|357|357.3|357.2|357.2|357|1966
1734512450000|2024-12-18 09:00:50|357.1|357.1|357.4|357.2|357.4|357.2|357.1|357.1|8198
1734512460000|2024-12-18 09:01:00|357.3||357.3||357.3||357.3||0
1734512470000|2024-12-18 09:01:10|357.4||357.4||357.4||357.4||0
1734512490000|2024-12-18 09:01:30|357.3|357|357.1|356.9|357.4|357|357.1|356.9|2316
1734512510000|2024-12-18 09:01:50|357.2|357|357.2|357|357.2|357|357.2|357|0
1734512640000|2024-12-18 09:04:00||357.1||357||357.1||357|0
1734512710000|2024-12-18 09:05:10|357.1||357.1||357.1||357.1||1169
1734512730000|2024-12-18 09:05:30|||||||||1522
1734512750000|2024-12-18 09:05:50|357|356.9|357|356.9|357|356.9|357|356.9|0
1734512780000|2024-12-18 09:06:20|356.9|356.8|357|356.8|357|356.8|356.9|356.8|1462
1734512810000|2024-12-18 09:06:50|356.9||357||357||356.9||0
1734512820000|2024-12-18 09:07:00||356.9||356.9||356.9||356.9|272
1734512840000|2024-12-18 09:07:20||356.8||356.8||356.8||356.8|0
1734512880000|2024-12-18 09:08:00|356.9||356.9||356.9||356.9||0
1734512920000|2024-12-18 09:08:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1734512930000|2024-12-18 09:08:50|356.9|356.8|356.9|356.7|356.9|356.8|356.9|356.7|105
1734513100000|2024-12-18 09:11:40|357|356.9|357|356.9|357.1|356.9|357|356.9|0
1734513110000|2024-12-18 09:11:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|25
1734513120000|2024-12-18 09:12:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|50
1734513130000|2024-12-18 09:12:10|356.9||356.8||356.9||356.8||0
1734513170000|2024-12-18 09:12:50|356.9||356.8||356.9||356.8||0
1734513230000|2024-12-18 09:13:50|356.9||356.9||356.9||356.9||0
1734513240000|2024-12-18 09:14:00||356.8||356.8||356.8||356.8|0
1734513250000|2024-12-18 09:14:10||356.7||356.7||356.7||356.7|0
1734513260000|2024-12-18 09:14:20||356.8||356.7||356.8||356.7|0
1734513290000|2024-12-18 09:14:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1734513350000|2024-12-18 09:15:50|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1734513360000|2024-12-18 09:16:00|356.7||356.7||356.7||356.7||0
1734513370000|2024-12-18 09:16:10||356.5||356.5||356.5||356.5|796
1734513420000|2024-12-18 09:17:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1734513430000|2024-12-18 09:17:10||356.5||356.4||356.5||356.4|0
1734513450000|2024-12-18 09:17:30|356.7|356.5|356.6|356.5|356.7|356.5|356.6|356.5|1500
1734513470000|2024-12-18 09:17:50|356.7||356.7||356.7||356.7||686
1734513510000|2024-12-18 09:18:30|356.8||356.8||356.8||356.8||0
1734513520000|2024-12-18 09:18:40|356.7||356.7||356.7||356.7||0
1734513540000|2024-12-18 09:19:00|356.8||356.8||356.8||356.8||0
1734513550000|2024-12-18 09:19:10||356.6||356.6||356.6||356.6|0
1734513680000|2024-12-18 09:21:20|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1734513720000|2024-12-18 09:22:00|357||357||357||357||0
1734513730000|2024-12-18 09:22:10|356.9||356.9||356.9||356.9||0
1734513790000|2024-12-18 09:23:10||356.8||356.8||356.8||356.8|0
1734513800000|2024-12-18 09:23:20|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|1791
1734513840000|2024-12-18 09:24:00|356.8||356.9||356.9||356.8||0
1734513850000|2024-12-18 09:24:10|356.8||356.9||356.9||356.8||0
1734513860000|2024-12-18 09:24:20|356.8||356.9||356.9||356.8||0
1734513910000|2024-12-18 09:25:10|356.8||356.9||356.9||356.8||0
1734513960000|2024-12-18 09:26:00|356.8|356.6|356.7|356.6|356.8|356.6|356.7|356.6|1880
1734513980000|2024-12-18 09:26:20|356.8||356.8||356.8||356.8||145
1734514020000|2024-12-18 09:27:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|0
1734514060000|2024-12-18 09:27:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1450
1734514080000|2024-12-18 09:28:00||356.6||356.6||356.6||356.6|1480
1734514090000|2024-12-18 09:28:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1734514110000|2024-12-18 09:28:30|356.8||356.8||356.8||356.8||0
1734514120000|2024-12-18 09:28:40||356.6||356.6||356.6||356.6|0
1734514190000|2024-12-18 09:29:50||356.7||356.6||356.7||356.6|0
1734514240000|2024-12-18 09:30:40||356.7||356.7||356.7||356.7|0
1734514300000|2024-12-18 09:31:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|27
1734514320000|2024-12-18 09:32:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|639
1734514340000|2024-12-18 09:32:20|356.6||356.6||356.6||356.6||0
1734514360000|2024-12-18 09:32:40|356.7||356.7||356.7||356.7||0
1734514420000|2024-12-18 09:33:40|356.6||356.7||356.7||356.6||0
1734514460000|2024-12-18 09:34:20|356.6||356.6||356.6||356.6||0
1734514480000|2024-12-18 09:34:40|356.7||356.7||356.7||356.7||557
1734514600000|2024-12-18 09:36:40|356.6||356.6||356.6||356.6||0
1734514610000|2024-12-18 09:36:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1734514810000|2024-12-18 09:40:10|356.6||356.6||356.6||356.6||55
1734514820000|2024-12-18 09:40:20||356.5||356.5||356.5||356.5|0
1734514830000|2024-12-18 09:40:30||356.4||356.4||356.5||356.4|0
1734514930000|2024-12-18 09:42:10||356.5||356.4||356.5||356.4|0
1734515000000|2024-12-18 09:43:20|356.5||356.6||356.6||356.5||1810
1734515210000|2024-12-18 09:46:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1187
1734515350000|2024-12-18 09:49:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2
1734515360000|2024-12-18 09:49:20|356.7||356.7||356.7||356.7||0
1734515420000|2024-12-18 09:50:20|||||||||750
1734515470000|2024-12-18 09:51:10|356.6||356.6||356.6||356.6||343
1734515490000|2024-12-18 09:51:30|356.7||356.7||356.7||356.7||0
1734515520000|2024-12-18 09:52:00|356.6||356.6||356.6||356.6||0
1734515840000|2024-12-18 09:57:20|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|1604
1734515850000|2024-12-18 09:57:30||356.6||356.6||356.6||356.6|0
1734515880000|2024-12-18 09:58:00||356.5||356.5||356.5||356.5|0
1734516290000|2024-12-18 10:04:50|356.6||356.7||356.7||356.6||0
1734516370000|2024-12-18 10:06:10|356.6|356.3|356.4|356.3|356.6|356.3|356.4|356.3|2683
1734516500000|2024-12-18 10:08:20||356.2||356.2||356.2||356.2|2280
1734516560000|2024-12-18 10:09:20||356.3||356.3||356.3||356.3|150
1734516570000|2024-12-18 10:09:30|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|1400
1734516590000|2024-12-18 10:09:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1734516600000|2024-12-18 10:10:00|356.4||356.4||356.4||356.4||1085
1734516610000|2024-12-18 10:10:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1734516690000|2024-12-18 10:11:30|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|2874
1734516740000|2024-12-18 10:12:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|495
1734516760000|2024-12-18 10:12:40|356.1|356|356|355.8|356.1|356|355.9|355.8|0
1734516790000|2024-12-18 10:13:10|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|803
1734516850000|2024-12-18 10:14:10|356.2|356.1|356|355.9|356.2|356.1|356|355.9|968
1734516860000|2024-12-18 10:14:20||355.8||355.9||355.9||355.8|400
1734516870000|2024-12-18 10:14:30|356.1||356.1||356.1||356.1||2683
1734516940000|2024-12-18 10:15:40|356|355.7|355.9|355.8|356|355.8|355.9|355.7|0
1734516950000|2024-12-18 10:15:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|990
1734516970000|2024-12-18 10:16:10||355.6||355.6||355.6||355.6|227
1734517020000|2024-12-18 10:17:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|2683
1734517120000|2024-12-18 10:18:40||355.6||355.6||355.6||355.6|0
1734517180000|2024-12-18 10:19:40|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|90
1734517230000|2024-12-18 10:20:30|355.7|355.7|355.7|355.6|355.7|355.7|355.7|355.6|45
1734517240000|2024-12-18 10:20:40|355.6|355.5|355.6|355.5|355.7|355.5|355.6|355.5|290
1734517260000|2024-12-18 10:21:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1734517280000|2024-12-18 10:21:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2500
1734517320000|2024-12-18 10:22:00|355.7||355.6||355.7||355.6||0
1734517370000|2024-12-18 10:22:50|||||||||796
1734517420000|2024-12-18 10:23:40||355.4||355.4||355.5||355.4|928
1734517430000|2024-12-18 10:23:50||355.5||355.4||355.5||355.4|0
1734517440000|2024-12-18 10:24:00||355.5||355.5||355.5||355.5|0
1734517480000|2024-12-18 10:24:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1701
1734517500000|2024-12-18 10:25:00|||||||||515
1734517510000|2024-12-18 10:25:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|150
1734517520000|2024-12-18 10:25:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|603
1734517540000|2024-12-18 10:25:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|845
1734517570000|2024-12-18 10:26:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.5|515
1734517590000|2024-12-18 10:26:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1734517630000|2024-12-18 10:27:10||355.6||355.6||355.6||355.6|0
1734517680000|2024-12-18 10:28:00|355.7|355.7|355.8|355.6|355.8|355.7|355.7|355.6|2683
1734517700000|2024-12-18 10:28:20||355.7||355.7||355.7||355.7|0
1734517710000|2024-12-18 10:28:30||355.6||355.6||355.6||355.6|0
1734517740000|2024-12-18 10:29:00||355.7||355.7||355.7||355.7|0
1734517750000|2024-12-18 10:29:10||355.6||355.6||355.6||355.6|1959
1734517770000|2024-12-18 10:29:30|355.7||355.7||355.7||355.7||0
1734517810000|2024-12-18 10:30:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|90
1734518010000|2024-12-18 10:33:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1734518040000|2024-12-18 10:34:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1734518050000|2024-12-18 10:34:10|355.9|355.8|355.9|355.7|355.9|355.8|355.9|355.7|0
1734518100000|2024-12-18 10:35:00|355.8||355.8||355.8||355.8||0
1734518140000|2024-12-18 10:35:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1734518150000|2024-12-18 10:35:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1734518170000|2024-12-18 10:36:10|355.8|355.7|355.7|355.6|355.8|355.7|355.7|355.6|847
1734518190000|2024-12-18 10:36:30|355.8||355.8||355.8||355.8||0
1734518270000|2024-12-18 10:37:50|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1734518290000|2024-12-18 10:38:10|355.6||355.6||355.6||355.6||0
1734518300000|2024-12-18 10:38:20|355.7||355.7||355.7||355.7||1911
1734518310000|2024-12-18 10:38:30|355.6||355.6||355.6||355.6||0
1734518400000|2024-12-18 10:40:00|355.7|355.7|355.9|355.7|355.9|355.7|355.7|355.7|0
1734518410000|2024-12-18 10:40:10|356|355.8|356|355.8|356|355.8|356|355.8|930
1734518420000|2024-12-18 10:40:20||355.9||355.9||355.9||355.9|2097
1734518450000|2024-12-18 10:40:50|356.1|356|356.1|356|356.1|356|356.1|356|1188
1734518470000|2024-12-18 10:41:10|356.2|356.1|356.4|356.2|356.4|356.2|356.2|356.1|50
1734518480000|2024-12-18 10:41:20|356.5|356.3|356.4|356.3|356.5|356.3|356.4|356.3|0
1734518490000|2024-12-18 10:41:30||356.2||356.2||356.2||356.2|349
1734518520000|2024-12-18 10:42:00|356.2|356.1|356.2|356|356.2|356.1|356.2|356|3140
1734518560000|2024-12-18 10:42:40|356.1||356.1||356.1||356.1||0
1734518570000|2024-12-18 10:42:50|356.2||356.2||356.2||356.2||0
1734518590000|2024-12-18 10:43:10||356.1||356||356.1||356|0
1734518620000|2024-12-18 10:43:40||356.1||356||356.1||356|2809
1734518640000|2024-12-18 10:44:00|356|355.9|356|355.9|356|355.9|356|355.9|0
1734518700000|2024-12-18 10:45:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|686
1734518910000|2024-12-18 10:48:30|356|355.9|356|355.9|356|355.9|356|355.9|1582
1734518930000|2024-12-18 10:48:50|356.1|356|356.1|356|356.1|356|356.1|356|0
1734518940000|2024-12-18 10:49:00|356|355.9|356.1|355.9|356.1|355.9|356|355.9|1000
1734518950000|2024-12-18 10:49:10|356||356||356||356||0
1734519030000|2024-12-18 10:50:30|356.1||356.1||356.1||356.1||0
1734519060000|2024-12-18 10:51:00||356||356||356||356|0
1734519070000|2024-12-18 10:51:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1734519080000|2024-12-18 10:51:20|||||||||876
1734519090000|2024-12-18 10:51:30|356.3||356.3||356.3||356.3||0
1734519110000|2024-12-18 10:51:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1734519140000|2024-12-18 10:52:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|924
1734519220000|2024-12-18 10:53:40|356.2||356.2||356.2||356.2||0
1734519230000|2024-12-18 10:53:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1783
1734519250000|2024-12-18 10:54:10|356.2|356.1|356.1|356|356.2|356.1|356.1|356|275
1734519260000|2024-12-18 10:54:20|356.2||356.2||356.2||356.2||0
1734519310000|2024-12-18 10:55:10|356.1||356.2||356.2||356.1||0
1734519350000|2024-12-18 10:55:50||356.1||356.1||356.1||356.1|0
1734519400000|2024-12-18 10:56:40||356||356||356||356|0
1734519510000|2024-12-18 10:58:30||356.1||356.1||356.1||356.1|0
1734519570000|2024-12-18 10:59:30|356.5|356.4|356.7|356.5|356.7|356.5|356.5|356.4|0
1734519580000|2024-12-18 10:59:40|356.6|356.6|356.7|356.5|356.9|356.7|356.6|356.5|820
1734519600000|2024-12-18 11:00:00|356.9|356.6|356.8|356.7|356.9|356.7|356.8|356.6|4962
1734519610000|2024-12-18 11:00:10|356.9||356.9||356.9||356.9||0
1734519620000|2024-12-18 11:00:20|358.1|358|357.8|357.7|358.2|358|357.8|357.7|1364
1734519630000|2024-12-18 11:00:30||357.6||357.6||357.6||357.6|0
1734519640000|2024-12-18 11:00:40|357.6|357.5|357.7|357.6|357.7|357.6|357.6|357.5|400
1734519650000|2024-12-18 11:00:50|358|357.8|358|357.8|358|357.8|358|357.8|879
1734519660000|2024-12-18 11:01:00|357.8|357.7|357.8|357.6|358.1|358|357.8|357.6|7267
1734519670000|2024-12-18 11:01:10|357.7|357.8|358|357.8|358|357.8|357.7|357.8|1240
1734519680000|2024-12-18 11:01:20|357.8|357.6|357.5|357.4|357.8|357.6|357.5|357.4|2160
1734519690000|2024-12-18 11:01:30|357.6|357.5|358.2|358|358.2|358|357.5|357.4|4856
1734519700000|2024-12-18 11:01:40|358.1|358.1|358|357.8|358.1|358.1|357.9|357.8|2029
1734519710000|2024-12-18 11:01:50|357.9|357.7|357.7|357.5|357.9|357.7|357.7|357.5|2431
1734519720000|2024-12-18 11:02:00|357.8|357.6|358|357.9|358|357.9|357.8|357.6|5981
1734519730000|2024-12-18 11:02:10|358.1|357.8|358.1|357.8|358.1|357.8|358.1|357.8|2010
1734519740000|2024-12-18 11:02:20|358.2|358|358.3|358.2|358.3|358.2|358.1|358|1773
1734519750000|2024-12-18 11:02:30|358.2|358.1|358.2|358|358.2|358.1|358.2|358|2010
1734519780000|2024-12-18 11:03:00|358|357.8|358|357.8|358|357.8|358|357.8|1795
1734519800000|2024-12-18 11:03:20||357.9||357.9||357.9||357.9|0
1734519850000|2024-12-18 11:04:10|357.9|357.7|357.8|357.6|357.9|357.7|357.8|357.6|2408
1734519860000|2024-12-18 11:04:20|357.9|357.8|358|357.8|358|357.8|357.9|357.8|263
1734519930000|2024-12-18 11:05:30|357.8|357.6|357.6|357.4|357.8|357.6|357.6|357.4|2010
1734519940000|2024-12-18 11:05:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1734519960000|2024-12-18 11:06:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1734519970000|2024-12-18 11:06:10|||||||||150
1734519990000|2024-12-18 11:06:30||357.4||357.4||357.4||357.4|0
1734520000000|2024-12-18 11:06:40|357.6||357.6||357.6||357.6||0
1734520080000|2024-12-18 11:08:00|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.3|1643
1734520090000|2024-12-18 11:08:10|357.5||357.5||357.5||357.5||398
1734520130000|2024-12-18 11:08:50|357.4|357.4|357.6|357.5|357.6|357.5|357.4|357.3|1419
1734520140000|2024-12-18 11:09:00|357.7|357.4|357.6|357.4|357.7|357.4|357.5|357.4|272
1734520160000|2024-12-18 11:09:20||357.3||357.3||357.3||357.3|0
1734520180000|2024-12-18 11:09:40|357.5||357.5||357.5||357.5||0
1734520190000|2024-12-18 11:09:50|357.6|357.4|357.7|357.6|357.7|357.6|357.6|357.4|395
1734520200000|2024-12-18 11:10:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|790
1734520210000|2024-12-18 11:10:10||357.4||357.4||357.4||357.4|743
1734520220000|2024-12-18 11:10:20|357.7|357.5|357.7|357.5|357.7|357.6|357.7|357.5|2797
1734520230000|2024-12-18 11:10:30||357.6||357.6||357.6||357.6|0
1734520240000|2024-12-18 11:10:40|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|0
1734520250000|2024-12-18 11:10:50|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|1
1734520260000|2024-12-18 11:11:00||357.6||357.6||357.6||357.6|790
1734520280000|2024-12-18 11:11:20|||||||||982
1734520320000|2024-12-18 11:12:00|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|0
1734520360000|2024-12-18 11:12:40||357.5||357.5||357.5||357.5|0
1734520380000|2024-12-18 11:13:00|357.6|357.4|357.7|357.5|357.7|357.5|357.6|357.4|0
1734520440000|2024-12-18 11:14:00|357.6||357.6||357.6||357.6||0
1734520500000|2024-12-18 11:15:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|41
1734520550000|2024-12-18 11:15:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|1632
1734520560000|2024-12-18 11:16:00|357.6|357.6|357.7|357.5|357.7|357.6|357.6|357.5|1086
1734520630000|2024-12-18 11:17:10|357.6||357.7||357.7||357.6||0
1734520650000|2024-12-18 11:17:30|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|1355
1734520780000|2024-12-18 11:19:40|357.5||357.5||357.5||357.5||0
1734520820000|2024-12-18 11:20:20|357.7|357.5|357.6|357.5|357.7|357.5|357.6|357.5|0
1734520830000|2024-12-18 11:20:30|357.5|357.4|357.5|357.3|357.5|357.4|357.4|357.3|101
1734520840000|2024-12-18 11:20:40|357.4||357.4||357.4||357.4||0
1734520900000|2024-12-18 11:21:40|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|0
1734520910000|2024-12-18 11:21:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1734520920000|2024-12-18 11:22:00|357.6|357.4|357.7|357.5|357.7|357.5|357.6|357.4|0
1734520940000|2024-12-18 11:22:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1734520970000|2024-12-18 11:22:50|357.7|357.7|357.8|357.7|357.8|357.7|357.7|357.7|1800
1734520980000|2024-12-18 11:23:00||357.6||357.6||357.6||357.6|796
1734521000000|2024-12-18 11:23:20|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|619
1734521050000|2024-12-18 11:24:10|357.8||357.8||357.8||357.8||0
1734521100000|2024-12-18 11:25:00|357.7||357.8||357.8||357.7||0
1734521210000|2024-12-18 11:26:50||357.7||357.7||357.7||357.7|0
1734521240000|2024-12-18 11:27:20||357.6||357.7||357.7||357.6|1
1734521290000|2024-12-18 11:28:10|357.7|357.6|357.7|357.6|357.7|357.7|357.7|357.6|0
1734521430000|2024-12-18 11:30:30|357.9|357.7|357.9|357.7|357.9|357.7|357.8|357.7|154
1734521440000|2024-12-18 11:30:40|357.8|357.6|357.8|357.7|357.8|357.7|357.8|357.6|1506
1734521460000|2024-12-18 11:31:00|357.7|357.6|357.6|357.4|357.7|357.6|357.5|357.4|930
1734521470000|2024-12-18 11:31:10|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|514
1734521480000|2024-12-18 11:31:20|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|0
1734521500000|2024-12-18 11:31:40|357.7||357.6||357.7||357.6||0
1734521530000|2024-12-18 11:32:10|357.5|357.4|357.5|357.3|357.5|357.4|357.4|357.3|1419
1734521560000|2024-12-18 11:32:40|357.4||357.5||357.5||357.4||0
1734521570000|2024-12-18 11:32:50||357.4||357.4||357.4||357.4|0
1734521580000|2024-12-18 11:33:00|357.6||357.6||357.6||357.6||0
1734521590000|2024-12-18 11:33:10||357.5||357.5||357.5||357.5|0
1734521610000|2024-12-18 11:33:30|357.7||357.7||357.7||357.7||0
1734521640000|2024-12-18 11:34:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1734521650000|2024-12-18 11:34:10||357.7||357.7||357.7||357.7|0
1734521880000|2024-12-18 11:38:00||357.6||357.6||357.6||357.6|1506
1734521910000|2024-12-18 11:38:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|694
1734521930000|2024-12-18 11:38:50||357.8||357.8||357.8||357.8|0
1734521940000|2024-12-18 11:39:00|357.8|357.7|357.8|357.7|357.9|357.7|357.8|357.7|0
1734521970000|2024-12-18 11:39:30|357.9||357.9||357.9||357.9||0
1734521980000|2024-12-18 11:39:40|357.8||357.9||357.9||357.8||0
1734521990000|2024-12-18 11:39:50|357.8||357.8||357.9||357.8||0
1734522000000|2024-12-18 11:40:00||357.6||357.6||357.6||357.6|1003
1734522070000|2024-12-18 11:41:10|357.7||357.7||357.7||357.7||0
1734522090000|2024-12-18 11:41:30|357.8||357.8||357.8||357.8||0
1734522170000|2024-12-18 11:42:50|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|1
1734522220000|2024-12-18 11:43:40|357.6||357.6||357.6||357.6||0
1734522230000|2024-12-18 11:43:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|150
1734522260000|2024-12-18 11:44:20||357.5||357.5||357.5||357.5|793
1734522360000|2024-12-18 11:46:00||357.6||357.6||357.6||357.5|0
1734522420000|2024-12-18 11:47:00||357.5||357.5||357.5||357.5|438
1734522430000|2024-12-18 11:47:10||357.6||357.6||357.6||357.6|0
1734522480000|2024-12-18 11:48:00||357.5||357.5||357.5||357.5|823
1734522590000|2024-12-18 11:49:50|357.6|357.4|357.5|357.4|357.6|357.4|357.5|357.4|0
1734522600000|2024-12-18 11:50:00||357.3||357.3||357.3||357.3|0
1734522620000|2024-12-18 11:50:20|357.4||357.5||357.5||357.4||0
1734522650000|2024-12-18 11:50:50||357.4||357.4||357.4||357.4|0
1734522660000|2024-12-18 11:51:00|||||||||1506
1734522670000|2024-12-18 11:51:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1734522810000|2024-12-18 11:53:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1734522840000|2024-12-18 11:54:00|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|798
1734522870000|2024-12-18 11:54:30||357.5||357.5||357.5||357.5|0
1734522880000|2024-12-18 11:54:40|357.7||357.7||357.7||357.7||0
1734522900000|2024-12-18 11:55:00|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.4|500
1734522940000|2024-12-18 11:55:40|357.5||357.5||357.5||357.5||0
1734522950000|2024-12-18 11:55:50|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|0
1734523000000|2024-12-18 11:56:40||357.4||357.3||357.4||357.3|511
1734523100000|2024-12-18 11:58:20||357.4||357.4||357.4||357.4|0
1734523150000|2024-12-18 11:59:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|519
1734523170000|2024-12-18 11:59:30|357.4||357.4||357.4||357.4||452
1734523180000|2024-12-18 11:59:40||357.3||357.2||357.3||357.2|0
1734523200000|2024-12-18 12:00:00||357.3||357.3||357.3||357.3|0
1734523270000|2024-12-18 12:01:10|||||||||500
1734523320000|2024-12-18 12:02:00||357.2||357.2||357.2||357.2|0
1734523330000|2024-12-18 12:02:10|||||||||158
1734523340000|2024-12-18 12:02:20||357.3||357.3||357.3||357.3|0
1734523420000|2024-12-18 12:03:40||357.2||357.2||357.2||357.2|0
1734523440000|2024-12-18 12:04:00||357.3||357.3||357.3||357.3|0
1734523470000|2024-12-18 12:04:30|||||||||1886
1734523520000|2024-12-18 12:05:20|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|0
1734523570000|2024-12-18 12:06:10||357.3||357.3||357.3||357.3|0
1734523610000|2024-12-18 12:06:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|628
1734523680000|2024-12-18 12:08:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|822
1734523750000|2024-12-18 12:09:10||357||357||357||357|0
1734523770000|2024-12-18 12:09:30||357.1||357.1||357.1||357.1|0
1734523820000|2024-12-18 12:10:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734523890000|2024-12-18 12:11:30|||||||||150
1734523950000|2024-12-18 12:12:30||357.1||357.1||357.1||357.1|369
1734523970000|2024-12-18 12:12:50||357.2||357.2||357.2||357.2|0
1734524150000|2024-12-18 12:15:50||357.1||357.1||357.1||357.1|666
1734524160000|2024-12-18 12:16:00||357.2||357.2||357.2||357.2|0
1734524170000|2024-12-18 12:16:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1734524190000|2024-12-18 12:16:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|300
1734524200000|2024-12-18 12:16:40||357.3||357.3||357.3||357.3|0
1734524220000|2024-12-18 12:17:00|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|4
1734524270000|2024-12-18 12:17:50|357.3||357.3||357.3||357.3||0
1734524460000|2024-12-18 12:21:00|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|0
1734524620000|2024-12-18 12:23:40|357.2|357|357.2|357|357.2|357|357.1|357|1083
1734524640000|2024-12-18 12:24:00||357.1||357.1||357.1||357.1|0
1734524720000|2024-12-18 12:25:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1734524740000|2024-12-18 12:25:40|||||||||1886
1734524760000|2024-12-18 12:26:00|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|1886
1734524800000|2024-12-18 12:26:40||357.2||357.2||357.2||357.2|0
1734524830000|2024-12-18 12:27:10||357.1||357.1||357.1||357.1|489
1734525040000|2024-12-18 12:30:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1886
1734525060000|2024-12-18 12:31:00||357.2||357.2||357.3||357.2|1886
1734525110000|2024-12-18 12:31:50|357.3||357.3||357.3||357.3||0
1734525180000|2024-12-18 12:33:00|357.4||357.4||357.4||357.4||0
1734525190000|2024-12-18 12:33:10||357.3||357.3||357.3||357.3|0
1734525340000|2024-12-18 12:35:40|||||||||989
1734525480000|2024-12-18 12:38:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1
1734525640000|2024-12-18 12:40:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1734525680000|2024-12-18 12:41:20||357||357||357||357|697
1734525750000|2024-12-18 12:42:30|357.1|357.1|357.2|357.1|357.2|357.1|357.1|357.1|586
1734525760000|2024-12-18 12:42:40||357||357||357||357|0
1734525790000|2024-12-18 12:43:10|||||||||70
1734525810000|2024-12-18 12:43:30|357.1||357.1||357.1||357.1||0
1734525890000|2024-12-18 12:44:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1470
1734525960000|2024-12-18 12:46:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|100
1734526010000|2024-12-18 12:46:50||357.1||357.1||357.2||357.1|0
1734526200000|2024-12-18 12:50:00|357.2|357|357.2|357|357.2|357|357.2|357|1886
1734526260000|2024-12-18 12:51:00||357.1||357.1||357.1||357.1|0
1734526380000|2024-12-18 12:53:00||357||357||357||357|0
1734526500000|2024-12-18 12:55:00||357.1||357||357.1||357|525
1734526650000|2024-12-18 12:57:30|357|356.9|357|356.9|357|356.9|357|356.9|930
1734526680000|2024-12-18 12:58:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|751
1734526800000|2024-12-18 13:00:00|357|356.9|357|356.9|357|356.9|357|356.9|1587
1734526900000|2024-12-18 13:01:40|||||||||1
1734527010000|2024-12-18 13:03:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|45
1734527050000|2024-12-18 13:04:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1734527100000|2024-12-18 13:05:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|888
1734527210000|2024-12-18 13:06:50|||||||||315
1734527220000|2024-12-18 13:07:00||356.5||356.5||356.5||356.5|0
1734527230000|2024-12-18 13:07:10|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|150
1734527250000|2024-12-18 13:07:30|356.4||356.4||356.4||356.4||0
1734527270000|2024-12-18 13:07:50|||||||||495
1734527300000|2024-12-18 13:08:20|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|2609
1734527310000|2024-12-18 13:08:30||356.1||356.1||356.1||356.1|0
1734527320000|2024-12-18 13:08:40|356.2||356.2||356.2||356.2||0
1734527330000|2024-12-18 13:08:50|356.1|356|356.1|356|356.1|356|356.1|356|2954
1734527360000|2024-12-18 13:09:20|356.2|356.1|356.3|356.2|356.3|356.2|356.2|356.1|1800
1734527370000|2024-12-18 13:09:30|356.4|356.4|356.7|356.5|356.7|356.5|356.4|356.4|2808
1734527380000|2024-12-18 13:09:40|356.6|356.4|356.6|356.4|356.7|356.4|356.6|356.4|0
1734527490000|2024-12-18 13:11:30|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|0
1734527500000|2024-12-18 13:11:40|356.7|356.4|356.7|356.5|356.7|356.5|356.7|356.4|0
1734527540000|2024-12-18 13:12:20|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|0
1734527550000|2024-12-18 13:12:30|356.6|356.4|356.6|356.4|356.7|356.5|356.6|356.4|979
1734527560000|2024-12-18 13:12:40|356.7|356.5|356.6|356.4|356.7|356.5|356.6|356.4|0
1734527580000|2024-12-18 13:13:00|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|161
1734527590000|2024-12-18 13:13:10|356.6|356.4|356.6|356.4|356.7|356.5|356.6|356.4|0
1734527600000|2024-12-18 13:13:20|356.7|356.5|356.6|356.4|356.7|356.5|356.6|356.3|1114
1734527610000|2024-12-18 13:13:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1734527620000|2024-12-18 13:13:40|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1734527630000|2024-12-18 13:13:50|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|1800
1734527640000|2024-12-18 13:14:00|356.5|356.3|356.7|356.4|356.7|356.4|356.5|356.3|148
1734527650000|2024-12-18 13:14:10|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|0
1734527660000|2024-12-18 13:14:20|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1734527670000|2024-12-18 13:14:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|936
1734527680000|2024-12-18 13:14:40|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|0
1734527690000|2024-12-18 13:14:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1734527700000|2024-12-18 13:15:00|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734527710000|2024-12-18 13:15:10|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|0
1734527730000|2024-12-18 13:15:30|356.6|356.4|356.9|356.7|356.9|356.7|356.6|356.4|2225
1734527740000|2024-12-18 13:15:40|356.8|356.6|356.8|356.6|356.9|356.7|356.8|356.6|0
1734527750000|2024-12-18 13:15:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1734527770000|2024-12-18 13:16:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|1035
1734527780000|2024-12-18 13:16:20|356.7|356.5|356.7|356.5|356.8|356.6|356.7|356.5|0
1734527790000|2024-12-18 13:16:30|356.8|356.6|356.8|356.6|356.8|356.6|356.7|356.5|0
1734527800000|2024-12-18 13:16:40|356.7|356.5|356.8|356.6|356.8|356.6|356.7|356.5|0
1734527820000|2024-12-18 13:17:00|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734527830000|2024-12-18 13:17:10|356.8|356.6|356.8|356.6|356.9|356.7|356.8|356.6|0
1734527840000|2024-12-18 13:17:20|356.9|356.7|356.8|356.5|356.9|356.7|356.8|356.5|0
1734527870000|2024-12-18 13:17:50|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1734527880000|2024-12-18 13:18:00|356.8|356.5|356.8|356.6|356.8|356.6|356.7|356.5|0
1734527890000|2024-12-18 13:18:10|356.7|356.5|356.8|356.6|356.8|356.6|356.7|356.5|0
1734527900000|2024-12-18 13:18:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734527910000|2024-12-18 13:18:30|356.8|356.6|356.7|356.5|356.8|356.6|356.7|356.5|0
1734527920000|2024-12-18 13:18:40|356.8|356.6|356.7|356.5|356.8|356.6|356.6|356.4|1295
1734527930000|2024-12-18 13:18:50|356.8||356.8||356.8||356.8||0
1734527950000|2024-12-18 13:19:10|356.7|356.4|356.7|356.5|356.8|356.5|356.6|356.4|0
1734527960000|2024-12-18 13:19:20|356.6|356.4|356.6|356.4|356.7|356.5|356.6|356.4|0
1734527970000|2024-12-18 13:19:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734527980000|2024-12-18 13:19:40|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|0
1734527990000|2024-12-18 13:19:50|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|0
1734528000000|2024-12-18 13:20:00|356.6|356.4|356.7|356.5|356.7|356.5|356.6|356.4|197
1734528010000|2024-12-18 13:20:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|342
1734528030000|2024-12-18 13:20:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734528040000|2024-12-18 13:20:40|||||||||876
1734528050000|2024-12-18 13:20:50|356.5|356.3|356.5|356.3|356.6|356.4|356.5|356.3|0
1734528060000|2024-12-18 13:21:00|356.6|356.4|356.6|356.4|356.6|356.4|356.5|356.3|0
1734528070000|2024-12-18 13:21:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1734528080000|2024-12-18 13:21:20|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|342
1734528090000|2024-12-18 13:21:30|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1734528100000|2024-12-18 13:21:40|356.7||356.7||356.7||356.7||1403
1734528120000|2024-12-18 13:22:00|356.6|356.3|356.7|356.4|356.7|356.4|356.6|356.3|0
1734528130000|2024-12-18 13:22:10|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|0
1734528150000|2024-12-18 13:22:30|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|0
1734528180000|2024-12-18 13:23:00|356.6|356.3|356.7|356.4|356.7|356.4|356.6|356.3|0
1734528200000|2024-12-18 13:23:20|356.6|356.3|356.6|356.4|356.6|356.4|356.5|356.3|252
1734528210000|2024-12-18 13:23:30|356.5|356.2|356.5|356.3|356.5|356.3|356.5|356.2|546
1734528220000|2024-12-18 13:23:40|356.6|356.4|356.6|356.4|356.6|356.4|356.5|356.3|100
1734528230000|2024-12-18 13:23:50|356.5|356.3|356.5|356.3|356.6|356.4|356.5|356.3|353
1734528250000|2024-12-18 13:24:10|356.6|356.4|356.6|356.4|356.6|356.4|356.5|356.3|0
1734528260000|2024-12-18 13:24:20|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|0
1734528270000|2024-12-18 13:24:30|356.5|356.3|356.5|356.3|356.6|356.4|356.5|356.3|0
1734528290000|2024-12-18 13:24:50|356.6|356.4|356.5|356.3|356.6|356.4|356.5|356.3|0
1734528300000|2024-12-18 13:25:00|356.6|356.4|356.5|356.2|356.6|356.4|356.5|356.2|252
1734528310000|2024-12-18 13:25:10|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|800
1734528320000|2024-12-18 13:25:20|356.5|356.2|356.4|356.1|356.5|356.2|356.4|356.1|0
1734528330000|2024-12-18 13:25:30|356.5|356.2|356.4|356.1|356.5|356.2|356.4|356.1|0
1734528360000|2024-12-18 13:26:00|356.5|356.2|356.5|356.2|356.5|356.2|356.4|356.1|0
1734528370000|2024-12-18 13:26:10|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|0
1734528380000|2024-12-18 13:26:20|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|0
1734528390000|2024-12-18 13:26:30|356.4|356.1|356.5|356.2|356.5|356.2|356.4|356.1|0
1734595200000|2024-12-19 08:00:00|356.6|355.9|356.6|355.9|356.6|355.9|356.6|355.9|265
1734595210000|2024-12-19 08:00:10|356.5|356.3|356.5|355.6|356.5|356.3|356.3|355.6|945
1734595220000|2024-12-19 08:00:20|356.4|355.7|356.3|355.7|356.4|355.7|356.3|355.7|0
1734595250000|2024-12-19 08:00:50|355.9|355.5|355.9|355.5|355.9|355.5|355.9|355.5|1547
1734595260000|2024-12-19 08:01:00|355.8||355.9||355.9||355.8||0
1734595340000|2024-12-19 08:02:20|355.8|355.4|355.8|355.4|355.8|355.4|355.8|355.4|117
1734595370000|2024-12-19 08:02:50|355.7||355.7||355.7||355.7||4
1734595420000|2024-12-19 08:03:40|355.6|355.2|355.1|354.8|355.6|355.2|355.1|354.8|1033
1734595430000|2024-12-19 08:03:50|355.3|355|355.6|355.2|355.6|355.2|355.3|355|1985
1734595440000|2024-12-19 08:04:00|355.7|355.1|355.7|355.2|355.7|355.2|355.7|355.1|0
1734595450000|2024-12-19 08:04:10||355.3||355.4||355.4||355.3|0
1734595460000|2024-12-19 08:04:20|355.6||355.6||355.6||355.6||0
1734595470000|2024-12-19 08:04:30|355.5||355.5||355.5||355.5||0
1734595490000|2024-12-19 08:04:50|355.6||355.6||355.6||355.6||323
1734595500000|2024-12-19 08:05:00|355.7||355.7||355.7||355.7||437
1734595510000|2024-12-19 08:05:10|355.6||355.6||355.6||355.6||0
1734595520000|2024-12-19 08:05:20|355.5||355.5||355.5||355.5||0
1734595540000|2024-12-19 08:05:40|355.3|355|355.4|355.1|355.4|355.1|355.3|355|235
1734595560000|2024-12-19 08:06:00|355.3|355|355.2|355|355.3|355|355.2|355|536
1734595600000|2024-12-19 08:06:40|355.3|355.1|355.5|355.2|355.5|355.2|355.3|355.1|634
1734595610000|2024-12-19 08:06:50|355.4||355.4||355.4||355.4||0
1734595620000|2024-12-19 08:07:00|||||||||537
1734595640000|2024-12-19 08:07:20|355.3|355.3|355.5|355.3|355.5|355.3|355.3|355.3|88
1734595650000|2024-12-19 08:07:30|355.4|355.1|355.3|355.1|355.4|355.1|355.3|355.1|150
1734595680000|2024-12-19 08:08:00|||||||||543
1734595710000|2024-12-19 08:08:30|355.2|355|355.2|355|355.2|355|355.2|355|0
1734595730000|2024-12-19 08:08:50|355.1||355.1||355.1||355.1||0
1734595740000|2024-12-19 08:09:00|355.2||355.2||355.2||355.2||432
1734595750000|2024-12-19 08:09:10|355.3|355.1|355.2|355|355.3|355.1|355.2|355|1547
1734595760000|2024-12-19 08:09:20|355.3|355.1|355.7|355.5|355.7|355.5|355.3|355.1|2120
1734595780000|2024-12-19 08:09:40|||||||||5002
1734595790000|2024-12-19 08:09:50||355.6||355.6||355.6||355.6|0
1734595800000|2024-12-19 08:10:00|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|1003
1734595810000|2024-12-19 08:10:10|356|355.8|356|355.8|356|355.8|356|355.8|555
1734595860000|2024-12-19 08:11:00|355.9||355.9||355.9||355.9||0
1734595880000|2024-12-19 08:11:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|87
1734595890000|2024-12-19 08:11:30|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|105
1734595910000|2024-12-19 08:11:50|355.5|355.6|355.8|355.6|355.8|355.6|355.5|355.6|395
1734595940000|2024-12-19 08:12:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|402
1734596020000|2024-12-19 08:13:40|355.8|355.7|355.7|355.5|355.8|355.7|355.7|355.5|1847
1734596030000|2024-12-19 08:13:50|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|686
1734596040000|2024-12-19 08:14:00|355.7||355.7||355.7||355.7||0
1734596050000|2024-12-19 08:14:10|||||||||846
1734596060000|2024-12-19 08:14:20|||||||||6357
1734596100000|2024-12-19 08:15:00|||||||||1800
1734596120000|2024-12-19 08:15:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|3197
1734596140000|2024-12-19 08:15:40|||||||||150
1734596160000|2024-12-19 08:16:00||355.4||355.4||355.4||355.4|0
1734596170000|2024-12-19 08:16:10|355.5||355.5||355.5||355.5||0
1734596190000|2024-12-19 08:16:30|355.4|355.2|355.3|355.1|355.4|355.2|355.3|355.1|26
1734596200000|2024-12-19 08:16:40|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|139
1734596210000|2024-12-19 08:16:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|0
1734596230000|2024-12-19 08:17:10|355.2|355|355.2|355|355.2|355|355.2|355|0
1734596310000|2024-12-19 08:18:30|355.1|355.1|355|354.9|355.1|355.1|355|354.9|0
1734596320000|2024-12-19 08:18:40|355.1|355|355.2|355|355.2|355|355.1|355|3351
1734596330000|2024-12-19 08:18:50||355.1||355.1||355.1||355.1|0
1734596340000|2024-12-19 08:19:00|355.3||355.3||355.3||355.3||1300
1734596360000|2024-12-19 08:19:20|355.2||355.2||355.2||355.2||0
1734596370000|2024-12-19 08:19:30|355.3|355.2|355.5|355.3|355.5|355.3|355.3|355.2|1343
1734596400000|2024-12-19 08:20:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|924
1734596430000|2024-12-19 08:20:30|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1734596450000|2024-12-19 08:20:50||355.4||355.3||355.4||355.3|0
1734596460000|2024-12-19 08:21:00||355.4||355.4||355.4||355.4|0
1734596470000|2024-12-19 08:21:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|513
1734596480000|2024-12-19 08:21:20||355.7||355.7||355.7||355.7|346
1734596520000|2024-12-19 08:22:00|356|355.8|356|355.8|356|355.8|356|355.8|2329
1734596540000|2024-12-19 08:22:20||355.9||355.8||355.9||355.8|135
1734596550000|2024-12-19 08:22:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|998
1734596570000|2024-12-19 08:22:50|356|355.8|356|355.8|356|355.8|356|355.8|2810
1734596580000|2024-12-19 08:23:00||355.9||355.8||355.9||355.8|0
1734596590000|2024-12-19 08:23:10|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|938
1734596600000|2024-12-19 08:23:20|356.2|356|356.3|356|356.3|356|356.2|356|1800
1734596610000|2024-12-19 08:23:30|356.2||356.2||356.2||356.2||0
1734596670000|2024-12-19 08:24:30|356|355.9|356.1|355.9|356.1|355.9|356|355.9|653
1734596750000|2024-12-19 08:25:50|356||356||356||356||0
1734596770000|2024-12-19 08:26:10|356.2|356|356.2|356|356.2|356|356.2|356|141
1734596780000|2024-12-19 08:26:20||356.1||356.1||356.1||356.1|0
1734596800000|2024-12-19 08:26:40|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|300
1734596870000|2024-12-19 08:27:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|386
1734596970000|2024-12-19 08:29:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734597010000|2024-12-19 08:30:10|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|0
1734597050000|2024-12-19 08:30:50|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1012
1734597070000|2024-12-19 08:31:10|356.9|356.8|356.8|356.7|356.9|356.8|356.8|356.7|358
1734597080000|2024-12-19 08:31:20|356.9||356.9||356.9||356.9||0
1734597100000|2024-12-19 08:31:40||356.8||356.8||356.8||356.8|0
1734597140000|2024-12-19 08:32:20|357|356.9|357.1|356.9|357.1|356.9|357|356.9|465
1734597160000|2024-12-19 08:32:40|357|356.8|357|356.8|357|356.8|357|356.8|1401
1734597250000|2024-12-19 08:34:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1398
1734597300000|2024-12-19 08:35:00|356.8||356.8||356.8||356.8||0
1734597310000|2024-12-19 08:35:10|356.9||356.9||356.9||356.9||0
1734597350000|2024-12-19 08:35:50|357|356.8|357|356.8|357|356.9|357|356.8|893
1734597420000|2024-12-19 08:37:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1734597530000|2024-12-19 08:38:50|357|356.8|357|356.8|357|356.8|357|356.8|1413
1734597540000|2024-12-19 08:39:00||356.9||356.8||356.9||356.8|0
1734597600000|2024-12-19 08:40:00||356.9||356.8||356.9||356.8|100
1734597620000|2024-12-19 08:40:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1734597630000|2024-12-19 08:40:30|357|356.8|356.9|356.7|357|356.8|356.9|356.7|3367
1734597680000|2024-12-19 08:41:20|356.7|356.6|356.4|356.3|356.7|356.6|356.4|356.3|3057
1734597800000|2024-12-19 08:43:20|356.5||356.5||356.5||356.5||4005
1734597830000|2024-12-19 08:43:50||356.4||356.3||356.4||356.3|0
1734597850000|2024-12-19 08:44:10||356.4||356.4||356.4||356.4|0
1734597890000|2024-12-19 08:44:50|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|0
1734597900000|2024-12-19 08:45:00|356.6||356.6||356.6||356.6||0
1734597940000|2024-12-19 08:45:40||356.4||356.5||356.5||356.4|0
1734598020000|2024-12-19 08:47:00||356.4||356.4||356.4||356.4|242
1734598030000|2024-12-19 08:47:10||356.5||356.5||356.5||356.5|0
1734598080000|2024-12-19 08:48:00|356.7|356.4|356.5|356.4|356.7|356.4|356.5|356.4|1852
1734598090000|2024-12-19 08:48:10|356.6||356.6||356.6||356.6||0
1734598120000|2024-12-19 08:48:40|||||||||525
1734598160000|2024-12-19 08:49:20|356.5||356.5||356.5||356.5||0
1734598170000|2024-12-19 08:49:30|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|0
1734598200000|2024-12-19 08:50:00|356.6|356.4|356.5|356.4|356.6|356.4|356.5|356.4|2258
1734598210000|2024-12-19 08:50:10|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|781
1734598250000|2024-12-19 08:50:50||356.2||356.2||356.2||356.2|1544
1734598270000|2024-12-19 08:51:10|356.3||356.3||356.3||356.3||0
1734598280000|2024-12-19 08:51:20|356.4||356.4||356.4||356.4||0
1734598370000|2024-12-19 08:52:50|356.3||356.4||356.4||356.3||0
1734598430000|2024-12-19 08:53:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1734598530000|2024-12-19 08:55:30|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|0
1734598540000|2024-12-19 08:55:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1734598660000|2024-12-19 08:57:40|356.2||356.2||356.2||356.2||0
1734598710000|2024-12-19 08:58:30|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|1772
1734598800000|2024-12-19 09:00:00|356.2|356|356.1|356|356.2|356|356.1|356|1566
1734598810000|2024-12-19 09:00:10|356|355.9|356|355.9|356|355.9|356|355.9|653
1734598820000|2024-12-19 09:00:20|356.1|356|356.1|355.9|356.1|356|356.1|355.9|588
1734598850000|2024-12-19 09:00:50|356|355.8|356|355.8|356|355.8|356|355.8|0
1734598860000|2024-12-19 09:01:00||355.9||355.9||355.9||355.9|0
1734598890000|2024-12-19 09:01:30|355.9|355.8|355.8|355.6|355.9|355.8|355.8|355.6|1149
1734598910000|2024-12-19 09:01:50|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1734598920000|2024-12-19 09:02:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|150
1734598930000|2024-12-19 09:02:10|355.5||355.5||355.5||355.5||0
1734598950000|2024-12-19 09:02:30|355.6|355.5|355.6|355.4|355.7|355.5|355.6|355.4|1327
1734598980000|2024-12-19 09:03:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1734598990000|2024-12-19 09:03:10|||||||||23
1734599000000|2024-12-19 09:03:20|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1734599020000|2024-12-19 09:03:40|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|1144
1734599030000|2024-12-19 09:03:50||355.4||355.4||355.4||355.4|0
1734599040000|2024-12-19 09:04:00|355.6||355.6||355.6||355.6||0
1734599060000|2024-12-19 09:04:20||355.5||355.4||355.5||355.4|1566
1734599070000|2024-12-19 09:04:30||355.5||355.5||355.5||355.4|1566
1734599080000|2024-12-19 09:04:40|355.7||355.7||355.7||355.7||0
1734599100000|2024-12-19 09:05:00|355.6|355.6|355.7|355.4|355.7|355.6|355.6|355.4|39
1734599150000|2024-12-19 09:05:50||355.5||355.5||355.6||355.5|0
1734599190000|2024-12-19 09:06:30|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|1959
1734599270000|2024-12-19 09:07:50|355.8||355.8||355.8||355.8||0
1734599600000|2024-12-19 09:13:20|355.7|355.6|355.7|355.6|355.7|355.6|355.6|355.5|0
1734599670000|2024-12-19 09:14:30||355.5||355.5||355.5||355.5|0
1734599730000|2024-12-19 09:15:30|355.6||355.6||355.6||355.6||0
1734599750000|2024-12-19 09:15:50||355.4||355.4||355.4||355.4|2221
1734599760000|2024-12-19 09:16:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|101
1734599790000|2024-12-19 09:16:30|355.6|355.4|355.6|355.5|355.6|355.5|355.6|355.4|3
1734599940000|2024-12-19 09:19:00||355.4||355.4||355.4||355.4|206
1734600050000|2024-12-19 09:20:50|355.5||355.5||355.5||355.5||0
1734600060000|2024-12-19 09:21:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1734600070000|2024-12-19 09:21:10|355.3|355.2|355.2|355|355.3|355.2|355.1|355|913
1734600100000|2024-12-19 09:21:40||355.1||355.1||355.1||355.1|1264
1734600120000|2024-12-19 09:22:00||355||355||355||355|1468
1734600230000|2024-12-19 09:23:50|355.1||355.1||355.1||355.1||0
1734600240000|2024-12-19 09:24:00|355.2||355.2||355.2||355.2||0
1734600250000|2024-12-19 09:24:10|355.1||355.1||355.1||355.1||210
1734600280000|2024-12-19 09:24:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1734600310000|2024-12-19 09:25:10|355.3|355.2|355.2|355.1|355.3|355.2|355.2|355.1|0
1734600320000|2024-12-19 09:25:20|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|1278
1734600340000|2024-12-19 09:25:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|185
1734600480000|2024-12-19 09:28:00|355.3||355.3||355.3||355.3||0
1734600500000|2024-12-19 09:28:20|355.2||355.2||355.2||355.2||0
1734600600000|2024-12-19 09:30:00|355.3||355.3||355.3||355.3||716
1734600660000|2024-12-19 09:31:00|355.2||355.2||355.2||355.2||2000
1734600690000|2024-12-19 09:31:30|355.3|355.2|355.6|355.4|355.6|355.5|355.3|355.1|4549
1734600700000|2024-12-19 09:31:40|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|490
1734600720000|2024-12-19 09:32:00|355.8|355.6|355.9|355.7|355.9|355.7|355.7|355.6|425
1734600730000|2024-12-19 09:32:10|356|355.8|356|355.9|356|355.9|356|355.8|103
1734600810000|2024-12-19 09:33:30|355.9|355.8|356|355.8|356|355.8|355.9|355.8|0
1734600840000|2024-12-19 09:34:00|355.9||355.9||355.9||355.9||0
1734600870000|2024-12-19 09:34:30|||||||||281
1734600950000|2024-12-19 09:35:50|||||||||1816
1734600960000|2024-12-19 09:36:00|356||356||356||356||0
1734601010000|2024-12-19 09:36:50||355.9||355.9||355.9||355.9|0
1734601080000|2024-12-19 09:38:00|356.1|356|356.2|356|356.2|356|356.1|356|0
1734601280000|2024-12-19 09:41:20|356.1||356.1||356.1||356.1||0
1734601320000|2024-12-19 09:42:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|122
1734601350000|2024-12-19 09:42:30|356.3|356.2|356.2|356.1|356.3|356.2|356.2|356.1|198
1734601360000|2024-12-19 09:42:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1448
1734601420000|2024-12-19 09:43:40|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|376
1734601440000|2024-12-19 09:44:00|356.2||356.2||356.2||356.2||0
1734601450000|2024-12-19 09:44:10|356.3||356.3||356.3||356.3||3200
1734601470000|2024-12-19 09:44:30|356.2||356.3||356.3||356.2||130
1734601490000|2024-12-19 09:44:50|356.2||356.2||356.2||356.2||893
1734601730000|2024-12-19 09:48:50|356.1|356|356.1|356|356.1|356|356.1|356|0
1734601770000|2024-12-19 09:49:30|356.2||356.2||356.2||356.2||0
1734601970000|2024-12-19 09:52:50|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|0
1734602050000|2024-12-19 09:54:10|356|355.8|355.9|355.8|356|355.8|355.9|355.8|1214
1734602060000|2024-12-19 09:54:20|356||356||356||356||1344
1734602170000|2024-12-19 09:56:10|||||||||2
1734602270000|2024-12-19 09:57:50|355.9|355.9|356|355.9|356|355.9|355.9|355.9|512
1734602330000|2024-12-19 09:58:50|356.1||356.1||356.1||356.1||0
1734602360000|2024-12-19 09:59:20|356.2|356|356.2|356.1|356.2|356.1|356.2|356|134
1734602510000|2024-12-19 10:01:50|356.1|356|356.1|356|356.1|356|356.1|356|0
1734602520000|2024-12-19 10:02:00|356.2||356.2||356.2||356.2||0
1734602660000|2024-12-19 10:04:20|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|873
1734602740000|2024-12-19 10:05:40|356||356||356||356||18
1734602760000|2024-12-19 10:06:00|355.8|355.8|355.8|355.7|355.8|355.8|355.8|355.7|1097
1734602800000|2024-12-19 10:06:40|355.9||355.8||355.9||355.8||0
1734602810000|2024-12-19 10:06:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1734602840000|2024-12-19 10:07:20|356||356||356||356||359
1734602900000|2024-12-19 10:08:20|||||||||20
1734602910000|2024-12-19 10:08:30|356.1|356|356.1|356|356.1|356|356.1|356|1351
1734602990000|2024-12-19 10:09:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|343
1734603090000|2024-12-19 10:11:30|356.1|356|356.1|356|356.1|356|356.1|356|794
1734603100000|2024-12-19 10:11:40|356.2||356.2||356.2||356.2||0
1734603130000|2024-12-19 10:12:10|356.1||356.1||356.1||356.1||0
1734603190000|2024-12-19 10:13:10|356|355.9|356|355.9|356|355.9|356|355.9|8
1734603200000|2024-12-19 10:13:20||355.8||355.8||355.8||355.8|794
1734603230000|2024-12-19 10:13:50|355.9||355.9||355.9||355.9||0
1734603240000|2024-12-19 10:14:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|795
1734603280000|2024-12-19 10:14:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1734603300000|2024-12-19 10:15:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1549
1734603330000|2024-12-19 10:15:30||355.3||355.3||355.3||355.3|0
1734603350000|2024-12-19 10:15:50|355.4||355.4||355.4||355.4||0
1734603360000|2024-12-19 10:16:00|355.3|355.2|355.2|355|355.3|355.2|355.2|355|1413
1734603390000|2024-12-19 10:16:30|355.1||355.1||355.1||355.1||0
1734603400000|2024-12-19 10:16:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|2428
1734603450000|2024-12-19 10:17:30|355.1|355|355.1|355|355.1|355|355.1|355|0
1734603480000|2024-12-19 10:18:00|355.2|354.9|355.1|355|355.2|355|355.1|354.9|929
1734603490000|2024-12-19 10:18:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1734603620000|2024-12-19 10:20:20|355.4|355.3|355.5|355.4|355.5|355.4|355.4|355.3|2318
1734603670000|2024-12-19 10:21:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1734603680000|2024-12-19 10:21:20|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|993
1734603710000|2024-12-19 10:21:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1734603730000|2024-12-19 10:22:10|355.1|355|355.1|355|355.1|355|355.1|355|544
1734603740000|2024-12-19 10:22:20||354.9||354.9||354.9||354.9|0
1734603750000|2024-12-19 10:22:30|355||355||355||355||0
1734603810000|2024-12-19 10:23:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|4965
1734603820000|2024-12-19 10:23:40||354.7||354.7||354.8||354.7|0
1734603830000|2024-12-19 10:23:50||354.8||354.8||354.8||354.8|1049
1734603840000|2024-12-19 10:24:00|355|354.9|354.9|354.7|355|354.9|354.8|354.7|2297
1734603930000|2024-12-19 10:25:30|354.8||354.8||354.8||354.8||0
1734603940000|2024-12-19 10:25:40||354.6||354.6||354.6||354.6|303
1734603960000|2024-12-19 10:26:00|354.7||354.7||354.7||354.7||0
1734603970000|2024-12-19 10:26:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|150
1734604000000|2024-12-19 10:26:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1734604010000|2024-12-19 10:26:50|||||||||2297
1734604030000|2024-12-19 10:27:10|354.6||354.6||354.6||354.6||934
1734604140000|2024-12-19 10:29:00|354.5|354.3|354.4|354.2|354.5|354.3|354.4|354.2|2297
1734604160000|2024-12-19 10:29:20|354.3|354.3|354.4|354.3|354.4|354.3|354.3|354.3|150
1734604180000|2024-12-19 10:29:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1734604200000|2024-12-19 10:30:00|354.4|354.3|354.5|354.4|354.5|354.4|354.4|354.3|0
1734604230000|2024-12-19 10:30:30|354.6||354.6||354.6||354.6||944
1734604240000|2024-12-19 10:30:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1444
1734604260000|2024-12-19 10:31:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1734604270000|2024-12-19 10:31:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|116
1734604340000|2024-12-19 10:32:20|354.3||354.3||354.3||354.3||16
1734604350000|2024-12-19 10:32:30|354.2||354.2||354.2||354.2||0
1734604360000|2024-12-19 10:32:40|354.3|354.2|354.4|354.3|354.4|354.3|354.3|354.2|2546
1734604450000|2024-12-19 10:34:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|377
1734604480000|2024-12-19 10:34:40|354.2|354.1|354.3|354.1|354.3|354.2|354.2|354.1|0
1734604500000|2024-12-19 10:35:00||354.2||354.2||354.2||354.2|0
1734604530000|2024-12-19 10:35:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|137
1734604590000|2024-12-19 10:36:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|28
1734604620000|2024-12-19 10:37:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|101
1734604630000|2024-12-19 10:37:10|354.1|354|354.2|354|354.2|354|354.1|354|26
1734604640000|2024-12-19 10:37:20|354|353.8|354|353.8|354|353.8|354|353.8|150
1734604650000|2024-12-19 10:37:30|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|1199
1734604670000|2024-12-19 10:37:50|353.8||353.8||353.8||353.8||0
1734604680000|2024-12-19 10:38:00|353.9|353.8|353.9|353.8|353.9|353.8|353.8|353.8|518
1734604720000|2024-12-19 10:38:40||353.7||353.7||353.7||353.7|0
1734604930000|2024-12-19 10:42:10|354|353.9|353.9|353.7|354|353.9|353.9|353.7|86
1734604950000|2024-12-19 10:42:30|354|353.8|354|353.8|354|353.8|354|353.8|0
1734604980000|2024-12-19 10:43:00||353.9||353.9||353.9||353.9|0
1734605020000|2024-12-19 10:43:40||353.8||353.8||353.8||353.8|0
1734605060000|2024-12-19 10:44:20||353.9||353.9||353.9||353.9|0
1734605080000|2024-12-19 10:44:40|354.1||354||354.1||354||0
1734605130000|2024-12-19 10:45:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1734605160000|2024-12-19 10:46:00|354||354||354||354||591
1734605220000|2024-12-19 10:47:00|353.9||353.9||353.9||353.9||0
1734605340000|2024-12-19 10:49:00||353.7||353.7||353.7||353.7|1711
1734605380000|2024-12-19 10:49:40|353.8||353.8||353.8||353.8||0
1734605450000|2024-12-19 10:50:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|402
1734605470000|2024-12-19 10:51:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1734605480000|2024-12-19 10:51:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1734605510000|2024-12-19 10:51:50|||||||||150
1734605570000|2024-12-19 10:52:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1183
1734605580000|2024-12-19 10:53:00|353.5|353.4|353.4|353.3|353.5|353.4|353.4|353.3|128
1734605590000|2024-12-19 10:53:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|656
1734605610000|2024-12-19 10:53:30||353.3||353.3||353.3||353.3|0
1734605630000|2024-12-19 10:53:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|157
1734605640000|2024-12-19 10:54:00|353.5||353.5||353.5||353.5||0
1734605690000|2024-12-19 10:54:50||353.3||353.3||353.3||353.3|0
1734605830000|2024-12-19 10:57:10||353.4||353.4||353.4||353.4|0
1734605840000|2024-12-19 10:57:20|353.8|353.6|353.7|353.5|353.8|353.6|353.7|353.5|783
1734605850000|2024-12-19 10:57:30||353.6||353.6||353.6||353.6|0
1734605880000|2024-12-19 10:58:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1949
1734605890000|2024-12-19 10:58:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1734605970000|2024-12-19 10:59:30|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|507
1734605990000|2024-12-19 10:59:50|353.8|353.5|353.8|353.6|353.8|353.6|353.8|353.5|879
1734606000000|2024-12-19 11:00:00|353.9|353.7|354|353.8|354|353.8|353.9|353.7|440
1734606010000|2024-12-19 11:00:10|354.1|353.9|354.1|354|354.1|354|354.1|353.9|220
1734606020000|2024-12-19 11:00:20|354.2|353.8|354|353.8|354.2|353.8|354|353.8|57
1734606080000|2024-12-19 11:01:20||353.9||353.9||353.9||353.9|0
1734606090000|2024-12-19 11:01:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1734606270000|2024-12-19 11:04:30|||||||||1293
1734606370000|2024-12-19 11:06:10|354.2||354.2||354.2||354.2||455
1734606420000|2024-12-19 11:07:00|354.1||354.1||354.1||354.1||0
1734606550000|2024-12-19 11:09:10|||||||||1000
1734606570000|2024-12-19 11:09:30|||||||||249
1734606690000|2024-12-19 11:11:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|455
1734606710000|2024-12-19 11:11:50|||||||||2187
1734606800000|2024-12-19 11:13:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1734606860000|2024-12-19 11:14:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|868
1734606910000|2024-12-19 11:15:10|354.1|354|354.1|354|354.1|354|354.1|354|37
1734606950000|2024-12-19 11:15:50|||||||||500
1734606970000|2024-12-19 11:16:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|814
1734606980000|2024-12-19 11:16:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1734607100000|2024-12-19 11:18:20|||||||||249
1734607240000|2024-12-19 11:20:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|30
1734607250000|2024-12-19 11:20:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|826
1734607290000|2024-12-19 11:21:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1734607430000|2024-12-19 11:23:50|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|2823
1734607440000|2024-12-19 11:24:00|354.2||354.2||354.2||354.2||0
1734607470000|2024-12-19 11:24:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|780
1734607570000|2024-12-19 11:26:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1734607700000|2024-12-19 11:28:20|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|1112
1734607740000|2024-12-19 11:29:00|||||||||823
1734607840000|2024-12-19 11:30:40|354.4||354.4||354.4||354.4||0
1734607860000|2024-12-19 11:31:00|354.3||354.3||354.3||354.3||0
1734607900000|2024-12-19 11:31:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|201
1734608010000|2024-12-19 11:33:30|354.1|354|354.1|354|354.1|354|354.1|354|1181
1734608030000|2024-12-19 11:33:50|354|353.9|354|353.9|354|353.9|354|353.9|843
1734608040000|2024-12-19 11:34:00|354.1|354|354.1|354|354.1|354|354.1|354|508
1734608080000|2024-12-19 11:34:40|354|353.9|354|353.9|354|353.9|354|353.9|567
1734608160000|2024-12-19 11:36:00|353.9|353.8|354|353.8|354|353.8|353.9|353.8|1556
1734608300000|2024-12-19 11:38:20||353.9||353.9||353.9||353.9|0
1734608310000|2024-12-19 11:38:30|354.1||354.1||354.1||354.1||1250
1734608430000|2024-12-19 11:40:30|354||354||354||354||416
1734608440000|2024-12-19 11:40:40|||||||||466
1734608470000|2024-12-19 11:41:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1734608580000|2024-12-19 11:43:00|354||354||354||354||21
1734608650000|2024-12-19 11:44:10||353.9||353.9||353.9||353.9|0
1734608660000|2024-12-19 11:44:20|354.1||354.1||354.1||354.1||0
1734608700000|2024-12-19 11:45:00|354||354||354||354||0
1734608710000|2024-12-19 11:45:10|354.1||354.1||354.1||354.1||500
1734608780000|2024-12-19 11:46:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1734608790000|2024-12-19 11:46:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1734608800000|2024-12-19 11:46:40||353.9||353.9||353.9||353.9|33
1734608810000|2024-12-19 11:46:50|354||354||354||354||0
1734608880000|2024-12-19 11:48:00||353.8||353.8||353.8||353.8|844
1734608910000|2024-12-19 11:48:30|353.9||353.9||353.9||353.9||0
1734608930000|2024-12-19 11:48:50|354|353.9|354|353.8|354|353.9|354|353.8|455
1734608940000|2024-12-19 11:49:00||353.9||353.9||353.9||353.9|0
1734609050000|2024-12-19 11:50:50|||||||||249
1734609120000|2024-12-19 11:52:00|354.1|354|354.1|354|354.1|354|354.1|354|0
1734609160000|2024-12-19 11:52:40|354|353.9|354.1|353.9|354.1|353.9|354|353.9|143
1734609180000|2024-12-19 11:53:00|354||354||354||354||0
1734609200000|2024-12-19 11:53:20||353.8||353.8||353.8||353.8|42
1734609250000|2024-12-19 11:54:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1734609290000|2024-12-19 11:54:50|||||||||500
1734609310000|2024-12-19 11:55:10|353.8|353.6|353.7|353.6|353.8|353.6|353.7|353.6|397
1734609360000|2024-12-19 11:56:00|||||||||37
1734609400000|2024-12-19 11:56:40|||||||||475
1734609420000|2024-12-19 11:57:00|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|133
1734609440000|2024-12-19 11:57:20|353.9|353.8|354|353.8|354|353.8|353.9|353.8|1013
1734609450000|2024-12-19 11:57:30|353.9||353.9||353.9||353.9||0
1734609480000|2024-12-19 11:58:00|||||||||710
1734609550000|2024-12-19 11:59:10|||||||||2067
1734609610000|2024-12-19 12:00:10|354||354||354||354||0
1734609630000|2024-12-19 12:00:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1513
1734609640000|2024-12-19 12:00:40|354.2|354|354.2|354|354.2|354|354.2|354|0
1734609720000|2024-12-19 12:02:00||354.1||354.1||354.1||354.1|0
1734609730000|2024-12-19 12:02:10|354.1|354|354.1|354|354.1|354|354.1|354|501
1734609740000|2024-12-19 12:02:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1734609750000|2024-12-19 12:02:30|354.1|354|354.3|354.2|354.3|354.2|354.1|354|1995
1734609770000|2024-12-19 12:02:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1515
1734609780000|2024-12-19 12:03:00||354||354||354||354|0
1734609800000|2024-12-19 12:03:20||354.1||354.1||354.1||354.1|0
1734609840000|2024-12-19 12:04:00|354.3|354.2|354.3|354.1|354.3|354.2|354.2|354.1|1207
1734609880000|2024-12-19 12:04:40|354.2||354.2||354.2||354.2||0
1734609890000|2024-12-19 12:04:50|354.1|354|354.1|354|354.1|354|354.1|354|831
1734609910000|2024-12-19 12:05:10|||||||||979
1734609920000|2024-12-19 12:05:20|354|353.9|354|353.9|354|353.9|354|353.9|78
1734609930000|2024-12-19 12:05:30|||||||||979
1734609960000|2024-12-19 12:06:00|354.1||354.1||354.1||354.1||1515
1734609990000|2024-12-19 12:06:30|354||354||354||354||0
1734610030000|2024-12-19 12:07:10|||||||||1615
1734610040000|2024-12-19 12:07:20||353.8||353.8||353.8||353.8|0
1734610050000|2024-12-19 12:07:30|||||||||790
1734610100000|2024-12-19 12:08:20|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|0
1734610110000|2024-12-19 12:08:30|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|100
1734610120000|2024-12-19 12:08:40|353.6||353.6||353.6||353.6||0
1734610130000|2024-12-19 12:08:50|353.7||353.7||353.7||353.7||553
1734610190000|2024-12-19 12:09:50|353.6||353.6||353.6||353.6||0
1734610200000|2024-12-19 12:10:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1515
1734610210000|2024-12-19 12:10:10|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|1264
1734610250000|2024-12-19 12:10:50||353.7||353.7||353.7||353.7|487
1734610260000|2024-12-19 12:11:00|||||||||733
1734610290000|2024-12-19 12:11:30|353.9|353.8|354|353.8|354|353.8|353.9|353.8|272
1734610390000|2024-12-19 12:13:10||353.9||353.8||353.9||353.8|1000
1734610500000|2024-12-19 12:15:00|353.9||353.9||353.9||353.9||0
1734610510000|2024-12-19 12:15:10|354|353.9|354|353.9|354|353.9|354|353.9|1123
1734610570000|2024-12-19 12:16:10|||||||||1033
1734610620000|2024-12-19 12:17:00|354.1|354|354.1|354|354.1|354|354.1|354|79
1734610630000|2024-12-19 12:17:10|354.2||354.2||354.2||354.2||0
1734610640000|2024-12-19 12:17:20|||||||||1
1734610670000|2024-12-19 12:17:50|354.1|353.9|354.1|354|354.1|354|354.1|353.9|0
1734610800000|2024-12-19 12:20:00|354|353.9|354.1|353.9|354.1|353.9|354|353.9|97
1734610860000|2024-12-19 12:21:00|354||354||354||354||0
1734610880000|2024-12-19 12:21:20|353.9|353.8|354|353.8|354|353.8|353.9|353.8|1243
1734610890000|2024-12-19 12:21:30||353.9||353.9||353.9||353.9|0
1734610910000|2024-12-19 12:21:50||353.8||353.8||353.8||353.8|0
1734610920000|2024-12-19 12:22:00||353.9||353.8||353.9||353.8|0
1734610930000|2024-12-19 12:22:10||353.9||353.9||353.9||353.9|0
1734610950000|2024-12-19 12:22:30||353.8||353.8||353.8||353.8|0
1734610970000|2024-12-19 12:22:50|353.9||353.9||353.9||353.9||51
1734610980000|2024-12-19 12:23:00|354|353.7|353.9|353.7|354|353.8|353.9|353.7|1963
1734611000000|2024-12-19 12:23:20||353.8||353.8||353.8||353.8|1109
1734611010000|2024-12-19 12:23:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1279
1734611020000|2024-12-19 12:23:40|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.5|190
1734611040000|2024-12-19 12:24:00||353.7||353.7||353.7||353.7|0
1734611050000|2024-12-19 12:24:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1029
1734611070000|2024-12-19 12:24:30||353.7||353.7||353.7||353.7|0
1734611080000|2024-12-19 12:24:40|353.8|353.6|353.7|353.6|353.8|353.6|353.7|353.6|104
1734611090000|2024-12-19 12:24:50|353.8||353.8||353.8||353.8||2021
1734611120000|2024-12-19 12:25:20||353.7||353.6||353.7||353.6|0
1734611130000|2024-12-19 12:25:30|353.9|353.7|353.8|353.6|353.9|353.8|353.8|353.6|1582
1734611170000|2024-12-19 12:26:10|353.7||353.7||353.7||353.7||0
1734611180000|2024-12-19 12:26:20||353.5||353.5||353.5||353.5|2100
1734611190000|2024-12-19 12:26:30||353.6||353.6||353.6||353.6|1515
1734611210000|2024-12-19 12:26:50|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|0
1734611230000|2024-12-19 12:27:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|2124
1734611250000|2024-12-19 12:27:30|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|1097
1734611270000|2024-12-19 12:27:50||353.8||353.8||353.8||353.8|0
1734611290000|2024-12-19 12:28:10|354|353.9|354|353.9|354|353.9|354|353.9|2041
1734611330000|2024-12-19 12:28:50|354.1||354.1||354.1||354.1||0
1734611380000|2024-12-19 12:29:40|354||354||354||354||0
1734611390000|2024-12-19 12:29:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1338
1734611400000|2024-12-19 12:30:00|354||354||354||354||0
1734611410000|2024-12-19 12:30:10|354.2|354.1|354.5|354.3|354.5|354.3|354.2|354.1|1779
1734611430000|2024-12-19 12:30:30|354.4||354.5||354.5||354.4||0
1734611460000|2024-12-19 12:31:00||354.4||354.4||354.4||354.4|0
1734611470000|2024-12-19 12:31:10|354.6||354.6||354.6||354.6||0
1734611480000|2024-12-19 12:31:20|354.5||354.6||354.6||354.5||2621
1734611520000|2024-12-19 12:32:00|354.5|354.3|354.4|354.3|354.5|354.3|354.4|354.3|0
1734611540000|2024-12-19 12:32:20|354.5||354.5||354.5||354.5||521
1734611560000|2024-12-19 12:32:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|498
1734611600000|2024-12-19 12:33:20|354.3||354.3||354.3||354.3||150
1734611620000|2024-12-19 12:33:40|354.4||354.4||354.4||354.4||0
1734611640000|2024-12-19 12:34:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1734611720000|2024-12-19 12:35:20|354.4||354.5||354.5||354.4||471
1734611730000|2024-12-19 12:35:30||354.4||354.4||354.4||354.4|0
1734611750000|2024-12-19 12:35:50|||||||||1063
1734611770000|2024-12-19 12:36:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|29
1734611830000|2024-12-19 12:37:10|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1734611840000|2024-12-19 12:37:20|354.1||354.1||354.1||354.1||0
1734611920000|2024-12-19 12:38:40|354|353.9|354|353.9|354|353.9|354|353.9|0
1734612200000|2024-12-19 12:43:20|||||||||40
1734612280000|2024-12-19 12:44:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1734612300000|2024-12-19 12:45:00|354|353.9|354.1|354|354.1|354|354|353.9|732
1734612410000|2024-12-19 12:46:50|||||||||249
1734612500000|2024-12-19 12:48:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|293
1734612510000|2024-12-19 12:48:30|354.3||354.3||354.3||354.3||0
1734612550000|2024-12-19 12:49:10|354.2||354.2||354.2||354.2||0
1734612570000|2024-12-19 12:49:30||354||354||354||354|88
1734612640000|2024-12-19 12:50:40|354.1||354.1||354.1||354.1||0
1734612710000|2024-12-19 12:51:50|||||||||1782
1734612810000|2024-12-19 12:53:30||353.9||353.9||353.9||353.9|1118
1734612840000|2024-12-19 12:54:00||354||354||354||354|0
1734612870000|2024-12-19 12:54:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|462
1734612910000|2024-12-19 12:55:10|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1734613090000|2024-12-19 12:58:10||354.3||354.3||354.3||354.3|0
1734613120000|2024-12-19 12:58:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1734613190000|2024-12-19 12:59:50|||||||||150
1734613200000|2024-12-19 13:00:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|123
1734613320000|2024-12-19 13:02:00|||||||||10
1734613360000|2024-12-19 13:02:40|||||||||665
1734613370000|2024-12-19 13:02:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|199
1734613390000|2024-12-19 13:03:10|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1734613470000|2024-12-19 13:04:30|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|1112
1734613940000|2024-12-19 13:12:20|354.6|354.5|354.8|354.6|354.8|354.6|354.6|354.5|197
1734613960000|2024-12-19 13:12:40|354.7|354.7|354.7|354.6|354.7|354.7|354.7|354.6|0
1734614000000|2024-12-19 13:13:20||354.5||354.5||354.5||354.5|2820
1734614080000|2024-12-19 13:14:40||354.6||354.6||354.6||354.6|0
1734614210000|2024-12-19 13:16:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|504
1734614300000|2024-12-19 13:18:20|||||||||15
1734614310000|2024-12-19 13:18:30|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|0
1734614320000|2024-12-19 13:18:40||354.7||354.7||354.7||354.7|0
1734614340000|2024-12-19 13:19:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1734614500000|2024-12-19 13:21:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|116
1734614580000|2024-12-19 13:23:00|354.7||354.7||354.7||354.7||518
1734614610000|2024-12-19 13:23:30||354.6||354.6||354.6||354.5|0
1734614640000|2024-12-19 13:24:00|354.8||354.8||354.8||354.8||366
1734614690000|2024-12-19 13:24:50|354.7|354.4|354.5|354.4|354.7|354.4|354.5|354.4|150
1734614700000|2024-12-19 13:25:00|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|1288
1734614750000|2024-12-19 13:25:50|354.4|354.4|354.4|354.3|354.4|354.4|354.4|354.3|2856
1734614760000|2024-12-19 13:26:00|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|0
1734614820000|2024-12-19 13:27:00||354.4||354.4||354.4||354.4|0
1734614890000|2024-12-19 13:28:10||354.3||354.3||354.3||354.3|0
1734614990000|2024-12-19 13:29:50|||||||||1191
1734615120000|2024-12-19 13:32:00||354.4||354.4||354.4||354.4|0
1734615160000|2024-12-19 13:32:40|354.6||354.6||354.6||354.6||1109
1734615190000|2024-12-19 13:33:10||354.5||354.5||354.5||354.5|533
1734615240000|2024-12-19 13:34:00|354.7||354.7||354.7||354.7||77
1734615280000|2024-12-19 13:34:40||354.6||354.6||354.6||354.6|0
1734615300000|2024-12-19 13:35:00|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|557
1734615310000|2024-12-19 13:35:10||354.7||354.7||354.7||354.7|0
1734615320000|2024-12-19 13:35:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|106
1734615410000|2024-12-19 13:36:50||354.5||354.5||354.5||354.5|1827
1734615440000|2024-12-19 13:37:20||354.6||354.6||354.6||354.6|0
1734615460000|2024-12-19 13:37:40|||||||||497
1734615560000|2024-12-19 13:39:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1734615660000|2024-12-19 13:41:00|354.7||354.7||354.7||354.7||501
1734615720000|2024-12-19 13:42:00||354.6||354.6||354.6||354.6|0
1734615740000|2024-12-19 13:42:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|41
1734615760000|2024-12-19 13:42:40|354.7||354.7||354.7||354.7||0
1734615800000|2024-12-19 13:43:20|354.9|354.6|354.9|354.7|354.9|354.7|354.9|354.6|68
1734615870000|2024-12-19 13:44:30|355.2|355|355.1|355|355.2|355|355.1|355|0
1734615910000|2024-12-19 13:45:10|355|354.9|355|354.9|355|354.9|355|354.9|39
1734615920000|2024-12-19 13:45:20|355.1||355.1||355.1||355.1||0
1734615940000|2024-12-19 13:45:40|355||355.1||355.1||355||0
1734615970000|2024-12-19 13:46:10|355.2|355|355.2|355|355.2|355|355.2|355|426
1734616070000|2024-12-19 13:47:50|355.1|355.1|355.1|355|355.1|355.1|355.1|355|491
1734616080000|2024-12-19 13:48:00|355.2||355.2||355.2||355.2||0
1734616110000|2024-12-19 13:48:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|404
1734616170000|2024-12-19 13:49:30|355.2||355.2||355.2||355.2||0
1734616210000|2024-12-19 13:50:10|355.1|355|355.1|355|355.1|355|355.1|355|0
1734616310000|2024-12-19 13:51:50||354.9||354.9||354.9||354.9|69
1734616360000|2024-12-19 13:52:40|355||355||355||355||0
1734616500000|2024-12-19 13:55:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1734616530000|2024-12-19 13:55:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|37
1734616660000|2024-12-19 13:57:40||354.6||354.6||354.6||354.6|42
1734616680000|2024-12-19 13:58:00|354.7||354.7||354.7||354.7||0
1734616690000|2024-12-19 13:58:10||354.5||354.5||354.5||354.5|29
1734616740000|2024-12-19 13:59:00||354.6||354.6||354.6||354.6|0
1734616780000|2024-12-19 13:59:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|0
1734616800000|2024-12-19 14:00:00||354.7||354.7||354.7||354.7|0
1734616810000|2024-12-19 14:00:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|51
1734616820000|2024-12-19 14:00:20|354.8||354.8||354.8||354.8||474
1734616850000|2024-12-19 14:00:50|354.7||354.8||354.8||354.7||0
1734616920000|2024-12-19 14:02:00|354.7||354.7||354.7||354.7||0
1734616930000|2024-12-19 14:02:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1664
1734616940000|2024-12-19 14:02:20||354.6||354.6||354.6||354.6|0
1734616980000|2024-12-19 14:03:00||354.7||354.7||354.7||354.7|0
1734617030000|2024-12-19 14:03:50||354.6||354.6||354.6||354.6|0
1734617040000|2024-12-19 14:04:00||354.7||354.7||354.7||354.7|0
1734617050000|2024-12-19 14:04:10||354.6||354.7||354.7||354.6|0
1734617070000|2024-12-19 14:04:30||354.6||354.7||354.7||354.6|0
1734617080000|2024-12-19 14:04:40||354.6||354.6||354.6||354.6|0
1734617110000|2024-12-19 14:05:10||354.7||354.6||354.7||354.6|0
1734617160000|2024-12-19 14:06:00|354.9|354.8|354.7|354.6|354.9|354.8|354.7|354.6|111
1734617170000|2024-12-19 14:06:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1734617500000|2024-12-19 14:11:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1920
1734617510000|2024-12-19 14:11:50||354.5||354.5||354.5||354.5|2953
1734617620000|2024-12-19 14:13:40|354.8|354.7|354.7|354.5|354.8|354.7|354.7|354.5|1309
1734617770000|2024-12-19 14:16:10|354.6||354.6||354.6||354.6||0
1734617860000|2024-12-19 14:17:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1734617960000|2024-12-19 14:19:20|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|0
1734618000000|2024-12-19 14:20:00||354.4||354.4||354.4||354.4|0
1734618050000|2024-12-19 14:20:50||354.3||354.3||354.3||354.3|0
1734618100000|2024-12-19 14:21:40|354.4|354.2|354.3|354.2|354.4|354.2|354.3|354.2|1562
1734618130000|2024-12-19 14:22:10|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|0
1734618200000|2024-12-19 14:23:20||354.3||354.3||354.3||354.3|0
1734618240000|2024-12-19 14:24:00|354.5||354.5||354.5||354.5||114
1734618290000|2024-12-19 14:24:50|354.4||354.4||354.4||354.4||0
1734618430000|2024-12-19 14:27:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.3|81
1734618540000|2024-12-19 14:29:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|577
1734618600000|2024-12-19 14:30:00|354.5|354.4|354.4|354.3|354.5|354.4|354.4|354.3|846
1734618610000|2024-12-19 14:30:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1734618620000|2024-12-19 14:30:20|354.2|354.1|354.1|354|354.2|354.1|354.1|354|50
1734618630000|2024-12-19 14:30:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1734618660000|2024-12-19 14:31:00||354||354||354||354|0
1734618690000|2024-12-19 14:31:30||354.1||354.1||354.1||354.1|0
1734618700000|2024-12-19 14:31:40|354.1|354|354.2|354.1|354.2|354.1|354.1|354|1713
1734618720000|2024-12-19 14:32:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|382
1734618740000|2024-12-19 14:32:20|354.4|354.3|354.5|354.4|354.5|354.4|354.4|354.3|0
1734618750000|2024-12-19 14:32:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|83
1734618760000|2024-12-19 14:32:40|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|0
1734618770000|2024-12-19 14:32:50|354.4||354.4||354.4||354.4||0
1734618800000|2024-12-19 14:33:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1461
1734618830000|2024-12-19 14:33:50|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|0
1734618840000|2024-12-19 14:34:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1734618870000|2024-12-19 14:34:30|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|133
1734618880000|2024-12-19 14:34:40|354.5||354.4||354.5||354.4||1193
1734618890000|2024-12-19 14:34:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1734618900000|2024-12-19 14:35:00||354.1||354.1||354.1||354.1|0
1734618920000|2024-12-19 14:35:20||354.2||354.1||354.2||354.1|0
1734618930000|2024-12-19 14:35:30|354.2||354.2||354.2||354.2||0
1734618960000|2024-12-19 14:36:00|||||||||27
1734618970000|2024-12-19 14:36:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1734619020000|2024-12-19 14:37:00|354|353.9|354.1|354|354.1|354|354|353.9|4838
1734619040000|2024-12-19 14:37:20|354.2|354.1|354.1|354|354.2|354.1|354.1|354|692
1734619060000|2024-12-19 14:37:40||353.9||353.9||353.9||353.9|385
1734619070000|2024-12-19 14:37:50|354||354||354||354||0
1734619080000|2024-12-19 14:38:00|||||||||344
1734619100000|2024-12-19 14:38:20|||||||||154
1734619110000|2024-12-19 14:38:30|354.1|354|354.1|354|354.1|354|354.1|354|368
1734619140000|2024-12-19 14:39:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1734619170000|2024-12-19 14:39:30|354.1|354|354.1|354|354.1|354|354.1|354|79
1734619190000|2024-12-19 14:39:50|354|353.9|354|353.9|354|353.9|354|353.9|0
1734619200000|2024-12-19 14:40:00|354.1|354|354|353.9|354.1|354|354|353.9|1376
1734619260000|2024-12-19 14:41:00|354.1|354|354.1|354|354.1|354|354.1|354|2473
1734619280000|2024-12-19 14:41:20|354|353.9|354|353.9|354|353.9|354|353.9|299
1734619290000|2024-12-19 14:41:30|354.1||354||354.1||354||752
1734619300000|2024-12-19 14:41:40||353.8||353.8||353.8||353.8|907
1734619310000|2024-12-19 14:41:50|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|0
1734619330000|2024-12-19 14:42:10|||||||||623
1734619340000|2024-12-19 14:42:20||353.7||353.7||353.7||353.7|0
1734619360000|2024-12-19 14:42:40|353.8||353.8||353.8||353.8||0
1734619370000|2024-12-19 14:42:50||353.6||353.6||353.6||353.6|0
1734619390000|2024-12-19 14:43:10|353.7||353.7||353.7||353.7||0
1734619400000|2024-12-19 14:43:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1734619410000|2024-12-19 14:43:30|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|528
1734619420000|2024-12-19 14:43:40|353.6||353.6||353.6||353.6||0
1734619440000|2024-12-19 14:44:00|353.7||353.7||353.7||353.7||148
1734619450000|2024-12-19 14:44:10|353.6|353.6|353.6|353.5|353.6|353.6|353.6|353.5|2589
1734619480000|2024-12-19 14:44:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|13
1734619490000|2024-12-19 14:44:50|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|92
1734619550000|2024-12-19 14:45:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|500
1734619580000|2024-12-19 14:46:20|353.4|353.3|353.4|353.2|353.4|353.3|353.3|353.2|1391
1734619590000|2024-12-19 14:46:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1244
1734619620000|2024-12-19 14:47:00|||||||||1683
1734619630000|2024-12-19 14:47:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1734619670000|2024-12-19 14:47:50||353.5||353.5||353.5||353.5|0
1734619680000|2024-12-19 14:48:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|71
1734619700000|2024-12-19 14:48:20|353.5||353.6||353.6||353.5||1558
1734619770000|2024-12-19 14:49:30|353.5|353.5|353.6|353.4|353.6|353.5|353.5|353.4|644
1734619940000|2024-12-19 14:52:20|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|1288
1734620000000|2024-12-19 14:53:20|353.6|353.4|353.6|353.5|353.6|353.5|353.6|353.4|0
1734620010000|2024-12-19 14:53:30||353.4||353.4||353.4||353.4|0
1734620020000|2024-12-19 14:53:40|353.5|353.5|353.5|353.3|353.6|353.5|353.5|353.3|831
1734620050000|2024-12-19 14:54:10||353.4||353.4||353.4||353.4|0
1734620070000|2024-12-19 14:54:30|353.6||353.6||353.6||353.6||0
1734620100000|2024-12-19 14:55:00|353.7|353.5|353.8|353.6|353.8|353.6|353.7|353.5|1964
1734620110000|2024-12-19 14:55:10|353.7|353.7|353.8|353.6|353.8|353.7|353.7|353.6|0
1734620140000|2024-12-19 14:55:40||353.7||353.7||353.7||353.7|0
1734620160000|2024-12-19 14:56:00|353.9||353.9||353.9||353.9||0
1734620220000|2024-12-19 14:57:00|353.8||353.8||353.8||353.8||1906
1734620250000|2024-12-19 14:57:30|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|0
1734620270000|2024-12-19 14:57:50|353.8||353.9||353.9||353.8||0
1734620330000|2024-12-19 14:58:50||353.8||353.8||353.8||353.8|0
1734620370000|2024-12-19 14:59:30|354|353.9|354|353.9|354|353.9|354|353.9|1366
1734620380000|2024-12-19 14:59:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1287
1734620410000|2024-12-19 15:00:10|354|353.9|354|353.9|354|353.9|354|353.9|100
1734620430000|2024-12-19 15:00:30||353.8||353.8||353.8||353.8|0
1734620440000|2024-12-19 15:00:40|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|1124
1734620520000|2024-12-19 15:02:00||353.8||353.7||353.8||353.7|0
1734620590000|2024-12-19 15:03:10|353.8|353.8|353.9|353.8|353.9|353.8|353.8|353.7|2349
1734620610000|2024-12-19 15:03:30||353.7||353.7||353.7||353.7|1100
1734620650000|2024-12-19 15:04:10|353.8|353.6|353.7|353.6|353.8|353.6|353.7|353.6|1440
1734620660000|2024-12-19 15:04:20|||||||||1834
1734620670000|2024-12-19 15:04:30|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|1435
1734620700000|2024-12-19 15:05:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1559
1734620730000|2024-12-19 15:05:30|353.6|353.4|353.4|353.2|353.6|353.4|353.4|353.2|1834
1734620740000|2024-12-19 15:05:40||353.3||353.3||353.3||353.3|0
1734620750000|2024-12-19 15:05:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1590
1734620810000|2024-12-19 15:06:50|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|1300
1734620820000|2024-12-19 15:07:00||353.4||353.4||353.4||353.4|0
1734620830000|2024-12-19 15:07:10|353.6|353.5|353.6|353.4|353.6|353.5|353.5|353.4|364
1734620850000|2024-12-19 15:07:30||353.5||353.5||353.5||353.5|0
1734620870000|2024-12-19 15:07:50|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2300
1734620970000|2024-12-19 15:09:30|353.8||353.8||353.8||353.8||1366
1734621010000|2024-12-19 15:10:10|353.7||353.7||353.7||353.7||0
1734621030000|2024-12-19 15:10:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1734621040000|2024-12-19 15:10:40|353.7|353.6|353.6|353.5|353.7|353.6|353.6|353.5|421
1734621080000|2024-12-19 15:11:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|794
1734621130000|2024-12-19 15:12:10||353.3||353.4||353.4||353.3|150
1734621140000|2024-12-19 15:12:20||353.3||353.4||353.4||353.3|0
1734621160000|2024-12-19 15:12:40|||||||||1062
1734621300000|2024-12-19 15:15:00|353.6||353.6||353.6||353.6||567
1734621330000|2024-12-19 15:15:30|353.5||353.5||353.5||353.5||0
1734621420000|2024-12-19 15:17:00|353.6||353.6||353.6||353.6||177
1734621440000|2024-12-19 15:17:20|353.5||353.5||353.5||353.5||0
1734621450000|2024-12-19 15:17:30|||||||||250
1734621510000|2024-12-19 15:18:30||353.3||353.4||353.4||353.3|1685
1734621540000|2024-12-19 15:19:00|353.6||353.5||353.6||353.5||71
1734621570000|2024-12-19 15:19:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|2662
1734621620000|2024-12-19 15:20:20|||||||||103
1734621650000|2024-12-19 15:20:50|353.5||353.5||353.5||353.5||284
1734621660000|2024-12-19 15:21:00|353.4|353.4|353.5|353.3|353.5|353.4|353.4|353.3|2410
1734621680000|2024-12-19 15:21:20||353.4||353.4||353.4||353.4|0
1734621720000|2024-12-19 15:22:00|353.6||353.6||353.6||353.6||0
1734621770000|2024-12-19 15:22:50|353.5||353.5||353.5||353.5||336
1734621780000|2024-12-19 15:23:00||353.3||353.4||353.4||353.3|0
1734621790000|2024-12-19 15:23:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|462
1734621880000|2024-12-19 15:24:40|||||||||1352
1734621900000|2024-12-19 15:25:00|353.7||353.6||353.7||353.6||0
1734621960000|2024-12-19 15:26:00|353.7|353.6|353.7|353.5|353.7|353.6|353.6|353.5|3269
1734621980000|2024-12-19 15:26:20|353.6||353.6||353.6||353.6||249
1734621990000|2024-12-19 15:26:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|979
1734622000000|2024-12-19 15:26:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1888
1734622030000|2024-12-19 15:27:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1954
1734622060000|2024-12-19 15:27:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|4406
1734622070000|2024-12-19 15:27:50||353.4||353.4||353.4||353.4|534
1734622100000|2024-12-19 15:28:20|353.5|353.5|353.5|353.4|353.5|353.5|353.5|353.4|804
1734622200000|2024-12-19 15:30:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|530
1734622210000|2024-12-19 15:30:10|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|1813
1734622250000|2024-12-19 15:30:50|353.6||353.6||353.6||353.6||374
1734622260000|2024-12-19 15:31:00|||||||||429
1734622320000|2024-12-19 15:32:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|419
1734622350000|2024-12-19 15:32:30|353.8|353.7|353.9|353.8|353.9|353.8|353.8|353.7|1512
1734622410000|2024-12-19 15:33:30|||||||||85
1734622510000|2024-12-19 15:35:10|||||||||627
1734622530000|2024-12-19 15:35:30|||||||||625
1734622670000|2024-12-19 15:37:50|354|353.9|354|353.9|354|353.9|354|353.9|684
1734622690000|2024-12-19 15:38:10|354.1|354|354.1|354|354.1|354|354.1|354|199
1734622720000|2024-12-19 15:38:40|354.2|354.1|354.1|354|354.2|354.1|354.1|354|238
1734622770000|2024-12-19 15:39:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|252
1734622790000|2024-12-19 15:39:50|354.1|354|354.1|354|354.1|354|354.1|354|1439
1734622820000|2024-12-19 15:40:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|936
1734622860000|2024-12-19 15:41:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|387
1734622880000|2024-12-19 15:41:20|354.4||354.4||354.4||354.4||1253
1734622890000|2024-12-19 15:41:30||354.3||354.2||354.3||354.2|321
1734622910000|2024-12-19 15:41:50|354.3||354.3||354.3||354.3||0
1734622950000|2024-12-19 15:42:30|||||||||1418
1734622980000|2024-12-19 15:43:00|354.4||354.4||354.4||354.4||780
1734623060000|2024-12-19 15:44:20|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|4964
1734623100000|2024-12-19 15:45:00|||||||||1168
1734623110000|2024-12-19 15:45:10|354.2|354.1|354.2|354|354.2|354.1|354.2|354|1600
1734623150000|2024-12-19 15:45:50||354.1||354.1||354.1||354.1|0
1734623190000|2024-12-19 15:46:30||354||354||354.1||354|1896
1734623200000|2024-12-19 15:46:40|354.1||354.1||354.1||354.1||0
1734623230000|2024-12-19 15:47:10|354.2||354.2||354.2||354.2||1115
1734623250000|2024-12-19 15:47:30|354.1||354.2||354.2||354.1||683
1734623260000|2024-12-19 15:47:40||354.1||354.1||354.1||354.1|0
1734623280000|2024-12-19 15:48:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|790
1734623330000|2024-12-19 15:48:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|643
1734623340000|2024-12-19 15:49:00|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|195
1734623360000|2024-12-19 15:49:20|354.3||354.3||354.3||354.3||0
1734623400000|2024-12-19 15:50:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|72
1734623470000|2024-12-19 15:51:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|490
1734623500000|2024-12-19 15:51:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|723
1734623550000|2024-12-19 15:52:30||354.2||354.2||354.2||354.2|0
1734623560000|2024-12-19 15:52:40|354.3||354.3||354.3||354.3||0
1734623590000|2024-12-19 15:53:10|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|968
1734623610000|2024-12-19 15:53:30||354.3||354.3||354.3||354.3|1942
1734623670000|2024-12-19 15:54:30||354.2||354.2||354.2||354.2|608
1734623700000|2024-12-19 15:55:00|354.3||354.3||354.3||354.3||0
1734623750000|2024-12-19 15:55:50||354.1||354.1||354.1||354.1|1054
1734623830000|2024-12-19 15:57:10|354.2|354.2|354.3|354.1|354.3|354.2|354.2|354.1|0
1734623850000|2024-12-19 15:57:30|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|626
1734623860000|2024-12-19 15:57:40||354.2||354.2||354.2||354.2|0
1734623870000|2024-12-19 15:57:50||354.3||354.3||354.3||354.3|0
1734623910000|2024-12-19 15:58:30|354.5|354.4|354.4|354.3|354.5|354.4|354.4|354.3|136
1734623920000|2024-12-19 15:58:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|834
1734623930000|2024-12-19 15:58:50||354.3||354.3||354.3||354.3|0
1734623950000|2024-12-19 15:59:10|354.4|354.4|354.5|354.4|354.5|354.4|354.4|354.4|0
1734623960000|2024-12-19 15:59:20||354.3||354.4||354.4||354.3|0
1734623970000|2024-12-19 15:59:30||354.3||354.4||354.4||354.3|0
1734623980000|2024-12-19 15:59:40|||||||||18063
1734623990000|2024-12-19 15:59:50|||||||||114777
1734624000000|2024-12-19 16:00:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|118
1734624010000|2024-12-19 16:00:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|93
1734624060000|2024-12-19 16:01:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|98
1734624100000|2024-12-19 16:01:40||354.2||354.2||354.2||354.2|0
1734624140000|2024-12-19 16:02:20||354.3||354.3||354.3||354.3|0
1734624170000|2024-12-19 16:02:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|134615
1734624230000|2024-12-19 16:03:50|||||||||77
1734624250000|2024-12-19 16:04:10|||||||||136126
1734624260000|2024-12-19 16:04:20|354.4|354.4|354.5|354.4|354.5|354.4|354.4|354.3|5445
1734624270000|2024-12-19 16:04:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1714
1734624300000|2024-12-19 16:05:00|||||||||548
1734624310000|2024-12-19 16:05:10||354.4||354.4||354.4||354.4|147
1734624340000|2024-12-19 16:05:40|354.5||354.5||354.5||354.5||0
1734624370000|2024-12-19 16:06:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|773
1734624490000|2024-12-19 16:08:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|2219
1734624500000|2024-12-19 16:08:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|29
1734624570000|2024-12-19 16:09:30|354.5|354.4|354.6|354.4|354.6|354.5|354.5|354.4|3320
1734624600000|2024-12-19 16:10:00||354.5||354.5||354.5||354.5|0
1734624620000|2024-12-19 16:10:20||354.4||354.4||354.4||354.4|1110
1734624650000|2024-12-19 16:10:50|354.5||354.5||354.5||354.5||0
1734624660000|2024-12-19 16:11:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|150
1734624720000|2024-12-19 16:12:00|354.3|354.2|354.4|354.3|354.4|354.3|354.3|354.2|0
1734624730000|2024-12-19 16:12:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1187
1734624770000|2024-12-19 16:12:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|527
1734624890000|2024-12-19 16:14:50|||||||||3120
1734624920000|2024-12-19 16:15:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1734624960000|2024-12-19 16:16:00|||||||||61
1734624990000|2024-12-19 16:16:30|||||||||214
1734625050000|2024-12-19 16:17:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1734625060000|2024-12-19 16:17:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1734625100000|2024-12-19 16:18:20|||||||||515
1734625120000|2024-12-19 16:18:40||354.5||354.5||354.5||354.5|0
1734625140000|2024-12-19 16:19:00|354.6||354.6||354.6||354.6||0
1734625200000|2024-12-19 16:20:00|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|478
1734625210000|2024-12-19 16:20:10||354.6||354.6||354.6||354.6|0
1734625220000|2024-12-19 16:20:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|3200
1734625270000|2024-12-19 16:21:10|||||||||329
1734625290000|2024-12-19 16:21:30|354.5|354.4|354.4|354.3|354.5|354.4|354.4|354.3|0
1734625300000|2024-12-19 16:21:40|||||||||433
1734625320000|2024-12-19 16:22:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|925
1734625350000|2024-12-19 16:22:30|||||||||64
1734625390000|2024-12-19 16:23:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1734625500000|2024-12-19 16:25:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1734625590000|2024-12-19 16:26:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1734625650000|2024-12-19 16:27:30|||||||||686
1734625670000|2024-12-19 16:27:50|||||||||304
1734625690000|2024-12-19 16:28:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|484
1734625730000|2024-12-19 16:28:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|150
1734625750000|2024-12-19 16:29:10|||||||||1108
1734625770000|2024-12-19 16:29:30|||||||||150
1734625780000|2024-12-19 16:29:40|||||||||143
1734681620000|2024-12-20 08:00:20|354|353.4|353.6|353|354|353.4|353.6|353|463
1734681630000|2024-12-20 08:00:30|353.2||353.2||353.2||353.2||370
1734681640000|2024-12-20 08:00:40|353.3|353.1|353.8|353.4|353.8|353.4|353.3|353.1|490
1734681660000|2024-12-20 08:01:00|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|760
1734681670000|2024-12-20 08:01:10|353.4|353.1|353.2|352.8|353.4|353.1|353.2|352.8|107
1734681680000|2024-12-20 08:01:20|353.4|353.2|353.5|353.2|353.5|353.2|353.4|353.2|1163
1734681690000|2024-12-20 08:01:30|353.4|353.3|353.4|353.2|353.5|353.3|353.4|353.2|0
1734681710000|2024-12-20 08:01:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|404
1734681720000|2024-12-20 08:02:00|353.6|353.3|353.4|353.3|353.6|353.3|353.4|353.3|2770
1734681730000|2024-12-20 08:02:10|353.3|353.1|353|352.9|353.3|353.1|353|352.9|454
1734681740000|2024-12-20 08:02:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1734681750000|2024-12-20 08:02:30||352.7||352.7||352.7||352.7|150
1734681770000|2024-12-20 08:02:50|352.8||352.8||352.8||352.8||0
1734681780000|2024-12-20 08:03:00|352.9||352.8||352.9||352.8||1816
1734681800000|2024-12-20 08:03:20|352.9||352.9||352.9||352.9||1560
1734681820000|2024-12-20 08:03:40|353.1|352.9|353|352.7|353.1|352.9|353|352.7|1814
1734681830000|2024-12-20 08:03:50|352.9|352.8|353|352.8|353|352.8|352.9|352.8|1032
1734681850000|2024-12-20 08:04:10|353.1|353|353.1|353|353.1|353|353.1|353|150
1734681860000|2024-12-20 08:04:20|353.2||353.1||353.2||353.1||205
1734681910000|2024-12-20 08:05:10|353.2|353.1|353.4|353.2|353.4|353.2|353.2|353.1|1045
1734681950000|2024-12-20 08:05:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1734681960000|2024-12-20 08:06:00|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|277
1734681980000|2024-12-20 08:06:20|353.3|353.1|353.1|353|353.3|353.1|353.1|353|0
1734681990000|2024-12-20 08:06:30|353|352.8|352.8|352.6|353|352.8|352.8|352.6|1284
1734682000000|2024-12-20 08:06:40|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1734682070000|2024-12-20 08:07:50|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.4|363
1734682080000|2024-12-20 08:08:00|352.5||352.6||352.6||352.5||0
1734682110000|2024-12-20 08:08:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|558
1734682140000|2024-12-20 08:09:00||352.6||352.5||352.6||352.5|0
1734682180000|2024-12-20 08:09:40|353|352.8|353|352.8|353|352.8|353|352.8|1698
1734682200000|2024-12-20 08:10:00|352.9||353||353||352.9||38
1734682220000|2024-12-20 08:10:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|507
1734682230000|2024-12-20 08:10:30||352.5||352.6||352.6||352.5|0
1734682260000|2024-12-20 08:11:00||352.7||352.7||352.7||352.6|0
1734682270000|2024-12-20 08:11:10|352.9|352.8|353|352.9|353|352.9|352.9|352.8|528
1734682290000|2024-12-20 08:11:30||352.8||352.8||352.8||352.8|584
1734682300000|2024-12-20 08:11:40|352.9||353||353||352.9||0
1734682330000|2024-12-20 08:12:10||352.9||352.8||352.9||352.8|0
1734682350000|2024-12-20 08:12:30|352.9||352.9||352.9||352.9||0
1734682360000|2024-12-20 08:12:40|353||353||353||353||1560
1734682390000|2024-12-20 08:13:10|352.9||352.9||352.9||352.9||1430
1734682420000|2024-12-20 08:13:40|353||353||353||353||150
1734682430000|2024-12-20 08:13:50|352.9||353||353||352.9||0
1734682450000|2024-12-20 08:14:10|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|146
1734682460000|2024-12-20 08:14:20|352.7||352.7||352.7||352.7||0
1734682480000|2024-12-20 08:14:40|352.8||352.8||352.8||352.8||1093
1734682500000|2024-12-20 08:15:00|352.7|352.3|352.5|352.3|352.7|352.3|352.5|352.3|150
1734682510000|2024-12-20 08:15:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1734682610000|2024-12-20 08:16:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|60
1734682620000|2024-12-20 08:17:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.3|0
1734682670000|2024-12-20 08:17:50|352.6||352.6||352.6||352.5||134
1734682680000|2024-12-20 08:18:00|352.5|352.5|352.7|352.5|352.7|352.5|352.5|352.5|29
1734682690000|2024-12-20 08:18:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1734682710000|2024-12-20 08:18:30|352.5||352.5||352.5||352.5||0
1734682720000|2024-12-20 08:18:40|352.6||352.6||352.6||352.6||0
1734682730000|2024-12-20 08:18:50|352.5|352.6|352.8|352.6|352.8|352.7|352.5|352.6|0
1734682800000|2024-12-20 08:20:00|352.9|352.7|352.8|352.7|352.9|352.7|352.8|352.7|172
1734682810000|2024-12-20 08:20:10||352.6||352.7||352.7||352.6|1750
1734682820000|2024-12-20 08:20:20||352.6||352.7||352.7||352.6|0
1734682830000|2024-12-20 08:20:30||352.6||352.6||352.6||352.6|11650
1734682860000|2024-12-20 08:21:00|353|352.8|353|352.8|353|352.8|353|352.8|1332
1734682920000|2024-12-20 08:22:00|353.1|353|353.3|353.1|353.3|353.1|353.1|353|668
1734682930000|2024-12-20 08:22:10|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|258
1734682980000|2024-12-20 08:23:00|353||353.1||353.1||353||199
1734682990000|2024-12-20 08:23:10|353||353||353||353||0
1734683020000|2024-12-20 08:23:40|352.8|352.8|352.8|352.7|352.8|352.8|352.8|352.7|5857
1734683030000|2024-12-20 08:23:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.7|1374
1734683050000|2024-12-20 08:24:10||352.7||352.7||352.7||352.7|0
1734683100000|2024-12-20 08:25:00||352.8||352.7||352.8||352.7|1297
1734683120000|2024-12-20 08:25:20|353|352.8|353|352.8|353|352.8|353|352.8|55
1734683150000|2024-12-20 08:25:50|352.9|352.7|352.6|352.5|352.9|352.7|352.6|352.5|300
1734683160000|2024-12-20 08:26:00|352.7|352.6|352.6|352.5|352.7|352.6|352.6|352.5|75
1734683170000|2024-12-20 08:26:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|23
1734683230000|2024-12-20 08:27:10|352.8|352.7|352.8|352.6|352.8|352.7|352.8|352.6|122
1734683240000|2024-12-20 08:27:20||352.7||352.7||352.7||352.7|0
1734683250000|2024-12-20 08:27:30||352.6||352.7||352.7||352.6|0
1734683260000|2024-12-20 08:27:40||352.6||352.7||352.7||352.6|0
1734683290000|2024-12-20 08:28:10||352.6||352.7||352.7||352.6|0
1734683300000|2024-12-20 08:28:20||352.6||352.6||352.6||352.6|0
1734683310000|2024-12-20 08:28:30||352.7||352.6||352.7||352.6|0
1734683390000|2024-12-20 08:29:50|352.7||352.7||352.7||352.7||0
1734683400000|2024-12-20 08:30:00|352.8||352.8||352.8||352.8||46
1734683430000|2024-12-20 08:30:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1136
1734683460000|2024-12-20 08:31:00|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.2|2377
1734683490000|2024-12-20 08:31:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1734683500000|2024-12-20 08:31:40|352.3||352.4||352.4||352.3||1479
1734683530000|2024-12-20 08:32:10|352.3||352.3||352.3||352.3||0
1734683570000|2024-12-20 08:32:50||352.1||352.1||352.1||352.1|122
1734683650000|2024-12-20 08:34:10|352.2|352|352.2|352|352.2|352|352.2|352|1105
1734683660000|2024-12-20 08:34:20|352.1|351.9|352|351.8|352.1|351.9|352|351.8|289
1734683670000|2024-12-20 08:34:30|352.1|351.9|352|351.9|352.1|351.9|352|351.8|1115
1734683680000|2024-12-20 08:34:40||351.8||351.8||351.8||351.8|1436
1734683760000|2024-12-20 08:36:00|||||||||31
1734683780000|2024-12-20 08:36:20|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1734683810000|2024-12-20 08:36:50|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|1560
1734683820000|2024-12-20 08:37:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|1853
1734683830000|2024-12-20 08:37:10||351.8||351.8||351.8||351.8|288
1734683840000|2024-12-20 08:37:20||351.7||351.7||351.7||351.7|0
1734683880000|2024-12-20 08:38:00||351.6||351.7||351.7||351.6|0
1734683910000|2024-12-20 08:38:30|351.8|351.8|351.8|351.7|351.8|351.8|351.8|351.7|1454
1734683940000|2024-12-20 08:39:00|351.9||351.8||351.9||351.8||2000
1734683960000|2024-12-20 08:39:20||351.6||351.6||351.6||351.6|783
1734683970000|2024-12-20 08:39:30|351.7||351.7||351.7||351.7||0
1734683990000|2024-12-20 08:39:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2000
1734684000000|2024-12-20 08:40:00|351.7||351.7||351.7||351.7||993
1734684010000|2024-12-20 08:40:10||351.6||351.5||351.6||351.5|0
1734684030000|2024-12-20 08:40:30|351.6||351.7||351.7||351.6||0
1734684050000|2024-12-20 08:40:50|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|104
1734684060000|2024-12-20 08:41:00|351.5||351.6||351.6||351.5||376
1734684070000|2024-12-20 08:41:10||351.5||351.5||351.5||351.4|0
1734684100000|2024-12-20 08:41:40||351.4||351.4||351.4||351.4|903
1734684120000|2024-12-20 08:42:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1734684180000|2024-12-20 08:43:00|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1171
1734684190000|2024-12-20 08:43:10||351.5||351.5||351.5||351.5|0
1734684210000|2024-12-20 08:43:30||351.4||351.4||351.4||351.4|0
1734684240000|2024-12-20 08:44:00||351.5||351.4||351.5||351.4|0
1734684270000|2024-12-20 08:44:30|351.5||351.5||351.5||351.5||0
1734684290000|2024-12-20 08:44:50|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|3643
1734684300000|2024-12-20 08:45:00|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|431
1734684310000|2024-12-20 08:45:10||351.6||351.6||351.6||351.6|887
1734684450000|2024-12-20 08:47:30|||||||||1700
1734684460000|2024-12-20 08:47:40||351.5||351.5||351.5||351.5|150
1734684480000|2024-12-20 08:48:00||351.6||351.6||351.6||351.6|0
1734684490000|2024-12-20 08:48:10|||||||||126
1734684500000|2024-12-20 08:48:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1110
1734684510000|2024-12-20 08:48:30|351.9|351.6|351.9|351.8|351.9|351.8|351.9|351.6|2102
1734684520000|2024-12-20 08:48:40||351.7||351.7||351.7||351.7|0
1734684560000|2024-12-20 08:49:20||351.8||351.8||351.8||351.8|0
1734684580000|2024-12-20 08:49:40||351.7||351.8||351.8||351.7|0
1734684590000|2024-12-20 08:49:50||351.7||351.8||351.8||351.7|0
1734684620000|2024-12-20 08:50:20|352|351.9|352|351.9|352|351.9|352|351.9|171
1734684630000|2024-12-20 08:50:30|||||||||100
1734684660000|2024-12-20 08:51:00|352.1|352|352.1|351.9|352.1|352|352.1|351.9|166
1734684680000|2024-12-20 08:51:20|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|185
1734684690000|2024-12-20 08:51:30|352|351.9|352|351.9|352|351.9|352|351.9|1772
1734684710000|2024-12-20 08:51:50||351.8||351.8||351.8||351.8|0
1734684730000|2024-12-20 08:52:10||351.9||351.9||351.9||351.9|0
1734684760000|2024-12-20 08:52:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1734684780000|2024-12-20 08:53:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1734684850000|2024-12-20 08:54:10||352||352||352||352|0
1734684950000|2024-12-20 08:55:50||352.1||352.1||352.1||352.1|0
1734684990000|2024-12-20 08:56:30|352.3||352.3||352.3||352.3||574
1734685010000|2024-12-20 08:56:50|352.2||352.2||352.2||352.2||400
1734685020000|2024-12-20 08:57:00|352.3||352.3||352.3||352.3||0
1734685030000|2024-12-20 08:57:10|352.2||352.2||352.2||352.2||0
1734685040000|2024-12-20 08:57:20|352.3||352.3||352.3||352.2||0
1734685070000|2024-12-20 08:57:50||352.2||352.2||352.2||352.2|0
1734685080000|2024-12-20 08:58:00||352.1||352.1||352.1||352.1|0
1734685130000|2024-12-20 08:58:50|352.2||352.2||352.2||352.2||0
1734685180000|2024-12-20 08:59:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1734685210000|2024-12-20 09:00:10|352.2|352.1|352.1|351.9|352.2|352.1|352.1|351.9|135
1734685230000|2024-12-20 09:00:30||352||352||352||352|0
1734685240000|2024-12-20 09:00:40|352|351.9|352|351.9|352|351.9|352|351.9|1041
1734685250000|2024-12-20 09:00:50|352.1|352|352.1|352|352.1|352|352.1|352|1515
1734685270000|2024-12-20 09:01:10||351.9||351.9||351.9||351.9|0
1734685280000|2024-12-20 09:01:20|352||352||352.1||352||0
1734685300000|2024-12-20 09:01:40|352.1||352.1||352.1||352.1||3
1734685310000|2024-12-20 09:01:50|352.2|352|352.2|352|352.2|352.1|352.2|352|589
1734685340000|2024-12-20 09:02:20|||||||||1441
1734685430000|2024-12-20 09:03:50|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1734685550000|2024-12-20 09:05:50|352.2|352|352.3|352.1|352.3|352.1|352.2|352|950
1734685690000|2024-12-20 09:08:10|352.2||352.2||352.2||352.2||0
1734685700000|2024-12-20 09:08:20||352||352||352||352|0
1734685710000|2024-12-20 09:08:30|||||||||340
1734685820000|2024-12-20 09:10:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1232
1734685830000|2024-12-20 09:10:30|352.4|352.2|352.5|352.3|352.5|352.3|352.4|352.2|184
1734685860000|2024-12-20 09:11:00||352.4||352.4||352.4||352.4|0
1734685870000|2024-12-20 09:11:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|79
1734685900000|2024-12-20 09:11:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1734685910000|2024-12-20 09:11:50|352.8||352.8||352.8||352.8||0
1734685960000|2024-12-20 09:12:40|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|148
1734685970000|2024-12-20 09:12:50|||||||||516
1734686100000|2024-12-20 09:15:00|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|485
1734686120000|2024-12-20 09:15:20|||||||||138
1734686260000|2024-12-20 09:17:40|352.7|352.6|352.6|352.4|352.7|352.6|352.6|352.4|790
1734686290000|2024-12-20 09:18:10|352.5||352.5||352.5||352.5||1000
1734686340000|2024-12-20 09:19:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1198
1734686350000|2024-12-20 09:19:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|447
1734686370000|2024-12-20 09:19:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|646
1734686400000|2024-12-20 09:20:00|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|319
1734686410000|2024-12-20 09:20:10|352.7|352.5|352.6|352.5|352.7|352.5|352.6|352.5|136
1734686460000|2024-12-20 09:21:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1734686470000|2024-12-20 09:21:10|||||||||3
1734686480000|2024-12-20 09:21:20||352.3||352.3||352.3||352.3|0
1734686530000|2024-12-20 09:22:10|352.4||352.4||352.4||352.4||0
1734686540000|2024-12-20 09:22:20|352.5||352.5||352.5||352.5||0
1734686590000|2024-12-20 09:23:10|352.4||352.4||352.4||352.4||0
1734686610000|2024-12-20 09:23:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|307
1734686620000|2024-12-20 09:23:40|||||||||9
1734686640000|2024-12-20 09:24:00|352.4||352.4||352.4||352.4||1136
1734686650000|2024-12-20 09:24:10|||||||||75
1734686660000|2024-12-20 09:24:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1734686690000|2024-12-20 09:24:50|352.1|352|352.1|352|352.1|352|352.1|352|0
1734686700000|2024-12-20 09:25:00|||||||||957
1734686750000|2024-12-20 09:25:50|352|351.8|352|351.8|352|351.8|352|351.8|0
1734686760000|2024-12-20 09:26:00||351.9||351.8||351.9||351.8|0
1734686820000|2024-12-20 09:27:00||351.9||351.9||351.9||351.9|0
1734686850000|2024-12-20 09:27:30||351.8||351.8||351.8||351.8|0
1734686880000|2024-12-20 09:28:00||351.9||351.9||351.9||351.9|0
1734686890000|2024-12-20 09:28:10|352.1|352|352.1|352|352.1|352|352.1|352|1429
1734686920000|2024-12-20 09:28:40|352|351.9|351.9|351.8|352|351.9|351.9|351.8|1078
1734686950000|2024-12-20 09:29:10||351.7||351.7||351.7||351.7|0
1734686990000|2024-12-20 09:29:50||351.8||351.8||351.8||351.8|0
1734687000000|2024-12-20 09:30:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1734687020000|2024-12-20 09:30:20|352.1|352|352.1|352|352.1|352|352.1|352|557
1734687030000|2024-12-20 09:30:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1734687050000|2024-12-20 09:30:50|352.1|352|352.1|351.9|352.1|352|352.1|351.9|418
1734687070000|2024-12-20 09:31:10||352||352||352||352|0
1734687090000|2024-12-20 09:31:30||351.9||351.9||351.9||351.9|0
1734687130000|2024-12-20 09:32:10||352||352||352||352|0
1734687160000|2024-12-20 09:32:40|||||||||902
1734687190000|2024-12-20 09:33:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1734687210000|2024-12-20 09:33:30||352.2||352.2||352.2||352.2|0
1734687220000|2024-12-20 09:33:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1138
1734687270000|2024-12-20 09:34:30|||||||||440
1734687300000|2024-12-20 09:35:00|352.1|352|352.5|352.3|352.5|352.3|352.1|352|1080
1734687310000|2024-12-20 09:35:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1734687330000|2024-12-20 09:35:30|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|1
1734687340000|2024-12-20 09:35:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1734687360000|2024-12-20 09:36:00|352.3||352.3||352.3||352.3||0
1734687520000|2024-12-20 09:38:40|352.2|352.1|352.1|352|352.2|352.1|352.1|352|396
1734687540000|2024-12-20 09:39:00||351.9||352||352||351.9|0
1734687690000|2024-12-20 09:41:30|352|351.9|352|351.9|352|351.9|352|351.9|116
1734687710000|2024-12-20 09:41:50|||||||||642
1734687730000|2024-12-20 09:42:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1734687750000|2024-12-20 09:42:30|||||||||1800
1734687760000|2024-12-20 09:42:40|||||||||335
1734687790000|2024-12-20 09:43:10|352|351.9|352|351.9|352|351.9|352|351.9|150
1734687810000|2024-12-20 09:43:30||351.8||351.8||351.8||351.8|0
1734687830000|2024-12-20 09:43:50||351.9||351.9||351.9||351.9|0
1734687840000|2024-12-20 09:44:00||351.8||351.8||351.8||351.8|0
1734687860000|2024-12-20 09:44:20||351.9||351.9||351.9||351.9|0
1734687870000|2024-12-20 09:44:30||351.8||351.8||351.8||351.8|0
1734687880000|2024-12-20 09:44:40|351.9||352||352||351.9||937
1734687960000|2024-12-20 09:46:00|351.9||351.9||351.9||351.9||0
1734687970000|2024-12-20 09:46:10||351.7||351.7||351.7||351.7|135
1734688030000|2024-12-20 09:47:10|351.8||351.8||351.8||351.8||0
1734688150000|2024-12-20 09:49:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1734688190000|2024-12-20 09:49:50|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|500
1734688200000|2024-12-20 09:50:00|||||||||150
1734688260000|2024-12-20 09:51:00||351.6||351.6||351.6||351.6|0
1734688270000|2024-12-20 09:51:10|||||||||1
1734688280000|2024-12-20 09:51:20|||||||||112
1734688310000|2024-12-20 09:51:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1734688360000|2024-12-20 09:52:40|||||||||812
1734688410000|2024-12-20 09:53:30|351.7|351.6|351.8|351.7|351.8|351.7|351.7|351.6|605
1734688570000|2024-12-20 09:56:10||351.6||351.6||351.6||351.6|43
1734688590000|2024-12-20 09:56:30||351.7||351.7||351.7||351.7|0
1734688640000|2024-12-20 09:57:20||351.6||351.6||351.6||351.6|1359
1734688650000|2024-12-20 09:57:30||351.7||351.7||351.7||351.7|0
1734688660000|2024-12-20 09:57:40|352|351.9|352|351.8|352|351.9|352|351.8|509
1734688670000|2024-12-20 09:57:50||351.9||351.9||351.9||351.9|0
1734688680000|2024-12-20 09:58:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1734688710000|2024-12-20 09:58:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1734688720000|2024-12-20 09:58:40|352.1|352|352.1|352|352.1|352|352.1|352|1910
1734688730000|2024-12-20 09:58:50||351.9||351.9||351.9||351.9|0
1734688740000|2024-12-20 09:59:00||352||352||352||352|0
1734688760000|2024-12-20 09:59:20|351.9|351.9|351.9|351.7|351.9|351.9|351.9|351.7|1598
1734688780000|2024-12-20 09:59:40|351.8||351.8||351.8||351.8||0
1734688810000|2024-12-20 10:00:10|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|1307
1734688820000|2024-12-20 10:00:20|352|351.8|352|351.8|352|351.8|352|351.8|1304
1734688870000|2024-12-20 10:01:10||351.9||351.9||351.9||351.9|0
1734688880000|2024-12-20 10:01:20|351.9|351.7|352|351.8|352|351.9|351.9|351.7|1
1734689080000|2024-12-20 10:04:40||351.9||351.9||351.9||351.9|250
1734689280000|2024-12-20 10:08:00|351.9|351.8|352|351.8|352|351.8|351.9|351.8|1614
1734689290000|2024-12-20 10:08:10|351.9||351.9||351.9||351.9||0
1734689380000|2024-12-20 10:09:40|352|351.9|352|351.8|352|351.9|352|351.8|1400
1734689420000|2024-12-20 10:10:20|351.9||351.9||351.9||351.9||0
1734689460000|2024-12-20 10:11:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1734689470000|2024-12-20 10:11:10|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|150
1734689480000|2024-12-20 10:11:20|351.6|351.3|351.5|351.3|351.6|351.3|351.5|351.3|135
1734689500000|2024-12-20 10:11:40|||||||||1407
1734689520000|2024-12-20 10:12:00||351.4||351.3||351.4||351.3|1012
1734689550000|2024-12-20 10:12:30|||||||||317
1734689620000|2024-12-20 10:13:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1734689630000|2024-12-20 10:13:50|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|952
1734689640000|2024-12-20 10:14:00|||||||||527
1734689660000|2024-12-20 10:14:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|133
1734689670000|2024-12-20 10:14:30|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|772
1734689680000|2024-12-20 10:14:40|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|150
1734689690000|2024-12-20 10:14:50|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|403
1734689760000|2024-12-20 10:16:00||351.3||351.2||351.3||351.2|512
1734689780000|2024-12-20 10:16:20|351.5|351.3|351.5|351.4|351.5|351.4|351.5|351.3|172
1734689820000|2024-12-20 10:17:00|351.6||351.6||351.6||351.6||194
1734689880000|2024-12-20 10:18:00|351.5||351.6||351.6||351.5||0
1734689890000|2024-12-20 10:18:10|351.5||351.5||351.5||351.5||0
1734689900000|2024-12-20 10:18:20|351.6||351.6||351.6||351.6||0
1734689910000|2024-12-20 10:18:30|351.5||351.5||351.5||351.5||0
1734689920000|2024-12-20 10:18:40|351.6||351.5||351.6||351.5||0
1734690010000|2024-12-20 10:20:10|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|30
1734690020000|2024-12-20 10:20:20|351.4||351.4||351.4||351.4||0
1734690030000|2024-12-20 10:20:30||351.2||351.2||351.2||351.2|14
1734690040000|2024-12-20 10:20:40||351.3||351.3||351.3||351.3|0
1734690050000|2024-12-20 10:20:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|983
1734690070000|2024-12-20 10:21:10||351.1||351.2||351.2||351.1|0
1734690110000|2024-12-20 10:21:50|351.4||351.4||351.4||351.4||1783
1734690180000|2024-12-20 10:23:00|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1734690220000|2024-12-20 10:23:40|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|339
1734690230000|2024-12-20 10:23:50|351.3||351.3||351.3||351.3||0
1734690250000|2024-12-20 10:24:10|351.4||351.4||351.4||351.4||0
1734690310000|2024-12-20 10:25:10|||||||||200
1734690320000|2024-12-20 10:25:20||351.3||351.3||351.3||351.3|0
1734690400000|2024-12-20 10:26:40|351.5||351.5||351.5||351.5||339
1734690510000|2024-12-20 10:28:30||351.4||351.4||351.4||351.4|0
1734690530000|2024-12-20 10:28:50|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|38
1734690570000|2024-12-20 10:29:30|351.4||351.5||351.5||351.4||350
1734690610000|2024-12-20 10:30:10|351.4||351.4||351.4||351.4||0
1734690630000|2024-12-20 10:30:30|351.5|351.4|351.3|351.2|351.5|351.4|351.3|351.2|28
1734690660000|2024-12-20 10:31:00||351.1||351.1||351.1||351.1|0
1734690690000|2024-12-20 10:31:30|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|839
1734690780000|2024-12-20 10:33:00||351.3||351.3||351.3||351.3|0
1734690870000|2024-12-20 10:34:30|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|73
1734691000000|2024-12-20 10:36:40|351.3||351.3||351.3||351.3||376
1734691020000|2024-12-20 10:37:00|||||||||444
1734691040000|2024-12-20 10:37:20|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|1089
1734691050000|2024-12-20 10:37:30|351.2|351.2|351.3|351.2|351.3|351.2|351.2|351.2|0
1734691060000|2024-12-20 10:37:40||351.1||351.1||351.1||351.1|504
1734691120000|2024-12-20 10:38:40|351.2||351.2||351.2||351.2||0
1734691130000|2024-12-20 10:38:50||351||351||351||351|398
1734691180000|2024-12-20 10:39:40||351.1||351.1||351.1||351.1|325
1734691210000|2024-12-20 10:40:10|351.3||351.3||351.3||351.3||534
1734691270000|2024-12-20 10:41:10|351.2|351|351.2|351.1|351.2|351.1|351.2|351|0
1734691280000|2024-12-20 10:41:20|351.3|351|351.4|351.2|351.4|351.2|351.3|351|871
1734691300000|2024-12-20 10:41:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1734691320000|2024-12-20 10:42:00|351.2||351.2||351.2||351.2||0
1734691330000|2024-12-20 10:42:10|351.3|351|351.3|351.1|351.3|351.1|351.3|351|1112
1734691380000|2024-12-20 10:43:00|351.4|351.2|351.4|351.2|351.4|351.3|351.4|351.2|347
1734691420000|2024-12-20 10:43:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1734691460000|2024-12-20 10:44:20|351.2||351.2||351.2||351.2||1157
1734691470000|2024-12-20 10:44:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|318
1734691480000|2024-12-20 10:44:40|||||||||5316
1734691490000|2024-12-20 10:44:50||351.1||351.1||351.1||351.1|503
1734691510000|2024-12-20 10:45:10|||||||||942
1734691520000|2024-12-20 10:45:20|||||||||230
1734691550000|2024-12-20 10:45:50|351.2||351.2||351.2||351.2||0
1734691560000|2024-12-20 10:46:00|351.3||351.3||351.3||351.3||245
1734691580000|2024-12-20 10:46:20|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|1102
1734691610000|2024-12-20 10:46:50|351.4|351.2|351.4|351.3|351.4|351.3|351.4|351.2|0
1734691620000|2024-12-20 10:47:00|351.5||351.5||351.5||351.5||782
1734691650000|2024-12-20 10:47:30||351.4||351.4||351.4||351.4|276
1734691660000|2024-12-20 10:47:40||351.3||351.3||351.3||351.3|0
1734691670000|2024-12-20 10:47:50|351.4||351.4||351.4||351.4||150
1734691690000|2024-12-20 10:48:10|351.5||351.5||351.5||351.5||655
1734691760000|2024-12-20 10:49:20|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|656
1734691780000|2024-12-20 10:49:40|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1734691790000|2024-12-20 10:49:50|351.7|351.5|351.5|351.4|351.7|351.5|351.5|351.4|31
1734691800000|2024-12-20 10:50:00|351.4|351.3|351.4|351.3|351.5|351.3|351.4|351.3|5060
1734691810000|2024-12-20 10:50:10|351.5|351.4|351.6|351.4|351.6|351.4|351.4|351.4|2727
1734691820000|2024-12-20 10:50:20|351.5||351.5||351.5||351.5||1106
1734691830000|2024-12-20 10:50:30|351.6||351.6||351.6||351.6||764
1734691840000|2024-12-20 10:50:40|351.5||351.6||351.6||351.5||996
1734691850000|2024-12-20 10:50:50|351.7|351.5|351.6|351.5|351.7|351.5|351.6|351.5|1462
1734691860000|2024-12-20 10:51:00|351.8|351.6|351.6|351.5|351.8|351.6|351.6|351.5|3004
1734691870000|2024-12-20 10:51:10|351.7|351.6|351.7|351.5|351.7|351.6|351.6|351.5|611
1734691880000|2024-12-20 10:51:20|351.6|351.6|351.6|351.5|351.7|351.6|351.6|351.5|986
1734691890000|2024-12-20 10:51:30|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|1202
1734691900000|2024-12-20 10:51:40|351.7|351.6|351.7|351.5|351.7|351.6|351.6|351.5|1994
1734691910000|2024-12-20 10:51:50|351.6|351.6|351.6|351.5|351.7|351.6|351.6|351.5|1650
1734691920000|2024-12-20 10:52:00|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|529
1734691930000|2024-12-20 10:52:10|351.7|351.6|351.7|351.5|351.7|351.6|351.6|351.5|1569
1734691940000|2024-12-20 10:52:20|351.8|351.6|351.7|351.6|351.8|351.6|351.7|351.6|1301
1734691950000|2024-12-20 10:52:30|351.8|351.7|351.8|351.7|351.9|351.7|351.8|351.7|1729
1734691960000|2024-12-20 10:52:40|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|755
1734691970000|2024-12-20 10:52:50||351.7||351.7||351.7||351.7|607
1734691980000|2024-12-20 10:53:00|||||||||630
1734691990000|2024-12-20 10:53:10|351.7|351.6|351.8|351.7|351.8|351.7|351.7|351.6|1313
1734692000000|2024-12-20 10:53:20|351.7|351.6|351.8|351.7|351.8|351.7|351.7|351.6|722
1734692010000|2024-12-20 10:53:30|351.7|351.6|351.7|351.6|351.8|351.6|351.7|351.6|1736
1734692020000|2024-12-20 10:53:40|351.6|351.5|351.7|351.6|351.7|351.6|351.6|351.5|240
1734692030000|2024-12-20 10:53:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1660
1734692040000|2024-12-20 10:54:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|219
1734692050000|2024-12-20 10:54:10|351.8|351.7|351.8|351.6|351.8|351.7|351.7|351.5|3438
1734692060000|2024-12-20 10:54:20|351.7||351.7||351.7||351.7||513
1734692070000|2024-12-20 10:54:30|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|766
1734692080000|2024-12-20 10:54:40|351.7|351.7|351.8|351.7|351.8|351.7|351.7|351.6|1186
1734692090000|2024-12-20 10:54:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|470
1734692100000|2024-12-20 10:55:00|351.8|351.7|351.9|351.8|351.9|351.8|351.8|351.7|4727
1734692110000|2024-12-20 10:55:10|352|351.9|351.9|351.8|352|351.9|351.9|351.8|2125
1734692120000|2024-12-20 10:55:20|352|351.9|351.9|351.8|352|351.9|351.9|351.8|2326
1734692130000|2024-12-20 10:55:30|352||352||352||352||2399
1734692140000|2024-12-20 10:55:40|351.9|351.7|351.9|351.7|351.9|351.7|351.8|351.7|3537
1734692150000|2024-12-20 10:55:50|351.8|351.8|351.9|351.7|351.9|351.8|351.8|351.7|1452
1734692160000|2024-12-20 10:56:00|351.8|351.8|351.9|351.7|351.9|351.8|351.8|351.7|307
1734692170000|2024-12-20 10:56:10|351.8|351.8|351.9|351.7|351.9|351.8|351.8|351.7|1814
1734692180000|2024-12-20 10:56:20|352|351.8|351.9|351.8|352|351.8|351.9|351.8|496
1734692190000|2024-12-20 10:56:30|352||352||352||352||1360
1734692200000|2024-12-20 10:56:40|351.9|351.9|352|351.8|352|351.9|351.9|351.8|1883
1734692210000|2024-12-20 10:56:50|352.1|351.9|352|351.9|352.1|352|352|351.9|660
1734692220000|2024-12-20 10:57:00|||||||||1281
1734692230000|2024-12-20 10:57:10|||||||||2564
1734692240000|2024-12-20 10:57:20|352.1|352|352|351.9|352.1|352|352|351.9|1245
1734692250000|2024-12-20 10:57:30|352.1|352|352.1|352|352.1|352|352.1|351.9|3002
1734692260000|2024-12-20 10:57:40|352|351.9|352|351.9|352|351.9|352|351.9|1986
1734692270000|2024-12-20 10:57:50|352.1|352|352.1|351.9|352.1|352|352|351.9|1684
1734692280000|2024-12-20 10:58:00|352||352.1||352.1||352||2674
1734692290000|2024-12-20 10:58:10|352|351.8|352|351.8|352|351.8|352|351.8|1179
1734692300000|2024-12-20 10:58:20|351.9|351.9|352|351.9|352.1|351.9|351.9|351.9|1090
1734692310000|2024-12-20 10:58:30|351.9|351.8|352|351.9|352|351.9|351.9|351.8|173
1734692320000|2024-12-20 10:58:40|351.9|351.8|352|351.9|352|351.9|351.9|351.8|1960
1734692330000|2024-12-20 10:58:50|351.9|351.8|351.9|351.8|352|351.9|351.9|351.8|1423
1734692340000|2024-12-20 10:59:00|352|351.9|352|351.9|352|351.9|352|351.9|534
1734692350000|2024-12-20 10:59:10|352.1|352|352.1|352|352.1|352|352|351.9|2404
1734692360000|2024-12-20 10:59:20|352|351.9|352|351.8|352|351.9|352|351.8|1153
1734692370000|2024-12-20 10:59:30|352.1|351.9|352|351.9|352.1|351.9|352|351.9|3429
1734692380000|2024-12-20 10:59:40|352.1|352|352|351.9|352.1|352|352|351.9|646
1734692390000|2024-12-20 10:59:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|2819
1734692400000|2024-12-20 11:00:00||351.7||351.7||351.7||351.7|2048
1734692420000|2024-12-20 11:00:20|352|351.8|352.1|351.9|352.1|352|352|351.8|2470
1734692430000|2024-12-20 11:00:30|352.2|352|352.2|352|352.2|352|352.2|352|1322
1734692440000|2024-12-20 11:00:40||352.1||352.1||352.1||352.1|0
1734692460000|2024-12-20 11:01:00|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|1214
1734692470000|2024-12-20 11:01:10|352.2|352.1|352.2|352.1|352.3|352.1|352.2|352.1|0
1734692500000|2024-12-20 11:01:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1734692520000|2024-12-20 11:02:00|352|351.9|352.1|351.9|352.1|351.9|352|351.9|250
1734692540000|2024-12-20 11:02:20||352||351.9||352||351.9|0
1734692550000|2024-12-20 11:02:30|352.2|352|352.2|352|352.2|352|352.2|352|57
1734692570000|2024-12-20 11:02:50|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1734692580000|2024-12-20 11:03:00||352||351.9||352||351.9|0
1734692590000|2024-12-20 11:03:10||352||352||352||352|0
1734692630000|2024-12-20 11:03:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1734692670000|2024-12-20 11:04:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1734692680000|2024-12-20 11:04:40||351.7||351.8||351.8||351.7|0
1734692690000|2024-12-20 11:04:50||351.7||351.7||351.7||351.7|0
1734692700000|2024-12-20 11:05:00||351.8||351.8||351.8||351.8|0
1734692710000|2024-12-20 11:05:10||351.7||351.8||351.8||351.7|0
1734692720000|2024-12-20 11:05:20|352|351.9|352|351.8|352|351.9|352|351.8|372
1734692750000|2024-12-20 11:05:50||351.9||351.9||351.9||351.9|0
1734692780000|2024-12-20 11:06:20|||||||||1148
1734692840000|2024-12-20 11:07:20|351.9|351.8|352|351.8|352|351.8|351.9|351.8|1197
1734692920000|2024-12-20 11:08:40|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|1057
1734692930000|2024-12-20 11:08:50||352||352||352||352|0
1734693010000|2024-12-20 11:10:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2917
1734693020000|2024-12-20 11:10:20|352.1|352|352.2|352|352.2|352|352.1|352|0
1734693040000|2024-12-20 11:10:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|706
1734693060000|2024-12-20 11:11:00|352.4|352.2|352.4|352.3|352.4|352.3|352.4|352.2|135
1734693070000|2024-12-20 11:11:10|352.5||352.5||352.5||352.5||2835
1734693110000|2024-12-20 11:11:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1734693120000|2024-12-20 11:12:00|352.5||352.6||352.6||352.5||1736
1734693190000|2024-12-20 11:13:10|352.7|352.5|352.7|352.6|352.7|352.6|352.7|352.5|200
1734693200000|2024-12-20 11:13:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|107
1734693210000|2024-12-20 11:13:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|505
1734693240000|2024-12-20 11:14:00|352.8||352.8||352.8||352.8||0
1734693260000|2024-12-20 11:14:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|773
1734693290000|2024-12-20 11:14:50|||||||||627
1734693320000|2024-12-20 11:15:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1
1734693420000|2024-12-20 11:17:00|352.6|352.5|352.8|352.6|352.8|352.6|352.6|352.5|1698
1734693440000|2024-12-20 11:17:20|||||||||1736
1734693450000|2024-12-20 11:17:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|438
1734693460000|2024-12-20 11:17:40|||||||||300
1734693480000|2024-12-20 11:18:00|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|0
1734693490000|2024-12-20 11:18:10|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|0
1734693590000|2024-12-20 11:19:50|352.7||352.7||352.7||352.7||0
1734693620000|2024-12-20 11:20:20||352.5||352.5||352.5||352.5|1431
1734693640000|2024-12-20 11:20:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|510
1734693720000|2024-12-20 11:22:00|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|88
1734693830000|2024-12-20 11:23:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|499
1734693860000|2024-12-20 11:24:20|352.7||352.7||352.7||352.7||0
1734693870000|2024-12-20 11:24:30|352.8|352.5|352.7|352.5|352.8|352.5|352.7|352.5|511
1734693900000|2024-12-20 11:25:00|352.6||352.6||352.6||352.6||0
1734693910000|2024-12-20 11:25:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1734693930000|2024-12-20 11:25:30|||||||||1526
1734694030000|2024-12-20 11:27:10|||||||||2171
1734694130000|2024-12-20 11:28:50|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|581
1734694220000|2024-12-20 11:30:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1734694260000|2024-12-20 11:31:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1734694300000|2024-12-20 11:31:40||352||352.1||352.1||352|2171
1734694330000|2024-12-20 11:32:10|||||||||9100
1734694350000|2024-12-20 11:32:30||352||352.1||352.1||352|150
1734694360000|2024-12-20 11:32:40||352||352||352.1||352|0
1734694370000|2024-12-20 11:32:50||352.1||352.1||352.1||352.1|0
1734694450000|2024-12-20 11:34:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2841
1734694460000|2024-12-20 11:34:20|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2986
1734694470000|2024-12-20 11:34:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2840
1734694480000|2024-12-20 11:34:40|||||||||1000
1734694620000|2024-12-20 11:37:00|352.2|352.1|352.1|352|352.2|352.1|352.1|352|56
1734694700000|2024-12-20 11:38:20|||||||||586
1734694760000|2024-12-20 11:39:20||351.9||351.9||351.9||351.9|2171
1734694800000|2024-12-20 11:40:00||352||352||352||352|0
1734694830000|2024-12-20 11:40:30|352|351.9|352|351.9|352|351.9|352|351.9|29
1734694900000|2024-12-20 11:41:40|352.1||352.1||352.1||352.1||3082
1734694940000|2024-12-20 11:42:20|352.2|352|352.2|352|352.2|352|352.2|352|46
1734694980000|2024-12-20 11:43:00|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1734695000000|2024-12-20 11:43:20|352|351.8|351.9|351.8|352|351.8|351.9|351.8|3530
1734695010000|2024-12-20 11:43:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1734695040000|2024-12-20 11:44:00|352.1||352.1||352.1||352.1||150
1734695050000|2024-12-20 11:44:10||352||352||352||352|596
1734695060000|2024-12-20 11:44:20|352.2|352.1|352.2|352|352.2|352.1|352.2|352|2075
1734695100000|2024-12-20 11:45:00|352.1||352.1||352.2||352.1||2431
1734695220000|2024-12-20 11:47:00||351.9||351.9||351.9||351.9|1
1734695240000|2024-12-20 11:47:20|352||352||352||352||0
1734695280000|2024-12-20 11:48:00|352.1||352.1||352.1||352.1||0
1734695300000|2024-12-20 11:48:20|352.2|352.1|352.2|352|352.2|352.1|352.2|352|418
1734695410000|2024-12-20 11:50:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1734695480000|2024-12-20 11:51:20|352.2||352.3||352.3||352.2||0
1734695510000|2024-12-20 11:51:50|352.1|351.9|352.1|351.9|352.1|351.9|352|351.9|1584
1734695580000|2024-12-20 11:53:00|352||352.1||352.1||352||0
1734695600000|2024-12-20 11:53:20|352.2|352|352.2|352|352.2|352|352.2|352|2887
1734695760000|2024-12-20 11:56:00|352.1||352.1||352.1||352.1||0
1734695770000|2024-12-20 11:56:10|352.2||352.2||352.2||352.2||0
1734695830000|2024-12-20 11:57:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1734695870000|2024-12-20 11:57:50|||||||||701
1734695880000|2024-12-20 11:58:00||352.2||352.2||352.2||352.2|0
1734695900000|2024-12-20 11:58:20|352.4||352.4||352.4||352.4||701
1734695910000|2024-12-20 11:58:30|352.3||352.3||352.3||352.3||0
1734695920000|2024-12-20 11:58:40||352.1||352.1||352.1||352.1|37
1734695960000|2024-12-20 11:59:20|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1734696000000|2024-12-20 12:00:00|351.9|351.8|352|351.8|352|351.8|351.9|351.8|863
1734696010000|2024-12-20 12:00:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1734696040000|2024-12-20 12:00:40|352|351.8|352|351.8|352|351.8|352|351.8|0
1734696060000|2024-12-20 12:01:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1734696220000|2024-12-20 12:03:40|352|351.8|352|351.8|352|351.8|352|351.8|681
1734696300000|2024-12-20 12:05:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|1800
1734696390000|2024-12-20 12:06:30|351.8||351.8||351.8||351.8||0
1734696420000|2024-12-20 12:07:00||351.6||351.6||351.6||351.6|0
1734696500000|2024-12-20 12:08:20||351.7||351.6||351.7||351.6|0
1734696610000|2024-12-20 12:10:10|351.7||351.7||351.7||351.7||0
1734696620000|2024-12-20 12:10:20|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.4|0
1734696670000|2024-12-20 12:11:10|351.7|351.5|351.8|351.6|351.8|351.6|351.7|351.5|1256
1734696690000|2024-12-20 12:11:30|351.7||351.7||351.8||351.7||0
1734696720000|2024-12-20 12:12:00|351.8||351.8||351.8||351.8||527
1734696760000|2024-12-20 12:12:40|351.7||351.8||351.8||351.7||0
1734696770000|2024-12-20 12:12:50|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|877
1734696840000|2024-12-20 12:14:00|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|3098
1734696880000|2024-12-20 12:14:40||351.4||351.5||351.5||351.4|0
1734696890000|2024-12-20 12:14:50||351.4||351.4||351.4||351.4|0
1734696900000|2024-12-20 12:15:00|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1734696970000|2024-12-20 12:16:10|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1734697010000|2024-12-20 12:16:50|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|150
1734697070000|2024-12-20 12:17:50|351.6||351.6||351.6||351.6||0
1734697080000|2024-12-20 12:18:00|351.7||351.7||351.7||351.7||2654
1734697090000|2024-12-20 12:18:10|351.6|351.4|351.5|351.4|351.6|351.4|351.5|351.4|1681
1734697100000|2024-12-20 12:18:20||351.3||351.3||351.3||351.3|0
1734697200000|2024-12-20 12:20:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|20
1734697210000|2024-12-20 12:20:10|351.4||351.4||351.4||351.4||474
1734697220000|2024-12-20 12:20:20|351.3||351.4||351.4||351.3||249
1734697280000|2024-12-20 12:21:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|196
1734697290000|2024-12-20 12:21:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.1|1092
1734697310000|2024-12-20 12:21:50|351.4||351.4||351.4||351.4||0
1734697340000|2024-12-20 12:22:20|351.3||351.3||351.3||351.3||0
1734697370000|2024-12-20 12:22:50|351.2|351.1|351.2|351|351.2|351.1|351.2|351|0
1734697510000|2024-12-20 12:25:10|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1734697530000|2024-12-20 12:25:30|351.3||351.4||351.4||351.3||150
1734697770000|2024-12-20 12:29:30|||||||||507
1734697800000|2024-12-20 12:30:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|519
1734697850000|2024-12-20 12:30:50|351.6||351.6||351.6||351.6||0
1734697860000|2024-12-20 12:31:00|351.5||351.6||351.6||351.5||534
1734697900000|2024-12-20 12:31:40||351.5||351.5||351.5||351.5|0
1734697910000|2024-12-20 12:31:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|661
1734697930000|2024-12-20 12:32:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|31
1734697940000|2024-12-20 12:32:20|351.5||351.5||351.5||351.5||0
1734697960000|2024-12-20 12:32:40||351.4||351.4||351.4||351.4|0
1734698100000|2024-12-20 12:35:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|68
1734698150000|2024-12-20 12:35:50|351.5||351.5||351.5||351.5||0
1734698280000|2024-12-20 12:38:00||351.4||351.3||351.4||351.3|4065
1734698410000|2024-12-20 12:40:10|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1734698440000|2024-12-20 12:40:40||351.5||351.5||351.5||351.5|0
1734698450000|2024-12-20 12:40:50|||||||||143
1734698480000|2024-12-20 12:41:20|351.7||351.7||351.7||351.7||1223
1734698580000|2024-12-20 12:43:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|236
1734698650000|2024-12-20 12:44:10|||||||||1569
1734698690000|2024-12-20 12:44:50|351.7||351.7||351.7||351.7||0
1734698710000|2024-12-20 12:45:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1734698760000|2024-12-20 12:46:00|351.9||351.8||351.9||351.8||0
1734698780000|2024-12-20 12:46:20|351.9||351.9||351.9||351.9||150
1734698820000|2024-12-20 12:47:00|351.8|351.8|351.8|351.7|351.8|351.8|351.8|351.7|338
1734698840000|2024-12-20 12:47:20|351.9||351.9||351.9||351.9||0
1734698890000|2024-12-20 12:48:10|351.8||351.8||351.8||351.8||106
1734698940000|2024-12-20 12:49:00|||||||||1569
1734698950000|2024-12-20 12:49:10||351.6||351.6||351.6||351.6|1680
1734699050000|2024-12-20 12:50:50|351.7||351.7||351.7||351.7||0
1734699190000|2024-12-20 12:53:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1734699260000|2024-12-20 12:54:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|162
1734699320000|2024-12-20 12:55:20|351.8||351.8||351.8||351.8||2097
1734699330000|2024-12-20 12:55:30|351.7||351.7||351.7||351.7||0
1734699370000|2024-12-20 12:56:10|351.8||351.7||351.8||351.7||0
1734699400000|2024-12-20 12:56:40|351.8||351.8||351.8||351.8||150
1734699410000|2024-12-20 12:56:50|351.7||351.7||351.7||351.7||0
1734699420000|2024-12-20 12:57:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|65
1734699440000|2024-12-20 12:57:20|||||||||6928
1734699450000|2024-12-20 12:57:30|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|615
1734699600000|2024-12-20 13:00:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1734699610000|2024-12-20 13:00:10|351.4|351.3|351.4|351.3|351.5|351.4|351.4|351.3|1111
1734699640000|2024-12-20 13:00:40||351.2||351.2||351.2||351.2|0
1734699840000|2024-12-20 13:04:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|24
1734699870000|2024-12-20 13:04:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1734699890000|2024-12-20 13:04:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1528
1734699950000|2024-12-20 13:05:50|351.2|351.1|351.1|351|351.2|351.1|351.1|351|478
1734699960000|2024-12-20 13:06:00|351.2||351.2||351.2||351.2||167
1734699980000|2024-12-20 13:06:20||351.1||351||351.1||351|0
1734700000000|2024-12-20 13:06:40||351.1||351||351.1||351|690
1734700010000|2024-12-20 13:06:50||351.1||351.1||351.1||351|846
1734700020000|2024-12-20 13:07:00||351||351.1||351.1||351|0
1734700030000|2024-12-20 13:07:10||351||351||351||351|0
1734700080000|2024-12-20 13:08:00||351.1||351.1||351.1||351.1|0
1734700090000|2024-12-20 13:08:10|351.1|351|351.1|351|351.1|351|351.1|351|1500
1734700100000|2024-12-20 13:08:20|351|350.9|351|350.9|351|350.9|351|350.9|0
1734700120000|2024-12-20 13:08:40|||||||||75
1734700190000|2024-12-20 13:09:50||350.8||350.8||350.8||350.8|0
1734700210000|2024-12-20 13:10:10||350.9||350.9||350.9||350.9|0
1734700280000|2024-12-20 13:11:20|351.1|351|351|350.9|351.1|351|351|350.9|2558
1734700350000|2024-12-20 13:12:30|||||||||9
1734700360000|2024-12-20 13:12:40|351.1||351.1||351.1||351.1||356
1734700370000|2024-12-20 13:12:50|351||351||351||351||0
1734700430000|2024-12-20 13:13:50|||||||||590
1734700500000|2024-12-20 13:15:00|350.8|350.8|350.8|350.7|350.8|350.8|350.8|350.7|192
1734700520000|2024-12-20 13:15:20|||||||||1700
1734700530000|2024-12-20 13:15:30|350.9||350.9||350.9||350.9||1510
1734700540000|2024-12-20 13:15:40||350.8||350.8||350.8||350.8|540
1734700550000|2024-12-20 13:15:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1734700560000|2024-12-20 13:16:00|350.9||350.9||350.9||350.9||1017
1734700620000|2024-12-20 13:17:00|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|1528
1734700650000|2024-12-20 13:17:30|351.4|351.3|351.3|351.1|351.4|351.3|351.3|351.1|150
1734700660000|2024-12-20 13:17:40|351.2||351.2||351.2||351.2||0
1734700680000|2024-12-20 13:18:00|351.1|351|351.1|351|351.1|351|351.1|350.9|1397
1734700690000|2024-12-20 13:18:10|351.2||351.2||351.2||351.2||614
1734700850000|2024-12-20 13:20:50|351.1||351.1||351.1||351.1||0
1734700880000|2024-12-20 13:21:20|351|350.9|351|350.9|351|350.9|351|350.9|0
1734700900000|2024-12-20 13:21:40|351.1||351.1||351.1||351.1||865
1734700910000|2024-12-20 13:21:50|||||||||800
1734700930000|2024-12-20 13:22:10|351||351||351||351||0
1734700940000|2024-12-20 13:22:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1734700950000|2024-12-20 13:22:30|351|350.7|351|350.8|351|350.8|350.9|350.7|712
1734701090000|2024-12-20 13:24:50|350.9||350.9||350.9||350.9||0
1734701110000|2024-12-20 13:25:10|351||351||351||351||0
1734701220000|2024-12-20 13:27:00|350.9|350.7|350.8|350.7|350.9|350.7|350.8|350.7|1067
1734701230000|2024-12-20 13:27:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|865
1734701250000|2024-12-20 13:27:30|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|1658
1734701330000|2024-12-20 13:28:50|350.7||350.7||350.7||350.7||0
1734701380000|2024-12-20 13:29:40||350.5||350.5||350.5||350.5|97
1734701420000|2024-12-20 13:30:20|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|72
1734701570000|2024-12-20 13:32:50|350.7||350.7||350.7||350.7||0
1734701580000|2024-12-20 13:33:00|350.8|350.7|351.1|350.9|351.1|350.9|350.8|350.7|2060
1734701610000|2024-12-20 13:33:30|351|351|351|350.9|351|351|351|350.9|1592
1734701820000|2024-12-20 13:37:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|150
1734701830000|2024-12-20 13:37:10|351||351||351||351||0
1734701840000|2024-12-20 13:37:20|350.9||350.9||350.9||350.9||0
1734701950000|2024-12-20 13:39:10|||||||||1792
1734702120000|2024-12-20 13:42:00||350.7||350.7||350.7||350.7|0
1734702220000|2024-12-20 13:43:40|350.8|350.8|350.9|350.8|350.9|350.8|350.8|350.8|36
1734702240000|2024-12-20 13:44:00||350.7||350.7||350.7||350.7|0
1734702280000|2024-12-20 13:44:40||350.8||350.8||350.8||350.8|0
1734702360000|2024-12-20 13:46:00|351|350.9|351|350.9|351|350.9|351|350.9|0
1734702380000|2024-12-20 13:46:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|150
1734702560000|2024-12-20 13:49:20|351||351||351||351||0
1734702590000|2024-12-20 13:49:50|350.9|350.7|350.8|350.6|350.9|350.7|350.8|350.6|630
1734702610000|2024-12-20 13:50:10|||||||||30
1734702640000|2024-12-20 13:50:40|350.7||350.7||350.7||350.7||561
1734702660000|2024-12-20 13:51:00||350.5||350.6||350.6||350.5|930
1734702670000|2024-12-20 13:51:10|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|616
1734702680000|2024-12-20 13:51:20|350.7||350.7||350.7||350.7||1405
1734702690000|2024-12-20 13:51:30|||||||||1523
1734702770000|2024-12-20 13:52:50|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|2515
1734702830000|2024-12-20 13:53:50|350.5||350.5||350.5||350.5||0
1734702840000|2024-12-20 13:54:00|350.6||350.6||350.6||350.6||0
1734702860000|2024-12-20 13:54:20||350.5||350.5||350.5||350.5|0
1734702880000|2024-12-20 13:54:40||350.4||350.4||350.4||350.4|0
1734702900000|2024-12-20 13:55:00|350.5|350.3|350.5|350.4|350.5|350.4|350.5|350.3|0
1734702950000|2024-12-20 13:55:50||350.3||350.3||350.3||350.3|1
1734703010000|2024-12-20 13:56:50|350.4||350.4||350.4||350.4||0
1734703120000|2024-12-20 13:58:40|||||||||1000
1734703250000|2024-12-20 14:00:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|44
1734703260000|2024-12-20 14:01:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1734703270000|2024-12-20 14:01:10||350.2||350.2||350.2||350.2|478
1734703290000|2024-12-20 14:01:30|350.3|350.3|350.4|350.3|350.4|350.3|350.3|350.3|0
1734703340000|2024-12-20 14:02:20|350.5|350.4|350.6|350.5|350.6|350.5|350.5|350.4|1044
1734703360000|2024-12-20 14:02:40||350.4||350.4||350.4||350.4|0
1734703380000|2024-12-20 14:03:00|350.5||350.6||350.6||350.5||0
1734703470000|2024-12-20 14:04:30|350.5||350.5||350.5||350.5||0
1734703490000|2024-12-20 14:04:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|100
1734703540000|2024-12-20 14:05:40|||||||||769
1734703560000|2024-12-20 14:06:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|29
1734703570000|2024-12-20 14:06:10|350.2|350.1|350.2|350|350.2|350.1|350.2|350|1529
1734703580000|2024-12-20 14:06:20|350.1||350.1||350.1||350.1||0
1734703590000|2024-12-20 14:06:30|350|349.9|350|349.9|350|349.9|350|349.9|2930
1734703600000|2024-12-20 14:06:40|350.1|350|350.1|350|350.1|350|350.1|349.9|150
1734703610000|2024-12-20 14:06:50|350.2||350.1||350.2||350.1||188
1734703620000|2024-12-20 14:07:00|350.2|350.1|350.2|350|350.2|350.1|350.2|350|1637
1734703680000|2024-12-20 14:08:00|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|0
1734703710000|2024-12-20 14:08:30||350||350||350||350|0
1734703850000|2024-12-20 14:10:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1314
1734703860000|2024-12-20 14:11:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|2104
1734703870000|2024-12-20 14:11:10||350.1||350.1||350.1||350.1|405
1734703910000|2024-12-20 14:11:50|350.2|350|350.1|350|350.2|350|350.1|350|0
1734703960000|2024-12-20 14:12:40|350|349.9|350|349.9|350|349.9|350|349.9|2592
1734703970000|2024-12-20 14:12:50|350.1||350||350.1||350||1277
1734703980000|2024-12-20 14:13:00|350.1|350|350.1|350|350.1|350|350.1|350|1517
1734704000000|2024-12-20 14:13:20|||||||||5068
1734704010000|2024-12-20 14:13:30||349.9||349.9||349.9||349.9|0
1734704030000|2024-12-20 14:13:50|350||350.1||350.1||350||0
1734704070000|2024-12-20 14:14:30|350||350||350||350||0
1734704130000|2024-12-20 14:15:30|350.1||350.1||350.1||350.1||684
1734704150000|2024-12-20 14:15:50||350||350||350||350|0
1734704170000|2024-12-20 14:16:10|||||||||481
1734704200000|2024-12-20 14:16:40|350|349.9|350|349.9|350|349.9|350|349.9|1013
1734704210000|2024-12-20 14:16:50|||||||||150
1734704360000|2024-12-20 14:19:20|349.9|349.8|350|349.9|350|349.9|349.9|349.8|1514
1734704380000|2024-12-20 14:19:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|875
1734704390000|2024-12-20 14:19:50|350|349.9|350|349.9|350|349.9|350|349.9|2840
1734704410000|2024-12-20 14:20:10|350.1|350|350.1|350|350.1|350|350.1|350|112
1734704440000|2024-12-20 14:20:40|||||||||90
1734704510000|2024-12-20 14:21:50|350|349.9|350|349.9|350|349.9|350|349.9|0
1734704520000|2024-12-20 14:22:00|||||||||94
1734704580000|2024-12-20 14:23:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1049
1734704630000|2024-12-20 14:23:50|350|349.9|350|349.9|350|349.9|350|349.9|213
1734704810000|2024-12-20 14:26:50|350.1|350|350.1|350|350.1|350|350.1|350|0
1734704880000|2024-12-20 14:28:00|||||||||286
1734704970000|2024-12-20 14:29:30||349.9||350||350||349.9|0
1734704990000|2024-12-20 14:29:50|350|349.9|350|349.9|350|349.9|350|349.9|0
1734705000000|2024-12-20 14:30:00|350.1|350|350.1|350|350.1|350|350.1|350|0
1734705020000|2024-12-20 14:30:20|350|349.9|350|349.9|350|349.9|350|349.9|0
1734705050000|2024-12-20 14:30:50|350.1|350|350|349.9|350.1|350|350|349.9|3453
1734705060000|2024-12-20 14:31:00|349.7|349.6|349.9|349.8|349.9|349.8|349.7|349.6|781
1734705070000|2024-12-20 14:31:10|350|349.9|349.9|349.8|350|349.9|349.9|349.8|619
1734705080000|2024-12-20 14:31:20|350||350||350||350||0
1734705110000|2024-12-20 14:31:50|349.9|349.9|350|349.8|350|349.9|349.9|349.8|2727
1734705120000|2024-12-20 14:32:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734705130000|2024-12-20 14:32:10|349.9|349.6|349.7|349.6|349.9|349.6|349.7|349.6|385
1734705140000|2024-12-20 14:32:20|349.8||349.8||349.8||349.8||332
1734705170000|2024-12-20 14:32:50|349.7|349.7|349.6|349.5|349.8|349.7|349.6|349.5|2351
1734705180000|2024-12-20 14:33:00|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|5248
1734705190000|2024-12-20 14:33:10|349.7|349.8|350|349.9|350|349.9|349.7|349.8|887
1734705200000|2024-12-20 14:33:20|350.1||350.1||350.1||350.1||2816
1734705220000|2024-12-20 14:33:40|350||350||350||350||0
1734705230000|2024-12-20 14:33:50|349.9|349.8|349.8|349.7|349.9|349.8|349.8|349.7|1360
1734705240000|2024-12-20 14:34:00|349.9|349.8|350|349.9|350|349.9|349.9|349.8|3410
1734705270000|2024-12-20 14:34:30||349.8||349.8||349.8||349.8|2558
1734705290000|2024-12-20 14:34:50|349.9||349.9||349.9||349.9||1127
1734705300000|2024-12-20 14:35:00|349.8|349.7|349.9|349.8|349.9|349.8|349.8|349.7|419
1734705340000|2024-12-20 14:35:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734705350000|2024-12-20 14:35:50|349.9||349.8||349.9||349.8||0
1734705360000|2024-12-20 14:36:00|349.7|349.6|349.6|349.5|349.7|349.6|349.6|349.5|572
1734705370000|2024-12-20 14:36:10|349.7||349.7||349.7||349.7||1523
1734705380000|2024-12-20 14:36:20|349.6||349.6||349.6||349.6||0
1734705400000|2024-12-20 14:36:40|349.7|349.6|349.7|349.5|349.7|349.6|349.7|349.5|451
1734705410000|2024-12-20 14:36:50|349.6||349.6||349.6||349.6||0
1734705420000|2024-12-20 14:37:00|349.7|349.6|349.9|349.8|349.9|349.8|349.7|349.6|2027
1734705470000|2024-12-20 14:37:50|350|349.9|350|349.9|350|349.9|350|349.9|0
1734705480000|2024-12-20 14:38:00|||||||||954
1734705510000|2024-12-20 14:38:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.7|790
1734705520000|2024-12-20 14:38:40||349.7||349.7||349.7||349.7|0
1734705530000|2024-12-20 14:38:50|350|349.8|350|349.9|350|349.9|350|349.8|140
1734705540000|2024-12-20 14:39:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|955
1734705550000|2024-12-20 14:39:10|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|3898
1734705590000|2024-12-20 14:39:50|349.8||349.8||349.9||349.8||0
1734705600000|2024-12-20 14:40:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|956
1734705610000|2024-12-20 14:40:10|349.8||349.8||349.8||349.8||572
1734705620000|2024-12-20 14:40:20|349.7||349.7||349.7||349.7||0
1734705640000|2024-12-20 14:40:40|349.8|349.7|349.7|349.6|349.8|349.7|349.7|349.6|2460
1734705650000|2024-12-20 14:40:50|349.8|349.7|349.6|349.5|349.8|349.7|349.6|349.5|1972
1734705660000|2024-12-20 14:41:00||349.4||349.4||349.4||349.4|2328
1734705690000|2024-12-20 14:41:30|349.5||349.6||349.6||349.5||1641
1734705710000|2024-12-20 14:41:50|349.5|349.5|349.6|349.5|349.6|349.5|349.5|349.5|7477
1734705720000|2024-12-20 14:42:00|||||||||576
1734705730000|2024-12-20 14:42:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|252
1734705780000|2024-12-20 14:43:00|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|1531
1734705800000|2024-12-20 14:43:20|349.6||349.7||349.7||349.6||462
1734705830000|2024-12-20 14:43:50|349.6|349.6|349.7|349.6|349.7|349.6|349.6|349.6|427
1734705840000|2024-12-20 14:44:00|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|576
1734705870000|2024-12-20 14:44:30|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|616
1734705890000|2024-12-20 14:44:50|349.7|349.7|349.8|349.7|349.8|349.7|349.7|349.7|464
1734705900000|2024-12-20 14:45:00|349.6|349.5|349.8|349.7|349.8|349.7|349.6|349.5|4120
1734705910000|2024-12-20 14:45:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|5979
1734705930000|2024-12-20 14:45:30|||||||||200
1734705950000|2024-12-20 14:45:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734705960000|2024-12-20 14:46:00|||||||||266
1734706020000|2024-12-20 14:47:00|||||||||955
1734706070000|2024-12-20 14:47:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|2031
1734706080000|2024-12-20 14:48:00|349.6|349.5|349.7|349.6|349.7|349.6|349.6|349.5|1684
1734706110000|2024-12-20 14:48:30|||||||||1750
1734706130000|2024-12-20 14:48:50|349.8|349.5|349.8|349.7|349.8|349.7|349.8|349.5|880
1734706140000|2024-12-20 14:49:00||349.6||349.6||349.6||349.6|2428
1734706170000|2024-12-20 14:49:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|110
1734706190000|2024-12-20 14:49:50|||||||||2459
1734706200000|2024-12-20 14:50:00|||||||||64
1734706210000|2024-12-20 14:50:10|349.8|349.7|349.9|349.8|349.9|349.8|349.8|349.7|2528
1734706240000|2024-12-20 14:50:40|350|349.9|350|349.9|350|349.9|350|349.9|830
1734706250000|2024-12-20 14:50:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|5254
1734706260000|2024-12-20 14:51:00|||||||||955
1734706320000|2024-12-20 14:52:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734706330000|2024-12-20 14:52:10|349.8||349.8||349.8||349.8||0
1734706340000|2024-12-20 14:52:20|349.7||349.7||349.7||349.7||0
1734706350000|2024-12-20 14:52:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1513
1734706360000|2024-12-20 14:52:40|||||||||100
1734706370000|2024-12-20 14:52:50|||||||||475
1734706380000|2024-12-20 14:53:00|349.7|349.6|349.8|349.7|349.8|349.7|349.7|349.6|4464
1734706440000|2024-12-20 14:54:00|349.7|349.6|349.8|349.7|349.8|349.7|349.7|349.6|787
1734706500000|2024-12-20 14:55:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|1153
1734706550000|2024-12-20 14:55:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|2861
1734706560000|2024-12-20 14:56:00|349.7|349.6|349.8|349.7|349.8|349.7|349.7|349.6|7744
1734706610000|2024-12-20 14:56:50|349.7|349.6|349.7|349.6|349.8|349.6|349.7|349.6|1964
1734706670000|2024-12-20 14:57:50|||||||||4194
1734706680000|2024-12-20 14:58:00|||||||||2714
1734706700000|2024-12-20 14:58:20|||||||||717
1734706720000|2024-12-20 14:58:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1918
1734706740000|2024-12-20 14:59:00|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|572
1734706790000|2024-12-20 14:59:50|349.7|349.6|349.9|349.7|349.9|349.7|349.7|349.6|822
1734706800000|2024-12-20 15:00:00|349.7|349.5|349.9|349.6|349.9|349.6|349.7|349.5|932
1734706810000|2024-12-20 15:00:10|349.8||349.7||349.8||349.7||0
1734706820000|2024-12-20 15:00:20|349.8||349.7||349.8||349.7||0
1734706830000|2024-12-20 15:00:30|349.8||349.8||349.8||349.7||524
1734706840000|2024-12-20 15:00:40|349.7||349.8||349.8||349.7||0
1734706860000|2024-12-20 15:01:00|||||||||1000
1734706920000|2024-12-20 15:02:00|349.9|349.8|350|349.8|350|349.9|349.9|349.8|10944
1734706950000|2024-12-20 15:02:30|350.1|349.9|350.2|350.1|350.2|350.1|350.1|349.9|0
1734706980000|2024-12-20 15:03:00|350.3|350.2|350.3|350.1|350.3|350.2|350.2|350.1|3523
1734707040000|2024-12-20 15:04:00|350.2||350.2||350.2||350.2||0
1734707060000|2024-12-20 15:04:20|350.1|350|350.1|350|350.1|350|350.1|350|100
1734707090000|2024-12-20 15:04:50|350|349.9|350.1|349.9|350.1|349.9|350|349.9|5121
1734707130000|2024-12-20 15:05:30|350||350.1||350.1||350||0
1734707170000|2024-12-20 15:06:10|350||350||350||350||0
1734707180000|2024-12-20 15:06:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|28
1734707190000|2024-12-20 15:06:30|||||||||250
1734707220000|2024-12-20 15:07:00|350||350||350||350||0
1734707270000|2024-12-20 15:07:50|349.9||349.9||349.9||349.9||0
1734707300000|2024-12-20 15:08:20|350||350||350||350||221
1734707350000|2024-12-20 15:09:10|350.1|349.9|350.1|350|350.1|350|350.1|349.9|1211
1734707400000|2024-12-20 15:10:00|||||||||1658
1734707410000|2024-12-20 15:10:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|4
1734707440000|2024-12-20 15:10:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|289
1734707450000|2024-12-20 15:10:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|255
1734707460000|2024-12-20 15:11:00|350.5||350.5||350.5||350.5||966
1734707490000|2024-12-20 15:11:30|350.4|350.4|350.5|350.4|350.5|350.4|350.4|350.4|18
1734707530000|2024-12-20 15:12:10|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|92
1734707550000|2024-12-20 15:12:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1604
1734707570000|2024-12-20 15:12:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1734707580000|2024-12-20 15:13:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|7550
1734707620000|2024-12-20 15:13:40|351|350.9|351|350.9|351|350.9|351|350.9|575
1734707650000|2024-12-20 15:14:10|351.1|351|351.1|351|351.1|351|351.1|351|3522
1734707710000|2024-12-20 15:15:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1734707720000|2024-12-20 15:15:20|351.3||351.3||351.3||351.2||515
1734707730000|2024-12-20 15:15:30||351.2||351.2||351.2||351.2|0
1734707750000|2024-12-20 15:15:50|351.4||351.4||351.4||351.4||0
1734707820000|2024-12-20 15:17:00|351.3|351.3|351.4|351.3|351.4|351.3|351.3|351.3|4751
1734707850000|2024-12-20 15:17:30|||||||||2331
1734707860000|2024-12-20 15:17:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.3|23
1734707870000|2024-12-20 15:17:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1761
1734707880000|2024-12-20 15:18:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|527
1734707890000|2024-12-20 15:18:10|||||||||458
1734707910000|2024-12-20 15:18:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1734707930000|2024-12-20 15:18:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|150
1734707940000|2024-12-20 15:19:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|311
1734707950000|2024-12-20 15:19:10|||||||||65
1734708030000|2024-12-20 15:20:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|534
1734708050000|2024-12-20 15:20:50||351.3||351.3||351.3||351.3|3522
1734708090000|2024-12-20 15:21:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|2846
1734708160000|2024-12-20 15:22:40||351.5||351.5||351.5||351.5|0
1734708200000|2024-12-20 15:23:20||351.4||351.4||351.4||351.4|0
1734708240000|2024-12-20 15:24:00||351.5||351.5||351.5||351.5|0
1734708320000|2024-12-20 15:25:20|||||||||2335
1734708360000|2024-12-20 15:26:00|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|3908
1734708550000|2024-12-20 15:29:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|557
1734708560000|2024-12-20 15:29:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|682
1734708720000|2024-12-20 15:32:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1734708730000|2024-12-20 15:32:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|33
1734708740000|2024-12-20 15:32:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|150
1734708750000|2024-12-20 15:32:30|351.7|351.6|351.8|351.7|351.8|351.7|351.7|351.6|1434
1734708810000|2024-12-20 15:33:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|160
1734708830000|2024-12-20 15:33:50|352|351.9|352|351.9|352|351.9|352|351.9|190
1734708880000|2024-12-20 15:34:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|201
1734708900000|2024-12-20 15:35:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1734708910000|2024-12-20 15:35:10|351.9||351.8||351.9||351.8||1700
1734708940000|2024-12-20 15:35:40||351.6||351.6||351.6||351.6|0
1734708960000|2024-12-20 15:36:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|7091
1734708970000|2024-12-20 15:36:10|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|17
1734709010000|2024-12-20 15:36:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1993
1734709030000|2024-12-20 15:37:10|351.8||351.8||351.8||351.8||0
1734709050000|2024-12-20 15:37:30|351.7||351.7||351.7||351.7||0
1734709110000|2024-12-20 15:38:30|351.8||351.8||351.8||351.8||1112
1734709310000|2024-12-20 15:41:50||351.7||351.7||351.7||351.7|400
1734709390000|2024-12-20 15:43:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1934
1734709400000|2024-12-20 15:43:20|352||352||352||352||45
1734709410000|2024-12-20 15:43:30|351.9|351.9|351.9|351.8|351.9|351.9|351.9|351.8|382
1734709470000|2024-12-20 15:44:30||351.7||351.7||351.7||351.7|0
1734709490000|2024-12-20 15:44:50|351.8||351.8||351.8||351.8||0
1734709500000|2024-12-20 15:45:00||351.6||351.6||351.6||351.6|0
1734709520000|2024-12-20 15:45:20|351.7||351.7||351.7||351.7||0
1734709530000|2024-12-20 15:45:30|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|0
1734709550000|2024-12-20 15:45:50||351.8||351.8||351.8||351.8|0
1734709560000|2024-12-20 15:46:00|||||||||840
1734709570000|2024-12-20 15:46:10|||||||||532
1734709610000|2024-12-20 15:46:50|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|29
1734709620000|2024-12-20 15:47:00||351.8||351.8||351.8||351.8|1963
1734709700000|2024-12-20 15:48:20|||||||||1979
1734709760000|2024-12-20 15:49:20|352|351.9|352|351.9|352|351.9|352|351.9|1215
1734709810000|2024-12-20 15:50:10|||||||||375
1734709840000|2024-12-20 15:50:40|||||||||205
1734709970000|2024-12-20 15:52:50||351.8||351.8||351.8||351.8|0
1734709980000|2024-12-20 15:53:00||351.9||351.9||351.9||351.9|0
1734710000000|2024-12-20 15:53:20||351.8||351.8||351.8||351.8|0
1734710030000|2024-12-20 15:53:50||351.9||351.9||351.9||351.9|0
1734710160000|2024-12-20 15:56:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1734710250000|2024-12-20 15:57:30|352|351.9|352|351.9|352|351.9|352|351.9|196
1734710290000|2024-12-20 15:58:10|||||||||1000
1734710320000|2024-12-20 15:58:40|351.9|351.8|352.1|352|352.1|352|351.9|351.8|3755
1734710330000|2024-12-20 15:58:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1734710390000|2024-12-20 15:59:50|||||||||2463
1734710410000|2024-12-20 16:00:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1367
1734710420000|2024-12-20 16:00:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|824
1734710460000|2024-12-20 16:01:00||351.6||351.7||351.7||351.6|0
1734710470000|2024-12-20 16:01:10|351.9||351.9||351.9||351.9||0
1734710520000|2024-12-20 16:02:00|351.8||351.8||351.8||351.8||0
1734710560000|2024-12-20 16:02:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|150
1734710590000|2024-12-20 16:03:10|||||||||525
1734710630000|2024-12-20 16:03:50|||||||||460
1734710710000|2024-12-20 16:05:10|||||||||1979
1734710720000|2024-12-20 16:05:20|||||||||286
1734710730000|2024-12-20 16:05:30|||||||||250
1734710810000|2024-12-20 16:06:50|||||||||295
1734710820000|2024-12-20 16:07:00|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|1129
1734710830000|2024-12-20 16:07:10|351.6||351.5||351.6||351.5||0
1734710840000|2024-12-20 16:07:20|||||||||180
1734710860000|2024-12-20 16:07:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|6492
1734710870000|2024-12-20 16:07:50|||||||||361
1734710880000|2024-12-20 16:08:00|351.5||351.5||351.5||351.5||662
1734710920000|2024-12-20 16:08:40|351.4||351.4||351.4||351.4||0
1734710940000|2024-12-20 16:09:00|||||||||756
1734710950000|2024-12-20 16:09:10||351.2||351.3||351.3||351.2|1979
1734710980000|2024-12-20 16:09:40|||||||||250
1734710990000|2024-12-20 16:09:50|||||||||1220
1734711000000|2024-12-20 16:10:00|||||||||1979
1734711040000|2024-12-20 16:10:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1734711050000|2024-12-20 16:10:50|351.4||351.4||351.4||351.4||385
1734711070000|2024-12-20 16:11:10||351.3||351.3||351.3||351.3|0
1734711090000|2024-12-20 16:11:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1734711120000|2024-12-20 16:12:00|||||||||1384
1734711130000|2024-12-20 16:12:10|351.4|351.3|351.3|351.2|351.4|351.3|351.3|351.2|479
1734711180000|2024-12-20 16:13:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|736
1734711220000|2024-12-20 16:13:40|||||||||1262
1734711260000|2024-12-20 16:14:20|351.5|351.4|351.4|351.3|351.5|351.4|351.4|351.3|1388
1734711310000|2024-12-20 16:15:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|328
1734711330000|2024-12-20 16:15:30|||||||||5945
1734711370000|2024-12-20 16:16:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|233
1734711400000|2024-12-20 16:16:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1734711410000|2024-12-20 16:16:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1311
1734711470000|2024-12-20 16:17:50|||||||||688
1734711550000|2024-12-20 16:19:10|||||||||200
1734711560000|2024-12-20 16:19:20|||||||||1740
1734711630000|2024-12-20 16:20:30|351.9|351.8|351.8|351.7|351.9|351.8|351.8|351.7|1859
1734711640000|2024-12-20 16:20:40|||||||||1822
1734711650000|2024-12-20 16:20:50|||||||||320
1734711830000|2024-12-20 16:23:50|||||||||1054
1734711860000|2024-12-20 16:24:20|||||||||138
1734711900000|2024-12-20 16:25:00|||||||||514
1734711910000|2024-12-20 16:25:10|||||||||5000
1734711930000|2024-12-20 16:25:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1734711960000|2024-12-20 16:26:00|352|351.9|352.1|352|352.1|352|352|351.9|0
1734712020000|2024-12-20 16:27:00|||||||||6473
1734712050000|2024-12-20 16:27:30|352|351.9|352|351.9|352|351.9|352|351.9|1286
1734712060000|2024-12-20 16:27:40|351.9|351.8|352|351.9|352|351.9|351.9|351.8|1371
1734712140000|2024-12-20 16:29:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1826
1734712160000|2024-12-20 16:29:20|352|351.9|352|351.9|352|351.9|352|351.9|500
1734712170000|2024-12-20 16:29:30|351.9|351.8|352|351.8|352|351.8|351.9|351.8|670
1734712180000|2024-12-20 16:29:40|351.9||351.9||351.9||351.9||0
1734712190000|2024-12-20 16:29:50|||||||||1246
1734940820000|2024-12-23 08:00:20|351.4|351|350.9|350.6|351.5|351.1|350.9|350.6|710
1734940830000|2024-12-23 08:00:30||350.7||350.7||350.7||350.7|0
1734940840000|2024-12-23 08:00:40||350.8||350.6||350.8||350.6|2329
1734940860000|2024-12-23 08:01:00|350.8|350.4|350.7|350.2|350.8|350.4|350.7|350.2|0
1734940880000|2024-12-23 08:01:20||350.3||350.3||350.3||350.3|0
1734940890000|2024-12-23 08:01:30|350.6|350.2|350.6|350.2|350.6|350.2|350.6|350.2|0
1734940900000|2024-12-23 08:01:40|350.7|349.6|349.7|349.2|350.7|349.6|349.7|349.2|3010
1734940910000|2024-12-23 08:01:50|349.6||349.6||349.6||349.6||0
1734940920000|2024-12-23 08:02:00|349.7|349.1|349.6|349.1|349.7|349.1|349.6|349.1|0
1734940930000|2024-12-23 08:02:10|349.5|349|349.3|349|349.5|349|349.3|349|0
1734940950000|2024-12-23 08:02:30|349.2|348.9|348.8|348.4|349.2|348.9|348.8|348.4|1826
1734940960000|2024-12-23 08:02:40||348.3||348.3||348.3||348.3|0
1734940990000|2024-12-23 08:03:10|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|150
1734941030000|2024-12-23 08:03:50|348.8|348.3|348.7|348.2|348.8|348.3|348.7|348.2|1381
1734941040000|2024-12-23 08:04:00|348.6|348|348.4|348|348.6|348|348.4|348|0
1734941050000|2024-12-23 08:04:10|348.3|347.9|348.3|347.9|348.3|347.9|348.3|347.9|494
1734941060000|2024-12-23 08:04:20||347.8||347.8||347.8||347.8|0
1734941070000|2024-12-23 08:04:30|348.2||348.2||348.2||348.2||604
1734941100000|2024-12-23 08:05:00|348.1|347.9|347.8|347.5|348.3|347.9|347.8|347.5|615
1734941110000|2024-12-23 08:05:10|347.9|347.6|348|347.6|348|347.6|347.9|347.6|1570
1734941150000|2024-12-23 08:05:50|347.8|347.4|347.6|347.2|347.8|347.4|347.6|347.1|762
1734941160000|2024-12-23 08:06:00|347.5||347.6||347.6||347.5||2891
1734941180000|2024-12-23 08:06:20|347.4|347|347.4|347|347.5|347|347.4|347|106
1734941190000|2024-12-23 08:06:30|347.3|347.3|347.3|347.1|347.5|347.3|347.3|347|2236
1734941200000|2024-12-23 08:06:40|347.4||347.4||347.4||347.4||0
1734941210000|2024-12-23 08:06:50|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|0
1734941230000|2024-12-23 08:07:10|347.4||347.6||347.6||347.4||1570
1734941260000|2024-12-23 08:07:40|347.5||347.5||347.5||347.5||0
1734941270000|2024-12-23 08:07:50|347.4|347.1|347.3|347.1|347.4|347.1|347.3|347.1|0
1734941280000|2024-12-23 08:08:00|347.7|347.4|347.7|347.4|347.7|347.4|347.7|347.4|394
1734941290000|2024-12-23 08:08:10|347.8|347.5|347.8|347.5|347.8|347.5|347.7|347.5|532
1734941310000|2024-12-23 08:08:30|347.7|347.4|347.6|347.3|347.7|347.5|347.6|347.3|0
1734941320000|2024-12-23 08:08:40|347.5|347.4|347.5|347.3|347.5|347.4|347.5|347.3|0
1734941330000|2024-12-23 08:08:50|347.6||347.6||347.6||347.6||0
1734941340000|2024-12-23 08:09:00|347.5||347.6||347.6||347.5||43
1734941350000|2024-12-23 08:09:10|347.5|347.2|347.6|347.2|347.6|347.2|347.5|347.2|0
1734941360000|2024-12-23 08:09:20|347.7|347.3|347.7|347.3|347.7|347.3|347.7|347.3|0
1734941370000|2024-12-23 08:09:30|347.8|347.4|347.9|347.6|347.9|347.6|347.8|347.4|414
1734941390000|2024-12-23 08:09:50|348||348||348||348||0
1734941400000|2024-12-23 08:10:00|348.1|347.7|348.1|347.7|348.1|347.7|348.1|347.7|0
1734941410000|2024-12-23 08:10:10|347.9|347.6|347.8|347.6|347.9|347.6|347.8|347.6|0
1734941420000|2024-12-23 08:10:20|347.9|347.7|348|347.7|348|347.7|347.8|347.7|0
1734941430000|2024-12-23 08:10:30|348.1|347.8|348.1|348|348.1|348|348.1|347.8|2357
1734941440000|2024-12-23 08:10:40|348.2||348.3||348.3||348.2||0
1734941450000|2024-12-23 08:10:50|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|150
1734941460000|2024-12-23 08:11:00||347.8||347.8||347.8||347.8|0
1734941470000|2024-12-23 08:11:10|348.2|347.9|348.2|348|348.2|348|348.2|347.9|1570
1734941480000|2024-12-23 08:11:20|348.3||348.3||348.3||348.2||0
1734941500000|2024-12-23 08:11:40|348.2||348.2||348.2||348.2||0
1734941510000|2024-12-23 08:11:50|348.3||348.3||348.3||348.3||0
1734941520000|2024-12-23 08:12:00|348.1||348.2||348.3||348.1||702
1734941530000|2024-12-23 08:12:10|348.3||348.2||348.3||348.2||0
1734941540000|2024-12-23 08:12:20|348.3|348.1|348.4|348.2|348.4|348.2|348.2|348.1|0
1734941550000|2024-12-23 08:12:30|348.3|348.1|348.2|348|348.3|348.1|348.2|348|0
1734941560000|2024-12-23 08:12:40|||||||||1000
1734941570000|2024-12-23 08:12:50|||||||||300
1734941580000|2024-12-23 08:13:00|348.3||348.3||348.3||348.3||0
1734941600000|2024-12-23 08:13:20|348.4|348.1|348.5|348.2|348.5|348.2|348.4|348.1|0
1734941610000|2024-12-23 08:13:30|348.6|348.3|348.6|348.4|348.6|348.4|348.6|348.3|0
1734941660000|2024-12-23 08:14:20|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.6|148
1734941680000|2024-12-23 08:14:40|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|610
1734941690000|2024-12-23 08:14:50|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734941740000|2024-12-23 08:15:40|348.6|348.4|348.5|348.3|348.6|348.4|348.5|348.3|937
1734941770000|2024-12-23 08:16:10|348.4|348.1|348.3|348.1|348.4|348.1|348.3|348.1|0
1734941780000|2024-12-23 08:16:20|348.2|348|348.2|348|348.3|348|348.2|348|0
1734941800000|2024-12-23 08:16:40|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1734941820000|2024-12-23 08:17:00|348.2|348|348|347.9|348.2|348|348|347.9|22
1734941830000|2024-12-23 08:17:10|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1734941850000|2024-12-23 08:17:30||347.7||347.7||347.7||347.7|0
1734941870000|2024-12-23 08:17:50|347.8|347.6|347.6|347.5|347.8|347.6|347.6|347.5|0
1734941880000|2024-12-23 08:18:00|347.5|347.3|347.4|347.3|347.5|347.3|347.4|347.3|0
1734941890000|2024-12-23 08:18:10|347.5||347.5||347.5||347.5||554
1734941940000|2024-12-23 08:19:00|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|1570
1734941960000|2024-12-23 08:19:20|347.5|347.4|347.5|347.2|347.5|347.4|347.5|347.2|946
1734941970000|2024-12-23 08:19:30|347.3|347.1|347.3|347.1|347.3|347.1|347.2|347|150
1734941980000|2024-12-23 08:19:40|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|657
1734941990000|2024-12-23 08:19:50||347.2||347.2||347.2||347.2|0
1734942000000|2024-12-23 08:20:00||347.3||347.3||347.3||347.3|100
1734942020000|2024-12-23 08:20:20|347.3|347.2|347.4|347.1|347.4|347.2|347.3|347.1|577
1734942120000|2024-12-23 08:22:00|347.7|347.5|347.6|347.4|347.7|347.5|347.6|347.4|1200
1734942140000|2024-12-23 08:22:20|347.5||347.5||347.5||347.5||0
1734942170000|2024-12-23 08:22:50|347.6||347.7||347.7||347.6||123
1734942210000|2024-12-23 08:23:30||347.5||347.5||347.5||347.5|588
1734942240000|2024-12-23 08:24:00|||||||||363
1734942350000|2024-12-23 08:25:50|||||||||22
1734942360000|2024-12-23 08:26:00|347.6|347.7|347.8|347.7|347.8|347.7|347.6|347.7|0
1734942370000|2024-12-23 08:26:10|347.9||348||348||347.9||0
1734942380000|2024-12-23 08:26:20|347.9||347.9||347.9||347.9||0
1734942400000|2024-12-23 08:26:40|347.8|347.6|348|347.8|348.1|347.8|347.8|347.6|150
1734942420000|2024-12-23 08:27:00|347.9|347.7|347.5|347.2|347.9|347.7|347.4|347.2|1026
1734942450000|2024-12-23 08:27:30||347.3||347.3||347.3||347.3|0
1734942520000|2024-12-23 08:28:40||347.4||347.4||347.4||347.4|0
1734942560000|2024-12-23 08:29:20||347.3||347.4||347.4||347.3|0
1734942590000|2024-12-23 08:29:50|347.7|347.6|347.4|347.2|347.7|347.6|347.4|347.2|1120
1734942600000|2024-12-23 08:30:00|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|1570
1734942640000|2024-12-23 08:30:40|||||||||633
1734942660000|2024-12-23 08:31:00|||||||||1
1734942750000|2024-12-23 08:32:30|347.2|347|347.2|347|347.2|347|347.2|347|400
1734942760000|2024-12-23 08:32:40|||||||||188
1734942770000|2024-12-23 08:32:50|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|0
1734942810000|2024-12-23 08:33:30||347.2||347.2||347.2||347.2|242
1734942820000|2024-12-23 08:33:40|347.4|347.4|347.6|347.4|347.6|347.4|347.4|347.4|1570
1734942830000|2024-12-23 08:33:50|347.7||347.6||347.7||347.6||0
1734942850000|2024-12-23 08:34:10||347.5||347.5||347.5||347.5|0
1734942900000|2024-12-23 08:35:00|347.5|347.3|347.6|347.3|347.6|347.3|347.5|347.3|300
1734942910000|2024-12-23 08:35:10|347.5||347.5||347.5||347.5||0
1734942930000|2024-12-23 08:35:30|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|0
1734943010000|2024-12-23 08:36:50|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|119
1734943020000|2024-12-23 08:37:00|347.9|347.8|348|347.7|348|347.8|347.9|347.7|153
1734943140000|2024-12-23 08:39:00|347.9||347.9||347.9||347.9||0
1734943200000|2024-12-23 08:40:00|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|1570
1734943210000|2024-12-23 08:40:10|347.7|347.7|347.7|347.6|347.9|347.7|347.7|347.6|143
1734943230000|2024-12-23 08:40:30|347.8||347.8||347.8||347.8||0
1734943260000|2024-12-23 08:41:00|||||||||874
1734943290000|2024-12-23 08:41:30|347.7||347.7||347.7||347.7||0
1734943300000|2024-12-23 08:41:40|347.8||347.9||347.9||347.8||0
1734943340000|2024-12-23 08:42:20|347.8||347.8||347.8||347.8||121
1734943370000|2024-12-23 08:42:50|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|0
1734943380000|2024-12-23 08:43:00|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|0
1734943390000|2024-12-23 08:43:10|347.9||347.9||347.9||347.9||0
1734943400000|2024-12-23 08:43:20||347.7||347.7||347.7||347.7|0
1734943410000|2024-12-23 08:43:30|348|347.8|348|347.8|348|347.8|348|347.8|0
1734943420000|2024-12-23 08:43:40|348.1|347.9|348|347.9|348.1|347.9|347.9|347.8|150
1734943430000|2024-12-23 08:43:50||347.8||347.8||347.8||347.8|0
1734943440000|2024-12-23 08:44:00|347.9||347.9||347.9||347.9||0
1734943470000|2024-12-23 08:44:30||347.7||347.7||347.7||347.7|1197
1734943480000|2024-12-23 08:44:40|347.8||347.8||347.8||347.8||0
1734943490000|2024-12-23 08:44:50|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|1111
1734943500000|2024-12-23 08:45:00|347.7||347.7||347.7||347.7||0
1734943530000|2024-12-23 08:45:30|347.8|347.5|347.7|347.5|347.8|347.5|347.7|347.5|1800
1734943560000|2024-12-23 08:46:00|347.6|347.6|347.9|347.7|347.9|347.7|347.6|347.6|141
1734943580000|2024-12-23 08:46:20|347.7|347.6|347.7|347.6|347.8|347.6|347.7|347.6|1471
1734943590000|2024-12-23 08:46:30|347.8||347.8||347.8||347.8||0
1734943600000|2024-12-23 08:46:40|347.7||347.7||347.7||347.7||0
1734943610000|2024-12-23 08:46:50|347.8|347.7|347.9|347.7|347.9|347.7|347.8|347.7|0
1734943620000|2024-12-23 08:47:00|347.8|347.6|347.9|347.7|347.9|347.7|347.8|347.6|0
1734943640000|2024-12-23 08:47:20|347.7|347.6|347.7|347.6|347.8|347.6|347.7|347.6|1
1734943650000|2024-12-23 08:47:30|347.8||347.8||347.8||347.8||0
1734943660000|2024-12-23 08:47:40|347.9||347.9||347.9||347.9||0
1734943670000|2024-12-23 08:47:50|348|347.7|348|347.8|348|347.8|348|347.7|0
1734943680000|2024-12-23 08:48:00|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|1802
1734943710000|2024-12-23 08:48:30|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|0
1734943720000|2024-12-23 08:48:40|347.7||347.7||347.7||347.7||0
1734943730000|2024-12-23 08:48:50|347.9|347.7|348|347.7|348|347.7|347.9|347.7|1483
1734943740000|2024-12-23 08:49:00|347.9|347.8|347.9|347.7|347.9|347.8|347.9|347.7|0
1734943750000|2024-12-23 08:49:10|348|347.8|347.8|347.7|348|347.8|347.8|347.7|0
1734943780000|2024-12-23 08:49:40|347.7|347.6|347.8|347.7|347.8|347.7|347.7|347.6|1771
1734943790000|2024-12-23 08:49:50|347.9||347.9||347.9||347.9||1585
1734943800000|2024-12-23 08:50:00|||||||||1278
1734943830000|2024-12-23 08:50:30|347.8|347.6|347.6|347.5|347.8|347.6|347.6|347.5|599
1734943840000|2024-12-23 08:50:40|347.7||347.7||347.7||347.6||640
1734943870000|2024-12-23 08:51:10|347.6||347.6||347.6||347.6||0
1734943880000|2024-12-23 08:51:20||347.4||347.4||347.4||347.4|5
1734943890000|2024-12-23 08:51:30||347.5||347.5||347.5||347.5|0
1734943900000|2024-12-23 08:51:40|347.7||347.7||347.7||347.7||0
1734943920000|2024-12-23 08:52:00|347.6||347.6||347.6||347.6||0
1734943930000|2024-12-23 08:52:10|347.5|347.4|347.6|347.4|347.6|347.4|347.5|347.4|504
1734944010000|2024-12-23 08:53:30|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|0
1734944040000|2024-12-23 08:54:00|347.6||347.7||347.7||347.6||1785
1734944050000|2024-12-23 08:54:10||347.6||347.5||347.6||347.5|0
1734944060000|2024-12-23 08:54:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|3086
1734944070000|2024-12-23 08:54:30|347.9||347.9||347.9||347.9||0
1734944100000|2024-12-23 08:55:00|348|347.8|347.9|347.8|348|347.8|347.9|347.8|1585
1734944110000|2024-12-23 08:55:10|348||348||348||348||0
1734944150000|2024-12-23 08:55:50||347.9||347.9||347.9||347.9|0
1734944170000|2024-12-23 08:56:10||347.8||347.8||347.8||347.8|500
1734944220000|2024-12-23 08:57:00|347.9|347.9|348.1|348|348.1|348|347.9|347.9|1809
1734944230000|2024-12-23 08:57:10|348.2||348.2||348.2||348.2||1801
1734944280000|2024-12-23 08:58:00||348.1||348.1||348.1||348.1|0
1734944290000|2024-12-23 08:58:10|348.3|348.2|348.4|348.2|348.4|348.2|348.3|348.2|1857
1734944340000|2024-12-23 08:59:00|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1734944360000|2024-12-23 08:59:20|348.2||348.2||348.2||348.2||0
1734944390000|2024-12-23 08:59:50|348.1|348|348.1|348|348.1|348|348.1|348|0
1734944400000|2024-12-23 09:00:00|348|347.9|348.1|347.9|348.1|347.9|348|347.9|337
1734944440000|2024-12-23 09:00:40|348|348|348.2|348|348.2|348|348|348|0
1734944450000|2024-12-23 09:00:50|348.1|347.9|348.2|348|348.2|348|348.1|347.9|1655
1734944460000|2024-12-23 09:01:00|348.3|348.2|348.3|348.1|348.3|348.2|348.3|348.1|0
1734944470000|2024-12-23 09:01:10|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|1147
1734944490000|2024-12-23 09:01:30||348.3||348.3||348.3||348.3|0
1734944510000|2024-12-23 09:01:50||348.2||348.2||348.2||348.2|106
1734944520000|2024-12-23 09:02:00|348.3|348.1|348.4|348.2|348.4|348.2|348.3|348.1|0
1734944530000|2024-12-23 09:02:10|348.3|348.1|348.3|348.1|348.3|348.1|348.2|348.1|0
1734944570000|2024-12-23 09:02:50|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|0
1734944580000|2024-12-23 09:03:00|||||||||240
1734944640000|2024-12-23 09:04:00|348.3|348|348.2|348|348.3|348|348.2|348|150
1734944700000|2024-12-23 09:05:00|348.1|347.9|348.2|348.1|348.2|348.1|348.1|347.9|150
1734944710000|2024-12-23 09:05:10|348.3|348.2|348.5|348.4|348.5|348.4|348.3|348.2|1655
1734944730000|2024-12-23 09:05:30|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|1250
1734944740000|2024-12-23 09:05:40|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734944760000|2024-12-23 09:06:00||348.7||348.6||348.7||348.6|34
1734944770000|2024-12-23 09:06:10|348.9|348.7|349|348.8|349|348.8|348.9|348.7|0
1734944780000|2024-12-23 09:06:20|348.8|348.7|348.6|348.4|348.8|348.7|348.5|348.4|2220
1734944810000|2024-12-23 09:06:50|348.7||348.7||348.7||348.7||0
1734944830000|2024-12-23 09:07:10|348.8|348.5|348.8|348.6|348.8|348.6|348.8|348.5|2355
1734944880000|2024-12-23 09:08:00|348.7||348.8||348.8||348.7||0
1734944950000|2024-12-23 09:09:10|348.7||348.7||348.7||348.7||0
1734944990000|2024-12-23 09:09:50|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|499
1734945000000|2024-12-23 09:10:00|348.7||348.7||348.7||348.7||0
1734945010000|2024-12-23 09:10:10||348.6||348.6||348.6||348.6|0
1734945030000|2024-12-23 09:10:30|348.8||348.8||348.8||348.8||1655
1734945080000|2024-12-23 09:11:20|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|0
1734945110000|2024-12-23 09:11:50|348.8||348.8||348.8||348.8||0
1734945120000|2024-12-23 09:12:00|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|40
1734945150000|2024-12-23 09:12:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|1655
1734945160000|2024-12-23 09:12:40|348.7||348.7||348.7||348.7||0
1734945170000|2024-12-23 09:12:50|||||||||30
1734945180000|2024-12-23 09:13:00|348.6|348.4|348.6|348.4|348.7|348.4|348.6|348.4|0
1734945240000|2024-12-23 09:14:00|348.5||348.7||348.7||348.5||155
1734945250000|2024-12-23 09:14:10||348.5||348.5||348.5||348.5|0
1734945360000|2024-12-23 09:16:00||348.6||348.6||348.6||348.6|0
1734945370000|2024-12-23 09:16:10|||||||||71
1734945390000|2024-12-23 09:16:30|348.8||348.8||348.8||348.8||365
1734945420000|2024-12-23 09:17:00|||||||||1500
1734945440000|2024-12-23 09:17:20|348.9|348.7|348.9|348.8|348.9|348.8|348.9|348.7|0
1734945470000|2024-12-23 09:17:50|348.8|348.7|348.8|348.6|348.8|348.7|348.8|348.6|150
1734945490000|2024-12-23 09:18:10|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|1655
1734945740000|2024-12-23 09:22:20|348.7|348.5|348.8|348.6|348.8|348.6|348.6|348.5|1222
1734945750000|2024-12-23 09:22:30|348.7||348.8||348.8||348.7||874
1734945840000|2024-12-23 09:24:00|348.7|348.4|348.6|348.4|348.7|348.4|348.6|348.4|1655
1734945870000|2024-12-23 09:24:30|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1734945920000|2024-12-23 09:25:20|348.6||348.7||348.7||348.6||0
1734945940000|2024-12-23 09:25:40|348.6||348.6||348.7||348.6||0
1734945980000|2024-12-23 09:26:20|348.7||348.7||348.7||348.7||0
1734946000000|2024-12-23 09:26:40|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734946020000|2024-12-23 09:27:00|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|0
1734946230000|2024-12-23 09:30:30|349|348.8|349|348.8|349|348.8|349|348.8|0
1734946240000|2024-12-23 09:30:40||348.9||348.9||348.9||348.9|0
1734946260000|2024-12-23 09:31:00|349.1|349|349.1|349|349.1|349|349.1|349|0
1734946270000|2024-12-23 09:31:10|||||||||930
1734946310000|2024-12-23 09:31:50||348.9||348.9||348.9||348.9|0
1734946320000|2024-12-23 09:32:00|349||349||349||349||0
1734946330000|2024-12-23 09:32:10|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|3096
1734946340000|2024-12-23 09:32:20|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1734946350000|2024-12-23 09:32:30|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|98
1734946530000|2024-12-23 09:35:30|349.1|348.9|349.1|349|349.1|349|349.1|348.9|968
1734946590000|2024-12-23 09:36:30|349|348.8|349|348.8|349|348.8|349|348.8|31
1734946600000|2024-12-23 09:36:40|348.9||349||349||348.9||0
1734946610000|2024-12-23 09:36:50|348.9||349||349||348.9||0
1734946640000|2024-12-23 09:37:20|348.9|348.6|348.7|348.6|348.9|348.6|348.7|348.6|1388
1734946650000|2024-12-23 09:37:30|348.8||348.7||348.8||348.7||0
1734946680000|2024-12-23 09:38:00|348.8||348.8||348.8||348.7||0
1734946690000|2024-12-23 09:38:10|348.7|348.5|348.7|348.5|348.8|348.5|348.7|348.5|0
1734946850000|2024-12-23 09:40:50|348.8|348.6|348.8|348.7|348.8|348.7|348.8|348.6|1655
1734946870000|2024-12-23 09:41:10||348.6||348.6||348.6||348.6|0
1734946890000|2024-12-23 09:41:30||348.7||348.7||348.7||348.7|0
1734946920000|2024-12-23 09:42:00||348.6||348.6||348.6||348.6|0
1734946950000|2024-12-23 09:42:30|||||||||200
1734946960000|2024-12-23 09:42:40|||||||||872
1734946980000|2024-12-23 09:43:00|348.7|348.5|348.6|348.4|348.7|348.5|348.5|348.4|726
1734946990000|2024-12-23 09:43:10|348.5|348.3|348.5|348.3|348.5|348.3|348.4|348.3|968
1734947000000|2024-12-23 09:43:20|348.6|348.4|348.6|348.5|348.6|348.5|348.6|348.4|150
1734947010000|2024-12-23 09:43:30|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1435
1734947020000|2024-12-23 09:43:40|348.8||348.8||348.8||348.8||0
1734947030000|2024-12-23 09:43:50||348.7||348.7||348.7||348.7|0
1734947060000|2024-12-23 09:44:20|||||||||1000
1734947080000|2024-12-23 09:44:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1734947100000|2024-12-23 09:45:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|2869
1734947120000|2024-12-23 09:45:20|349|348.8|349|348.8|349|348.8|349|348.8|138
1734947140000|2024-12-23 09:45:40|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|0
1734947200000|2024-12-23 09:46:40|349.2|349|349|348.9|349.2|349|349|348.9|39
1734947210000|2024-12-23 09:46:50|349.1||349.1||349.1||349.1||1103
1734947280000|2024-12-23 09:48:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|150
1734947290000|2024-12-23 09:48:10|349|348.9|349.1|348.9|349.1|348.9|349|348.9|507
1734947300000|2024-12-23 09:48:20||349||349||349||349|0
1734947310000|2024-12-23 09:48:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1395
1734947320000|2024-12-23 09:48:40||349||349||349||349|0
1734947330000|2024-12-23 09:48:50|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|1992
1734947350000|2024-12-23 09:49:10||349.2||349.2||349.2||349.2|0
1734947360000|2024-12-23 09:49:20|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.2|608
1734947470000|2024-12-23 09:51:10||349.2||349.2||349.2||349.2|0
1734947500000|2024-12-23 09:51:40|349.3||349.3||349.3||349.3||0
1734947540000|2024-12-23 09:52:20||349.1||349.1||349.1||349.1|0
1734947610000|2024-12-23 09:53:30|||||||||203
1734947670000|2024-12-23 09:54:30||349.2||349.2||349.2||349.2|0
1734947680000|2024-12-23 09:54:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1655
1734947720000|2024-12-23 09:55:20|349.1|349|349.1|349|349.1|349|349.1|349|28
1734947730000|2024-12-23 09:55:30|349.2||349.2||349.2||349.2||1219
1734947790000|2024-12-23 09:56:30|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|967
1734947820000|2024-12-23 09:57:00|349.2||349.2||349.2||349.2||3000
1734947880000|2024-12-23 09:58:00||349||349||349||349|0
1734947900000|2024-12-23 09:58:20|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|0
1734947930000|2024-12-23 09:58:50|349|348.8|349|348.8|349|348.8|349|348.8|0
1734947940000|2024-12-23 09:59:00|348.9||349||349||348.9||0
1734948000000|2024-12-23 10:00:00|349.1|348.9|349.3|349.1|349.3|349.1|349.1|348.9|0
1734948010000|2024-12-23 10:00:10|349.2||349.3||349.3||349.2||0
1734948040000|2024-12-23 10:00:40|349.4|349.3|349.5|349.3|349.5|349.3|349.4|349.3|0
1734948060000|2024-12-23 10:01:00|349.4||349.5||349.5||349.4||35
1734948100000|2024-12-23 10:01:40|349.2|349.1|349.2|349|349.2|349.1|349.2|349|1655
1734948110000|2024-12-23 10:01:50||349.1||349||349.1||349|0
1734948120000|2024-12-23 10:02:00|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|0
1734948170000|2024-12-23 10:02:50|349||349||349||349||0
1734948200000|2024-12-23 10:03:20|349.2|349|349.2|349|349.2|349|349.2|349|1655
1734948210000|2024-12-23 10:03:30|349.1||349.2||349.2||349.1||1655
1734948240000|2024-12-23 10:04:00|349.1||349.2||349.2||349.1||0
1734948270000|2024-12-23 10:04:30||349.1||349.1||349.1||349.1|0
1734948300000|2024-12-23 10:05:00|||||||||32
1734948310000|2024-12-23 10:05:10|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|150
1734948350000|2024-12-23 10:05:50||349.3||349.3||349.3||349.3|1800
1734948370000|2024-12-23 10:06:10|349.5||349.5||349.5||349.5||7
1734948430000|2024-12-23 10:07:10|349.4||349.4||349.4||349.4||0
1734948510000|2024-12-23 10:08:30||349.2||349.2||349.2||349.2|0
1734948540000|2024-12-23 10:09:00||349.3||349.3||349.3||349.3|0
1734948590000|2024-12-23 10:09:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|11
1734948620000|2024-12-23 10:10:20|349.4||349.4||349.4||349.4||494
1734948660000|2024-12-23 10:11:00|349.3||349.3||349.3||349.3||0
1734948670000|2024-12-23 10:11:10|||||||||500
1734948720000|2024-12-23 10:12:00|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1655
1734948760000|2024-12-23 10:12:40|349.1|349|349.1|349|349.1|349|349.1|349|0
1734948770000|2024-12-23 10:12:50|349.2||349.2||349.2||349.2||1087
1734948790000|2024-12-23 10:13:10||349.1||349.1||349.1||349.1|0
1734948880000|2024-12-23 10:14:40|349.3||349.3||349.3||349.3||0
1734948890000|2024-12-23 10:14:50|349.2|349|349.2|349|349.2|349|349.2|349|1655
1734948900000|2024-12-23 10:15:00|349.1||349.1||349.1||349.1||0
1734948930000|2024-12-23 10:15:30|349.2||349.2||349.2||349.2||0
1734948950000|2024-12-23 10:15:50|349.1||349.2||349.2||349.1||0
1734948990000|2024-12-23 10:16:30|349.1||349.1||349.1||349.1||0
1734949050000|2024-12-23 10:17:30|||||||||172
1734949080000|2024-12-23 10:18:00|349.2|349.1|349.4|349.2|349.4|349.2|349.2|349.1|1655
1734949110000|2024-12-23 10:18:30|349.3|349.1|349.2|349.1|349.3|349.1|349.2|349.1|150
1734949140000|2024-12-23 10:19:00||349||349||349||349|1655
1734949210000|2024-12-23 10:20:10|349.1||349.2||349.2||349.1||0
1734949260000|2024-12-23 10:21:00|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|29
1734949320000|2024-12-23 10:22:00|349||349.1||349.1||349||0
1734949330000|2024-12-23 10:22:10||349||349||349||349|0
1734949350000|2024-12-23 10:22:30|349.2|349.1|349.1|349|349.2|349.1|349.1|349|0
1734949360000|2024-12-23 10:22:40|349.2||349.2||349.2||349.2||0
1734949380000|2024-12-23 10:23:00|349.1||349.1||349.1||349.1||0
1734949390000|2024-12-23 10:23:10||348.9||348.9||348.9||348.9|0
1734949410000|2024-12-23 10:23:30|349|348.8|349|348.8|349|348.8|349|348.8|0
1734949430000|2024-12-23 10:23:50|||||||||700
1734949440000|2024-12-23 10:24:00|348.9||349||349||348.9||0
1734949460000|2024-12-23 10:24:20|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|0
1734949480000|2024-12-23 10:24:40|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734949490000|2024-12-23 10:24:50|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1734949520000|2024-12-23 10:25:20|348.6||348.6||348.6||348.6||120
1734949540000|2024-12-23 10:25:40|348.8|348.6|348.8|348.6|348.8|348.6|348.7|348.6|558
1734949560000|2024-12-23 10:26:00|348.7||348.7||348.7||348.7||0
1734949620000|2024-12-23 10:27:00|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|1655
1734949640000|2024-12-23 10:27:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|600
1734949720000|2024-12-23 10:28:40|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|524
1734949740000|2024-12-23 10:29:00|348.3||348.3||348.3||348.3||0
1734949770000|2024-12-23 10:29:30||348.1||348.1||348.1||348.1|0
1734949790000|2024-12-23 10:29:50||348.2||348.2||348.2||348.2|0
1734949800000|2024-12-23 10:30:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|1335
1734949840000|2024-12-23 10:30:40|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|0
1734949860000|2024-12-23 10:31:00|348.5||348.5||348.5||348.5||0
1734949930000|2024-12-23 10:32:10|348.6|348.5|348.4|348.3|348.6|348.5|348.4|348.3|188
1734949950000|2024-12-23 10:32:30|348.3|348.2|348.5|348.3|348.5|348.3|348.3|348.2|137
1734949970000|2024-12-23 10:32:50|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|782
1734949980000|2024-12-23 10:33:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|0
1734950000000|2024-12-23 10:33:20|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|1083
1734950040000|2024-12-23 10:34:00|348.5||348.5||348.5||348.5||0
1734950070000|2024-12-23 10:34:30|||||||||5
1734950100000|2024-12-23 10:35:00|348.6||348.6||348.6||348.5||0
1734950140000|2024-12-23 10:35:40|||||||||5000
1734950150000|2024-12-23 10:35:50||348.5||348.5||348.5||348.4|0
1734950170000|2024-12-23 10:36:10|348.5|348.4|348.6|348.4|348.6|348.4|348.5|348.4|1687
1734950180000|2024-12-23 10:36:20||348.5||348.5||348.5||348.5|0
1734950190000|2024-12-23 10:36:30|348.7||348.6||348.7||348.6||1573
1734950220000|2024-12-23 10:37:00|348.7||348.7||348.7||348.7||0
1734950250000|2024-12-23 10:37:30|348.6||348.6||348.6||348.6||0
1734950260000|2024-12-23 10:37:40|348.7||348.7||348.7||348.7||0
1734950270000|2024-12-23 10:37:50||348.6||348.5||348.6||348.5|0
1734950320000|2024-12-23 10:38:40|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734950360000|2024-12-23 10:39:20|348.9|348.7|348.9|348.8|348.9|348.8|348.9|348.7|788
1734950400000|2024-12-23 10:40:00||348.7||348.7||348.7||348.7|212
1734950440000|2024-12-23 10:40:40||348.8||348.8||348.8||348.8|0
1734950450000|2024-12-23 10:40:50|349||349||349||349||0
1734950540000|2024-12-23 10:42:20||348.9||348.9||348.9||348.9|0
1734950590000|2024-12-23 10:43:10|349.1||349.1||349.1||349.1||133
1734950610000|2024-12-23 10:43:30|349.2|349|349.2|349|349.2|349|349.2|349|0
1734950640000|2024-12-23 10:44:00|348.9|348.8|348.8|348.7|348.9|348.8|348.8|348.7|151
1734950660000|2024-12-23 10:44:20|348.9||348.9||348.9||348.9||0
1734950760000|2024-12-23 10:46:00|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734950820000|2024-12-23 10:47:00|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|14
1734950860000|2024-12-23 10:47:40|348.6||348.7||348.7||348.6||52
1734950920000|2024-12-23 10:48:40|348.6||348.7||348.7||348.6||0
1734950960000|2024-12-23 10:49:20|||||||||300
1734951020000|2024-12-23 10:50:20|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|2007
1734951040000|2024-12-23 10:50:40|349|348.8|349|348.8|349|348.8|349|348.8|0
1734951060000|2024-12-23 10:51:00|348.9||348.9||348.9||348.9||0
1734951070000|2024-12-23 10:51:10|349||348.9||349||348.9||0
1734951130000|2024-12-23 10:52:10||348.7||348.7||348.7||348.7|0
1734951160000|2024-12-23 10:52:40|348.8||348.8||348.8||348.8||0
1734951180000|2024-12-23 10:53:00|348.9||348.9||348.9||348.9||0
1734951190000|2024-12-23 10:53:10|348.8||348.8||348.8||348.8||0
1734951210000|2024-12-23 10:53:30|348.9||348.9||348.9||348.9||0
1734951220000|2024-12-23 10:53:40|348.8|348.6|348.8|348.6|348.8|348.6|348.7|348.6|3455
1734951240000|2024-12-23 10:54:00||348.7||348.7||348.7||348.7|0
1734951250000|2024-12-23 10:54:10|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1542
1734951280000|2024-12-23 10:54:40|||||||||100
1734951300000|2024-12-23 10:55:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1734951310000|2024-12-23 10:55:10|348.9||348.9||348.9||348.9||0
1734951320000|2024-12-23 10:55:20|348.8||348.8||348.9||348.8||0
1734951330000|2024-12-23 10:55:30|348.9||348.9||348.9||348.8||0
1734951360000|2024-12-23 10:56:00|349|348.8|349|348.8|349|348.8|349|348.8|0
1734951400000|2024-12-23 10:56:40|349.2|349|349.2|349|349.2|349|349.2|349|1036
1734951420000|2024-12-23 10:57:00|349.1||349.1||349.1||349.1||0
1734951430000|2024-12-23 10:57:10|349|348.9|349|348.9|349|348.9|349|348.9|12
1734951440000|2024-12-23 10:57:20|349.1||349.1||349.1||349.1||0
1734951450000|2024-12-23 10:57:30|349||349||349||349||0
1734951490000|2024-12-23 10:58:10|348.9|348.8|349|348.8|349|348.8|348.9|348.8|52
1734951540000|2024-12-23 10:59:00|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|1800
1734951580000|2024-12-23 10:59:40|349|348.9|349|348.8|349|348.9|349|348.8|0
1734951600000|2024-12-23 11:00:00|349.1|348.9|349.1|348.9|349.1|348.9|349|348.9|0
1734951630000|2024-12-23 11:00:30|||||||||23
1734951650000|2024-12-23 11:00:50|349||349||349||349||0
1734951660000|2024-12-23 11:01:00|349.1||349.1||349.1||349.1||618
1734951710000|2024-12-23 11:01:50|349|348.7|348.9|348.7|349|348.7|348.9|348.7|1655
1734951770000|2024-12-23 11:02:50|349|348.8|349|348.8|349|348.8|349|348.8|640
1734951840000|2024-12-23 11:04:00|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|1180
1734951870000|2024-12-23 11:04:30|349|348.8|349|348.8|349|348.8|349|348.8|0
1734951910000|2024-12-23 11:05:10||348.9||348.9||348.9||348.9|0
1734951930000|2024-12-23 11:05:30||348.8||348.8||348.8||348.8|0
1734952030000|2024-12-23 11:07:10|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1734952060000|2024-12-23 11:07:40|||||||||600
1734952120000|2024-12-23 11:08:40|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|585
1734952180000|2024-12-23 11:09:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|30
1734952220000|2024-12-23 11:10:20|348.7|348.6|348.8|348.7|348.8|348.7|348.7|348.6|1898
1734952230000|2024-12-23 11:10:30|348.9||348.9||348.9||348.9||0
1734952260000|2024-12-23 11:11:00|348.8||348.9||348.9||348.8||0
1734952290000|2024-12-23 11:11:30|348.8||348.8||348.8||348.8||0
1734952300000|2024-12-23 11:11:40|348.9||348.9||348.9||348.9||0
1734952450000|2024-12-23 11:14:10|348.8||348.8||348.8||348.8||0
1734952460000|2024-12-23 11:14:20|348.9||348.9||348.9||348.9||0
1734952490000|2024-12-23 11:14:50|348.8||348.8||348.8||348.8||0
1734952570000|2024-12-23 11:16:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1734952750000|2024-12-23 11:19:10|349||349||349||349||0
1734952770000|2024-12-23 11:19:30|348.9||349||349||348.9||0
1734952790000|2024-12-23 11:19:50|348.9||348.9||348.9||348.9||0
1734952800000|2024-12-23 11:20:00|349||348.9||349||348.9||0
1734952810000|2024-12-23 11:20:10|349|348.9|349|348.9|349|348.9|349|348.9|0
1734952870000|2024-12-23 11:21:10|348.9|348.8|348.8|348.7|348.9|348.8|348.8|348.7|8
1734952880000|2024-12-23 11:21:20|348.9|348.8|349|348.8|349|348.8|348.9|348.8|0
1734953050000|2024-12-23 11:24:10|348.9||348.9||348.9||348.9||0
1734953170000|2024-12-23 11:26:10|349||349||349||349||746
1734953210000|2024-12-23 11:26:50|348.9||349||349||348.9||600
1734953350000|2024-12-23 11:29:10|348.9||348.9||348.9||348.9||0
1734953370000|2024-12-23 11:29:30|349|348.9|349|348.9|349|348.9|349|348.9|142
1734953390000|2024-12-23 11:29:50|349.1||349.1||349.1||349.1||0
1734953410000|2024-12-23 11:30:10|349||349||349||349||0
1734953480000|2024-12-23 11:31:20|349.1||349||349.1||349||0
1734953520000|2024-12-23 11:32:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1006
1734953570000|2024-12-23 11:32:50|349||349||349||349||1886
1734953760000|2024-12-23 11:36:00|348.9||348.9||348.9||348.9||0
1734953800000|2024-12-23 11:36:40||348.7||348.7||348.7||348.7|0
1734953900000|2024-12-23 11:38:20|348.8||348.8||348.8||348.8||0
1734953970000|2024-12-23 11:39:30|348.9|348.8|348.9|348.7|348.9|348.8|348.9|348.7|2787
1734953990000|2024-12-23 11:39:50|348.7|348.6|348.7|348.5|348.7|348.6|348.7|348.5|1694
1734954010000|2024-12-23 11:40:10|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734954060000|2024-12-23 11:41:00|348.7|348.7|348.7|348.6|348.7|348.7|348.7|348.6|149
1734954090000|2024-12-23 11:41:30||348.5||348.5||348.5||348.5|100
1734954120000|2024-12-23 11:42:00|348.6||348.6||348.6||348.6||0
1734954170000|2024-12-23 11:42:50||348.4||348.4||348.4||348.4|1006
1734954200000|2024-12-23 11:43:20|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1734954240000|2024-12-23 11:44:00||348.7||348.7||348.7||348.7|0
1734954300000|2024-12-23 11:45:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|2107
1734954310000|2024-12-23 11:45:10||348.7||348.7||348.7||348.7|0
1734954490000|2024-12-23 11:48:10|348.8||348.8||348.8||348.8||0
1734954500000|2024-12-23 11:48:20||348.6||348.6||348.6||348.6|140
1734954720000|2024-12-23 11:52:00|348.7||348.7||348.7||348.7||0
1734954810000|2024-12-23 11:53:30|348.9|348.7|349|348.8|349|348.8|348.9|348.7|1730
1734954830000|2024-12-23 11:53:50|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|24
1734954850000|2024-12-23 11:54:10|348.8||348.8||348.8||348.8||0
1734954900000|2024-12-23 11:55:00||348.6||348.7||348.7||348.6|120
1734955030000|2024-12-23 11:57:10|||||||||514
1734955070000|2024-12-23 11:57:50|||||||||280
1734955090000|2024-12-23 11:58:10||348.6||348.6||348.6||348.6|75
1734955120000|2024-12-23 11:58:40|348.7||348.8||348.8||348.7||925
1734955200000|2024-12-23 12:00:00|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|0
1734955210000|2024-12-23 12:00:10|349|348.8|349|348.8|349|348.8|349|348.8|0
1734955240000|2024-12-23 12:00:40|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|0
1734955260000|2024-12-23 12:01:00|349|348.8|349|348.8|349|348.8|349|348.8|131
1734955400000|2024-12-23 12:03:20|349.1|349|349.1|349|349.1|349|349.1|349|2070
1734955720000|2024-12-23 12:08:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1037
1734955740000|2024-12-23 12:09:00|349.1|349|349.1|349|349.1|349|349.1|349|0
1734955830000|2024-12-23 12:10:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|412
1734955880000|2024-12-23 12:11:20|349.3||349.3||349.3||349.3||0
1734955920000|2024-12-23 12:12:00|349.2||349.2||349.2||349.2||0
1734955930000|2024-12-23 12:12:10|349.3||349.3||349.3||349.3||0
1734955960000|2024-12-23 12:12:40|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|277
1734956020000|2024-12-23 12:13:40|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|0
1734956030000|2024-12-23 12:13:50|349.3|349.2|349.4|349.3|349.4|349.3|349.3|349.2|3306
1734956040000|2024-12-23 12:14:00|349.5||349.5||349.5||349.5||0
1734956120000|2024-12-23 12:15:20|349.6|349.5|349.4|349.3|349.7|349.5|349.4|349.3|2070
1734956280000|2024-12-23 12:18:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|139
1734956300000|2024-12-23 12:18:20|349.6||349.6||349.6||349.6||0
1734956330000|2024-12-23 12:18:50||349.5||349.5||349.5||349.5|0
1734956390000|2024-12-23 12:19:50|349.5|349.4|349.6|349.4|349.6|349.4|349.5|349.4|0
1734956460000|2024-12-23 12:21:00||349.5||349.5||349.5||349.5|58
1734956520000|2024-12-23 12:22:00|||||||||1060
1734956560000|2024-12-23 12:22:40|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|1071
1734956580000|2024-12-23 12:23:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|953
1734956600000|2024-12-23 12:23:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734956630000|2024-12-23 12:23:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734956640000|2024-12-23 12:24:00|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|0
1734956710000|2024-12-23 12:25:10|||||||||6690
1734956750000|2024-12-23 12:25:50|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1734956870000|2024-12-23 12:27:50|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|1000
1734956920000|2024-12-23 12:28:40||349.5||349.5||349.5||349.5|0
1734956930000|2024-12-23 12:28:50|349.7||349.7||349.7||349.7||0
1734956940000|2024-12-23 12:29:00|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1734956970000|2024-12-23 12:29:30|349.7|349.5|349.7|349.6|349.7|349.6|349.7|349.5|0
1734956980000|2024-12-23 12:29:40|349.8||349.8||349.8||349.8||0
1734957000000|2024-12-23 12:30:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1087
1734957060000|2024-12-23 12:31:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734957110000|2024-12-23 12:31:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734957120000|2024-12-23 12:32:00||349.6||349.6||349.6||349.6|814
1734957140000|2024-12-23 12:32:20|349.7|349.7|349.7|349.6|349.7|349.7|349.7|349.6|0
1734957230000|2024-12-23 12:33:50|349.6|349.5|349.7|349.6|349.7|349.6|349.6|349.5|48
1734957240000|2024-12-23 12:34:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1734957300000|2024-12-23 12:35:00|349.7||349.7||349.7||349.7||0
1734957360000|2024-12-23 12:36:00|349.6||349.6||349.6||349.6||0
1734957440000|2024-12-23 12:37:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734957480000|2024-12-23 12:38:00||349.5||349.5||349.5||349.5|0
1734957500000|2024-12-23 12:38:20|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|702
1734957520000|2024-12-23 12:38:40|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1734957620000|2024-12-23 12:40:20|349.6||349.7||349.7||349.6||0
1734957700000|2024-12-23 12:41:40|349.6||349.6||349.6||349.6||0
1734957780000|2024-12-23 12:43:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734957790000|2024-12-23 12:43:10|349.8||349.8||349.8||349.8||0
1734957840000|2024-12-23 12:44:00|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|1021
1734957910000|2024-12-23 12:45:10||349.6||349.5||349.6||349.5|0
1734957920000|2024-12-23 12:45:20||349.6||349.6||349.6||349.6|0
1734957930000|2024-12-23 12:45:30||349.5||349.6||349.6||349.5|0
1734957960000|2024-12-23 12:46:00|349.8||349.8||349.8||349.7||0
1734958030000|2024-12-23 12:47:10|349.7||349.7||349.7||349.7||0
1734958040000|2024-12-23 12:47:20||349.5||349.5||349.5||349.5|0
1734958050000|2024-12-23 12:47:30||349.6||349.6||349.6||349.6|0
1734958080000|2024-12-23 12:48:00|349.8||349.8||349.8||349.8||0
1734958160000|2024-12-23 12:49:20|349.7||349.7||349.7||349.7||0
1734958190000|2024-12-23 12:49:50|||||||||1
1734958250000|2024-12-23 12:50:50||349.5||349.5||349.5||349.5|0
1734958390000|2024-12-23 12:53:10|349.6||349.6||349.6||349.6||0
1734958460000|2024-12-23 12:54:20||349.4||349.4||349.4||349.4|0
1734958500000|2024-12-23 12:55:00||349.5||349.5||349.5||349.5|0
1734958540000|2024-12-23 12:55:40|||||||||523
1734958590000|2024-12-23 12:56:30||349.4||349.4||349.4||349.4|154
1734958680000|2024-12-23 12:58:00||349.5||349.5||349.5||349.5|0
1734958730000|2024-12-23 12:58:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|1461
1734958750000|2024-12-23 12:59:10||349.5||349.5||349.5||349.5|110
1734958800000|2024-12-23 13:00:00|349.6||349.6||349.6||349.6||0
1734958920000|2024-12-23 13:02:00|349.7||349.7||349.7||349.7||2070
1734958980000|2024-12-23 13:03:00|349.6||349.6||349.6||349.6||0
1734959000000|2024-12-23 13:03:20|349.7||349.7||349.7||349.7||0
1734959040000|2024-12-23 13:04:00|349.6||349.6||349.6||349.6||0
1734959070000|2024-12-23 13:04:30|349.7||349.7||349.7||349.7||1141
1734959080000|2024-12-23 13:04:40|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1734959100000|2024-12-23 13:05:00|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1734959140000|2024-12-23 13:05:40||349.6||349.6||349.6||349.6|0
1734959160000|2024-12-23 13:06:00||349.5||349.5||349.5||349.5|0
1734959200000|2024-12-23 13:06:40|349.6||349.7||349.7||349.6||0
1734959240000|2024-12-23 13:07:20||349.6||349.6||349.6||349.6|0
1734959290000|2024-12-23 13:08:10||349.5||349.5||349.5||349.5|0
1734959320000|2024-12-23 13:08:40|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1734959340000|2024-12-23 13:09:00|349.5||349.5||349.5||349.5||0
1734959740000|2024-12-23 13:15:40|349.6||349.6||349.6||349.6||236
1734959780000|2024-12-23 13:16:20||349.5||349.4||349.5||349.4|852
1734959810000|2024-12-23 13:16:50|349.5|349.3|349.4|349.3|349.5|349.3|349.4|349.3|558
1734959820000|2024-12-23 13:17:00|349.5||349.5||349.5||349.5||0
1734959840000|2024-12-23 13:17:20|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1532
1734959890000|2024-12-23 13:18:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|58
1734959930000|2024-12-23 13:18:50||349.3||349.3||349.3||349.3|0
1734960100000|2024-12-23 13:21:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|7
1734960120000|2024-12-23 13:22:00||349.3||349.3||349.3||349.3|1131
1734960180000|2024-12-23 13:23:00||349.4||349.4||349.4||349.4|0
1734960290000|2024-12-23 13:24:50|349.6||349.6||349.6||349.6||2070
1734960300000|2024-12-23 13:25:00||349.5||349.4||349.5||349.4|457
1734960350000|2024-12-23 13:25:50||349.5||349.5||349.5||349.5|0
1734960380000|2024-12-23 13:26:20|349.7||349.7||349.7||349.7||0
1734960440000|2024-12-23 13:27:20|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1734960500000|2024-12-23 13:28:20|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1734960510000|2024-12-23 13:28:30|350|349.8|350|349.8|350|349.8|350|349.8|0
1734960670000|2024-12-23 13:31:10|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1734960780000|2024-12-23 13:33:00|350|349.8|350|349.8|350|349.8|350|349.8|0
1734960880000|2024-12-23 13:34:40|350.1|349.9|350.2|350|350.2|350|350.1|349.9|1321
1734960890000|2024-12-23 13:34:50|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|459
1734960900000|2024-12-23 13:35:00|350||350.1||350.1||350||0
1734960940000|2024-12-23 13:35:40|350||350||350||350||0
1734961070000|2024-12-23 13:37:50|350.1|350|350.1|349.9|350.1|350|350|349.9|0
1734961080000|2024-12-23 13:38:00|350|350|350|349.9|350|350|350|349.9|0
1734961090000|2024-12-23 13:38:10|350.1||350.1||350.1||350.1||0
1734961120000|2024-12-23 13:38:40|350||350.1||350.1||350||0
1734961130000|2024-12-23 13:38:50||350||350||350||350|0
1734961170000|2024-12-23 13:39:30|350.2||350.2||350.2||350.2||1895
1734961180000|2024-12-23 13:39:40|350.1|350.1|350.1|350|350.1|350.1|350.1|350|11
1734961200000|2024-12-23 13:40:00||349.9||349.9||349.9||349.9|0
1734961260000|2024-12-23 13:41:00|350|349.8|350|349.9|350.1|350|349.9|349.8|2070
1734961270000|2024-12-23 13:41:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|844
1734961280000|2024-12-23 13:41:20||349.7||349.7||349.7||349.7|893
1734961310000|2024-12-23 13:41:50|350|349.8|350|349.8|350|349.8|350|349.8|0
1734961320000|2024-12-23 13:42:00||349.9||349.8||349.9||349.8|0
1734961380000|2024-12-23 13:43:00||349.9||349.9||349.9||349.9|0
1734961390000|2024-12-23 13:43:10||349.8||349.8||349.8||349.8|0
1734961470000|2024-12-23 13:44:30|349.9||349.9||349.9||349.9||0
1734961580000|2024-12-23 13:46:20||349.7||349.7||349.7||349.7|23
1734961650000|2024-12-23 13:47:30|349.8||349.8||349.8||349.8||0
1734961680000|2024-12-23 13:48:00||349.6||349.6||349.6||349.6|0
1734961690000|2024-12-23 13:48:10|349.7||349.7||349.7||349.7||0
1734961710000|2024-12-23 13:48:30||349.5||349.5||349.5||349.5|0
1734961800000|2024-12-23 13:50:00|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1734961820000|2024-12-23 13:50:20|||||||||500
1734961850000|2024-12-23 13:50:50|||||||||1140
1734961910000|2024-12-23 13:51:50|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|1685
1734961920000|2024-12-23 13:52:00|349.6||349.6||349.6||349.6||0
1734962140000|2024-12-23 13:55:40|||||||||200
1734962170000|2024-12-23 13:56:10||349.4||349.4||349.4||349.4|0
1734962300000|2024-12-23 13:58:20|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|150
1734962320000|2024-12-23 13:58:40||349.3||349.3||349.3||349.3|0
1734962350000|2024-12-23 13:59:10||349.2||349.3||349.3||349.2|0
1734962360000|2024-12-23 13:59:20|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|426
1734962390000|2024-12-23 13:59:50||349.3||349.3||349.3||349.3|0
1734962560000|2024-12-23 14:02:40||349.4||349.4||349.4||349.4|0
1734962610000|2024-12-23 14:03:30|349.6||349.6||349.6||349.6||0
1734962730000|2024-12-23 14:05:30||349.5||349.5||349.5||349.5|0
1734962740000|2024-12-23 14:05:40|349.7||349.7||349.7||349.7||1347
1734962790000|2024-12-23 14:06:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1734962850000|2024-12-23 14:07:30|349.6||349.6||349.6||349.6||2862
1734962910000|2024-12-23 14:08:30|349.5||349.5||349.5||349.5||0
1734963000000|2024-12-23 14:10:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1734963050000|2024-12-23 14:10:50|349.5||349.5||349.5||349.5||0
1734963070000|2024-12-23 14:11:10|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1734963130000|2024-12-23 14:12:10|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|672
1734963170000|2024-12-23 14:12:50||349.6||349.6||349.6||349.6|0
1734963240000|2024-12-23 14:14:00|349.8||349.8||349.8||349.8||0
1734963300000|2024-12-23 14:15:00|349.7||349.7||349.7||349.7||0
1734963430000|2024-12-23 14:17:10||349.5||349.5||349.5||349.5|333
1734963520000|2024-12-23 14:18:40||349.6||349.6||349.6||349.6|0
1734963570000|2024-12-23 14:19:30|||||||||735
1734963580000|2024-12-23 14:19:40||349.5||349.5||349.5||349.5|0
1734963600000|2024-12-23 14:20:00|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|500
1734963640000|2024-12-23 14:20:40||349.7||349.7||349.7||349.7|0
1734963660000|2024-12-23 14:21:00|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|0
1734963690000|2024-12-23 14:21:30|349.8||349.8||349.8||349.8||0
1734963720000|2024-12-23 14:22:00|349.9||349.9||349.9||349.9||0
1734963750000|2024-12-23 14:22:30||349.8||349.8||349.8||349.8|0
1734963800000|2024-12-23 14:23:20|350|349.9|350|349.9|350|349.9|350|349.9|635
1734963870000|2024-12-23 14:24:30|350.1||350.1||350.1||350.1||0
1734963900000|2024-12-23 14:25:00||350||350||350||350|0
1734963950000|2024-12-23 14:25:50|350.2|350.1|350.3|350.2|350.3|350.2|350.2|350.1|0
1734964000000|2024-12-23 14:26:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|119
1734964030000|2024-12-23 14:27:10|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|0
1734964100000|2024-12-23 14:28:20|350.4||350.4||350.4||350.4||461
1734964130000|2024-12-23 14:28:50||350.3||350.3||350.3||350.3|0
1734964250000|2024-12-23 14:30:50|350.3|350.2|350.2|350|350.3|350.2|350.2|350|2818
1734964260000|2024-12-23 14:31:00|350.1||350.1||350.1||350.1||0
1734964290000|2024-12-23 14:31:30|350.2||350.2||350.2||350.2||0
1734964330000|2024-12-23 14:32:10|350.1||350.1||350.1||350.1||0
1734964340000|2024-12-23 14:32:20|350.2||350.2||350.2||350.2||150
1734964360000|2024-12-23 14:32:40|350.1||350.1||350.1||350.1||0
1734964390000|2024-12-23 14:33:10|350|349.9|350.1|349.9|350.1|349.9|350|349.9|0
1734964400000|2024-12-23 14:33:20|350||350||350||350||0
1734964410000|2024-12-23 14:33:30|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|0
1734964440000|2024-12-23 14:34:00|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|1940
1734964460000|2024-12-23 14:34:20|350|349.8|350|349.8|350|349.8|350|349.8|0
1734964500000|2024-12-23 14:35:00||349.9||349.9||349.9||349.9|0
1734964530000|2024-12-23 14:35:30||349.8||349.9||349.9||349.8|217
1734964570000|2024-12-23 14:36:10|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|1625
1734964620000|2024-12-23 14:37:00||349.8||349.7||349.8||349.7|200
1734964670000|2024-12-23 14:37:50|349.8||349.8||349.8||349.8||0
1734964720000|2024-12-23 14:38:40|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|932
1734964730000|2024-12-23 14:38:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734964760000|2024-12-23 14:39:20||349.6||349.6||349.6||349.6|229
1734964790000|2024-12-23 14:39:50|349.7|349.5|349.6|349.5|349.7|349.5|349.6|349.5|0
1734964800000|2024-12-23 14:40:00|349.7||349.7||349.7||349.7||651
1734964810000|2024-12-23 14:40:10|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|0
1734964830000|2024-12-23 14:40:30||349.7||349.7||349.7||349.7|0
1734964840000|2024-12-23 14:40:40||349.6||349.6||349.6||349.6|0
1734964870000|2024-12-23 14:41:10|349.7||349.7||349.7||349.7||0
1734964900000|2024-12-23 14:41:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734965010000|2024-12-23 14:43:30|349.9||349.9||349.9||349.9||507
1734965020000|2024-12-23 14:43:40|349.8||349.9||349.9||349.8||0
1734965030000|2024-12-23 14:43:50|||||||||4
1734965040000|2024-12-23 14:44:00|349.8||349.9||349.9||349.8||0
1734965050000|2024-12-23 14:44:10|349.8||349.9||349.9||349.8||0
1734965060000|2024-12-23 14:44:20|349.8||349.8||349.8||349.8||0
1734965080000|2024-12-23 14:44:40|349.9||349.9||349.9||349.9||190
1734965090000|2024-12-23 14:44:50||349.8||349.8||349.8||349.8|0
1734965100000|2024-12-23 14:45:00|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|1754
1734965110000|2024-12-23 14:45:10|349.7||349.7||349.7||349.7||0
1734965120000|2024-12-23 14:45:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1348
1734965150000|2024-12-23 14:45:50||349.4||349.4||349.4||349.4|0
1734965170000|2024-12-23 14:46:10|349.5||349.5||349.5||349.5||0
1734965180000|2024-12-23 14:46:20|349.6||349.6||349.6||349.6||169
1734965190000|2024-12-23 14:46:30||349.5||349.5||349.5||349.5|0
1734965200000|2024-12-23 14:46:40|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|917
1734965220000|2024-12-23 14:47:00||349.5||349.5||349.5||349.5|1940
1734965230000|2024-12-23 14:47:10|349.6||349.6||349.6||349.6||0
1734965250000|2024-12-23 14:47:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|1022
1734965400000|2024-12-23 14:50:00|349.6|349.6|349.8|349.7|349.8|349.7|349.6|349.6|2590
1734965470000|2024-12-23 14:51:10||349.6||349.7||349.7||349.6|119
1734965530000|2024-12-23 14:52:10||349.6||349.6||349.6||349.6|561
1734965570000|2024-12-23 14:52:50|349.7||349.7||349.7||349.7||0
1734965680000|2024-12-23 14:54:40|349.8||349.8||349.8||349.8||0
1734965690000|2024-12-23 14:54:50|349.7||349.7||349.7||349.7||0
1734965700000|2024-12-23 14:55:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|791
1734965710000|2024-12-23 14:55:10|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|0
1734965730000|2024-12-23 14:55:30|349.8|349.6|349.8|349.7|349.8|349.7|349.7|349.6|2575
1734965760000|2024-12-23 14:56:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|599
1734965800000|2024-12-23 14:56:40|350|349.9|350|349.9|350|349.9|350|349.9|243
1734965960000|2024-12-23 14:59:20|350.1|350|350.1|350|350.1|350|350.1|350|30
1734965970000|2024-12-23 14:59:30||349.9||349.9||349.9||349.9|864
1734966100000|2024-12-23 15:01:40|350||350||350||350||0
1734966130000|2024-12-23 15:02:10|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|2576
1734966140000|2024-12-23 15:02:20|349.8||349.8||349.8||349.8||0
1734966160000|2024-12-23 15:02:40|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|2782
1734966180000|2024-12-23 15:03:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1734966190000|2024-12-23 15:03:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1734966200000|2024-12-23 15:03:20|349.5||349.5||349.5||349.5||2965
1734966210000|2024-12-23 15:03:30||349.4||349.4||349.4||349.4|0
1734966260000|2024-12-23 15:04:20|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1734966360000|2024-12-23 15:06:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|693
1734966400000|2024-12-23 15:06:40|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1734966420000|2024-12-23 15:07:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734966510000|2024-12-23 15:08:30|||||||||1038
1734966550000|2024-12-23 15:09:10|349.6|349.5|349.7|349.6|349.7|349.6|349.6|349.5|494
1734966650000|2024-12-23 15:10:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734966660000|2024-12-23 15:11:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1734966700000|2024-12-23 15:11:40|350|349.9|349.9|349.8|350|349.9|349.9|349.8|955
1734966760000|2024-12-23 15:12:40|349.8|349.7|349.7|349.6|349.8|349.7|349.7|349.6|551
1734966800000|2024-12-23 15:13:20|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|150
1734966840000|2024-12-23 15:14:00||349.7||349.7||349.7||349.7|300
1734966950000|2024-12-23 15:15:50|||||||||16
1734967020000|2024-12-23 15:17:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1734967180000|2024-12-23 15:19:40|350|349.9|350|349.9|350|349.9|350|349.9|1723
1734967230000|2024-12-23 15:20:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1783
1734967240000|2024-12-23 15:20:40|349.8|349.7|349.9|349.7|349.9|349.8|349.8|349.7|1014
1734967250000|2024-12-23 15:20:50|349.8|349.6|349.8|349.6|349.8|349.7|349.8|349.6|150
1734967280000|2024-12-23 15:21:20|||||||||130
1734967300000|2024-12-23 15:21:40|349.7|349.5|349.6|349.5|349.7|349.5|349.6|349.5|1089
1734967450000|2024-12-23 15:24:10|||||||||707
1734967570000|2024-12-23 15:26:10|||||||||1940
1734967580000|2024-12-23 15:26:20|||||||||1
1734967680000|2024-12-23 15:28:00|349.7|349.6|349.9|349.8|349.9|349.8|349.7|349.6|1299
1734967870000|2024-12-23 15:31:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|294
1734967920000|2024-12-23 15:32:00|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|864
1734968060000|2024-12-23 15:34:20|349.7||349.7||349.7||349.7||0
1734968070000|2024-12-23 15:34:30|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|103
1734968100000|2024-12-23 15:35:00||349.7||349.7||349.7||349.7|0
1734968160000|2024-12-23 15:36:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1734968170000|2024-12-23 15:36:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1558
1734968380000|2024-12-23 15:39:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1734968390000|2024-12-23 15:39:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1189
1734968440000|2024-12-23 15:40:40|349.7|349.6|349.6|349.5|349.7|349.6|349.6|349.5|2158
1734968470000|2024-12-23 15:41:10|349.7|349.6|349.6|349.5|349.7|349.6|349.6|349.5|1644
1734968510000|2024-12-23 15:41:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734968520000|2024-12-23 15:42:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|516
1734968580000|2024-12-23 15:43:00||349.4||349.5||349.5||349.4|352
1734968690000|2024-12-23 15:44:50|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1734968700000|2024-12-23 15:45:00|349.6||349.6||349.6||349.6||16
1734968720000|2024-12-23 15:45:20||349.5||349.5||349.5||349.5|0
1734968770000|2024-12-23 15:46:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|25
1734968840000|2024-12-23 15:47:20|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|934
1734968860000|2024-12-23 15:47:40|349.5||349.5||349.5||349.5||0
1734968930000|2024-12-23 15:48:50||349.4||349.4||349.4||349.4|0
1734968940000|2024-12-23 15:49:00||349.3||349.3||349.3||349.3|0
1734968960000|2024-12-23 15:49:20|349.4||349.4||349.4||349.4||0
1734969060000|2024-12-23 15:51:00|349.5|349.4|349.5|349.3|349.5|349.4|349.5|349.3|0
1734969100000|2024-12-23 15:51:40||349.4||349.4||349.4||349.4|0
1734969170000|2024-12-23 15:52:50|||||||||406
1734969270000|2024-12-23 15:54:30|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1734969360000|2024-12-23 15:56:00|349.7|349.6|349.6|349.4|349.7|349.6|349.5|349.4|506
1734969470000|2024-12-23 15:57:50||349.5||349.5||349.5||349.5|0
1734969480000|2024-12-23 15:58:00||349.4||349.5||349.5||349.4|2000
1734969490000|2024-12-23 15:58:10||349.4||349.4||349.4||349.4|0
1734969500000|2024-12-23 15:58:20||349.5||349.5||349.5||349.5|0
1734969510000|2024-12-23 15:58:30||349.4||349.4||349.4||349.4|1529
1734969570000|2024-12-23 15:59:30||349.5||349.4||349.5||349.4|0
1734969590000|2024-12-23 15:59:50|349.5||349.6||349.6||349.5||0
1734969600000|2024-12-23 16:00:00||349.5||349.5||349.5||349.5|0
1734969630000|2024-12-23 16:00:30|349.7||349.7||349.7||349.7||0
1734969670000|2024-12-23 16:01:10|349.6||349.6||349.6||349.6||0
1734969860000|2024-12-23 16:04:20|||||||||1259
1734969990000|2024-12-23 16:06:30|||||||||1600
1734970000000|2024-12-23 16:06:40|||||||||140
1734970020000|2024-12-23 16:07:00|349.7||349.7||349.7||349.7||0
1734970070000|2024-12-23 16:07:50|349.6||349.6||349.6||349.6||0
1734970200000|2024-12-23 16:10:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1734970290000|2024-12-23 16:11:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|314
1734970450000|2024-12-23 16:14:10|||||||||100
1734970480000|2024-12-23 16:14:40|||||||||833
1734970700000|2024-12-23 16:18:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1734970800000|2024-12-23 16:20:00||349.7||349.8||349.8||349.7|0
1734970860000|2024-12-23 16:21:00|350|349.9|350|349.9|350|349.9|350|349.9|0
1734971070000|2024-12-23 16:24:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1454
1734971130000|2024-12-23 16:25:30|350|349.9|350|349.9|350|349.9|350|349.9|0
1734971180000|2024-12-23 16:26:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|43
1734971240000|2024-12-23 16:27:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1734971280000|2024-12-23 16:28:00|349.7|349.6|349.6|349.5|349.7|349.6|349.6|349.5|5560
1734971290000|2024-12-23 16:28:10|349.7||349.7||349.7||349.7||0
1734971300000|2024-12-23 16:28:20||349.6||349.6||349.6||349.6|0
1734971320000|2024-12-23 16:28:40|349.6|349.5|349.7|349.5|349.7|349.6|349.6|349.5|1998
1734971350000|2024-12-23 16:29:10||349.6||349.6||349.6||349.6|0
1734971360000|2024-12-23 16:29:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1734971370000|2024-12-23 16:29:30|349.7||349.7||349.7||349.7||0
1734971380000|2024-12-23 16:29:40|349.6||349.7||349.7||349.6||0
1734971390000|2024-12-23 16:29:50|349.6|349.4|349.6|349.4|349.6|349.5|349.6|349.4|2225
1735027200000|2024-12-24 08:00:00|349.8|349.5|349.8|349.5|349.8|349.5|349.8|349.5|25
1735027210000|2024-12-24 08:00:10|349.9||349.9||349.9||349.9||0
1735027280000|2024-12-24 08:01:20|350.2|349.7|350.1|349.7|350.2|349.7|350.1|349.7|153
1735027300000|2024-12-24 08:01:40|350.2||350.1||350.2||350.1||0
1735027330000|2024-12-24 08:02:10|350.2|349.8|350.3|349.8|350.3|349.8|350.2|349.8|0
1735027350000|2024-12-24 08:02:30|350.2|349.9|350.2|349.9|350.2|349.9|350.2|349.9|0
1735027380000|2024-12-24 08:03:00||350||350||350||350|0
1735027450000|2024-12-24 08:04:10|350.4|350.1|350.5|350.2|350.5|350.2|350.4|350.1|841
1735027500000|2024-12-24 08:05:00||350.3||350.3||350.3||350.3|0
1735027570000|2024-12-24 08:06:10|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|150
1735027580000|2024-12-24 08:06:20|350.7|350.3|350.6|350.3|350.7|350.3|350.6|350.3|0
1735027590000|2024-12-24 08:06:30||350.4||350.4||350.4||350.3|0
1735027620000|2024-12-24 08:07:00|350.7||350.7||350.7||350.7||0
1735027640000|2024-12-24 08:07:20||350.5||350.5||350.5||350.5|0
1735027680000|2024-12-24 08:08:00|||||||||51
1735027690000|2024-12-24 08:08:10|350.8||350.8||350.8||350.8||336
1735027730000|2024-12-24 08:08:50|350.7||350.7||350.7||350.7||0
1735027740000|2024-12-24 08:09:00|350.8|350.6|350.9|350.6|350.9|350.6|350.8|350.6|413
1735027800000|2024-12-24 08:10:00|351.1|350.7|351.1|350.8|351.1|350.8|351.1|350.7|801
1735027830000|2024-12-24 08:10:30|351||351||351||351||0
1735027840000|2024-12-24 08:10:40|||||||||480
1735028010000|2024-12-24 08:13:30|||||||||199
1735028050000|2024-12-24 08:14:10|||||||||1512
1735028060000|2024-12-24 08:14:20||350.7||350.7||350.7||350.7|1576
1735028070000|2024-12-24 08:14:30|350.8|350.6|350.9|350.7|350.9|350.7|350.7|350.5|3367
1735028080000|2024-12-24 08:14:40||350.6||350.6||350.6||350.6|0
1735028100000|2024-12-24 08:15:00|350.8|350.5|350.8|350.6|350.8|350.6|350.8|350.5|0
1735028140000|2024-12-24 08:15:40|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|1017
1735028170000|2024-12-24 08:16:10|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|355
1735028220000|2024-12-24 08:17:00|||||||||579
1735028250000|2024-12-24 08:17:30|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|926
1735028280000|2024-12-24 08:18:00|350.7|350.3|350.7|350.6|350.7|350.6|350.7|350.3|0
1735028330000|2024-12-24 08:18:50|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|0
1735028340000|2024-12-24 08:19:00|350.9||350.9||350.9||350.9||0
1735028430000|2024-12-24 08:20:30||350.7||350.7||350.7||350.7|0
1735028440000|2024-12-24 08:20:40|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1735028450000|2024-12-24 08:20:50|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|100
1735028520000|2024-12-24 08:22:00|350.9|350.6|350.9|350.7|350.9|350.7|350.9|350.6|1260
1735028550000|2024-12-24 08:22:30|350.8|350.6|350.8|350.5|350.8|350.6|350.8|350.5|1614
1735028600000|2024-12-24 08:23:20|350.9|350.6|350.9|350.7|350.9|350.7|350.9|350.6|0
1735028610000|2024-12-24 08:23:30|351|350.8|351|350.8|351|350.8|351|350.8|0
1735028640000|2024-12-24 08:24:00|351.1||351.1||351.1||351.1||0
1735028770000|2024-12-24 08:26:10|351|350.6|350.8|350.6|351|350.6|350.8|350.6|787
1735028780000|2024-12-24 08:26:20|350.9||350.9||350.9||350.9||0
1735028790000|2024-12-24 08:26:30|350.8||350.8||350.8||350.8||0
1735028820000|2024-12-24 08:27:00|351|350.7|351|350.7|351|350.7|351|350.7|132
1735028840000|2024-12-24 08:27:20|351.1|350.8|351.1|350.8|351.1|350.8|351.1|350.8|0
1735028890000|2024-12-24 08:28:10|351||351||351||351||0
1735028960000|2024-12-24 08:29:20||350.7||350.7||350.7||350.7|0
1735029000000|2024-12-24 08:30:00||350.8||350.8||350.8||350.8|0
1735029080000|2024-12-24 08:31:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|930
1735029130000|2024-12-24 08:32:10||350.8||350.9||350.9||350.8|1576
1735029150000|2024-12-24 08:32:30|351|350.7|351|350.7|351|350.7|351|350.7|458
1735029210000|2024-12-24 08:33:30|350.9||350.8||350.9||350.8||0
1735029240000|2024-12-24 08:34:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|743
1735029270000|2024-12-24 08:34:30|351|350.9|351.1|350.9|351.1|350.9|351|350.9|1420
1735029310000|2024-12-24 08:35:10|351||351||351||351||0
1735029340000|2024-12-24 08:35:40||350.8||350.7||350.8||350.7|0
1735029350000|2024-12-24 08:35:50||350.8||350.7||350.8||350.7|0
1735029360000|2024-12-24 08:36:00||350.8||350.8||350.8||350.8|0
1735029370000|2024-12-24 08:36:10||350.7||350.7||350.7||350.7|0
1735029380000|2024-12-24 08:36:20||350.8||350.7||350.8||350.7|0
1735029430000|2024-12-24 08:37:10|350.9||350.9||350.9||350.9||0
1735029500000|2024-12-24 08:38:20|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|0
1735029510000|2024-12-24 08:38:30|350.6||350.6||350.6||350.6||0
1735029520000|2024-12-24 08:38:40|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|28
1735029600000|2024-12-24 08:40:00|350.7|350.4|350.7|350.5|350.7|350.5|350.7|350.4|770
1735029630000|2024-12-24 08:40:30|||||||||600
1735029700000|2024-12-24 08:41:40|350.8||350.8||350.8||350.8||1800
1735029810000|2024-12-24 08:43:30||350.6||350.6||350.6||350.6|0
1735029820000|2024-12-24 08:43:40||350.5||350.6||350.6||350.5|0
1735030010000|2024-12-24 08:46:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1735030100000|2024-12-24 08:48:20||350.4||350.4||350.4||350.4|0
1735030150000|2024-12-24 08:49:10|350.5|350.5|350.7|350.5|350.7|350.5|350.5|350.5|1700
1735030240000|2024-12-24 08:50:40||350.6||350.6||350.6||350.6|747
1735030260000|2024-12-24 08:51:00|350.8||350.8||350.8||350.8||449
1735030580000|2024-12-24 08:56:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1735030710000|2024-12-24 08:58:30|350.8|350.7|350.7|350.6|350.8|350.7|350.7|350.6|1651
1735030720000|2024-12-24 08:58:40|350.8||350.8||350.8||350.8||952
1735030800000|2024-12-24 09:00:00|350.7|350.5|350.8|350.6|350.8|350.6|350.7|350.5|1039
1735030940000|2024-12-24 09:02:20|||||||||964
1735031210000|2024-12-24 09:06:50||350.7||350.7||350.7||350.7|0
1735031460000|2024-12-24 09:11:00|350.6|350.4|350.5|350.3|350.6|350.4|350.5|350.3|1108
1735031470000|2024-12-24 09:11:10||350.4||350.3||350.4||350.3|0
1735031570000|2024-12-24 09:12:50||350.4||350.4||350.4||350.4|0
1735031610000|2024-12-24 09:13:30||350.3||350.3||350.3||350.3|150
1735031620000|2024-12-24 09:13:40||350.4||350.3||350.4||350.3|0
1735031700000|2024-12-24 09:15:00|350.3|350.2|350.3|350.1|350.3|350.2|350.3|350.1|2730
1735031770000|2024-12-24 09:16:10|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|921
1735031980000|2024-12-24 09:19:40|350.3||350.3||350.3||350.3||1033
1735032040000|2024-12-24 09:20:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|629
1735032120000|2024-12-24 09:22:00|||||||||12
1735032150000|2024-12-24 09:22:30|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|1002
1735032210000|2024-12-24 09:23:30||350.1||350.2||350.2||350.1|0
1735032220000|2024-12-24 09:23:40||350.1||350.2||350.2||350.1|0
1735032280000|2024-12-24 09:24:40|350.3||350.3||350.3||350.3||0
1735032290000|2024-12-24 09:24:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|2574
1735032300000|2024-12-24 09:25:00|350.1|350|350.1|349.9|350.1|350|350.1|349.9|1904
1735032310000|2024-12-24 09:25:10||350||350||350||350|0
1735032330000|2024-12-24 09:25:30||349.9||349.9||349.9||349.9|0
1735032370000|2024-12-24 09:26:10||350||350||350||350|0
1735032420000|2024-12-24 09:27:00||349.9||349.9||349.9||349.9|0
1735032460000|2024-12-24 09:27:40||350||350||350||350|0
1735032490000|2024-12-24 09:28:10|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|1121
1735032520000|2024-12-24 09:28:40|||||||||730
1735032800000|2024-12-24 09:33:20||350.2||350.2||350.2||350.2|2000
1735032810000|2024-12-24 09:33:30||350.1||350.1||350.1||350.1|0
1735032830000|2024-12-24 09:33:50|350.2||350.2||350.2||350.2||0
1735032870000|2024-12-24 09:34:30|||||||||1114
1735032900000|2024-12-24 09:35:00||350||350||350||350|0
1735032920000|2024-12-24 09:35:20|350.1|349.9|350.1|350|350.1|350|350.1|349.9|150
1735032930000|2024-12-24 09:35:30||349.9||349.9||349.9||349.9|0
1735032940000|2024-12-24 09:35:40||350||349.9||350||349.9|0
1735033040000|2024-12-24 09:37:20|350.2|350|350.2|350|350.2|350.1|350.2|350|150
1735033090000|2024-12-24 09:38:10||350.1||350||350.1||350|0
1735033140000|2024-12-24 09:39:00|||||||||1975
1735033250000|2024-12-24 09:40:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1101
1735033310000|2024-12-24 09:41:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1308
1735033670000|2024-12-24 09:47:50|350.5||350.5||350.5||350.5||1314
1735033760000|2024-12-24 09:49:20||350.4||350.4||350.4||350.4|0
1735033800000|2024-12-24 09:50:00|||||||||50
1735033810000|2024-12-24 09:50:10|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|496
1735033850000|2024-12-24 09:50:50||350.3||350.3||350.3||350.3|0
1735033900000|2024-12-24 09:51:40|||||||||656
1735034040000|2024-12-24 09:54:00|||||||||210
1735034060000|2024-12-24 09:54:20|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|128
1735034100000|2024-12-24 09:55:00|350.2|350.2|350.3|350.2|350.3|350.2|350.2|350.2|1699
1735034130000|2024-12-24 09:55:30|350.4|350.3|350.5|350.3|350.5|350.3|350.4|350.3|1145
1735034150000|2024-12-24 09:55:50|350.4||350.4||350.4||350.4||446
1735034210000|2024-12-24 09:56:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|524
1735034230000|2024-12-24 09:57:10||350.7||350.7||350.7||350.7|0
1735034290000|2024-12-24 09:58:10|||||||||8
1735034400000|2024-12-24 10:00:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|150
1735034440000|2024-12-24 10:00:40|||||||||1859
1735034560000|2024-12-24 10:02:40|350.8||350.8||350.8||350.8||149
1735034700000|2024-12-24 10:05:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1938
1735034710000|2024-12-24 10:05:10|||||||||205
1735034760000|2024-12-24 10:06:00|350.7||350.7||350.7||350.7||0
1735034870000|2024-12-24 10:07:50||350.6||350.5||350.6||350.5|1800
1735034880000|2024-12-24 10:08:00|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|1783
1735034920000|2024-12-24 10:08:40||350.5||350.5||350.5||350.5|519
1735035050000|2024-12-24 10:10:50|||||||||5000
1735035100000|2024-12-24 10:11:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|500
1735035110000|2024-12-24 10:11:50|350.8||350.8||350.8||350.8||0
1735035120000|2024-12-24 10:12:00||350.6||350.6||350.6||350.6|300
1735035190000|2024-12-24 10:13:10|||||||||535
1735035220000|2024-12-24 10:13:40|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|300
1735035620000|2024-12-24 10:20:20|350.8|350.6|350.8|350.7|350.8|350.7|350.8|350.6|2236
1735035640000|2024-12-24 10:20:40||350.6||350.7||350.7||350.6|1537
1735035680000|2024-12-24 10:21:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|231
1735035900000|2024-12-24 10:25:00||350.5||350.5||350.5||350.5|1991
1735035940000|2024-12-24 10:25:40||350.6||350.6||350.6||350.6|0
1735036010000|2024-12-24 10:26:50|350.8||350.8||350.8||350.8||635
1735036220000|2024-12-24 10:30:20||350.7||350.6||350.7||350.6|175
1735036460000|2024-12-24 10:34:20||350.7||350.7||350.7||350.7|0
1735036510000|2024-12-24 10:35:10|||||||||893
1735036540000|2024-12-24 10:35:40||350.6||350.6||350.6||350.6|83
1735036570000|2024-12-24 10:36:10|350.7||350.7||350.7||350.7||0
1735036630000|2024-12-24 10:37:10|350.6|350.5|350.6|350.4|350.6|350.5|350.6|350.4|150
1735036650000|2024-12-24 10:37:30|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|521
1735036690000|2024-12-24 10:38:10|||||||||1274
1735036720000|2024-12-24 10:38:40|350.6|350.6|350.6|350.5|350.6|350.6|350.6|350.5|503
1735036810000|2024-12-24 10:40:10|350.7|350.6|350.7|350.5|350.7|350.6|350.7|350.5|1405
1735036820000|2024-12-24 10:40:20||350.6||350.6||350.6||350.6|0
1735036850000|2024-12-24 10:40:50|||||||||1575
1735036860000|2024-12-24 10:41:00|||||||||747
1735037040000|2024-12-24 10:44:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|507
1735037100000|2024-12-24 10:45:00|||||||||601
1735037140000|2024-12-24 10:45:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|455
1735037150000|2024-12-24 10:45:50||350.3||350.3||350.3||350.3|0
1735037230000|2024-12-24 10:47:10|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|605
1735037280000|2024-12-24 10:48:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|3018
1735037440000|2024-12-24 10:50:40|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1624
1735037460000|2024-12-24 10:51:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|117
1735037490000|2024-12-24 10:51:30|350.7|350.6|350.7|350.5|350.7|350.6|350.7|350.5|1319
1735037540000|2024-12-24 10:52:20||350.6||350.6||350.6||350.6|1067
1735037810000|2024-12-24 10:56:50|||||||||484
1735038040000|2024-12-24 11:00:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1735038100000|2024-12-24 11:01:40||350.4||350.4||350.4||350.4|601
1735038120000|2024-12-24 11:02:00||350.5||350.5||350.5||350.5|100
1735038270000|2024-12-24 11:04:30|350.7||350.7||350.7||350.7||1991
1735038300000|2024-12-24 11:05:00|350.6||350.6||350.6||350.6||0
1735038430000|2024-12-24 11:07:10|||||||||13
1735038570000|2024-12-24 11:09:30|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|638
1735038680000|2024-12-24 11:11:20|350.6|350.5|350.6|350.4|350.6|350.5|350.6|350.4|1395
1735038740000|2024-12-24 11:12:20|350.7|350.5|350.7|350.6|350.7|350.6|350.7|350.5|500
1735038750000|2024-12-24 11:12:30|350.8||350.8||350.8||350.8||0
1735038820000|2024-12-24 11:13:40||350.7||350.7||350.7||350.7|0
1735038860000|2024-12-24 11:14:20||350.6||350.6||350.6||350.6|0
1735038870000|2024-12-24 11:14:30||350.7||350.7||350.7||350.7|0
1735038990000|2024-12-24 11:16:30|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|2280
1735039000000|2024-12-24 11:16:40|||||||||500
1735039130000|2024-12-24 11:18:50||350.6||350.6||350.6||350.6|0
1735039320000|2024-12-24 11:22:00||350.7||350.6||350.7||350.6|137
1735039510000|2024-12-24 11:25:10||350.7||350.6||350.7||350.6|519
1735039590000|2024-12-24 11:26:30||350.7||350.7||350.7||350.7|0
1735039620000|2024-12-24 11:27:00|||||||||549
1735039930000|2024-12-24 11:32:10|||||||||717
1735039950000|2024-12-24 11:32:30|350.9||350.9||350.9||350.9||0
1735040020000|2024-12-24 11:33:40||350.8||350.8||350.8||350.7|0
1735040090000|2024-12-24 11:34:50|||||||||822
1735040100000|2024-12-24 11:35:00|||||||||3734
1735040280000|2024-12-24 11:38:00|351|350.9|351|350.9|351|350.9|351|350.9|1633
1735040480000|2024-12-24 11:41:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1735040510000|2024-12-24 11:41:50|351|350.9|351|350.9|351|350.9|351|350.9|1467
1735040520000|2024-12-24 11:42:00||350.8||350.8||350.8||350.8|1800
1735040700000|2024-12-24 11:45:00|351.1|351|351.2|351|351.2|351|351.1|351|1616
1735040710000|2024-12-24 11:45:10|351|350.8|351|350.9|351|350.9|351|350.8|135
1735040760000|2024-12-24 11:46:00|350.9|350.8|351|350.8|351|350.8|350.9|350.8|1867
1735041090000|2024-12-24 11:51:30|350.9||350.9||350.9||350.9||0
1735041100000|2024-12-24 11:51:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|649
1735041120000|2024-12-24 11:52:00|350.9||350.9||350.9||350.9||480
1735041190000|2024-12-24 11:53:10||350.8||350.7||350.8||350.7|450
1735041230000|2024-12-24 11:53:50||350.8||350.7||350.8||350.7|0
1735041250000|2024-12-24 11:54:10|350.8||350.8||350.8||350.8||0
1735041270000|2024-12-24 11:54:30|350.9|350.8|350.9|350.7|350.9|350.8|350.9|350.7|460
1735041590000|2024-12-24 11:59:50|350.8|350.6|350.7|350.6|350.8|350.6|350.7|350.6|587
1735041600000|2024-12-24 12:00:00|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|1476
1735041840000|2024-12-24 12:04:00|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|2918
1735041850000|2024-12-24 12:04:10|350.6|350.6|350.7|350.5|350.7|350.6|350.6|350.5|462
1735041940000|2024-12-24 12:05:40||350.6||350.6||350.6||350.6|353
1735041970000|2024-12-24 12:06:10|350.8|350.7|350.9|350.8|350.9|350.8|350.8|350.7|3424
1735042020000|2024-12-24 12:07:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|3716
1735042050000|2024-12-24 12:07:30||350.6||350.6||350.6||350.6|520
1735042490000|2024-12-24 12:14:50|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|161
1735042520000|2024-12-24 12:15:20|||||||||746
1735042590000|2024-12-24 12:16:30|350.8||350.8||350.8||350.8||15
1735042620000|2024-12-24 12:17:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1404
1735042700000|2024-12-24 12:18:20|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|0
1735042760000|2024-12-24 12:19:20||350.6||350.6||350.6||350.6|0
1735042790000|2024-12-24 12:19:50|350.8||350.8||350.8||350.8||0
1735042840000|2024-12-24 12:20:40|350.7||350.7||350.7||350.7||1415
1735042870000|2024-12-24 12:21:10|||||||||1453
1735042980000|2024-12-24 12:23:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|400
1735042990000|2024-12-24 12:23:10||350.4||350.4||350.4||350.4|0
1735043050000|2024-12-24 12:24:10||350.5||350.5||350.5||350.5|6000
1735043060000|2024-12-24 12:24:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2187
1735043070000|2024-12-24 12:24:30|350.6||350.6||350.6||350.6||487
1735043350000|2024-12-24 12:29:10|350.5|350.3|350.4|350.3|350.5|350.3|350.4|350.3|2187
1735043400000|2024-12-24 12:30:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|509
1735043440000|2024-12-24 12:30:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735043490000|2024-12-24 12:31:30|350.5||350.5||350.5||350.5||0
1735043760000|2024-12-24 12:36:00|||||||||750
1735043840000|2024-12-24 12:37:20|350.3|350.2|350.3|350.2|350.4|350.2|350.3|350.2|0
1735043920000|2024-12-24 12:38:40||350.1||350.1||350.1||350.1|0
1735044030000|2024-12-24 12:40:30|350.2|350|350.1|349.9|350.2|350|350.1|349.9|1173
1735044040000|2024-12-24 12:40:40|350.2||350.2||350.2||350.2||1540
1735044270000|2024-12-24 12:44:30|||||||||1578
1735044430000|2024-12-24 12:47:10|350.3|350|350.3|350|350.3|350|350.3|350|0
1735044570000|2024-12-24 12:49:30||350.1||350.1||350.1||350.1|283
1735044630000|2024-12-24 12:50:30|||||||||280
1735044800000|2024-12-24 12:53:20||350||350||350||350|0
1735044850000|2024-12-24 12:54:10||350.1||350.1||350.1||350.1|0
1735044860000|2024-12-24 12:54:20||350||350||350||350|1184
1735044870000|2024-12-24 12:54:30||350.1||350.1||350.1||350.1|4
1735044880000|2024-12-24 12:54:40|||||||||1276
1735286400000|2024-12-27 08:00:00|350|349.6|349.9|349.5|350|349.7|349.9|349.5|1057
1735286410000|2024-12-27 08:00:10|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|670
1735286420000|2024-12-27 08:00:20|349.6|349.5|349.8|349.3|350|349.5|349.6|349.2|876
1735286430000|2024-12-27 08:00:30|350|349.7|350.2|349.6|350.6|350|350|349.6|3400
1735286470000|2024-12-27 08:01:10|350.1|349.3|349.8|349.2|350.1|349.3|349.8|349.2|1800
1735286480000|2024-12-27 08:01:20|349.5|349|349.5|349|349.5|349|349.5|349|0
1735286490000|2024-12-27 08:01:30|349.6||349.6||349.6||349.6||0
1735286500000|2024-12-27 08:01:40|349.5||349.4||349.5||349.4||0
1735286510000|2024-12-27 08:01:50|349.5|349.1|349.5|349.1|349.5|349.2|349.3|349|1575
1735286520000|2024-12-27 08:02:00|349.4|348.9|348.9|348.6|349.4|348.9|348.9|348.6|1570
1735286530000|2024-12-27 08:02:10|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|0
1735286550000|2024-12-27 08:02:30|348.6|348.3|348.4|348.3|348.6|348.3|348.4|348.3|0
1735286590000|2024-12-27 08:03:10|348.7|348.4|348.8|348.4|348.8|348.4|348.7|348.4|1575
1735286700000|2024-12-27 08:05:00||348.5||348.5||348.5||348.5|480
1735286720000|2024-12-27 08:05:20|349|348.8|349.2|349|349.2|349|349|348.8|2335
1735286730000|2024-12-27 08:05:30|348.9|348.8|349|348.7|349|348.8|348.9|348.7|391
1735286750000|2024-12-27 08:05:50|349.2|348.8|349.2|348.9|349.2|348.9|349.2|348.8|0
1735286780000|2024-12-27 08:06:20|349.1|348.8|349.1|348.8|349.1|348.8|349.1|348.8|0
1735286790000|2024-12-27 08:06:30|349.2|348.9|349.2|348.9|349.2|348.9|349.2|348.9|0
1735286800000|2024-12-27 08:06:40||349||349||349||349|0
1735286810000|2024-12-27 08:06:50|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|3150
1735286820000|2024-12-27 08:07:00|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|324
1735286830000|2024-12-27 08:07:10||349.1||349.1||349.1||349.1|0
1735286850000|2024-12-27 08:07:30|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|0
1735286880000|2024-12-27 08:08:00|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|665
1735286950000|2024-12-27 08:09:10|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|600
1735286980000|2024-12-27 08:09:40|349.4||349.4||349.5||349.4||736
1735287000000|2024-12-27 08:10:00|349.5|349.4|349.6|349.4|349.6|349.4|349.5|349.4|41
1735287010000|2024-12-27 08:10:10|349.3|349.1|349.5|349.3|349.5|349.3|349.3|349.1|401
1735287020000|2024-12-27 08:10:20||349.4||349.4||349.4||349.4|0
1735287050000|2024-12-27 08:10:50||349.3||349.3||349.3||349.3|469
1735287060000|2024-12-27 08:11:00||349.2||349.2||349.2||349.2|0
1735287110000|2024-12-27 08:11:50|349.8|349.4|349.7|349.4|349.8|349.5|349.7|349.4|0
1735287120000|2024-12-27 08:12:00|349.8||349.8||349.8||349.8||0
1735287170000|2024-12-27 08:12:50||349.5||349.5||349.5||349.5|0
1735287210000|2024-12-27 08:13:30|349.7|349.6|349.7|349.5|349.7|349.7|349.7|349.5|2233
1735287240000|2024-12-27 08:14:00|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|1575
1735287270000|2024-12-27 08:14:30|349.8|349.8|349.9|349.7|349.9|349.8|349.8|349.7|7899
1735287290000|2024-12-27 08:14:50||349.6||349.6||349.6||349.6|666
1735287340000|2024-12-27 08:15:40||349.7||349.6||349.7||349.6|0
1735287390000|2024-12-27 08:16:30||349.7||349.7||349.7||349.7|0
1735287460000|2024-12-27 08:17:40||349.8||349.8||349.8||349.8|0
1735287470000|2024-12-27 08:17:50|350|349.7|349.8|349.5|350|349.7|349.7|349.5|1725
1735287510000|2024-12-27 08:18:30|349.7||349.7||349.7||349.7||0
1735287580000|2024-12-27 08:19:40||349.6||349.6||349.6||349.6|913
1735287610000|2024-12-27 08:20:10||349.5||349.5||349.5||349.5|0
1735287690000|2024-12-27 08:21:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|787
1735287740000|2024-12-27 08:22:20|||||||||139
1735287760000|2024-12-27 08:22:40|||||||||550
1735287780000|2024-12-27 08:23:00|349.5|349.5|349.7|349.6|349.7|349.6|349.5|349.4|0
1735287850000|2024-12-27 08:24:10|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|454
1735287940000|2024-12-27 08:25:40|349.7|349.4|349.7|349.5|349.7|349.5|349.6|349.4|0
1735287970000|2024-12-27 08:26:10|349.6|349.4|349.7|349.5|349.7|349.5|349.6|349.4|0
1735288010000|2024-12-27 08:26:50|||||||||1000
1735288020000|2024-12-27 08:27:00||349.4||349.4||349.4||349.4|0
1735288030000|2024-12-27 08:27:10|349.6|349.3|349.5|349.3|349.6|349.3|349.5|349.3|0
1735288090000|2024-12-27 08:28:10||349.2||349.3||349.3||349.2|0
1735288200000|2024-12-27 08:30:00|349.3|349.1|349.2|349|349.3|349.1|349.2|349|2050
1735288240000|2024-12-27 08:30:40||349.1||349.1||349.1||349.1|0
1735288300000|2024-12-27 08:31:40|349.3||349.3||349.3||349.3||271
1735288320000|2024-12-27 08:32:00|349.2||349.3||349.3||349.2||72
1735288360000|2024-12-27 08:32:40|349.2|349|349.2|349|349.2|349|349.2|349|0
1735288390000|2024-12-27 08:33:10|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|0
1735288400000|2024-12-27 08:33:20||349||348.9||349||348.9|206
1735288590000|2024-12-27 08:36:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|500
1735288670000|2024-12-27 08:37:50|349.1|349|349.1|349|349.1|349|349.1|349|0
1735288680000|2024-12-27 08:38:00|349.2||349.2||349.2||349.2||830
1735288700000|2024-12-27 08:38:20|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|137
1735288800000|2024-12-27 08:40:00|349.4|349.3|349.6|349.4|349.6|349.4|349.4|349.3|1012
1735288830000|2024-12-27 08:40:30|349.5||349.5||349.5||349.5||0
1735288840000|2024-12-27 08:40:40||349.3||349.3||349.3||349.3|603
1735288850000|2024-12-27 08:40:50|349.4|349.4|349.4|349.3|349.4|349.4|349.4|349.3|0
1735288870000|2024-12-27 08:41:10|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|393
1735288910000|2024-12-27 08:41:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|929
1735288940000|2024-12-27 08:42:20||349.2||349.2||349.2||349.2|150
1735288960000|2024-12-27 08:42:40|349.3||349.4||349.4||349.3||0
1735288980000|2024-12-27 08:43:00|349.6|349.4|349.5|349.4|349.6|349.4|349.5|349.4|440
1735288990000|2024-12-27 08:43:10|349.6||349.6||349.6||349.6||250
1735289020000|2024-12-27 08:43:40||349.5||349.5||349.5||349.5|0
1735289040000|2024-12-27 08:44:00|349.7||349.7||349.7||349.7||491
1735289070000|2024-12-27 08:44:30|349.6||349.6||349.6||349.6||0
1735289100000|2024-12-27 08:45:00||349.4||349.4||349.4||349.4|1107
1735289220000|2024-12-27 08:47:00||349.5||349.4||349.5||349.4|0
1735289250000|2024-12-27 08:47:30|349.5||349.5||349.5||349.5||0
1735289390000|2024-12-27 08:49:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|3949
1735289410000|2024-12-27 08:50:10|||||||||130
1735289740000|2024-12-27 08:55:40|349.3|349.2|349.2|349.1|349.3|349.2|349.2|349.1|3162
1735289760000|2024-12-27 08:56:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|955
1735289770000|2024-12-27 08:56:10|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|518
1735289800000|2024-12-27 08:56:40||349.3||349.3||349.3||349.3|3555
1735289830000|2024-12-27 08:57:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|855
1735289850000|2024-12-27 08:57:30|349.6||349.6||349.6||349.6||0
1735289860000|2024-12-27 08:57:40|349.5||349.5||349.5||349.5||711
1735289910000|2024-12-27 08:58:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1735289930000|2024-12-27 08:58:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|271
1735290000000|2024-12-27 09:00:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.2|0
1735290050000|2024-12-27 09:00:50|349.5||349.5||349.5||349.5||0
1735290060000|2024-12-27 09:01:00|349.4||349.4||349.4||349.4||745
1735290120000|2024-12-27 09:02:00|349.5||349.5||349.5||349.5||0
1735290190000|2024-12-27 09:03:10||349.4||349.4||349.4||349.4|0
1735290240000|2024-12-27 09:04:00|||||||||1051
1735290260000|2024-12-27 09:04:20|349.6||349.6||349.6||349.6||634
1735290310000|2024-12-27 09:05:10|||||||||200
1735290320000|2024-12-27 09:05:20|349.5|349.3|349.4|349.3|349.5|349.3|349.4|349.3|1320
1735290430000|2024-12-27 09:07:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1015
1735290520000|2024-12-27 09:08:40|349.5|349.4|349.6|349.5|349.6|349.5|349.5|349.4|684
1735290630000|2024-12-27 09:10:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|152
1735290650000|2024-12-27 09:10:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|954
1735290680000|2024-12-27 09:11:20|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|11
1735290720000|2024-12-27 09:12:00||349.8||349.7||349.8||349.7|0
1735290770000|2024-12-27 09:12:50||349.8||349.7||349.8||349.7|0
1735290820000|2024-12-27 09:13:40||349.8||349.8||349.8||349.8|0
1735290850000|2024-12-27 09:14:10||349.7||349.7||349.7||349.7|0
1735290860000|2024-12-27 09:14:20|349.7|349.5|349.6|349.5|349.7|349.5|349.6|349.5|1270
1735290940000|2024-12-27 09:15:40|349.5|349.4|349.6|349.5|349.6|349.5|349.5|349.4|1283
1735290950000|2024-12-27 09:15:50||349.4||349.4||349.4||349.4|0
1735290960000|2024-12-27 09:16:00||349.5||349.5||349.5||349.5|0
1735291110000|2024-12-27 09:18:30|349.7||349.7||349.7||349.7||481
1735291130000|2024-12-27 09:18:50|349.6|349.4|349.6|349.5|349.6|349.5|349.6|349.4|259
1735291140000|2024-12-27 09:19:00|349.7||349.7||349.7||349.7||1158
1735291200000|2024-12-27 09:20:00|349.6||349.6||349.6||349.6||0
1735291280000|2024-12-27 09:21:20|349.7||349.7||349.7||349.7||0
1735291380000|2024-12-27 09:23:00|349.9|349.8|350|349.8|350|349.8|349.9|349.8|150
1735291410000|2024-12-27 09:23:30|349.9|349.9|350|349.9|350|349.9|349.9|349.8|2663
1735291430000|2024-12-27 09:23:50|350.1||350.1||350.1||350.1||604
1735291460000|2024-12-27 09:24:20|350|350|350|349.9|350|350|350|349.9|1441
1735291470000|2024-12-27 09:24:30||349.8||349.8||349.8||349.8|15
1735291510000|2024-12-27 09:25:10|||||||||75
1735291630000|2024-12-27 09:27:10|349.9||349.9||349.9||349.9||1761
1735291680000|2024-12-27 09:28:00|350||350||350||350||150
1735291720000|2024-12-27 09:28:40|349.9||349.9||349.9||349.9||0
1735291740000|2024-12-27 09:29:00|350||350||350||350||0
1735291810000|2024-12-27 09:30:10|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|136
1735291820000|2024-12-27 09:30:20|350|350|350|349.9|350|350|350|349.9|573
1735291840000|2024-12-27 09:30:40|||||||||5
1735291860000|2024-12-27 09:31:00|350.1||350.1||350.1||350.1||0
1735291940000|2024-12-27 09:32:20|350||350||350||350||58
1735292000000|2024-12-27 09:33:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1200
1735292030000|2024-12-27 09:33:50|350||350||350||350||1194
1735292060000|2024-12-27 09:34:20|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|592
1735292100000|2024-12-27 09:35:00|350.2|350|350.2|350|350.2|350.1|350.2|350|0
1735292160000|2024-12-27 09:36:00|350.1||350.1||350.1||350.1||0
1735292180000|2024-12-27 09:36:20|||||||||661
1735292220000|2024-12-27 09:37:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1735292270000|2024-12-27 09:37:50||350||350||350||350|492
1735292300000|2024-12-27 09:38:20|350.1||350.1||350.1||350.1||0
1735292380000|2024-12-27 09:39:40|350.2||350.2||350.2||350.2||0
1735292400000|2024-12-27 09:40:00|||||||||1800
1735292420000|2024-12-27 09:40:20|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|1248
1735292460000|2024-12-27 09:41:00|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|464
1735292790000|2024-12-27 09:46:30|350.3||350.3||350.3||350.3||1333
1735292840000|2024-12-27 09:47:20|350.4|350.3|350.3|350.1|350.4|350.3|350.3|350.1|1822
1735292870000|2024-12-27 09:47:50|350.2||350.2||350.2||350.2||7899
1735292930000|2024-12-27 09:48:50|||||||||1278
1735292940000|2024-12-27 09:49:00|350.1|350|350.1|350|350.1|350|350.1|350|0
1735292950000|2024-12-27 09:49:10|350.2||350.2||350.2||350.2||0
1735292970000|2024-12-27 09:49:30||350.1||350.1||350.1||350|0
1735293020000|2024-12-27 09:50:20||350||350.1||350.1||350|0
1735293040000|2024-12-27 09:50:40||350||350||350||350|116
1735293060000|2024-12-27 09:51:00|350.1||350.1||350.1||350.1||0
1735293100000|2024-12-27 09:51:40|350.2|350.1|350.3|350.2|350.3|350.2|350.2|350.1|517
1735293160000|2024-12-27 09:52:40|||||||||328
1735293230000|2024-12-27 09:53:50|350.4|350.3|350.5|350.3|350.5|350.3|350.4|350.3|0
1735293280000|2024-12-27 09:54:40|350.4||350.5||350.5||350.4||1800
1735293300000|2024-12-27 09:55:00||350.4||350.4||350.4||350.4|0
1735293400000|2024-12-27 09:56:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1104
1735293460000|2024-12-27 09:57:40||350.2||350.2||350.2||350.2|360
1735293470000|2024-12-27 09:57:50|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1735293610000|2024-12-27 10:00:10||350.2||350.2||350.2||350.2|0
1735293630000|2024-12-27 10:00:30|||||||||1096
1735293640000|2024-12-27 10:00:40|350.4|350.3|350.4|350.2|350.4|350.3|350.4|350.2|1186
1735293650000|2024-12-27 10:00:50|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|1580
1735293680000|2024-12-27 10:01:20||350.2||350.2||350.2||350.2|0
1735293690000|2024-12-27 10:01:30|||||||||1890
1735293710000|2024-12-27 10:01:50|350.4||350.4||350.4||350.4||710
1735293770000|2024-12-27 10:02:50|350.3||350.3||350.3||350.3||0
1735293810000|2024-12-27 10:03:30||350.1||350.1||350.1||350.1|281
1735293840000|2024-12-27 10:04:00|350.2||350.2||350.2||350.2||0
1735293900000|2024-12-27 10:05:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1353
1735294010000|2024-12-27 10:06:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|717
1735294190000|2024-12-27 10:09:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|69
1735294210000|2024-12-27 10:10:10|350.4||350.4||350.4||350.4||1499
1735294260000|2024-12-27 10:11:00||350.3||350.3||350.3||350.3|2326
1735294270000|2024-12-27 10:11:10|350.5||350.5||350.5||350.5||0
1735294330000|2024-12-27 10:12:10|350.4||350.4||350.4||350.4||0
1735294370000|2024-12-27 10:12:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|658
1735294380000|2024-12-27 10:13:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1797
1735294390000|2024-12-27 10:13:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|1518
1735294410000|2024-12-27 10:13:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|310
1735294420000|2024-12-27 10:13:40|350.5||350.5||350.5||350.5||0
1735294490000|2024-12-27 10:14:50|||||||||200
1735294510000|2024-12-27 10:15:10|||||||||750
1735294520000|2024-12-27 10:15:20||350.4||350.4||350.4||350.4|0
1735294600000|2024-12-27 10:16:40||350.3||350.3||350.3||350.3|1812
1735294660000|2024-12-27 10:17:40|350.4||350.4||350.4||350.4||0
1735294680000|2024-12-27 10:18:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1735294690000|2024-12-27 10:18:10|||||||||205
1735294810000|2024-12-27 10:20:10|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|273
1735294830000|2024-12-27 10:20:30|||||||||273
1735294860000|2024-12-27 10:21:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|174
1735294940000|2024-12-27 10:22:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|565
1735294980000|2024-12-27 10:23:00|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|1182
1735295090000|2024-12-27 10:24:50|||||||||2326
1735295150000|2024-12-27 10:25:50||350.6||350.6||350.6||350.6|0
1735295170000|2024-12-27 10:26:10||350.7||350.7||350.7||350.7|0
1735295180000|2024-12-27 10:26:20|||||||||8
1735295210000|2024-12-27 10:26:50|||||||||146
1735295220000|2024-12-27 10:27:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|231
1735295230000|2024-12-27 10:27:10|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|152
1735295390000|2024-12-27 10:29:50|||||||||851
1735295400000|2024-12-27 10:30:00||350.4||350.4||350.5||350.4|1095
1735295440000|2024-12-27 10:30:40|350.5||350.5||350.5||350.5||250
1735295470000|2024-12-27 10:31:10|||||||||112
1735295540000|2024-12-27 10:32:20|||||||||1250
1735295640000|2024-12-27 10:34:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|221
1735295650000|2024-12-27 10:34:10|||||||||608
1735295660000|2024-12-27 10:34:20|350.5||350.5||350.5||350.5||732
1735295670000|2024-12-27 10:34:30||350.4||350.4||350.4||350.4|364
1735295700000|2024-12-27 10:35:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|38
1735295730000|2024-12-27 10:35:30||350.2||350.3||350.3||350.2|1206
1735295740000|2024-12-27 10:35:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|747
1735295770000|2024-12-27 10:36:10|||||||||1744
1735295860000|2024-12-27 10:37:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|769
1735295870000|2024-12-27 10:37:50|350.3||350.2||350.3||350.2||1349
1735295880000|2024-12-27 10:38:00|350.3||350.2||350.3||350.2||0
1735295890000|2024-12-27 10:38:10|350.3||350.3||350.3||350.3||0
1735295940000|2024-12-27 10:39:00|350.2||350.2||350.2||350.2||0
1735295950000|2024-12-27 10:39:10|350.1|350|350.1|350|350.1|350|350.1|350|0
1735295980000|2024-12-27 10:39:40|350.2||350.1||350.2||350.1||4143
1735296000000|2024-12-27 10:40:00|||||||||1523
1735296060000|2024-12-27 10:41:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1735296140000|2024-12-27 10:42:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|0
1735296150000|2024-12-27 10:42:30|||||||||545
1735296170000|2024-12-27 10:42:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|150
1735296180000|2024-12-27 10:43:00|350.3||350.3||350.3||350.3||0
1735296240000|2024-12-27 10:44:00||350.2||350.1||350.2||350.1|0
1735296300000|2024-12-27 10:45:00|350.1|350|350.1|350|350.1|350|350.1|350|0
1735296310000|2024-12-27 10:45:10||349.9||350||350||349.9|1065
1735296360000|2024-12-27 10:46:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|161
1735296420000|2024-12-27 10:47:00||350||350||350||350|640
1735296460000|2024-12-27 10:47:40|350.1||350.1||350.1||350.1||0
1735296600000|2024-12-27 10:50:00|350.2||350.2||350.2||350.2||493
1735296610000|2024-12-27 10:50:10||350.1||350.1||350.1||350.1|0
1735296660000|2024-12-27 10:51:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|2811
1735296670000|2024-12-27 10:51:10|350.4|350.3|350.3|350.2|350.4|350.3|350.3|350.2|698
1735296710000|2024-12-27 10:51:50|350.4||350.4||350.4||350.4||581
1735296720000|2024-12-27 10:52:00||350.3||350.3||350.3||350.3|0
1735296730000|2024-12-27 10:52:10|350.5||350.5||350.5||350.5||0
1735296740000|2024-12-27 10:52:20|350.4||350.4||350.4||350.4||0
1735296780000|2024-12-27 10:53:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|665
1735296790000|2024-12-27 10:53:10||350.3||350.3||350.3||350.3|18
1735296800000|2024-12-27 10:53:20|350.4||350.4||350.4||350.4||0
1735296920000|2024-12-27 10:55:20|350.5||350.4||350.5||350.4||331
1735296930000|2024-12-27 10:55:30|||||||||1810
1735296970000|2024-12-27 10:56:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|510
1735297000000|2024-12-27 10:56:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1975
1735297100000|2024-12-27 10:58:20|350.5|350.4|350.5|350.3|350.5|350.4|350.5|350.3|0
1735297120000|2024-12-27 10:58:40||350.4||350.4||350.4||350.4|0
1735297130000|2024-12-27 10:58:50|||||||||2978
1735297180000|2024-12-27 10:59:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|644
1735297200000|2024-12-27 11:00:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|1500
1735297220000|2024-12-27 11:00:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|757
1735297230000|2024-12-27 11:00:30||350.4||350.4||350.4||350.4|0
1735297250000|2024-12-27 11:00:50|350.5||350.5||350.5||350.5||0
1735297260000|2024-12-27 11:01:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1151
1735297290000|2024-12-27 11:01:30|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|3958
1735297380000|2024-12-27 11:03:00|350.4||350.4||350.4||350.4||393
1735297390000|2024-12-27 11:03:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2184
1735297420000|2024-12-27 11:03:40|||||||||1550
1735297440000|2024-12-27 11:04:00|||||||||696
1735297500000|2024-12-27 11:05:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|665
1735297510000|2024-12-27 11:05:10||350.4||350.4||350.4||350.4|0
1735297530000|2024-12-27 11:05:30||350.5||350.5||350.5||350.5|0
1735297540000|2024-12-27 11:05:40|350.7||350.6||350.7||350.6||0
1735297560000|2024-12-27 11:06:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|87
1735297570000|2024-12-27 11:06:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735297580000|2024-12-27 11:06:20|350.5||350.5||350.5||350.5||308
1735297660000|2024-12-27 11:07:40||350.4||350.4||350.4||350.4|0
1735297680000|2024-12-27 11:08:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1735297790000|2024-12-27 11:09:50|350.7||350.7||350.7||350.7||0
1735297820000|2024-12-27 11:10:20|||||||||3
1735297840000|2024-12-27 11:10:40|350.6||350.6||350.6||350.6||2181
1735297890000|2024-12-27 11:11:30|350.7||350.7||350.7||350.7||0
1735297940000|2024-12-27 11:12:20|350.6||350.6||350.6||350.6||0
1735297990000|2024-12-27 11:13:10||350.4||350.5||350.5||350.4|150
1735298040000|2024-12-27 11:14:00||350.4||350.4||350.4||350.4|1111
1735298050000|2024-12-27 11:14:10|350.5||350.5||350.5||350.5||0
1735298070000|2024-12-27 11:14:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1
1735298090000|2024-12-27 11:14:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1116
1735298140000|2024-12-27 11:15:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1270
1735298160000|2024-12-27 11:16:00|350.3||350.2||350.3||350.2||208
1735298170000|2024-12-27 11:16:10|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|61
1735298280000|2024-12-27 11:18:00|350.4||350.4||350.4||350.4||1772
1735298330000|2024-12-27 11:18:50|350.3||350.3||350.3||350.3||0
1735298360000|2024-12-27 11:19:20|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|309
1735298380000|2024-12-27 11:19:40|||||||||500
1735298420000|2024-12-27 11:20:20|||||||||438
1735298610000|2024-12-27 11:23:30|||||||||1265
1735298630000|2024-12-27 11:23:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|546
1735298660000|2024-12-27 11:24:20|350.4||350.4||350.4||350.4||0
1735298690000|2024-12-27 11:24:50|350.3||350.3||350.3||350.3||0
1735298750000|2024-12-27 11:25:50|350.4||350.4||350.4||350.4||564
1735298780000|2024-12-27 11:26:20|350.3||350.3||350.3||350.3||0
1735298800000|2024-12-27 11:26:40|||||||||150
1735298930000|2024-12-27 11:28:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|130
1735299030000|2024-12-27 11:30:30|350.3||350.3||350.3||350.3||0
1735299040000|2024-12-27 11:30:40|350.2||350.2||350.2||350.2||0
1735299070000|2024-12-27 11:31:10|350.1|350|350.1|350|350.1|350|350.1|350|0
1735299120000|2024-12-27 11:32:00|350.2|350.1|350.2|350|350.2|350.1|350.2|350|1545
1735299210000|2024-12-27 11:33:30|350.1||350.1||350.1||350.1||0
1735299240000|2024-12-27 11:34:00|350|349.9|350|349.9|350|349.9|350|349.9|1580
1735299260000|2024-12-27 11:34:20|350.1||350.1||350.1||350.1||0
1735299320000|2024-12-27 11:35:20|||||||||168
1735299370000|2024-12-27 11:36:10||350||350||350||350|336
1735299410000|2024-12-27 11:36:50|350.2|350.1|350.2|350|350.2|350.1|350.2|350|1677
1735299530000|2024-12-27 11:38:50|350.1||350.1||350.1||350.1||0
1735299550000|2024-12-27 11:39:10|350.2||350.2||350.2||350.2||0
1735299560000|2024-12-27 11:39:20||350.1||350||350.1||350|0
1735299580000|2024-12-27 11:39:40||350.1||350.1||350.1||350.1|2181
1735299640000|2024-12-27 11:40:40|350.3||350.3||350.3||350.3||3416
1735299650000|2024-12-27 11:40:50||350.2||350.1||350.2||350.1|0
1735299670000|2024-12-27 11:41:10||350.2||350.2||350.2||350.2|0
1735299680000|2024-12-27 11:41:20||350.1||350.1||350.1||350.1|405
1735299780000|2024-12-27 11:43:00||350.2||350.2||350.2||350.2|0
1735299790000|2024-12-27 11:43:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735299990000|2024-12-27 11:46:30|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|2169
1735300000000|2024-12-27 11:46:40|350.3||350.3||350.3||350.3||0
1735300030000|2024-12-27 11:47:10|350.4||350.4||350.4||350.4||0
1735300060000|2024-12-27 11:47:40|350.3||350.3||350.3||350.3||0
1735300080000|2024-12-27 11:48:00||350.1||350.1||350.1||350.1|866
1735300180000|2024-12-27 11:49:40|350.2||350.2||350.2||350.2||0
1735300250000|2024-12-27 11:50:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|760
1735300260000|2024-12-27 11:51:00|350.2|350.1|350.1|350|350.2|350.1|350.1|350|2738
1735300270000|2024-12-27 11:51:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|714
1735300380000|2024-12-27 11:53:00|350.3||350.3||350.3||350.3||615
1735300510000|2024-12-27 11:55:10|350.2||350.2||350.2||350.2||0
1735300590000|2024-12-27 11:56:30|350.3||350.3||350.3||350.3||0
1735300610000|2024-12-27 11:56:50|350.2||350.2||350.2||350.2||0
1735300690000|2024-12-27 11:58:10|350.3||350.3||350.3||350.3||0
1735300810000|2024-12-27 12:00:10|350.4|350.2|350.4|350.3|350.4|350.3|350.4|350.2|570
1735300850000|2024-12-27 12:00:50|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|743
1735301000000|2024-12-27 12:03:20|350.5||350.6||350.6||350.5||0
1735301030000|2024-12-27 12:03:50|350.5||350.5||350.5||350.5||0
1735301050000|2024-12-27 12:04:10|350.6||350.6||350.6||350.6||0
1735301120000|2024-12-27 12:05:20|350.5||350.5||350.5||350.5||0
1735301130000|2024-12-27 12:05:30||350.3||350.3||350.3||350.3|0
1735301170000|2024-12-27 12:06:10||350.4||350.4||350.4||350.4|725
1735301240000|2024-12-27 12:07:20|350.7|350.5|350.6|350.5|350.7|350.5|350.6|350.5|0
1735301260000|2024-12-27 12:07:40|350.7|350.6|350.8|350.6|350.8|350.7|350.7|350.6|2761
1735301340000|2024-12-27 12:09:00||350.7||350.7||350.7||350.7|0
1735301380000|2024-12-27 12:09:40|||||||||2424
1735301410000|2024-12-27 12:10:10||350.6||350.6||350.6||350.6|150
1735301440000|2024-12-27 12:10:40|350.7||350.8||350.8||350.7||751
1735301500000|2024-12-27 12:11:40||350.7||350.7||350.7||350.7|11
1735301510000|2024-12-27 12:11:50|||||||||619
1735301540000|2024-12-27 12:12:20|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|729
1735301580000|2024-12-27 12:13:00|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|0
1735301590000|2024-12-27 12:13:10||350.6||350.6||350.6||350.6|150
1735301620000|2024-12-27 12:13:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1815
1735301650000|2024-12-27 12:14:10|||||||||1496
1735301700000|2024-12-27 12:15:00|||||||||710
1735301720000|2024-12-27 12:15:20|350.9||350.9||350.9||350.9||0
1735301860000|2024-12-27 12:17:40|350.8||350.8||350.8||350.8||0
1735301990000|2024-12-27 12:19:50|350.9||350.9||350.9||350.9||717
1735302080000|2024-12-27 12:21:20|351|350.8|351|350.8|351|350.8|351|350.8|109
1735302120000|2024-12-27 12:22:00|350.9||350.9||350.9||350.9||0
1735302180000|2024-12-27 12:23:00||350.7||350.7||350.7||350.7|1884
1735302240000|2024-12-27 12:24:00||350.8||350.8||350.8||350.8|0
1735302250000|2024-12-27 12:24:10||350.7||350.7||350.8||350.7|0
1735302260000|2024-12-27 12:24:20||350.8||350.8||350.8||350.8|0
1735302270000|2024-12-27 12:24:30||350.7||350.7||350.7||350.7|0
1735302280000|2024-12-27 12:24:40|351|350.8|351|350.8|351|350.8|351|350.8|1967
1735302300000|2024-12-27 12:25:00|350.9||350.9||350.9||350.9||0
1735302390000|2024-12-27 12:26:30|||||||||5213
1735302420000|2024-12-27 12:27:00|351||351||351||351||39
1735302540000|2024-12-27 12:29:00||350.9||350.9||350.9||350.9|0
1735302590000|2024-12-27 12:29:50|350.9|350.8|351|350.8|351|350.8|350.9|350.8|17
1735302620000|2024-12-27 12:30:20|350.9||350.9||350.9||350.9||1300
1735302770000|2024-12-27 12:32:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1735302780000|2024-12-27 12:33:00|350.9||350.9||350.9||350.9||0
1735303000000|2024-12-27 12:36:40|350.8||350.8||350.8||350.8||0
1735303090000|2024-12-27 12:38:10|350.9||350.9||350.9||350.9||0
1735303110000|2024-12-27 12:38:30|350.8||350.8||350.8||350.8||0
1735303290000|2024-12-27 12:41:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|2370
1735303610000|2024-12-27 12:46:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1855
1735303660000|2024-12-27 12:47:40|350.7|350.6|350.6|350.5|350.7|350.6|350.6|350.5|4048
1735303870000|2024-12-27 12:51:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|2698
1735303890000|2024-12-27 12:51:30|350.7|350.6|350.7|350.5|350.7|350.6|350.7|350.5|1800
1735304030000|2024-12-27 12:53:50||350.6||350.6||350.6||350.6|0
1735304100000|2024-12-27 12:55:00|||||||||308
1735304190000|2024-12-27 12:56:30||350.5||350.5||350.5||350.5|260
1735304300000|2024-12-27 12:58:20|||||||||500
1735304400000|2024-12-27 13:00:00|350.6||350.7||350.7||350.6||0
1735304470000|2024-12-27 13:01:10|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|1448
1735304560000|2024-12-27 13:02:40|350.5||350.5||350.5||350.5||0
1735304570000|2024-12-27 13:02:50|350.6||350.6||350.6||350.6||0
1735304750000|2024-12-27 13:05:50|350.5||350.5||350.5||350.5||0
1735304760000|2024-12-27 13:06:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|711
1735304800000|2024-12-27 13:06:40|||||||||50
1735304870000|2024-12-27 13:07:50|||||||||717
1735305260000|2024-12-27 13:14:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1735305310000|2024-12-27 13:15:10||350.3||350.3||350.3||350.3|150
1735305370000|2024-12-27 13:16:10|350.4||350.4||350.4||350.4||0
1735305380000|2024-12-27 13:16:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|343
1735305420000|2024-12-27 13:17:00|350.4||350.4||350.4||350.4||0
1735305480000|2024-12-27 13:18:00||350.3||350.3||350.3||350.3|342
1735305570000|2024-12-27 13:19:30|350.5||350.5||350.5||350.5||0
1735305670000|2024-12-27 13:21:10||350.4||350.4||350.4||350.4|143
1735305700000|2024-12-27 13:21:40|350.6||350.6||350.6||350.6||0
1735305730000|2024-12-27 13:22:10|350.5||350.6||350.6||350.5||0
1735305740000|2024-12-27 13:22:20|350.5||350.6||350.6||350.5||0
1735305750000|2024-12-27 13:22:30|350.5|350.5|350.6|350.5|350.6|350.5|350.5|350.5|0
1735305860000|2024-12-27 13:24:20|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|28
1735305880000|2024-12-27 13:24:40|350.5||350.6||350.6||350.5||0
1735306100000|2024-12-27 13:28:20||350.5||350.4||350.5||350.4|0
1735306130000|2024-12-27 13:28:50||350.5||350.5||350.5||350.5|0
1735306180000|2024-12-27 13:29:40||350.4||350.4||350.4||350.4|2558
1735306230000|2024-12-27 13:30:30|||||||||856
1735306280000|2024-12-27 13:31:20|350.5||350.5||350.5||350.5||0
1735306300000|2024-12-27 13:31:40|350.4|350.3|350.5|350.3|350.5|350.3|350.4|350.3|8
1735306530000|2024-12-27 13:35:30|350.4||350.4||350.4||350.4||0
1735306580000|2024-12-27 13:36:20|||||||||1134
1735306600000|2024-12-27 13:36:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1735306680000|2024-12-27 13:38:00|350.4|350.3|350.3|350.2|350.4|350.3|350.3|350.2|1033
1735306710000|2024-12-27 13:38:30|||||||||300
1735306720000|2024-12-27 13:38:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|489
1735306730000|2024-12-27 13:38:50|||||||||1790
1735306750000|2024-12-27 13:39:10|350.3||350.3||350.3||350.3||0
1735306820000|2024-12-27 13:40:20|350.4|350.2|350.4|350.3|350.4|350.3|350.4|350.2|139
1735306840000|2024-12-27 13:40:40|||||||||100
1735306850000|2024-12-27 13:40:50|350.5|350.4|350.5|350.3|350.5|350.4|350.5|350.3|0
1735306860000|2024-12-27 13:41:00|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|2103
1735306890000|2024-12-27 13:41:30||350.5||350.5||350.5||350.5|66
1735306950000|2024-12-27 13:42:30|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|2159
1735307020000|2024-12-27 13:43:40|350.5||350.5||350.5||350.5||0
1735307120000|2024-12-27 13:45:20|||||||||758
1735307190000|2024-12-27 13:46:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|661
1735307200000|2024-12-27 13:46:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|1903
1735307230000|2024-12-27 13:47:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735307320000|2024-12-27 13:48:40|350.5||350.5||350.5||350.5||0
1735307350000|2024-12-27 13:49:10|350.4||350.4||350.4||350.4||0
1735307360000|2024-12-27 13:49:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1300
1735307370000|2024-12-27 13:49:30|||||||||100
1735307400000|2024-12-27 13:50:00|350.4||350.4||350.4||350.4||0
1735307470000|2024-12-27 13:51:10|350.5|350.3|350.5|350.4|350.5|350.4|350.5|350.3|0
1735307570000|2024-12-27 13:52:50|350.6||350.6||350.6||350.6||0
1735307610000|2024-12-27 13:53:30|350.5||350.5||350.5||350.5||0
1735307680000|2024-12-27 13:54:40|||||||||150
1735307710000|2024-12-27 13:55:10||350.3||350.3||350.3||350.3|4251
1735307720000|2024-12-27 13:55:20|350.4||350.4||350.4||350.4||0
1735307800000|2024-12-27 13:56:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|1811
1735307810000|2024-12-27 13:56:50|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|0
1735307830000|2024-12-27 13:57:10|350.3||350.3||350.3||350.3||0
1735307840000|2024-12-27 13:57:20||350.1||350.1||350.1||350.1|400
1735307860000|2024-12-27 13:57:40|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|733
1735307890000|2024-12-27 13:58:10|350.3||350.3||350.3||350.3||0
1735307930000|2024-12-27 13:58:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1190
1735307950000|2024-12-27 13:59:10|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|2283
1735307960000|2024-12-27 13:59:20||350.1||350.1||350.1||350.1|5000
1735307990000|2024-12-27 13:59:50|350.2||350.2||350.2||350.2||0
1735308010000|2024-12-27 14:00:10|350.3||350.3||350.3||350.3||0
1735308100000|2024-12-27 14:01:40||350.2||350.2||350.2||350.2|136
1735308110000|2024-12-27 14:01:50|||||||||1113
1735308150000|2024-12-27 14:02:30|350.4||350.3||350.4||350.3||0
1735308210000|2024-12-27 14:03:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735308230000|2024-12-27 14:03:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|0
1735308270000|2024-12-27 14:04:30|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|96
1735308310000|2024-12-27 14:05:10|350.3||350.3||350.3||350.3||1819
1735308430000|2024-12-27 14:07:10|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|1319
1735308590000|2024-12-27 14:09:50|350.4|350.4|350.5|350.4|350.5|350.4|350.4|350.4|701
1735308650000|2024-12-27 14:10:50|||||||||57
1735308730000|2024-12-27 14:12:10||350.3||350.4||350.4||350.3|150
1735308750000|2024-12-27 14:12:30|350.6||350.6||350.6||350.6||0
1735308820000|2024-12-27 14:13:40||350.5||350.5||350.5||350.5|0
1735308850000|2024-12-27 14:14:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1735308870000|2024-12-27 14:14:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|477
1735308900000|2024-12-27 14:15:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|898
1735308910000|2024-12-27 14:15:10|350.4||350.4||350.4||350.4||612
1735308970000|2024-12-27 14:16:10|350.3|350.3|350.3|350.2|350.3|350.3|350.3|350.2|0
1735309010000|2024-12-27 14:16:50|350.4|350.3|350.5|350.4|350.5|350.4|350.4|350.3|4618
1735309050000|2024-12-27 14:17:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|10
1735309060000|2024-12-27 14:17:40||350.2||350.2||350.2||350.2|0
1735309080000|2024-12-27 14:18:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|330
1735309100000|2024-12-27 14:18:20||350.2||350.2||350.2||350.2|0
1735309150000|2024-12-27 14:19:10|350.4||350.4||350.4||350.4||0
1735309170000|2024-12-27 14:19:30|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1735309400000|2024-12-27 14:23:20|||||||||100
1735309450000|2024-12-27 14:24:10|350.2||350.2||350.2||350.2||0
1735309470000|2024-12-27 14:24:30|350.3|350.2|350.3|350.1|350.3|350.2|350.3|350.1|0
1735309520000|2024-12-27 14:25:20||350.2||350.2||350.2||350.2|0
1735309680000|2024-12-27 14:28:00|350.4|350.3|350.3|350.2|350.4|350.3|350.3|350.2|0
1735309700000|2024-12-27 14:28:20|350.4||350.4||350.4||350.3||0
1735309710000|2024-12-27 14:28:30|350.3||350.3||350.4||350.3||0
1735309740000|2024-12-27 14:29:00|||||||||1066
1735309790000|2024-12-27 14:29:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1735309800000|2024-12-27 14:30:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.1|608
1735309820000|2024-12-27 14:30:20||350.1||350.2||350.2||350.1|0
1735309830000|2024-12-27 14:30:30|350.4|350.3|350.4|350.2|350.4|350.3|350.4|350.2|0
1735309850000|2024-12-27 14:30:50|350.3||350.4||350.4||350.3||0
1735309870000|2024-12-27 14:31:10|350.3||350.3||350.3||350.3||0
1735309900000|2024-12-27 14:31:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735310030000|2024-12-27 14:33:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|405
1735310040000|2024-12-27 14:34:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|118
1735310100000|2024-12-27 14:35:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|237
1735310120000|2024-12-27 14:35:20|||||||||116
1735310270000|2024-12-27 14:37:50|350.6||350.6||350.6||350.6||774
1735310280000|2024-12-27 14:38:00||350.5||350.5||350.5||350.5|0
1735310340000|2024-12-27 14:39:00|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|380
1735310350000|2024-12-27 14:39:10|350.7|350.7|350.8|350.7|350.8|350.7|350.7|350.7|2100
1735310370000|2024-12-27 14:39:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1735310400000|2024-12-27 14:40:00|||||||||1413
1735310410000|2024-12-27 14:40:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|999
1735310430000|2024-12-27 14:40:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|775
1735310480000|2024-12-27 14:41:20|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|55
1735310520000|2024-12-27 14:42:00|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|2399
1735310550000|2024-12-27 14:42:30||350.8||350.8||350.8||350.8|0
1735310560000|2024-12-27 14:42:40|351|350.9|351|350.9|351|350.9|351|350.9|347
1735310570000|2024-12-27 14:42:50|351.1|351|351.1|351|351.1|351|351.1|351|193
1735310590000|2024-12-27 14:43:10||350.9||350.9||350.9||350.9|0
1735310700000|2024-12-27 14:45:00|351|350.8|350.9|350.8|351|350.8|350.9|350.8|0
1735310760000|2024-12-27 14:46:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1735310840000|2024-12-27 14:47:20|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|0
1735310870000|2024-12-27 14:47:50|350.9||350.9||350.9||350.9||3513
1735310900000|2024-12-27 14:48:20||350.8||350.8||350.8||350.8|0
1735310930000|2024-12-27 14:48:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|237
1735311040000|2024-12-27 14:50:40|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1735311070000|2024-12-27 14:51:10|350.8||350.8||350.8||350.8||128
1735311080000|2024-12-27 14:51:20||350.7||350.7||350.7||350.7|0
1735311120000|2024-12-27 14:52:00||350.6||350.6||350.6||350.6|1743
1735311190000|2024-12-27 14:53:10|350.7||350.7||350.7||350.7||0
1735311210000|2024-12-27 14:53:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|507
1735311220000|2024-12-27 14:53:40||350.6||350.6||350.6||350.6|0
1735311280000|2024-12-27 14:54:40||350.7||350.6||350.7||350.6|0
1735311320000|2024-12-27 14:55:20|351|350.8|351|350.8|351|350.8|351|350.8|204
1735311370000|2024-12-27 14:56:10||350.9||350.9||350.9||350.9|25
1735311390000|2024-12-27 14:56:30|||||||||289
1735311420000|2024-12-27 14:57:00|351.1||351||351.1||351||0
1735311460000|2024-12-27 14:57:40|351.1||351.1||351.1||351.1||0
1735311530000|2024-12-27 14:58:50|351||351||351||351||0
1735311540000|2024-12-27 14:59:00|351.1|351|351|350.9|351.1|351|351|350.9|121
1735311560000|2024-12-27 14:59:20|351.1|351|351.1|351|351.1|351|351.1|351|683
1735311580000|2024-12-27 14:59:40||350.9||350.9||350.9||350.9|0
1735311600000|2024-12-27 15:00:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|136
1735311610000|2024-12-27 15:00:10|||||||||72
1735311630000|2024-12-27 15:00:30||351||351||351||351|0
1735311650000|2024-12-27 15:00:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|283
1735311680000|2024-12-27 15:01:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1735311700000|2024-12-27 15:01:40|351.4||351.4||351.4||351.4||0
1735311710000|2024-12-27 15:01:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|713
1735311720000|2024-12-27 15:02:00|351.4||351.4||351.4||351.4||0
1735311730000|2024-12-27 15:02:10|||||||||44
1735311760000|2024-12-27 15:02:40|351.3||351.3||351.3||351.3||0
1735311770000|2024-12-27 15:02:50|351.4||351.4||351.4||351.4||2869
1735311790000|2024-12-27 15:03:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1635
1735311800000|2024-12-27 15:03:20|351.6||351.5||351.6||351.5||0
1735311820000|2024-12-27 15:03:40|351.6||351.5||351.6||351.5||0
1735311830000|2024-12-27 15:03:50|351.6||351.5||351.6||351.5||0
1735311840000|2024-12-27 15:04:00||351.3||351.3||351.3||351.3|150
1735311900000|2024-12-27 15:05:00|351.4||351.4||351.4||351.4||0
1735311910000|2024-12-27 15:05:10|351.5||351.5||351.5||351.5||0
1735311990000|2024-12-27 15:06:30|351.4||351.5||351.5||351.4||200
1735312040000|2024-12-27 15:07:20||351.4||351.4||351.4||351.4|0
1735312070000|2024-12-27 15:07:50||351.3||351.3||351.3||351.3|685
1735312090000|2024-12-27 15:08:10|351.4||351.4||351.4||351.4||0
1735312100000|2024-12-27 15:08:20|351.5||351.4||351.5||351.4||0
1735312120000|2024-12-27 15:08:40|351.5||351.5||351.5||351.5||674
1735312130000|2024-12-27 15:08:50|||||||||714
1735312190000|2024-12-27 15:09:50||351.4||351.4||351.4||351.4|0
1735312220000|2024-12-27 15:10:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|3000
1735312240000|2024-12-27 15:10:40||351.4||351.4||351.4||351.4|788
1735312270000|2024-12-27 15:11:10||351.5||351.5||351.5||351.5|0
1735312310000|2024-12-27 15:11:50||351.4||351.4||351.4||351.4|0
1735312380000|2024-12-27 15:13:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735312560000|2024-12-27 15:16:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|237
1735312580000|2024-12-27 15:16:20|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|2210
1735312590000|2024-12-27 15:16:30|351.2|351.2|351.3|351.2|351.3|351.2|351.2|351.2|0
1735312600000|2024-12-27 15:16:40||351.1||351.1||351.1||351.1|0
1735312620000|2024-12-27 15:17:00|351.2|351|351.2|351|351.2|351|351.2|351|0
1735312630000|2024-12-27 15:17:10|351.1||351.2||351.2||351.1||0
1735312660000|2024-12-27 15:17:40|351.1||351.1||351.1||351.1||0
1735312670000|2024-12-27 15:17:50|351.2||351.2||351.2||351.2||0
1735312680000|2024-12-27 15:18:00|351.1|350.9|351|350.9|351.1|350.9|351|350.9|1257
1735312700000|2024-12-27 15:18:20||350.8||350.8||350.8||350.8|0
1735312770000|2024-12-27 15:19:30|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|0
1735312800000|2024-12-27 15:20:00|350.8|350.8|350.9|350.7|350.9|350.8|350.8|350.7|1029
1735312850000|2024-12-27 15:20:50|351|350.8|351|350.8|351|350.8|350.9|350.8|0
1735312860000|2024-12-27 15:21:00||350.9||350.9||350.9||350.9|0
1735312910000|2024-12-27 15:21:50||350.8||350.8||350.8||350.8|139
1735313030000|2024-12-27 15:23:50|351.1|351|351|350.9|351.1|351|351|350.9|6074
1735313040000|2024-12-27 15:24:00||350.8||350.8||350.8||350.8|0
1735313060000|2024-12-27 15:24:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1735313090000|2024-12-27 15:24:50|351||351.1||351.1||351||0
1735313130000|2024-12-27 15:25:30|351|350.8|351|350.8|351|350.8|351|350.8|610
1735313140000|2024-12-27 15:25:40||350.9||350.8||350.9||350.8|0
1735313160000|2024-12-27 15:26:00||350.9||350.9||350.9||350.9|868
1735313170000|2024-12-27 15:26:10||350.8||350.8||350.8||350.8|557
1735313180000|2024-12-27 15:26:20|350.9||350.9||350.9||350.9||1032
1735313200000|2024-12-27 15:26:40|351||351||351||351||643
1735313250000|2024-12-27 15:27:30||350.9||350.9||350.9||350.9|0
1735313280000|2024-12-27 15:28:00|||||||||798
1735313290000|2024-12-27 15:28:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|782
1735313340000|2024-12-27 15:29:00|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|3076
1735313400000|2024-12-27 15:30:00|350.8||350.9||350.9||350.8||0
1735313440000|2024-12-27 15:30:40|350.8||350.8||350.8||350.8||0
1735313460000|2024-12-27 15:31:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|343
1735313570000|2024-12-27 15:32:50|||||||||777
1735313640000|2024-12-27 15:34:00||350.7||350.7||350.7||350.7|693
1735313650000|2024-12-27 15:34:10|350.8||350.8||350.8||350.8||0
1735313740000|2024-12-27 15:35:40|350.9||350.9||350.9||350.9||2642
1735313750000|2024-12-27 15:35:50|350.8||350.8||350.8||350.8||0
1735313760000|2024-12-27 15:36:00|||||||||2466
1735313830000|2024-12-27 15:37:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1735313840000|2024-12-27 15:37:20||350.7||350.8||350.8||350.7|0
1735313860000|2024-12-27 15:37:40|351|350.9|351.1|350.9|351.1|350.9|351|350.9|3752
1735313870000|2024-12-27 15:37:50|351||351||351||351||0
1735313890000|2024-12-27 15:38:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1735313940000|2024-12-27 15:39:00|351||351||351||351||0
1735314070000|2024-12-27 15:41:10|351.2|351.1|351.2|351.1|351.3|351.2|351.2|351.1|1861
1735314080000|2024-12-27 15:41:20|351.3|351.2|351.3|351.1|351.3|351.2|351.2|351.1|150
1735314100000|2024-12-27 15:41:40||351.2||351.2||351.2||351.2|0
1735314160000|2024-12-27 15:42:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1013
1735314240000|2024-12-27 15:44:00|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|94
1735314290000|2024-12-27 15:44:50|351.3||351.3||351.3||351.3||0
1735314300000|2024-12-27 15:45:00|351.4||351.3||351.4||351.3||0
1735314320000|2024-12-27 15:45:20|351.4|351.3|351.4|351.2|351.4|351.3|351.4|351.2|1210
1735314380000|2024-12-27 15:46:20|351.3||351.3||351.3||351.3||0
1735314420000|2024-12-27 15:47:00|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|0
1735314530000|2024-12-27 15:48:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735314660000|2024-12-27 15:51:00|||||||||113
1735314700000|2024-12-27 15:51:40|351.5||351.4||351.5||351.4||0
1735314770000|2024-12-27 15:52:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2370
1735314930000|2024-12-27 15:55:30|351.4||351.4||351.4||351.4||3752
1735314940000|2024-12-27 15:55:40||351.3||351.3||351.3||351.3|0
1735314950000|2024-12-27 15:55:50||351.2||351.2||351.2||351.2|0
1735315020000|2024-12-27 15:57:00||351.3||351.3||351.3||351.3|400
1735315030000|2024-12-27 15:57:10|351.5||351.5||351.5||351.5||356
1735315040000|2024-12-27 15:57:20|351.4||351.4||351.4||351.4||0
1735315060000|2024-12-27 15:57:40|351.5|351.4|351.5|351.3|351.5|351.4|351.5|351.3|1791
1735315160000|2024-12-27 15:59:20|351.4||351.5||351.5||351.4||60
1735315190000|2024-12-27 15:59:50||351.4||351.3||351.4||351.3|2219
1735315200000|2024-12-27 16:00:00|351.4||351.4||351.5||351.4||2508
1735315210000|2024-12-27 16:00:10|||||||||2587
1735315220000|2024-12-27 16:00:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|237
1735315230000|2024-12-27 16:00:30|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|237
1735315240000|2024-12-27 16:00:40|||||||||580
1735315280000|2024-12-27 16:01:20|||||||||3752
1735315290000|2024-12-27 16:01:30|351.3||351.3||351.3||351.2||656
1735315300000|2024-12-27 16:01:40|351.2||351.3||351.3||351.2||0
1735315310000|2024-12-27 16:01:50|351.2||351.2||351.2||351.2||0
1735315590000|2024-12-27 16:06:30|||||||||1819
1735315660000|2024-12-27 16:07:40|||||||||493
1735315680000|2024-12-27 16:08:00|||||||||25
1735315730000|2024-12-27 16:08:50|351.1|351|351.1|351|351.1|351|351.1|351|1506
1735315740000|2024-12-27 16:09:00|||||||||747
1735315760000|2024-12-27 16:09:20|351.2|351.1|351.1|351|351.2|351.1|351.1|351|192
1735315770000|2024-12-27 16:09:30|||||||||2212
1735315780000|2024-12-27 16:09:40|351.2||351.2||351.2||351.2||688
1735315790000|2024-12-27 16:09:50|351.1||351.1||351.1||351.1||0
1735315880000|2024-12-27 16:11:20|||||||||11
1735316010000|2024-12-27 16:13:30|351.2|351.1|351.2|351.1|351.2|351.1|351.1|351|5817
1735316050000|2024-12-27 16:14:10|||||||||3200
1735316110000|2024-12-27 16:15:10|||||||||233
1735316120000|2024-12-27 16:15:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|1766
1735316140000|2024-12-27 16:15:40|||||||||165
1735316260000|2024-12-27 16:17:40|351.2|351|351.1|350.9|351.2|351|351.1|350.9|957
1735316280000|2024-12-27 16:18:00|||||||||2223
1735316300000|2024-12-27 16:18:20|351.2|351|351.2|351|351.2|351|351.2|351|713
1735316310000|2024-12-27 16:18:30|||||||||1648
1735316430000|2024-12-27 16:20:30|||||||||99
1735316510000|2024-12-27 16:21:50|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|12772
1735316560000|2024-12-27 16:22:40|||||||||726
1735316570000|2024-12-27 16:22:50|||||||||103
1735316580000|2024-12-27 16:23:00|||||||||996
1735316620000|2024-12-27 16:23:40|351.2|351|351.2|351|351.2|351|351.2|351|161
1735316630000|2024-12-27 16:23:50|||||||||3284
1735316640000|2024-12-27 16:24:00|351.1|350.9|351.2|351|351.2|351|351.1|350.9|963
1735316700000|2024-12-27 16:25:00|||||||||53
1735316720000|2024-12-27 16:25:20|||||||||1022
1735316730000|2024-12-27 16:25:30|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|262
1735316740000|2024-12-27 16:25:40|||||||||2370
1735316780000|2024-12-27 16:26:20|||||||||552
1735316790000|2024-12-27 16:26:30|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|1501
1735316820000|2024-12-27 16:27:00|||||||||1385
1735316830000|2024-12-27 16:27:10|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|257
1735316840000|2024-12-27 16:27:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|1
1735316860000|2024-12-27 16:27:40|||||||||2738
1735316910000|2024-12-27 16:28:30|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|459
1735316920000|2024-12-27 16:28:40|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|989
1735316930000|2024-12-27 16:28:50|||||||||59
1735316940000|2024-12-27 16:29:00|||||||||2698
1735316950000|2024-12-27 16:29:10|351.3|351.1|351.4|351.1|351.4|351.2|351.3|351.1|1999
1735316970000|2024-12-27 16:29:30|351.3||351.3||351.3||351.3||6
1735316990000|2024-12-27 16:29:50|351.4|351.2|351.3|351.1|351.4|351.2|351.3|351.1|1327
1735545620000|2024-12-30 08:00:20|351.4|350.7|351.4|350.7|351.4|350.7|351.4|350.7|7
1735545630000|2024-12-30 08:00:30|351.3|350.5|351|350.5|351.3|350.5|351|350.5|721
1735545640000|2024-12-30 08:00:40||350.6||350.6||350.6||350.6|0
1735545650000|2024-12-30 08:00:50|350.9|350.5|350.9|350.5|350.9|350.5|350.9|350.5|150
1735545660000|2024-12-30 08:01:00|351||351||351||351||0
1735545720000|2024-12-30 08:02:00|350.9||350.9||350.9||350.9||0
1735545780000|2024-12-30 08:03:00|350.8|350.6|350.8|350.5|350.8|350.6|350.8|350.5|1800
1735545810000|2024-12-30 08:03:30|351.1|350.9|351.2|351|351.2|351|351.1|350.9|93
1735545820000|2024-12-30 08:03:40|351|350.9|351|350.8|351|350.9|351|350.8|1
1735545900000|2024-12-30 08:05:00|351.1|350.9|351.2|351.1|351.2|351.1|351.1|350.9|1256
1735545910000|2024-12-30 08:05:10||351||351||351||351|1467
1735545970000|2024-12-30 08:06:10|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|150
1735545980000|2024-12-30 08:06:20|351.2||351.2||351.2||351.2||0
1735546000000|2024-12-30 08:06:40|351.1||351.1||351.1||351.1||0
1735546030000|2024-12-30 08:07:10|351.2|351|351.2|351|351.2|351|351.2|351|1571
1735546050000|2024-12-30 08:07:30|||||||||1359
1735546080000|2024-12-30 08:08:00|351.1||351.1||351.1||351.1||0
1735546090000|2024-12-30 08:08:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1571
1735546110000|2024-12-30 08:08:30|351.3||351.2||351.3||351.2||0
1735546120000|2024-12-30 08:08:40|351.3||351.3||351.3||351.3||0
1735546140000|2024-12-30 08:09:00|351.2||351.2||351.2||351.2||0
1735546150000|2024-12-30 08:09:10|351.3||351.3||351.3||351.3||940
1735546160000|2024-12-30 08:09:20|351.2||351.2||351.3||351.2||0
1735546170000|2024-12-30 08:09:30|351.3||351.2||351.3||351.2||0
1735546180000|2024-12-30 08:09:40|351.3||351.3||351.3||351.3||0
1735546190000|2024-12-30 08:09:50|351.2|351|351.1|351|351.2|351|351.1|351|267
1735546200000|2024-12-30 08:10:00|351.2||351.2||351.2||351.2||0
1735546220000|2024-12-30 08:10:20|351|350.8|350.9|350.7|351|350.8|350.9|350.7|0
1735546250000|2024-12-30 08:10:50|351.1|351|351.1|350.9|351.2|351|351.1|350.9|3727
1735546260000|2024-12-30 08:11:00|351|350.8|351|350.9|351|350.9|350.9|350.8|994
1735546270000|2024-12-30 08:11:10|351.1||351.1||351.1||351.1||188
1735546320000|2024-12-30 08:12:00|351|350.8|350.9|350.8|351|350.8|350.9|350.8|0
1735546330000|2024-12-30 08:12:10|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|150
1735546340000|2024-12-30 08:12:20||350.7||350.6||350.7||350.6|0
1735546360000|2024-12-30 08:12:40||350.7||350.7||350.7||350.7|0
1735546370000|2024-12-30 08:12:50|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1720
1735546380000|2024-12-30 08:13:00|351|350.9|351|350.9|351|350.9|351|350.9|5776
1735546400000|2024-12-30 08:13:20|||||||||551
1735546410000|2024-12-30 08:13:30|||||||||10000
1735546430000|2024-12-30 08:13:50|||||||||217
1735546490000|2024-12-30 08:14:50|351.1||351.1||351.1||351.1||863
1735546500000|2024-12-30 08:15:00|351.2|351|351.1|351|351.2|351|351.1|351|2749
1735546520000|2024-12-30 08:15:20|||||||||493
1735546550000|2024-12-30 08:15:50|351|350.9|351|350.9|351|350.9|351|350.9|442
1735546560000|2024-12-30 08:16:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|489
1735546600000|2024-12-30 08:16:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|444
1735546610000|2024-12-30 08:16:50|351||351||351||351||0
1735546620000|2024-12-30 08:17:00|||||||||354
1735546630000|2024-12-30 08:17:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|136
1735546700000|2024-12-30 08:18:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|886
1735546710000|2024-12-30 08:18:30||351.1||351.1||351.1||351.1|0
1735546720000|2024-12-30 08:18:40|351.2||351.3||351.3||351.2||241
1735546730000|2024-12-30 08:18:50|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|582
1735546740000|2024-12-30 08:19:00|351.4||351.4||351.4||351.4||0
1735546830000|2024-12-30 08:20:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|150
1735546840000|2024-12-30 08:20:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1735546920000|2024-12-30 08:22:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|668
1735546950000|2024-12-30 08:22:30|351.4||351.4||351.4||351.4||139
1735547020000|2024-12-30 08:23:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1735547030000|2024-12-30 08:23:50||351.2||351.1||351.2||351.1|0
1735547060000|2024-12-30 08:24:20|351.2||351.2||351.2||351.2||0
1735547100000|2024-12-30 08:25:00|351.3||351.3||351.3||351.3||1038
1735547120000|2024-12-30 08:25:20|||||||||500
1735547160000|2024-12-30 08:26:00|351.2||351.2||351.2||351.2||0
1735547410000|2024-12-30 08:30:10|351.3||351.3||351.3||351.3||370
1735547430000|2024-12-30 08:30:30||351.2||351.2||351.2||351.2|0
1735547450000|2024-12-30 08:30:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|478
1735547560000|2024-12-30 08:32:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1735547640000|2024-12-30 08:34:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|449
1735547730000|2024-12-30 08:35:30|||||||||469
1735547740000|2024-12-30 08:35:40||351.2||351.2||351.2||351.2|0
1735547750000|2024-12-30 08:35:50||351.3||351.3||351.3||351.3|0
1735547760000|2024-12-30 08:36:00|351.5|351.4|351.4|351.2|351.5|351.4|351.4|351.2|180
1735547810000|2024-12-30 08:36:50||351.3||351.3||351.3||351.3|885
1735547820000|2024-12-30 08:37:00||351.2||351.3||351.3||351.2|0
1735547830000|2024-12-30 08:37:10||351.2||351.3||351.3||351.2|0
1735547840000|2024-12-30 08:37:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|183
1735547880000|2024-12-30 08:38:00|351.6||351.6||351.6||351.6||0
1735547890000|2024-12-30 08:38:10|351.5||351.5||351.5||351.5||0
1735548080000|2024-12-30 08:41:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|391
1735548180000|2024-12-30 08:43:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1735548250000|2024-12-30 08:44:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1084
1735548330000|2024-12-30 08:45:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|948
1735548690000|2024-12-30 08:51:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|940
1735548850000|2024-12-30 08:54:10|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|848
1735548900000|2024-12-30 08:55:00|||||||||70
1735548920000|2024-12-30 08:55:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|150
1735548930000|2024-12-30 08:55:30|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|152
1735548980000|2024-12-30 08:56:20|351.5||351.5||351.5||351.5||824
1735549170000|2024-12-30 08:59:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|63
1735549200000|2024-12-30 09:00:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1735549230000|2024-12-30 09:00:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|990
1735549250000|2024-12-30 09:00:50|351.5|351.4|351.5|351.3|351.5|351.4|351.5|351.3|0
1735549260000|2024-12-30 09:01:00||351.4||351.3||351.4||351.3|0
1735549340000|2024-12-30 09:02:20|351.4||351.5||351.5||351.4||0
1735549410000|2024-12-30 09:03:30|351.4||351.5||351.5||351.4||0
1735549430000|2024-12-30 09:03:50|351.6|351.5|351.8|351.6|351.8|351.6|351.6|351.5|2980
1735549500000|2024-12-30 09:05:00|351.7||351.7||351.7||351.7||0
1735549610000|2024-12-30 09:06:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1735549620000|2024-12-30 09:07:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735549630000|2024-12-30 09:07:10|351.8||351.7||351.8||351.7||0
1735549780000|2024-12-30 09:09:40|||||||||1459
1735549790000|2024-12-30 09:09:50|351.8||351.8||351.8||351.8||1067
1735549810000|2024-12-30 09:10:10||351.7||351.6||351.7||351.6|0
1735549840000|2024-12-30 09:10:40||351.7||351.7||351.7||351.7|0
1735549950000|2024-12-30 09:12:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735550030000|2024-12-30 09:13:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2504
1735550060000|2024-12-30 09:14:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|75
1735550080000|2024-12-30 09:14:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735550100000|2024-12-30 09:15:00|351.3|351.2|351.3|351.1|351.3|351.2|351.3|351.1|0
1735550110000|2024-12-30 09:15:10|351.2||351.2||351.2||351.2||0
1735550250000|2024-12-30 09:17:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1735550260000|2024-12-30 09:17:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735550270000|2024-12-30 09:17:50|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|2847
1735550290000|2024-12-30 09:18:10|351.3||351.3||351.3||351.3||0
1735550430000|2024-12-30 09:20:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|577
1735550490000|2024-12-30 09:21:30|351.5||351.5||351.5||351.5||543
1735550500000|2024-12-30 09:21:40||351.4||351.4||351.4||351.4|0
1735550540000|2024-12-30 09:22:20|351.6|351.5|351.6|351.4|351.6|351.5|351.6|351.4|0
1735550610000|2024-12-30 09:23:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|273
1735550650000|2024-12-30 09:24:10||351.7||351.6||351.7||351.6|0
1735550660000|2024-12-30 09:24:20|351.7|351.7|351.7|351.6|351.7|351.7|351.7|351.6|0
1735550670000|2024-12-30 09:24:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1161
1735550690000|2024-12-30 09:24:50||351.5||351.5||351.5||351.5|0
1735550700000|2024-12-30 09:25:00|||||||||913
1735550760000|2024-12-30 09:26:00|351.7||351.7||351.7||351.7||531
1735550880000|2024-12-30 09:28:00||351.6||351.6||351.6||351.6|1330
1735550890000|2024-12-30 09:28:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1830
1735550920000|2024-12-30 09:28:40|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|4672
1735550930000|2024-12-30 09:28:50||351.7||351.6||351.7||351.6|0
1735551030000|2024-12-30 09:30:30|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|614
1735551120000|2024-12-30 09:32:00|351.8||351.8||351.8||351.8||0
1735551210000|2024-12-30 09:33:30|||||||||2808
1735551280000|2024-12-30 09:34:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2843
1735551300000|2024-12-30 09:35:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|547
1735551310000|2024-12-30 09:35:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|635
1735551320000|2024-12-30 09:35:20|351.8||351.8||351.8||351.8||0
1735551350000|2024-12-30 09:35:50|351.7||351.7||351.7||351.7||0
1735551410000|2024-12-30 09:36:50|||||||||747
1735551450000|2024-12-30 09:37:30|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|109
1735551480000|2024-12-30 09:38:00|351.6||351.6||351.6||351.6||0
1735551560000|2024-12-30 09:39:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|344
1735551600000|2024-12-30 09:40:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735551630000|2024-12-30 09:40:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|11
1735551640000|2024-12-30 09:40:40||351.1||351.1||351.1||351.1|962
1735551650000|2024-12-30 09:40:50|351.2||351.2||351.2||351.2||0
1735551680000|2024-12-30 09:41:20|||||||||1800
1735551710000|2024-12-30 09:41:50|||||||||784
1735551800000|2024-12-30 09:43:20|351.3||351.2||351.3||351.2||1104
1735551830000|2024-12-30 09:43:50|351.3|351.2|351.5|351.3|351.5|351.3|351.3|351.2|3791
1735551840000|2024-12-30 09:44:00||351.4||351.4||351.4||351.4|0
1735551910000|2024-12-30 09:45:10|||||||||301
1735551940000|2024-12-30 09:45:40|351.6||351.5||351.6||351.5||1968
1735551960000|2024-12-30 09:46:00|351.6||351.6||351.6||351.6||604
1735552020000|2024-12-30 09:47:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.5|3608
1735552050000|2024-12-30 09:47:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|765
1735552060000|2024-12-30 09:47:40|||||||||150
1735552090000|2024-12-30 09:48:10||351.4||351.4||351.4||351.4|137
1735552120000|2024-12-30 09:48:40|351.5||351.6||351.6||351.5||2408
1735552130000|2024-12-30 09:48:50|351.5||351.5||351.5||351.5||0
1735552140000|2024-12-30 09:49:00|||||||||1917
1735552240000|2024-12-30 09:50:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1208
1735552310000|2024-12-30 09:51:50|351.7||351.7||351.7||351.7||1196
1735552340000|2024-12-30 09:52:20|351.6||351.6||351.6||351.6||0
1735552380000|2024-12-30 09:53:00|||||||||64
1735552390000|2024-12-30 09:53:10|351.7||351.7||351.7||351.7||0
1735552500000|2024-12-30 09:55:00|351.6||351.6||351.6||351.6||0
1735552510000|2024-12-30 09:55:10|351.7||351.7||351.7||351.7||769
1735552650000|2024-12-30 09:57:30|351.6||351.6||351.6||351.6||0
1735552710000|2024-12-30 09:58:30|351.7||351.7||351.7||351.7||4421
1735552800000|2024-12-30 10:00:00|351.6||351.6||351.6||351.6||0
1735552820000|2024-12-30 10:00:20|||||||||4060
1735552900000|2024-12-30 10:01:40|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|0
1735552920000|2024-12-30 10:02:00|||||||||778
1735552990000|2024-12-30 10:03:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|101
1735553070000|2024-12-30 10:04:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|133
1735553140000|2024-12-30 10:05:40|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|3083
1735553160000|2024-12-30 10:06:00|351.3||351.3||351.3||351.3||0
1735553280000|2024-12-30 10:08:00|||||||||100
1735553310000|2024-12-30 10:08:30|||||||||1000
1735553320000|2024-12-30 10:08:40|351.4||351.4||351.4||351.4||1585
1735553430000|2024-12-30 10:10:30|351.3||351.4||351.4||351.3||0
1735553460000|2024-12-30 10:11:00||351.3||351.3||351.3||351.3|1904
1735553600000|2024-12-30 10:13:20|351.5||351.5||351.5||351.5||1800
1735553640000|2024-12-30 10:14:00||351.4||351.4||351.4||351.4|0
1735553690000|2024-12-30 10:14:50|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|1410
1735553730000|2024-12-30 10:15:30|351.6|351.6|351.8|351.6|351.8|351.6|351.6|351.6|1338
1735553930000|2024-12-30 10:18:50|351.7|351.7|351.7|351.6|351.7|351.7|351.7|351.6|0
1735554000000|2024-12-30 10:20:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|9
1735554010000|2024-12-30 10:20:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1994
1735554030000|2024-12-30 10:20:30||351.5||351.5||351.5||351.5|0
1735554040000|2024-12-30 10:20:40||351.6||351.6||351.6||351.6|0
1735554080000|2024-12-30 10:21:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|931
1735554090000|2024-12-30 10:21:30|||||||||2487
1735554120000|2024-12-30 10:22:00|351.7||351.7||351.7||351.7||839
1735554150000|2024-12-30 10:22:30||351.6||351.5||351.6||351.5|0
1735554380000|2024-12-30 10:26:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1735554400000|2024-12-30 10:26:40||351.6||351.7||351.7||351.6|0
1735554520000|2024-12-30 10:28:40|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|688
1735554530000|2024-12-30 10:28:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735554540000|2024-12-30 10:29:00|||||||||200
1735554620000|2024-12-30 10:30:20|||||||||1848
1735554630000|2024-12-30 10:30:30|||||||||3083
1735554750000|2024-12-30 10:32:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|30
1735554770000|2024-12-30 10:32:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735555050000|2024-12-30 10:37:30|||||||||307
1735555130000|2024-12-30 10:38:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|150
1735555170000|2024-12-30 10:39:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|143
1735555200000|2024-12-30 10:40:00|||||||||150
1735555260000|2024-12-30 10:41:00|351.7|351.5|351.6|351.5|351.7|351.6|351.6|351.5|604
1735555290000|2024-12-30 10:41:30||351.4||351.4||351.4||351.4|0
1735555320000|2024-12-30 10:42:00|351.5||351.5||351.5||351.5||0
1735555460000|2024-12-30 10:44:20|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|0
1735555510000|2024-12-30 10:45:10|351.4||351.4||351.4||351.4||8
1735555520000|2024-12-30 10:45:20|||||||||1801
1735555680000|2024-12-30 10:48:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|95
1735555690000|2024-12-30 10:48:10|351.4||351.3||351.4||351.3||0
1735555740000|2024-12-30 10:49:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|200
1735555790000|2024-12-30 10:49:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2379
1735555810000|2024-12-30 10:50:10|351.4||351.4||351.4||351.4||2451
1735555830000|2024-12-30 10:50:30|351.3||351.3||351.3||351.3||0
1735556140000|2024-12-30 10:55:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735556160000|2024-12-30 10:56:00||351.2||351.2||351.2||351.2|150
1735556170000|2024-12-30 10:56:10|351.3||351.3||351.3||351.3||0
1735556360000|2024-12-30 10:59:20||351.1||351.1||351.1||351.1|0
1735556400000|2024-12-30 11:00:00||351.2||351.1||351.2||351.1|0
1735556420000|2024-12-30 11:00:20|351.4|351.2|351.4|351.3|351.4|351.3|351.4|351.1|2848
1735556560000|2024-12-30 11:02:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|13
1735556590000|2024-12-30 11:03:10|||||||||843
1735556650000|2024-12-30 11:04:10||351.1||351.1||351.1||351.1|0
1735556700000|2024-12-30 11:05:00|351.2||351.2||351.2||351.2||0
1735556910000|2024-12-30 11:08:30|351.1|351|351.1|351|351.1|351|351.1|351|730
1735556950000|2024-12-30 11:09:10|||||||||2900
1735557110000|2024-12-30 11:11:50|351|350.9|351|350.9|351|350.9|351|350.9|874
1735557120000|2024-12-30 11:12:00|351.1||351.1||351.1||351.1||0
1735557130000|2024-12-30 11:12:10|||||||||32
1735557140000|2024-12-30 11:12:20|351.2|351|351.1|351|351.2|351|351.1|351|2110
1735557200000|2024-12-30 11:13:20|||||||||2186
1735557260000|2024-12-30 11:14:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1735557330000|2024-12-30 11:15:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|413
1735557510000|2024-12-30 11:18:30||351.1||351.1||351.1||351.1|14
1735557520000|2024-12-30 11:18:40|351.2||351.3||351.3||351.2||0
1735557530000|2024-12-30 11:18:50||351.2||351.2||351.2||351.2|0
1735557700000|2024-12-30 11:21:40|||||||||754
1735558340000|2024-12-30 11:32:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|109
1735558390000|2024-12-30 11:33:10|351.1|351|351.1|351|351.1|351|351.1|351|0
1735558530000|2024-12-30 11:35:30|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2848
1735558640000|2024-12-30 11:37:20|351.3||351.3||351.3||351.3||0
1735558660000|2024-12-30 11:37:40|351.2||351.2||351.2||351.2||0
1735559130000|2024-12-30 11:45:30|||||||||297
1735559400000|2024-12-30 11:50:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|234
1735559440000|2024-12-30 11:50:40|351.4|351.3|351.3|351.2|351.4|351.3|351.3|351.2|0
1735559470000|2024-12-30 11:51:10|351.4|351.3|351.7|351.5|351.8|351.6|351.4|351.3|4418
1735559490000|2024-12-30 11:51:30|351.5|351.3|351.4|351.3|351.5|351.3|351.4|351.3|3649
1735559500000|2024-12-30 11:51:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|86
1735559690000|2024-12-30 11:54:50|||||||||1294
1735559760000|2024-12-30 11:56:00|||||||||500
1735560000000|2024-12-30 12:00:00|351.6||351.6||351.6||351.6||150
1735560010000|2024-12-30 12:00:10|351.5|351.5|351.6|351.5|351.6|351.5|351.5|351.5|3216
1735560020000|2024-12-30 12:00:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1227
1735560030000|2024-12-30 12:00:30|351.4|351.3|351.5|351.3|351.5|351.4|351.4|351.3|779
1735560060000|2024-12-30 12:01:00|351.4||351.4||351.4||351.4||0
1735560140000|2024-12-30 12:02:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2832
1735560180000|2024-12-30 12:03:00|351.4|351.2|351.3|351.2|351.4|351.2|351.3|351.2|685
1735560260000|2024-12-30 12:04:20|351.4||351.4||351.4||351.4||1552
1735560300000|2024-12-30 12:05:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|111
1735560310000|2024-12-30 12:05:10|||||||||984
1735560360000|2024-12-30 12:06:00|||||||||1147
1735560410000|2024-12-30 12:06:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|571
1735560420000|2024-12-30 12:07:00|351.6||351.6||351.6||351.6||0
1735560510000|2024-12-30 12:08:30|351.5||351.5||351.5||351.5||0
1735560570000|2024-12-30 12:09:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|3979
1735560620000|2024-12-30 12:10:20|351.7||351.7||351.7||351.7||706
1735560630000|2024-12-30 12:10:30||351.6||351.6||351.6||351.5|0
1735560720000|2024-12-30 12:12:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1328
1735560990000|2024-12-30 12:16:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735561020000|2024-12-30 12:17:00|||||||||5439
1735561070000|2024-12-30 12:17:50|||||||||2838
1735561080000|2024-12-30 12:18:00|||||||||6000
1735561090000|2024-12-30 12:18:10|351.8||351.8||351.8||351.8||352
1735561210000|2024-12-30 12:20:10|351.7||351.7||351.7||351.7||0
1735561230000|2024-12-30 12:20:30||351.5||351.5||351.5||351.5|643
1735561270000|2024-12-30 12:21:10|||||||||281
1735561390000|2024-12-30 12:23:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|807
1735561490000|2024-12-30 12:24:50||351.8||351.7||351.8||351.7|100
1735561600000|2024-12-30 12:26:40|351.8||351.8||351.8||351.8||0
1735561660000|2024-12-30 12:27:40|||||||||1300
1735561810000|2024-12-30 12:30:10|||||||||191
1735561890000|2024-12-30 12:31:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1736
1735561910000|2024-12-30 12:31:50|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|497
1735562040000|2024-12-30 12:34:00|351.8||351.8||351.8||351.8||0
1735562050000|2024-12-30 12:34:10|||||||||1583
1735562240000|2024-12-30 12:37:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|142
1735562250000|2024-12-30 12:37:30||351.7||351.7||351.7||351.7|2142
1735562270000|2024-12-30 12:37:50|351.8||351.8||351.8||351.8||0
1735562340000|2024-12-30 12:39:00|||||||||95
1735562460000|2024-12-30 12:41:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1255
1735562520000|2024-12-30 12:42:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1735562580000|2024-12-30 12:43:00||351.6||351.6||351.6||351.6|0
1735562640000|2024-12-30 12:44:00|351.7||351.7||351.7||351.7||38
1735562700000|2024-12-30 12:45:00|||||||||2200
1735562950000|2024-12-30 12:49:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|502
1735562960000|2024-12-30 12:49:20|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|2468
1735562970000|2024-12-30 12:49:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735563150000|2024-12-30 12:52:30|||||||||4543
1735563290000|2024-12-30 12:54:50|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|873
1735563300000|2024-12-30 12:55:00|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|5508
1735563310000|2024-12-30 12:55:10|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1408
1735563380000|2024-12-30 12:56:20|351.5||351.5||351.5||351.5||0
1735563450000|2024-12-30 12:57:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|996
1735563480000|2024-12-30 12:58:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|378
1735563590000|2024-12-30 12:59:50|||||||||96
1735563620000|2024-12-30 13:00:20|||||||||2033
1735563790000|2024-12-30 13:03:10|351.6|351.5|351.6|351.5|351.7|351.6|351.6|351.5|0
1735563860000|2024-12-30 13:04:20|||||||||1790
1735563910000|2024-12-30 13:05:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|81
1735563920000|2024-12-30 13:05:20||351.3||351.3||351.3||351.3|0
1735563960000|2024-12-30 13:06:00|351.4||351.5||351.5||351.4||0
1735564000000|2024-12-30 13:06:40|351.4||351.4||351.4||351.4||0
1735564400000|2024-12-30 13:13:20|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|1038
1735564460000|2024-12-30 13:14:20|351.3|351.3|351.4|351.3|351.4|351.3|351.3|351.3|0
1735564660000|2024-12-30 13:17:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2700
1735564680000|2024-12-30 13:18:00|||||||||4278
1735564690000|2024-12-30 13:18:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|777
1735564730000|2024-12-30 13:18:50||351.2||351.2||351.2||351.2|2939
1735564910000|2024-12-30 13:21:50|351.3||351.4||351.4||351.3||0
1735565070000|2024-12-30 13:24:30||351.3||351.3||351.3||351.3|0
1735565100000|2024-12-30 13:25:00|||||||||55
1735565240000|2024-12-30 13:27:20|||||||||871
1735565460000|2024-12-30 13:31:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.3|0
1735565520000|2024-12-30 13:32:00|||||||||330
1735565550000|2024-12-30 13:32:30|||||||||698
1735565650000|2024-12-30 13:34:10|||||||||2846
1735565660000|2024-12-30 13:34:20|||||||||259
1735565670000|2024-12-30 13:34:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735565790000|2024-12-30 13:36:30|351.3|351.2|351|350.9|351.3|351.2|351|350.8|0
1735565850000|2024-12-30 13:37:30|||||||||250
1735565870000|2024-12-30 13:37:50|||||||||990
1735565930000|2024-12-30 13:38:50|351.1|351|351.1|350.9|351.1|351|351.1|350.9|1715
1735565940000|2024-12-30 13:39:00||351||351||351||351|0
1735566010000|2024-12-30 13:40:10||350.9||350.9||350.9||350.9|0
1735566030000|2024-12-30 13:40:30||351||351||351||351|0
1735566050000|2024-12-30 13:40:50|351|350.9|351|350.9|351|350.9|351|350.9|18
1735566090000|2024-12-30 13:41:30|351.1|351|351.1|351|351.1|351|351.1|351|2238
1735566120000|2024-12-30 13:42:00|||||||||1584
1735566250000|2024-12-30 13:44:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1735566450000|2024-12-30 13:47:30|351.3||351.3||351.3||351.2||699
1735566460000|2024-12-30 13:47:40|351.2|351|351.2|351|351.2|351|351.2|351|1908
1735566470000|2024-12-30 13:47:50|351.1||351.1||351.1||351.1||0
1735566490000|2024-12-30 13:48:10|351|350.9|351|350.9|351|350.9|351|350.9|133
1735566510000|2024-12-30 13:48:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1786
1735566530000|2024-12-30 13:48:50|351|350.9|351|350.9|351|350.9|351|350.9|0
1735566540000|2024-12-30 13:49:00|||||||||700
1735566720000|2024-12-30 13:52:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1735566820000|2024-12-30 13:53:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|853
1735566830000|2024-12-30 13:53:50|350.9||350.9||350.9||350.9||0
1735566850000|2024-12-30 13:54:10|350.8||350.8||350.8||350.8||0
1735566900000|2024-12-30 13:55:00|350.9||350.9||350.9||350.9||1555
1735566910000|2024-12-30 13:55:10||350.8||350.8||350.8||350.8|4400
1735567100000|2024-12-30 13:58:20|351|350.9|351|350.9|351|350.9|351|350.9|592
1735567180000|2024-12-30 13:59:40|||||||||441
1735567280000|2024-12-30 14:01:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|11
1735567320000|2024-12-30 14:02:00|351||351||351||351||0
1735567440000|2024-12-30 14:04:00|351.1|351|351.1|351|351.1|351|351.1|351|1348
1735567500000|2024-12-30 14:05:00||350.9||350.9||350.9||350.9|492
1735567510000|2024-12-30 14:05:10||351||350.9||351||350.9|0
1735567520000|2024-12-30 14:05:20||351||351||351||351|0
1735567600000|2024-12-30 14:06:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|682
1735567690000|2024-12-30 14:08:10||351||351||351||351|11
1735567720000|2024-12-30 14:08:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1735567760000|2024-12-30 14:09:20||351||351||351||351|0
1735567780000|2024-12-30 14:09:40|||||||||1538
1735567840000|2024-12-30 14:10:40|351.2||351.2||351.2||351.2||0
1735567850000|2024-12-30 14:10:50|||||||||45
1735568270000|2024-12-30 14:17:50||351.1||351.1||351.1||351.1|0
1735568290000|2024-12-30 14:18:10|351.1|351|351.1|351|351.1|351|351.1|351|14
1735568390000|2024-12-30 14:19:50|||||||||905
1735568430000|2024-12-30 14:20:30||350.9||350.9||350.9||350.9|2259
1735568440000|2024-12-30 14:20:40||351||350.9||351||350.9|0
1735568450000|2024-12-30 14:20:50||351||351||351||351|566
1735568500000|2024-12-30 14:21:40|351|350.9|351|350.9|351|350.9|351|350.9|0
1735568520000|2024-12-30 14:22:00|||||||||697
1735568650000|2024-12-30 14:24:10|350.9|350.8|351|350.8|351|350.8|350.9|350.8|1047
1735568660000|2024-12-30 14:24:20|350.9|350.9|351|350.9|351|350.9|350.9|350.9|2259
1735568850000|2024-12-30 14:27:30|351.1|351|351.1|351|351.1|351|351.1|351|1148
1735568890000|2024-12-30 14:28:10|351.2|351.1|351.2|351|351.2|351.1|351.2|351|1541
1735568960000|2024-12-30 14:29:20|351.1||351.1||351.1||351.1||261
1735569000000|2024-12-30 14:30:00|351|350.9|351|350.9|351|350.9|351|350.9|1366
1735569010000|2024-12-30 14:30:10|351.1||351.1||351.1||351.1||0
1735569030000|2024-12-30 14:30:30|351|351|351|350.9|351|351|351|350.9|785
1735569050000|2024-12-30 14:30:50|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1778
1735569080000|2024-12-30 14:31:20|351|350.9|351|350.9|351|350.9|351|350.9|0
1735569090000|2024-12-30 14:31:30||350.8||350.8||350.8||350.8|0
1735569200000|2024-12-30 14:33:20|350.9|350.7|350.8|350.7|350.9|350.7|350.8|350.7|2259
1735569270000|2024-12-30 14:34:30||350.6||350.6||350.6||350.6|0
1735569360000|2024-12-30 14:36:00|350.7||350.8||350.8||350.7||0
1735569460000|2024-12-30 14:37:40|350.7||350.7||350.7||350.7||0
1735569470000|2024-12-30 14:37:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|613
1735569500000|2024-12-30 14:38:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|589
1735569530000|2024-12-30 14:38:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1735569570000|2024-12-30 14:39:30|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|12
1735569600000|2024-12-30 14:40:00||350.3||350.4||350.4||350.3|1742
1735569700000|2024-12-30 14:41:40|||||||||765
1735569710000|2024-12-30 14:41:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|2050
1735569790000|2024-12-30 14:43:10|||||||||621
1735569800000|2024-12-30 14:43:20|350.5||350.5||350.5||350.4||0
1735569820000|2024-12-30 14:43:40|350.4||350.4||350.4||350.4||0
1735569840000|2024-12-30 14:44:00|350.5||350.5||350.5||350.5||0
1735569870000|2024-12-30 14:44:30|350.4||350.4||350.5||350.4||0
1735569880000|2024-12-30 14:44:40|350.5||350.5||350.5||350.5||0
1735569890000|2024-12-30 14:44:50|||||||||56
1735569910000|2024-12-30 14:45:10|350.4|350.2|350.3|350.2|350.4|350.2|350.3|350.2|424
1735569920000|2024-12-30 14:45:20|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|267
1735569940000|2024-12-30 14:45:40|350.1|350|350.1|350|350.1|350|350.1|350|1248
1735569950000|2024-12-30 14:45:50|350.2|350.1|350.2|350|350.2|350.1|350.2|350|452
1735570000000|2024-12-30 14:46:40|||||||||200
1735570030000|2024-12-30 14:47:10||350.1||350.1||350.1||350.1|1970
1735570040000|2024-12-30 14:47:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1800
1735570070000|2024-12-30 14:47:50|350.4||350.4||350.4||350.4||0
1735570090000|2024-12-30 14:48:10|350.3||350.3||350.3||350.3||0
1735570210000|2024-12-30 14:50:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1700
1735570220000|2024-12-30 14:50:20|350.1|350|350.1|350|350.1|350|350.1|350|0
1735570230000|2024-12-30 14:50:30|350.2||350.2||350.2||350.2||2170
1735570370000|2024-12-30 14:52:50|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1735570380000|2024-12-30 14:53:00|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|410
1735570400000|2024-12-30 14:53:20||350.3||350.3||350.3||350.3|0
1735570790000|2024-12-30 14:59:50|||||||||406
1735570800000|2024-12-30 15:00:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|2643
1735570810000|2024-12-30 15:00:10|||||||||30
1735570830000|2024-12-30 15:00:30|||||||||576
1735570880000|2024-12-30 15:01:20|350.4||350.3||350.4||350.3||2659
1735571160000|2024-12-30 15:06:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735571320000|2024-12-30 15:08:40|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|130
1735571360000|2024-12-30 15:09:20|350.3||350.4||350.4||350.3||4381
1735571370000|2024-12-30 15:09:30|350.3|350.1|350.3|350.2|350.3|350.2|350.3|350.1|874
1735571380000|2024-12-30 15:09:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|6654
1735571440000|2024-12-30 15:10:40|350.1|350|350.1|350|350.1|350|350.1|350|1072
1735571510000|2024-12-30 15:11:50|||||||||300
1735571640000|2024-12-30 15:14:00|350.2||350.2||350.2||350.2||0
1735571650000|2024-12-30 15:14:10|350.1||350.1||350.1||350.1||0
1735571660000|2024-12-30 15:14:20|350.2||350.2||350.2||350.2||970
1735571700000|2024-12-30 15:15:00|350.1||350.1||350.1||350.1||0
1735571800000|2024-12-30 15:16:40||349.9||350||350||349.9|836
1735571820000|2024-12-30 15:17:00||349.9||349.9||349.9||349.9|683
1735571840000|2024-12-30 15:17:20|350||350||350||350||0
1735571850000|2024-12-30 15:17:30|350.1||350||350.1||350||0
1735571940000|2024-12-30 15:19:00|350.1|350|350.1|349.9|350.1|350|350.1|349.9|4287
1735572010000|2024-12-30 15:20:10||350||350||350||350|0
1735572050000|2024-12-30 15:20:50||349.9||349.9||349.9||349.9|920
1735572080000|2024-12-30 15:21:20|350||350||350||350||0
1735572240000|2024-12-30 15:24:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1738
1735572430000|2024-12-30 15:27:10|||||||||3535
1735572450000|2024-12-30 15:27:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735572480000|2024-12-30 15:28:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3535
1735572520000|2024-12-30 15:28:40|||||||||952
1735572610000|2024-12-30 15:30:10||349.5||349.5||349.5||349.5|0
1735572650000|2024-12-30 15:30:50||349.6||349.6||349.6||349.6|3003
1735572680000|2024-12-30 15:31:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1761
1735572870000|2024-12-30 15:34:30|||||||||66
1735572900000|2024-12-30 15:35:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1735572950000|2024-12-30 15:35:50||349.5||349.5||349.5||349.5|405
1735572970000|2024-12-30 15:36:10|349.6||349.6||349.6||349.6||0
1735573200000|2024-12-30 15:40:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3535
1735573210000|2024-12-30 15:40:10|349.8|349.7|349.7|349.6|349.8|349.7|349.7|349.6|7070
1735573230000|2024-12-30 15:40:30|||||||||2570
1735573250000|2024-12-30 15:40:50||349.5||349.5||349.5||349.5|0
1735573400000|2024-12-30 15:43:20|349.6||349.6||349.6||349.6||0
1735573530000|2024-12-30 15:45:30|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3093
1735573550000|2024-12-30 15:45:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735573600000|2024-12-30 15:46:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2284
1735573610000|2024-12-30 15:46:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|965
1735573620000|2024-12-30 15:47:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2474
1735573680000|2024-12-30 15:48:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|2469
1735573740000|2024-12-30 15:49:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|652
1735573790000|2024-12-30 15:49:50|349.7|349.6|349.7|349.5|349.7|349.6|349.7|349.5|1644
1735573800000|2024-12-30 15:50:00|349.6||349.6||349.6||349.6||0
1735573880000|2024-12-30 15:51:20|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|500
1735573920000|2024-12-30 15:52:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|207
1735574040000|2024-12-30 15:54:00||349.4||349.5||349.5||349.4|0
1735574090000|2024-12-30 15:54:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3169
1735574100000|2024-12-30 15:55:00|349.8|349.7|349.7|349.6|349.8|349.7|349.7|349.6|2961
1735574180000|2024-12-30 15:56:20|||||||||1700
1735574210000|2024-12-30 15:56:50|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|1221
1735574270000|2024-12-30 15:57:50||349.6||349.6||349.6||349.6|0
1735574280000|2024-12-30 15:58:00||349.5||349.5||349.5||349.5|0
1735574330000|2024-12-30 15:58:50||349.6||349.6||349.6||349.6|0
1735574440000|2024-12-30 16:00:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735574460000|2024-12-30 16:01:00|||||||||142
1735574470000|2024-12-30 16:01:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|603
1735574490000|2024-12-30 16:01:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735574500000|2024-12-30 16:01:40|349.9|349.8|349.8|349.7|349.9|349.8|349.8|349.7|3535
1735574520000|2024-12-30 16:02:00|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|301
1735574580000|2024-12-30 16:03:00|349.7|349.7|349.7|349.6|349.7|349.7|349.7|349.6|1783
1735574610000|2024-12-30 16:03:30|||||||||925
1735574660000|2024-12-30 16:04:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1735574670000|2024-12-30 16:04:30|||||||||956
1735574680000|2024-12-30 16:04:40|349.7||349.7||349.7||349.7||500
1735574710000|2024-12-30 16:05:10|349.6||349.7||349.7||349.6||0
1735574800000|2024-12-30 16:06:40|349.6||349.7||349.7||349.6||0
1735574840000|2024-12-30 16:07:20||349.6||349.6||349.6||349.6|0
1735574860000|2024-12-30 16:07:40||349.5||349.5||349.5||349.5|1267
1735575010000|2024-12-30 16:10:10||349.6||349.6||349.6||349.6|0
1735575100000|2024-12-30 16:11:40|||||||||30
1735575320000|2024-12-30 16:15:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.6|2331
1735575380000|2024-12-30 16:16:20|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|601
1735575390000|2024-12-30 16:16:30|349.8||349.8||349.8||349.8||0
1735575500000|2024-12-30 16:18:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|11
1735575540000|2024-12-30 16:19:00|||||||||547
1735575560000|2024-12-30 16:19:20|||||||||811
1735575720000|2024-12-30 16:22:00|||||||||285
1735575890000|2024-12-30 16:24:50|||||||||12
1735575900000|2024-12-30 16:25:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|4419
1735575910000|2024-12-30 16:25:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|313
1735575920000|2024-12-30 16:25:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|5181
1735575930000|2024-12-30 16:25:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|732
1735576000000|2024-12-30 16:26:40|||||||||220
1735576020000|2024-12-30 16:27:00|||||||||599
1735576050000|2024-12-30 16:27:30|||||||||597
1735576080000|2024-12-30 16:28:00|||||||||12
1735576100000|2024-12-30 16:28:20||349.6||349.6||349.6||349.6|4604
1735576110000|2024-12-30 16:28:30|349.7||349.7||349.7||349.7||0
1735576170000|2024-12-30 16:29:30|||||||||5
1735576180000|2024-12-30 16:29:40|||||||||154
1735576190000|2024-12-30 16:29:50||349.5||349.5||349.5||349.5|431
1735632010000|2024-12-31 08:00:10|348.3|347.7|348.2|347.7|348.3|347.7|348.2|347.7|726
1735632020000|2024-12-31 08:00:20|348.3|348.3|349.2|348.6|349.4|348.6|348.3|348.3|1365
1735632030000|2024-12-31 08:00:30|349.1||349.3||349.3||349.1||0
1735632040000|2024-12-31 08:00:40|349.2||348.9||349.2||348.9||0
1735632060000|2024-12-31 08:01:00|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|0
1735632090000|2024-12-31 08:01:30||348.3||348.3||348.3||348.3|0
1735632100000|2024-12-31 08:01:40||348.2||348.2||348.2||348.2|0
1735632140000|2024-12-31 08:02:20||348.3||348.3||348.3||348.3|0
1735632250000|2024-12-31 08:04:10|348.6||348.6||348.6||348.6||200
1735632290000|2024-12-31 08:04:50|348.5|348.1|348.3|348.1|348.5|348.1|348.3|348.1|662
1735632300000|2024-12-31 08:05:00|348.2|348|348.2|347.9|348.2|348|348.2|347.9|0
1735632380000|2024-12-31 08:06:20|348.3|348.1|348.4|348.1|348.4|348.2|348.3|348.1|3057
1735632530000|2024-12-31 08:08:50|348.3|348|348.2|348|348.3|348|348.2|348|60
1735632550000|2024-12-31 08:09:10|348.1|348.1|348.2|348|348.2|348.1|348.1|348|150
1735632640000|2024-12-31 08:10:40|348.4|348.2|348|347.8|348.4|348.2|348|347.8|10193
1735632690000|2024-12-31 08:11:30|347.9||348||348||347.9||356
1735632780000|2024-12-31 08:13:00|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|633
1735632820000|2024-12-31 08:13:40||348||348||348||348|0
1735632840000|2024-12-31 08:14:00|348|347.9|348.1|347.9|348.1|347.9|348|347.9|300
1735632960000|2024-12-31 08:16:00||348||348||348||348|0
1735632970000|2024-12-31 08:16:10||347.9||347.9||347.9||347.9|0
1735632980000|2024-12-31 08:16:20||348||347.9||348||347.9|0
1735633000000|2024-12-31 08:16:40||348||348||348||347.9|0
1735633020000|2024-12-31 08:17:00|348.2||348.2||348.2||348.2||1583
1735633050000|2024-12-31 08:17:30|348.1|347.9|348|347.9|348.2|347.9|348|347.9|1703
1735633060000|2024-12-31 08:17:40||347.8||347.8||347.8||347.8|1583
1735633070000|2024-12-31 08:17:50|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|0
1735633080000|2024-12-31 08:18:00|348|347.8|348.1|348|348.1|348|348|347.8|2095
1735633090000|2024-12-31 08:18:10|348.3|348.1|348.5|348.3|348.7|348.5|348.3|348.1|2391
1735633100000|2024-12-31 08:18:20||348.2||348.2||348.2||348.2|0
1735633110000|2024-12-31 08:18:30|348.4|348.1|348.4|348.2|348.4|348.2|348.4|348.1|0
1735633200000|2024-12-31 08:20:00|348.3||348.4||348.4||348.3||333
1735633210000|2024-12-31 08:20:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1000
1735633230000|2024-12-31 08:20:30|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|1899
1735633320000|2024-12-31 08:22:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|1000
1735633340000|2024-12-31 08:22:20|348.6||348.6||348.6||348.6||0
1735633410000|2024-12-31 08:23:30||348.4||348.4||348.4||348.4|0
1735633500000|2024-12-31 08:25:00|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1735633510000|2024-12-31 08:25:10|348.9|348.8|349|348.8|349|348.8|348.9|348.8|651
1735633610000|2024-12-31 08:26:50|||||||||1400
1735633730000|2024-12-31 08:28:50|348.9|348.7|348.8|348.6|348.9|348.7|348.8|348.6|966
1735633820000|2024-12-31 08:30:20|348.5|348.4|348.5|348.3|348.5|348.4|348.5|348.3|485
1735633840000|2024-12-31 08:30:40|348.4||348.4||348.4||348.4||0
1735633880000|2024-12-31 08:31:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|607
1735633890000|2024-12-31 08:31:30|348.6||348.6||348.6||348.6||1800
1735633900000|2024-12-31 08:31:40|348.5||348.6||348.6||348.5||0
1735634130000|2024-12-31 08:35:30|348.5||348.5||348.5||348.5||17
1735634140000|2024-12-31 08:35:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1735634190000|2024-12-31 08:36:30||348.5||348.5||348.5||348.5|0
1735634260000|2024-12-31 08:37:40||348.6||348.5||348.6||348.5|51
1735634340000|2024-12-31 08:39:00|348.6||348.7||348.7||348.6||603
1735634520000|2024-12-31 08:42:00|348.8|348.6|348.8|348.7|348.8|348.7|348.8|348.6|0
1735634530000|2024-12-31 08:42:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|259
1735634580000|2024-12-31 08:43:00|349||348.9||349||348.9||1373
1735634640000|2024-12-31 08:44:00|348.8|348.7|348.7|348.5|348.8|348.7|348.7|348.5|2293
1735634710000|2024-12-31 08:45:10|348.6||348.7||348.7||348.6||268
1735634790000|2024-12-31 08:46:30|348.6||348.7||348.7||348.6||0
1735634830000|2024-12-31 08:47:10|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|0
1735634860000|2024-12-31 08:47:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1735634870000|2024-12-31 08:47:50|348.6||348.6||348.6||348.6||0
1735634890000|2024-12-31 08:48:10|348.5|348.4|348.6|348.5|348.6|348.5|348.5|348.4|0
1735634910000|2024-12-31 08:48:30|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.6|458
1735634920000|2024-12-31 08:48:40||348.7||348.6||348.7||348.6|2232
1735634940000|2024-12-31 08:49:00||348.7||348.7||348.7||348.7|0
1735635000000|2024-12-31 08:50:00|||||||||25
1735635060000|2024-12-31 08:51:00|348.9|348.8|349.1|348.9|349.1|349|348.9|348.8|3516
1735635070000|2024-12-31 08:51:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1735635120000|2024-12-31 08:52:00|349|348.9|349.1|348.9|349.1|348.9|349|348.9|0
1735635210000|2024-12-31 08:53:30|349||349||349||349||0
1735635300000|2024-12-31 08:55:00|348.9|348.8|349|348.8|349|348.8|348.9|348.8|0
1735635330000|2024-12-31 08:55:30|348.9||348.9||348.9||348.9||250
1735635420000|2024-12-31 08:57:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1735635540000|2024-12-31 08:59:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.7|28
1735635570000|2024-12-31 08:59:30||348.7||348.7||348.7||348.7|0
1735635600000|2024-12-31 09:00:00|349|348.9|349.1|348.9|349.1|349|349|348.9|599
1735635620000|2024-12-31 09:00:20||349||348.9||349||348.9|0
1735635780000|2024-12-31 09:03:00||349||349||349||349|0
1735635790000|2024-12-31 09:03:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1735635850000|2024-12-31 09:04:10|349.3||349.3||349.3||349.3||407
1735635900000|2024-12-31 09:05:00||349.2||349.2||349.2||349.1|0
1735635950000|2024-12-31 09:05:50|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|1032
1735635970000|2024-12-31 09:06:10||349.2||349.2||349.2||349.2|0
1735636010000|2024-12-31 09:06:50|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|0
1735636020000|2024-12-31 09:07:00||349.2||349.2||349.2||349.2|2476
1735636110000|2024-12-31 09:08:30|||||||||536
1735636170000|2024-12-31 09:09:30|||||||||1783
1735636220000|2024-12-31 09:10:20|||||||||55
1735636340000|2024-12-31 09:12:20|349.4||349.4||349.4||349.4||553
1735636440000|2024-12-31 09:14:00|349.3||349.3||349.3||349.3||0
1735636500000|2024-12-31 09:15:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|648
1735636530000|2024-12-31 09:15:30|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1735636590000|2024-12-31 09:16:30|||||||||3343
1735636900000|2024-12-31 09:21:40|349.4||349.4||349.4||349.4||0
1735637010000|2024-12-31 09:23:30|349.3||349.3||349.3||349.3||0
1735637020000|2024-12-31 09:23:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|133
1735637080000|2024-12-31 09:24:40|349.1|349|349.2|349|349.2|349|349.1|349|458
1735637380000|2024-12-31 09:29:40|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1735637400000|2024-12-31 09:30:00||349.2||349.2||349.2||349.2|0
1735637520000|2024-12-31 09:32:00|||||||||611
1735637550000|2024-12-31 09:32:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1735637760000|2024-12-31 09:36:00|349|348.9|349|348.9|349|348.9|349|348.9|426
1735637790000|2024-12-31 09:36:30|349.1||349.1||349.1||349.1||0
1735637820000|2024-12-31 09:37:00|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|271
1735637830000|2024-12-31 09:37:10|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|670
1735638000000|2024-12-31 09:40:00||349.2||349.2||349.2||349.2|0
1735638030000|2024-12-31 09:40:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1735638300000|2024-12-31 09:45:00|||||||||125
1735638320000|2024-12-31 09:45:20|||||||||2343
1735638330000|2024-12-31 09:45:30|349.5|349.4|349.6|349.4|349.6|349.4|349.5|349.4|806
1735638480000|2024-12-31 09:48:00|349.5||349.5||349.5||349.5||0
1735638620000|2024-12-31 09:50:20|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|300
1735638640000|2024-12-31 09:50:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1735638690000|2024-12-31 09:51:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|88
1735638710000|2024-12-31 09:51:50|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|295
1735638780000|2024-12-31 09:53:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|726
1735638790000|2024-12-31 09:53:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|780
1735638800000|2024-12-31 09:53:20|||||||||562
1735639050000|2024-12-31 09:57:30||349.3||349.3||349.3||349.3|17
1735639110000|2024-12-31 09:58:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|828
1735639430000|2024-12-31 10:03:50||349.5||349.5||349.5||349.5|0
1735639450000|2024-12-31 10:04:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|1000
1735639570000|2024-12-31 10:06:10||349.5||349.5||349.5||349.5|0
1735639580000|2024-12-31 10:06:20||349.6||349.6||349.6||349.6|0
1735639620000|2024-12-31 10:07:00|349.8||349.8||349.8||349.8||692
1735639780000|2024-12-31 10:09:40||349.7||349.7||349.7||349.7|3012
1735639880000|2024-12-31 10:11:20|349.9||349.9||349.9||349.9||0
1735639920000|2024-12-31 10:12:00||349.8||349.8||349.8||349.8|0
1735639970000|2024-12-31 10:12:50|350|349.9|350|349.9|350|349.9|350|349.9|1500
1735639980000|2024-12-31 10:13:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|21
1735640000000|2024-12-31 10:13:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|282
1735640010000|2024-12-31 10:13:30|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|95
1735640100000|2024-12-31 10:15:00|350.1|349.8|350.1|350|350.1|350|350.1|349.8|2930
1735640120000|2024-12-31 10:15:20||349.9||349.9||349.9||349.9|1965
1735640150000|2024-12-31 10:15:50|350||350.1||350.1||350||0
1735640200000|2024-12-31 10:16:40|||||||||125
1735640260000|2024-12-31 10:17:40|350||350||350||350||0
1735640480000|2024-12-31 10:21:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|913
1735640510000|2024-12-31 10:21:50|||||||||2930
1735640580000|2024-12-31 10:23:00|350|349.9|350|349.9|350|349.9|350|349.9|747
1735640600000|2024-12-31 10:23:20|||||||||640
1735640610000|2024-12-31 10:23:30||349.8||349.8||349.8||349.8|1490
1735640650000|2024-12-31 10:24:10||349.9||349.9||349.9||349.9|0
1735640760000|2024-12-31 10:26:00||349.8||349.8||349.8||349.8|30
1735640780000|2024-12-31 10:26:20||349.9||349.9||349.9||349.9|0
1735640950000|2024-12-31 10:29:10||349.8||349.8||349.8||349.8|494
1735640960000|2024-12-31 10:29:20|349.9||349.9||349.9||349.9||0
1735641010000|2024-12-31 10:30:10|350|349.9|350|349.9|350|349.9|350|349.9|256
1735641050000|2024-12-31 10:30:50|349.9|349.8|350|349.8|350|349.8|349.9|349.8|1490
1735641060000|2024-12-31 10:31:00||349.9||349.9||349.9||349.9|375
1735641080000|2024-12-31 10:31:20|350.1||350.1||350.1||350.1||0
1735641120000|2024-12-31 10:32:00||350||350||350||350|0
1735641200000|2024-12-31 10:33:20|350|349.9|350.1|349.9|350.1|349.9|350|349.9|138
1735641350000|2024-12-31 10:35:50|350|349.8|350|349.8|350|349.8|350|349.8|35
1735641360000|2024-12-31 10:36:00|350.1|349.9|350|349.9|350.1|349.9|350|349.9|0
1735641430000|2024-12-31 10:37:10|||||||||1841
1735641920000|2024-12-31 10:45:20|350.1||350.1||350.1||350.1||1328
1735642040000|2024-12-31 10:47:20|||||||||50
1735642070000|2024-12-31 10:47:50|350||350||350||350||2733
1735642140000|2024-12-31 10:49:00|||||||||600
1735642150000|2024-12-31 10:49:10|350.1||350.1||350.1||350.1||3015
1735642270000|2024-12-31 10:51:10|350|350|350.1|350|350.2|350|350|350|0
1735642320000|2024-12-31 10:52:00||349.9||349.9||349.9||349.9|0
1735642340000|2024-12-31 10:52:20|350||350||350||350||0
1735642360000|2024-12-31 10:52:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1735642500000|2024-12-31 10:55:00|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|1153
1735642510000|2024-12-31 10:55:10|349.8||349.8||349.8||349.8||0
1735642570000|2024-12-31 10:56:10|349.9||349.9||349.9||349.9||7015
1735642710000|2024-12-31 10:58:30||349.8||349.8||349.8||349.8|0
1735642800000|2024-12-31 11:00:00|350|349.9|350|349.9|350|349.9|350|349.9|3647
1735642910000|2024-12-31 11:01:50|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|0
1735642970000|2024-12-31 11:02:50||349.8||349.8||349.8||349.8|0
1735642980000|2024-12-31 11:03:00|350.1|349.9|350|349.9|350.1|349.9|350|349.9|637
1735642990000|2024-12-31 11:03:10|350.1||350.1||350.1||350.1||0
1735643050000|2024-12-31 11:04:10|350||350||350||350||0
1735643100000|2024-12-31 11:05:00|350.1|350|350.1|350|350.1|350|350.1|350|467
1735643110000|2024-12-31 11:05:10|350|349.9|350|349.9|350|349.9|350|349.9|677
1735643140000|2024-12-31 11:05:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|4000
1735643640000|2024-12-31 11:14:00|350.3||350.3||350.3||350.3||0
1735643670000|2024-12-31 11:14:30||350.2||350.1||350.2||350.1|0
1735643760000|2024-12-31 11:16:00||350.2||350.2||350.2||350.2|0
1735643950000|2024-12-31 11:19:10|350.4||350.4||350.4||350.4||2169
1735644000000|2024-12-31 11:20:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2120
1735644010000|2024-12-31 11:20:10|350.6||350.6||350.6||350.6||2930
1735644020000|2024-12-31 11:20:20|350.5||350.5||350.5||350.5||0
1735644060000|2024-12-31 11:21:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1593
1735644080000|2024-12-31 11:21:20|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|192
1735644240000|2024-12-31 11:24:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1735644300000|2024-12-31 11:25:00|350.2||350.3||350.3||350.2||1600
1735644310000|2024-12-31 11:25:10||350.2||350.2||350.2||350.2|0
1735644320000|2024-12-31 11:25:20||350.1||350.1||350.1||350.1|0
1735644380000|2024-12-31 11:26:20||350.2||350.2||350.2||350.2|0
1735644570000|2024-12-31 11:29:30||350.1||350.1||350.1||350.1|1726
1735644580000|2024-12-31 11:29:40|350.2||350.3||350.3||350.2||0
1735644600000|2024-12-31 11:30:00|350.2||350.2||350.2||350.2||0
1735644640000|2024-12-31 11:30:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|3007
1735644820000|2024-12-31 11:33:40|||||||||80
1735644830000|2024-12-31 11:33:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735645010000|2024-12-31 11:36:50|||||||||150
1735645090000|2024-12-31 11:38:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1735645150000|2024-12-31 11:39:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|584
1735645380000|2024-12-31 11:43:00||350.2||350.2||350.2||350.2|796
1735645410000|2024-12-31 11:43:30|||||||||5
1735645440000|2024-12-31 11:44:00|||||||||583
1735645500000|2024-12-31 11:45:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|833
1735645510000|2024-12-31 11:45:10|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1999
1735645520000|2024-12-31 11:45:20|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1254
1735645550000|2024-12-31 11:45:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|3920
1735645560000|2024-12-31 11:46:00|350.6||350.6||350.6||350.6||0
1735645730000|2024-12-31 11:48:50||350.5||350.5||350.5||350.5|0
1735645810000|2024-12-31 11:50:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|470
1735645940000|2024-12-31 11:52:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|120
1735645980000|2024-12-31 11:53:00||350.4||350.4||350.4||350.4|787
1735646120000|2024-12-31 11:55:20||350.5||350.5||350.5||350.5|0
1735646220000|2024-12-31 11:57:00|||||||||800
1735646300000|2024-12-31 11:58:20||350.4||350.5||350.5||350.4|1261
1735646390000|2024-12-31 11:59:50||350.4||350.4||350.4||350.4|0
1735646460000|2024-12-31 12:01:00|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|319
1735646690000|2024-12-31 12:04:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1161
1735646730000|2024-12-31 12:05:30|350.8||350.8||350.8||350.8||0
1735646780000|2024-12-31 12:06:20||350.7||350.7||350.7||350.7|0
1735646820000|2024-12-31 12:07:00|||||||||1085
1735646850000|2024-12-31 12:07:30|350.9||350.9||350.9||350.9||0
1735646880000|2024-12-31 12:08:00|||||||||120
1735646890000|2024-12-31 12:08:10|||||||||500
1735646900000|2024-12-31 12:08:20||350.8||350.8||350.8||350.8|0
1735647000000|2024-12-31 12:10:00|351||351||351||351||612
1735647040000|2024-12-31 12:10:40|350.9||350.9||350.9||350.9||860
1735647050000|2024-12-31 12:10:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|642
1735647070000|2024-12-31 12:11:10|350.9||350.9||350.9||350.9||0
1735647120000|2024-12-31 12:12:00|350.8||350.8||350.9||350.8||0
1735647180000|2024-12-31 12:13:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|373
1735647190000|2024-12-31 12:13:10|350.8||350.8||350.8||350.8||1712
1735647260000|2024-12-31 12:14:20|||||||||1
1735647300000|2024-12-31 12:15:00|350.7||350.7||350.7||350.7||0
1735647310000|2024-12-31 12:15:10|350.8||350.8||350.8||350.8||0
1735647340000|2024-12-31 12:15:40|350.7||350.7||350.7||350.7||0
1735647410000|2024-12-31 12:16:50|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|868
1735647490000|2024-12-31 12:18:10||350.6||350.6||350.6||350.6|0
1735647500000|2024-12-31 12:18:20|350.8||350.8||350.8||350.8||0
1735647520000|2024-12-31 12:18:40||350.7||350.7||350.7||350.7|0
1735647620000|2024-12-31 12:20:20||350.6||350.6||350.6||350.6|392
1735647670000|2024-12-31 12:21:10|350.7||350.7||350.7||350.7||0
1735647690000|2024-12-31 12:21:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|45
1735647700000|2024-12-31 12:21:40|350.9||350.9||350.9||350.9||150
1735647750000|2024-12-31 12:22:30|350.8|350.8|350.8|350.7|350.8|350.8|350.8|350.7|650
1735647760000|2024-12-31 12:22:40|||||||||2200
1735647810000|2024-12-31 12:23:30||350.6||350.6||350.6||350.6|0
1735647910000|2024-12-31 12:25:10||350.7||350.7||350.7||350.7|0
1735647960000|2024-12-31 12:26:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|634
1735647970000|2024-12-31 12:26:10|||||||||42
1735648100000|2024-12-31 12:28:20|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|625
1735648140000|2024-12-31 12:29:00|350.8|350.6|350.7|350.6|350.8|350.6|350.7|350.6|0
1735648160000|2024-12-31 12:29:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|549
1735648190000|2024-12-31 12:29:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1900
1735648200000|2024-12-31 12:30:00||350.5||350.5||350.5||350.5|0
1735648220000|2024-12-31 12:30:20||350.6||350.5||350.6||350.5|0
1735648240000|2024-12-31 12:30:40||350.6||350.5||350.6||350.5|0
1735648250000|2024-12-31 12:30:50||350.6||350.6||350.6||350.6|0
1735648260000|2024-12-31 12:31:00||350.5||350.6||350.6||350.5|0
1735648500000|2024-12-31 12:35:00|||||||||1511
1735648540000|2024-12-31 12:35:40|350.8||350.8||350.8||350.8||0
1735648560000|2024-12-31 12:36:00|350.7||350.7||350.7||350.7||0
1735648850000|2024-12-31 12:40:50|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|0
1735648880000|2024-12-31 12:41:20|||||||||319
1735648890000|2024-12-31 12:41:30|351||351||351||351||0
1735648910000|2024-12-31 12:41:50||350.8||350.8||350.8||350.8|0
1735648980000|2024-12-31 12:43:00|||||||||492
1735648990000|2024-12-31 12:43:10|||||||||1749
1735649080000|2024-12-31 12:44:40|351.1||351||351.1||351||0
1735649130000|2024-12-31 12:45:30|||||||||1928
1735649200000|2024-12-31 12:46:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|1549
1735649210000|2024-12-31 12:46:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|35
1735649230000|2024-12-31 12:47:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|855
1735649240000|2024-12-31 12:47:20|351||351||351||351||66
1735649380000|2024-12-31 12:49:40|350.9||350.9||350.9||350.9||0
1735649390000|2024-12-31 12:49:50|||||||||1251
1735649410000|2024-12-31 12:50:10|351|350.8|351|350.8|351|350.8|351|350.8|0
1735649420000|2024-12-31 12:50:20|||||||||522
1735649430000|2024-12-31 12:50:30|351.1||351.1||351.1||351.1||347
1735649460000|2024-12-31 12:51:00|351||351||351||351||0
1735649490000|2024-12-31 12:51:30|||||||||478
1735649540000|2024-12-31 12:52:20|||||||||458
1735649620000|2024-12-31 12:53:40|||||||||535
1735649630000|2024-12-31 12:53:50|||||||||360
1735649660000|2024-12-31 12:54:20|||||||||1249
1735649670000|2024-12-31 12:54:30|351.1||351.1||351.1||351.1||313
1735649690000|2024-12-31 12:54:50||350.9||350.8||350.9||350.8|598
1735545620000|2024-12-30 08:00:20|351.4|350.7|351.4|350.7|351.4|350.7|351.4|350.7|7
1735545630000|2024-12-30 08:00:30|351.3|350.5|351|350.5|351.3|350.5|351|350.5|721
1735545640000|2024-12-30 08:00:40||350.6||350.6||350.6||350.6|0
1735545650000|2024-12-30 08:00:50|350.9|350.5|350.9|350.5|350.9|350.5|350.9|350.5|150
1735545660000|2024-12-30 08:01:00|351||351||351||351||0
1735545720000|2024-12-30 08:02:00|350.9||350.9||350.9||350.9||0
1735545780000|2024-12-30 08:03:00|350.8|350.6|350.8|350.5|350.8|350.6|350.8|350.5|1800
1735545810000|2024-12-30 08:03:30|351.1|350.9|351.2|351|351.2|351|351.1|350.9|93
1735545820000|2024-12-30 08:03:40|351|350.9|351|350.8|351|350.9|351|350.8|1
1735545900000|2024-12-30 08:05:00|351.1|350.9|351.2|351.1|351.2|351.1|351.1|350.9|1256
1735545910000|2024-12-30 08:05:10||351||351||351||351|1467
1735545970000|2024-12-30 08:06:10|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|150
1735545980000|2024-12-30 08:06:20|351.2||351.2||351.2||351.2||0
1735546000000|2024-12-30 08:06:40|351.1||351.1||351.1||351.1||0
1735546030000|2024-12-30 08:07:10|351.2|351|351.2|351|351.2|351|351.2|351|1571
1735546050000|2024-12-30 08:07:30|||||||||1359
1735546080000|2024-12-30 08:08:00|351.1||351.1||351.1||351.1||0
1735546090000|2024-12-30 08:08:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1571
1735546110000|2024-12-30 08:08:30|351.3||351.2||351.3||351.2||0
1735546120000|2024-12-30 08:08:40|351.3||351.3||351.3||351.3||0
1735546140000|2024-12-30 08:09:00|351.2||351.2||351.2||351.2||0
1735546150000|2024-12-30 08:09:10|351.3||351.3||351.3||351.3||940
1735546160000|2024-12-30 08:09:20|351.2||351.2||351.3||351.2||0
1735546170000|2024-12-30 08:09:30|351.3||351.2||351.3||351.2||0
1735546180000|2024-12-30 08:09:40|351.3||351.3||351.3||351.3||0
1735546190000|2024-12-30 08:09:50|351.2|351|351.1|351|351.2|351|351.1|351|267
1735546200000|2024-12-30 08:10:00|351.2||351.2||351.2||351.2||0
1735546220000|2024-12-30 08:10:20|351|350.8|350.9|350.7|351|350.8|350.9|350.7|0
1735546250000|2024-12-30 08:10:50|351.1|351|351.1|350.9|351.2|351|351.1|350.9|3727
1735546260000|2024-12-30 08:11:00|351|350.8|351|350.9|351|350.9|350.9|350.8|994
1735546270000|2024-12-30 08:11:10|351.1||351.1||351.1||351.1||188
1735546320000|2024-12-30 08:12:00|351|350.8|350.9|350.8|351|350.8|350.9|350.8|0
1735546330000|2024-12-30 08:12:10|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|150
1735546340000|2024-12-30 08:12:20||350.7||350.6||350.7||350.6|0
1735546360000|2024-12-30 08:12:40||350.7||350.7||350.7||350.7|0
1735546370000|2024-12-30 08:12:50|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1720
1735546380000|2024-12-30 08:13:00|351|350.9|351|350.9|351|350.9|351|350.9|5776
1735546400000|2024-12-30 08:13:20|||||||||551
1735546410000|2024-12-30 08:13:30|||||||||10000
1735546430000|2024-12-30 08:13:50|||||||||217
1735546490000|2024-12-30 08:14:50|351.1||351.1||351.1||351.1||863
1735546500000|2024-12-30 08:15:00|351.2|351|351.1|351|351.2|351|351.1|351|2749
1735546520000|2024-12-30 08:15:20|||||||||493
1735546550000|2024-12-30 08:15:50|351|350.9|351|350.9|351|350.9|351|350.9|442
1735546560000|2024-12-30 08:16:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|489
1735546600000|2024-12-30 08:16:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|444
1735546610000|2024-12-30 08:16:50|351||351||351||351||0
1735546620000|2024-12-30 08:17:00|||||||||354
1735546630000|2024-12-30 08:17:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|136
1735546700000|2024-12-30 08:18:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|886
1735546710000|2024-12-30 08:18:30||351.1||351.1||351.1||351.1|0
1735546720000|2024-12-30 08:18:40|351.2||351.3||351.3||351.2||241
1735546730000|2024-12-30 08:18:50|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|582
1735546740000|2024-12-30 08:19:00|351.4||351.4||351.4||351.4||0
1735546830000|2024-12-30 08:20:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|150
1735546840000|2024-12-30 08:20:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1735546920000|2024-12-30 08:22:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|668
1735546950000|2024-12-30 08:22:30|351.4||351.4||351.4||351.4||139
1735547020000|2024-12-30 08:23:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1735547030000|2024-12-30 08:23:50||351.2||351.1||351.2||351.1|0
1735547060000|2024-12-30 08:24:20|351.2||351.2||351.2||351.2||0
1735547100000|2024-12-30 08:25:00|351.3||351.3||351.3||351.3||1038
1735547120000|2024-12-30 08:25:20|||||||||500
1735547160000|2024-12-30 08:26:00|351.2||351.2||351.2||351.2||0
1735547410000|2024-12-30 08:30:10|351.3||351.3||351.3||351.3||370
1735547430000|2024-12-30 08:30:30||351.2||351.2||351.2||351.2|0
1735547450000|2024-12-30 08:30:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|478
1735547560000|2024-12-30 08:32:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1735547640000|2024-12-30 08:34:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|449
1735547730000|2024-12-30 08:35:30|||||||||469
1735547740000|2024-12-30 08:35:40||351.2||351.2||351.2||351.2|0
1735547750000|2024-12-30 08:35:50||351.3||351.3||351.3||351.3|0
1735547760000|2024-12-30 08:36:00|351.5|351.4|351.4|351.2|351.5|351.4|351.4|351.2|180
1735547810000|2024-12-30 08:36:50||351.3||351.3||351.3||351.3|885
1735547820000|2024-12-30 08:37:00||351.2||351.3||351.3||351.2|0
1735547830000|2024-12-30 08:37:10||351.2||351.3||351.3||351.2|0
1735547840000|2024-12-30 08:37:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|183
1735547880000|2024-12-30 08:38:00|351.6||351.6||351.6||351.6||0
1735547890000|2024-12-30 08:38:10|351.5||351.5||351.5||351.5||0
1735548080000|2024-12-30 08:41:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|391
1735548180000|2024-12-30 08:43:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1735548250000|2024-12-30 08:44:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1084
1735548330000|2024-12-30 08:45:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|948
1735548690000|2024-12-30 08:51:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|940
1735548850000|2024-12-30 08:54:10|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|848
1735548900000|2024-12-30 08:55:00|||||||||70
1735548920000|2024-12-30 08:55:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|150
1735548930000|2024-12-30 08:55:30|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|152
1735548980000|2024-12-30 08:56:20|351.5||351.5||351.5||351.5||824
1735549170000|2024-12-30 08:59:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|63
1735549200000|2024-12-30 09:00:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1735549230000|2024-12-30 09:00:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|990
1735549250000|2024-12-30 09:00:50|351.5|351.4|351.5|351.3|351.5|351.4|351.5|351.3|0
1735549260000|2024-12-30 09:01:00||351.4||351.3||351.4||351.3|0
1735549340000|2024-12-30 09:02:20|351.4||351.5||351.5||351.4||0
1735549410000|2024-12-30 09:03:30|351.4||351.5||351.5||351.4||0
1735549430000|2024-12-30 09:03:50|351.6|351.5|351.8|351.6|351.8|351.6|351.6|351.5|2980
1735549500000|2024-12-30 09:05:00|351.7||351.7||351.7||351.7||0
1735549610000|2024-12-30 09:06:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1735549620000|2024-12-30 09:07:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735549630000|2024-12-30 09:07:10|351.8||351.7||351.8||351.7||0
1735549780000|2024-12-30 09:09:40|||||||||1459
1735549790000|2024-12-30 09:09:50|351.8||351.8||351.8||351.8||1067
1735549810000|2024-12-30 09:10:10||351.7||351.6||351.7||351.6|0
1735549840000|2024-12-30 09:10:40||351.7||351.7||351.7||351.7|0
1735549950000|2024-12-30 09:12:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735550030000|2024-12-30 09:13:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2504
1735550060000|2024-12-30 09:14:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|75
1735550080000|2024-12-30 09:14:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735550100000|2024-12-30 09:15:00|351.3|351.2|351.3|351.1|351.3|351.2|351.3|351.1|0
1735550110000|2024-12-30 09:15:10|351.2||351.2||351.2||351.2||0
1735550250000|2024-12-30 09:17:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1735550260000|2024-12-30 09:17:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735550270000|2024-12-30 09:17:50|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|2847
1735550290000|2024-12-30 09:18:10|351.3||351.3||351.3||351.3||0
1735550430000|2024-12-30 09:20:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|577
1735550490000|2024-12-30 09:21:30|351.5||351.5||351.5||351.5||543
1735550500000|2024-12-30 09:21:40||351.4||351.4||351.4||351.4|0
1735550540000|2024-12-30 09:22:20|351.6|351.5|351.6|351.4|351.6|351.5|351.6|351.4|0
1735550610000|2024-12-30 09:23:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|273
1735550650000|2024-12-30 09:24:10||351.7||351.6||351.7||351.6|0
1735550660000|2024-12-30 09:24:20|351.7|351.7|351.7|351.6|351.7|351.7|351.7|351.6|0
1735550670000|2024-12-30 09:24:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1161
1735550690000|2024-12-30 09:24:50||351.5||351.5||351.5||351.5|0
1735550700000|2024-12-30 09:25:00|||||||||913
1735550760000|2024-12-30 09:26:00|351.7||351.7||351.7||351.7||531
1735550880000|2024-12-30 09:28:00||351.6||351.6||351.6||351.6|1330
1735550890000|2024-12-30 09:28:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1830
1735550920000|2024-12-30 09:28:40|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|4672
1735550930000|2024-12-30 09:28:50||351.7||351.6||351.7||351.6|0
1735551030000|2024-12-30 09:30:30|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|614
1735551120000|2024-12-30 09:32:00|351.8||351.8||351.8||351.8||0
1735551210000|2024-12-30 09:33:30|||||||||2808
1735551280000|2024-12-30 09:34:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2843
1735551300000|2024-12-30 09:35:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|547
1735551310000|2024-12-30 09:35:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|635
1735551320000|2024-12-30 09:35:20|351.8||351.8||351.8||351.8||0
1735551350000|2024-12-30 09:35:50|351.7||351.7||351.7||351.7||0
1735551410000|2024-12-30 09:36:50|||||||||747
1735551450000|2024-12-30 09:37:30|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|109
1735551480000|2024-12-30 09:38:00|351.6||351.6||351.6||351.6||0
1735551560000|2024-12-30 09:39:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|344
1735551600000|2024-12-30 09:40:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735551630000|2024-12-30 09:40:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|11
1735551640000|2024-12-30 09:40:40||351.1||351.1||351.1||351.1|962
1735551650000|2024-12-30 09:40:50|351.2||351.2||351.2||351.2||0
1735551680000|2024-12-30 09:41:20|||||||||1800
1735551710000|2024-12-30 09:41:50|||||||||784
1735551800000|2024-12-30 09:43:20|351.3||351.2||351.3||351.2||1104
1735551830000|2024-12-30 09:43:50|351.3|351.2|351.5|351.3|351.5|351.3|351.3|351.2|3791
1735551840000|2024-12-30 09:44:00||351.4||351.4||351.4||351.4|0
1735551910000|2024-12-30 09:45:10|||||||||301
1735551940000|2024-12-30 09:45:40|351.6||351.5||351.6||351.5||1968
1735551960000|2024-12-30 09:46:00|351.6||351.6||351.6||351.6||604
1735552020000|2024-12-30 09:47:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.5|3608
1735552050000|2024-12-30 09:47:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|765
1735552060000|2024-12-30 09:47:40|||||||||150
1735552090000|2024-12-30 09:48:10||351.4||351.4||351.4||351.4|137
1735552120000|2024-12-30 09:48:40|351.5||351.6||351.6||351.5||2408
1735552130000|2024-12-30 09:48:50|351.5||351.5||351.5||351.5||0
1735552140000|2024-12-30 09:49:00|||||||||1917
1735552240000|2024-12-30 09:50:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1208
1735552310000|2024-12-30 09:51:50|351.7||351.7||351.7||351.7||1196
1735552340000|2024-12-30 09:52:20|351.6||351.6||351.6||351.6||0
1735552380000|2024-12-30 09:53:00|||||||||64
1735552390000|2024-12-30 09:53:10|351.7||351.7||351.7||351.7||0
1735552500000|2024-12-30 09:55:00|351.6||351.6||351.6||351.6||0
1735552510000|2024-12-30 09:55:10|351.7||351.7||351.7||351.7||769
1735552650000|2024-12-30 09:57:30|351.6||351.6||351.6||351.6||0
1735552710000|2024-12-30 09:58:30|351.7||351.7||351.7||351.7||4421
1735552800000|2024-12-30 10:00:00|351.6||351.6||351.6||351.6||0
1735552820000|2024-12-30 10:00:20|||||||||4060
1735552900000|2024-12-30 10:01:40|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|0
1735552920000|2024-12-30 10:02:00|||||||||778
1735552990000|2024-12-30 10:03:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|101
1735553070000|2024-12-30 10:04:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|133
1735553140000|2024-12-30 10:05:40|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|3083
1735553160000|2024-12-30 10:06:00|351.3||351.3||351.3||351.3||0
1735553280000|2024-12-30 10:08:00|||||||||100
1735553310000|2024-12-30 10:08:30|||||||||1000
1735553320000|2024-12-30 10:08:40|351.4||351.4||351.4||351.4||1585
1735553430000|2024-12-30 10:10:30|351.3||351.4||351.4||351.3||0
1735553460000|2024-12-30 10:11:00||351.3||351.3||351.3||351.3|1904
1735553600000|2024-12-30 10:13:20|351.5||351.5||351.5||351.5||1800
1735553640000|2024-12-30 10:14:00||351.4||351.4||351.4||351.4|0
1735553690000|2024-12-30 10:14:50|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|1410
1735553730000|2024-12-30 10:15:30|351.6|351.6|351.8|351.6|351.8|351.6|351.6|351.6|1338
1735553930000|2024-12-30 10:18:50|351.7|351.7|351.7|351.6|351.7|351.7|351.7|351.6|0
1735554000000|2024-12-30 10:20:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|9
1735554010000|2024-12-30 10:20:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1994
1735554030000|2024-12-30 10:20:30||351.5||351.5||351.5||351.5|0
1735554040000|2024-12-30 10:20:40||351.6||351.6||351.6||351.6|0
1735554080000|2024-12-30 10:21:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|931
1735554090000|2024-12-30 10:21:30|||||||||2487
1735554120000|2024-12-30 10:22:00|351.7||351.7||351.7||351.7||839
1735554150000|2024-12-30 10:22:30||351.6||351.5||351.6||351.5|0
1735554380000|2024-12-30 10:26:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1735554400000|2024-12-30 10:26:40||351.6||351.7||351.7||351.6|0
1735554520000|2024-12-30 10:28:40|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|688
1735554530000|2024-12-30 10:28:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735554540000|2024-12-30 10:29:00|||||||||200
1735554620000|2024-12-30 10:30:20|||||||||1848
1735554630000|2024-12-30 10:30:30|||||||||3083
1735554750000|2024-12-30 10:32:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|30
1735554770000|2024-12-30 10:32:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735555050000|2024-12-30 10:37:30|||||||||307
1735555130000|2024-12-30 10:38:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|150
1735555170000|2024-12-30 10:39:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|143
1735555200000|2024-12-30 10:40:00|||||||||150
1735555260000|2024-12-30 10:41:00|351.7|351.5|351.6|351.5|351.7|351.6|351.6|351.5|604
1735555290000|2024-12-30 10:41:30||351.4||351.4||351.4||351.4|0
1735555320000|2024-12-30 10:42:00|351.5||351.5||351.5||351.5||0
1735555460000|2024-12-30 10:44:20|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|0
1735555510000|2024-12-30 10:45:10|351.4||351.4||351.4||351.4||8
1735555520000|2024-12-30 10:45:20|||||||||1801
1735555680000|2024-12-30 10:48:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|95
1735555690000|2024-12-30 10:48:10|351.4||351.3||351.4||351.3||0
1735555740000|2024-12-30 10:49:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|200
1735555790000|2024-12-30 10:49:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2379
1735555810000|2024-12-30 10:50:10|351.4||351.4||351.4||351.4||2451
1735555830000|2024-12-30 10:50:30|351.3||351.3||351.3||351.3||0
1735556140000|2024-12-30 10:55:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735556160000|2024-12-30 10:56:00||351.2||351.2||351.2||351.2|150
1735556170000|2024-12-30 10:56:10|351.3||351.3||351.3||351.3||0
1735556360000|2024-12-30 10:59:20||351.1||351.1||351.1||351.1|0
1735556400000|2024-12-30 11:00:00||351.2||351.1||351.2||351.1|0
1735556420000|2024-12-30 11:00:20|351.4|351.2|351.4|351.3|351.4|351.3|351.4|351.1|2848
1735556560000|2024-12-30 11:02:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|13
1735556590000|2024-12-30 11:03:10|||||||||843
1735556650000|2024-12-30 11:04:10||351.1||351.1||351.1||351.1|0
1735556700000|2024-12-30 11:05:00|351.2||351.2||351.2||351.2||0
1735556910000|2024-12-30 11:08:30|351.1|351|351.1|351|351.1|351|351.1|351|730
1735556950000|2024-12-30 11:09:10|||||||||2900
1735557110000|2024-12-30 11:11:50|351|350.9|351|350.9|351|350.9|351|350.9|874
1735557120000|2024-12-30 11:12:00|351.1||351.1||351.1||351.1||0
1735557130000|2024-12-30 11:12:10|||||||||32
1735557140000|2024-12-30 11:12:20|351.2|351|351.1|351|351.2|351|351.1|351|2110
1735557200000|2024-12-30 11:13:20|||||||||2186
1735557260000|2024-12-30 11:14:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1735557330000|2024-12-30 11:15:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|413
1735557510000|2024-12-30 11:18:30||351.1||351.1||351.1||351.1|14
1735557520000|2024-12-30 11:18:40|351.2||351.3||351.3||351.2||0
1735557530000|2024-12-30 11:18:50||351.2||351.2||351.2||351.2|0
1735557700000|2024-12-30 11:21:40|||||||||754
1735558340000|2024-12-30 11:32:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|109
1735558390000|2024-12-30 11:33:10|351.1|351|351.1|351|351.1|351|351.1|351|0
1735558530000|2024-12-30 11:35:30|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2848
1735558640000|2024-12-30 11:37:20|351.3||351.3||351.3||351.3||0
1735558660000|2024-12-30 11:37:40|351.2||351.2||351.2||351.2||0
1735559130000|2024-12-30 11:45:30|||||||||297
1735559400000|2024-12-30 11:50:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|234
1735559440000|2024-12-30 11:50:40|351.4|351.3|351.3|351.2|351.4|351.3|351.3|351.2|0
1735559470000|2024-12-30 11:51:10|351.4|351.3|351.7|351.5|351.8|351.6|351.4|351.3|4418
1735559490000|2024-12-30 11:51:30|351.5|351.3|351.4|351.3|351.5|351.3|351.4|351.3|3649
1735559500000|2024-12-30 11:51:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|86
1735559690000|2024-12-30 11:54:50|||||||||1294
1735559760000|2024-12-30 11:56:00|||||||||500
1735560000000|2024-12-30 12:00:00|351.6||351.6||351.6||351.6||150
1735560010000|2024-12-30 12:00:10|351.5|351.5|351.6|351.5|351.6|351.5|351.5|351.5|3216
1735560020000|2024-12-30 12:00:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1227
1735560030000|2024-12-30 12:00:30|351.4|351.3|351.5|351.3|351.5|351.4|351.4|351.3|779
1735560060000|2024-12-30 12:01:00|351.4||351.4||351.4||351.4||0
1735560140000|2024-12-30 12:02:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2832
1735560180000|2024-12-30 12:03:00|351.4|351.2|351.3|351.2|351.4|351.2|351.3|351.2|685
1735560260000|2024-12-30 12:04:20|351.4||351.4||351.4||351.4||1552
1735560300000|2024-12-30 12:05:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|111
1735560310000|2024-12-30 12:05:10|||||||||984
1735560360000|2024-12-30 12:06:00|||||||||1147
1735560410000|2024-12-30 12:06:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|571
1735560420000|2024-12-30 12:07:00|351.6||351.6||351.6||351.6||0
1735560510000|2024-12-30 12:08:30|351.5||351.5||351.5||351.5||0
1735560570000|2024-12-30 12:09:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|3979
1735560620000|2024-12-30 12:10:20|351.7||351.7||351.7||351.7||706
1735560630000|2024-12-30 12:10:30||351.6||351.6||351.6||351.5|0
1735560720000|2024-12-30 12:12:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1328
1735560990000|2024-12-30 12:16:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735561020000|2024-12-30 12:17:00|||||||||5439
1735561070000|2024-12-30 12:17:50|||||||||2838
1735561080000|2024-12-30 12:18:00|||||||||6000
1735561090000|2024-12-30 12:18:10|351.8||351.8||351.8||351.8||352
1735561210000|2024-12-30 12:20:10|351.7||351.7||351.7||351.7||0
1735561230000|2024-12-30 12:20:30||351.5||351.5||351.5||351.5|643
1735561270000|2024-12-30 12:21:10|||||||||281
1735561390000|2024-12-30 12:23:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|807
1735561490000|2024-12-30 12:24:50||351.8||351.7||351.8||351.7|100
1735561600000|2024-12-30 12:26:40|351.8||351.8||351.8||351.8||0
1735561660000|2024-12-30 12:27:40|||||||||1300
1735561810000|2024-12-30 12:30:10|||||||||191
1735561890000|2024-12-30 12:31:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1736
1735561910000|2024-12-30 12:31:50|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|497
1735562040000|2024-12-30 12:34:00|351.8||351.8||351.8||351.8||0
1735562050000|2024-12-30 12:34:10|||||||||1583
1735562240000|2024-12-30 12:37:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|142
1735562250000|2024-12-30 12:37:30||351.7||351.7||351.7||351.7|2142
1735562270000|2024-12-30 12:37:50|351.8||351.8||351.8||351.8||0
1735562340000|2024-12-30 12:39:00|||||||||95
1735562460000|2024-12-30 12:41:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1255
1735562520000|2024-12-30 12:42:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1735562580000|2024-12-30 12:43:00||351.6||351.6||351.6||351.6|0
1735562640000|2024-12-30 12:44:00|351.7||351.7||351.7||351.7||38
1735562700000|2024-12-30 12:45:00|||||||||2200
1735562950000|2024-12-30 12:49:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|502
1735562960000|2024-12-30 12:49:20|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|2468
1735562970000|2024-12-30 12:49:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1735563150000|2024-12-30 12:52:30|||||||||4543
1735563290000|2024-12-30 12:54:50|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|873
1735563300000|2024-12-30 12:55:00|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|5508
1735563310000|2024-12-30 12:55:10|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1408
1735563380000|2024-12-30 12:56:20|351.5||351.5||351.5||351.5||0
1735563450000|2024-12-30 12:57:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|996
1735563480000|2024-12-30 12:58:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|378
1735563590000|2024-12-30 12:59:50|||||||||96
1735563620000|2024-12-30 13:00:20|||||||||2033
1735563790000|2024-12-30 13:03:10|351.6|351.5|351.6|351.5|351.7|351.6|351.6|351.5|0
1735563860000|2024-12-30 13:04:20|||||||||1790
1735563910000|2024-12-30 13:05:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|81
1735563920000|2024-12-30 13:05:20||351.3||351.3||351.3||351.3|0
1735563960000|2024-12-30 13:06:00|351.4||351.5||351.5||351.4||0
1735564000000|2024-12-30 13:06:40|351.4||351.4||351.4||351.4||0
1735564400000|2024-12-30 13:13:20|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|1038
1735564460000|2024-12-30 13:14:20|351.3|351.3|351.4|351.3|351.4|351.3|351.3|351.3|0
1735564660000|2024-12-30 13:17:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2700
1735564680000|2024-12-30 13:18:00|||||||||4278
1735564690000|2024-12-30 13:18:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|777
1735564730000|2024-12-30 13:18:50||351.2||351.2||351.2||351.2|2939
1735564910000|2024-12-30 13:21:50|351.3||351.4||351.4||351.3||0
1735565070000|2024-12-30 13:24:30||351.3||351.3||351.3||351.3|0
1735565100000|2024-12-30 13:25:00|||||||||55
1735565240000|2024-12-30 13:27:20|||||||||871
1735565460000|2024-12-30 13:31:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.3|0
1735565520000|2024-12-30 13:32:00|||||||||330
1735565550000|2024-12-30 13:32:30|||||||||698
1735565650000|2024-12-30 13:34:10|||||||||2846
1735565660000|2024-12-30 13:34:20|||||||||259
1735565670000|2024-12-30 13:34:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1735565790000|2024-12-30 13:36:30|351.3|351.2|351|350.9|351.3|351.2|351|350.8|0
1735565850000|2024-12-30 13:37:30|||||||||250
1735565870000|2024-12-30 13:37:50|||||||||990
1735565930000|2024-12-30 13:38:50|351.1|351|351.1|350.9|351.1|351|351.1|350.9|1715
1735565940000|2024-12-30 13:39:00||351||351||351||351|0
1735566010000|2024-12-30 13:40:10||350.9||350.9||350.9||350.9|0
1735566030000|2024-12-30 13:40:30||351||351||351||351|0
1735566050000|2024-12-30 13:40:50|351|350.9|351|350.9|351|350.9|351|350.9|18
1735566090000|2024-12-30 13:41:30|351.1|351|351.1|351|351.1|351|351.1|351|2238
1735566120000|2024-12-30 13:42:00|||||||||1584
1735566250000|2024-12-30 13:44:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1735566450000|2024-12-30 13:47:30|351.3||351.3||351.3||351.2||699
1735566460000|2024-12-30 13:47:40|351.2|351|351.2|351|351.2|351|351.2|351|1908
1735566470000|2024-12-30 13:47:50|351.1||351.1||351.1||351.1||0
1735566490000|2024-12-30 13:48:10|351|350.9|351|350.9|351|350.9|351|350.9|133
1735566510000|2024-12-30 13:48:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1786
1735566530000|2024-12-30 13:48:50|351|350.9|351|350.9|351|350.9|351|350.9|0
1735566540000|2024-12-30 13:49:00|||||||||700
1735566720000|2024-12-30 13:52:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1735566820000|2024-12-30 13:53:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|853
1735566830000|2024-12-30 13:53:50|350.9||350.9||350.9||350.9||0
1735566850000|2024-12-30 13:54:10|350.8||350.8||350.8||350.8||0
1735566900000|2024-12-30 13:55:00|350.9||350.9||350.9||350.9||1555
1735566910000|2024-12-30 13:55:10||350.8||350.8||350.8||350.8|4400
1735567100000|2024-12-30 13:58:20|351|350.9|351|350.9|351|350.9|351|350.9|592
1735567180000|2024-12-30 13:59:40|||||||||441
1735567280000|2024-12-30 14:01:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|11
1735567320000|2024-12-30 14:02:00|351||351||351||351||0
1735567440000|2024-12-30 14:04:00|351.1|351|351.1|351|351.1|351|351.1|351|1348
1735567500000|2024-12-30 14:05:00||350.9||350.9||350.9||350.9|492
1735567510000|2024-12-30 14:05:10||351||350.9||351||350.9|0
1735567520000|2024-12-30 14:05:20||351||351||351||351|0
1735567600000|2024-12-30 14:06:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|682
1735567690000|2024-12-30 14:08:10||351||351||351||351|11
1735567720000|2024-12-30 14:08:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1735567760000|2024-12-30 14:09:20||351||351||351||351|0
1735567780000|2024-12-30 14:09:40|||||||||1538
1735567840000|2024-12-30 14:10:40|351.2||351.2||351.2||351.2||0
1735567850000|2024-12-30 14:10:50|||||||||45
1735568270000|2024-12-30 14:17:50||351.1||351.1||351.1||351.1|0
1735568290000|2024-12-30 14:18:10|351.1|351|351.1|351|351.1|351|351.1|351|14
1735568390000|2024-12-30 14:19:50|||||||||905
1735568430000|2024-12-30 14:20:30||350.9||350.9||350.9||350.9|2259
1735568440000|2024-12-30 14:20:40||351||350.9||351||350.9|0
1735568450000|2024-12-30 14:20:50||351||351||351||351|566
1735568500000|2024-12-30 14:21:40|351|350.9|351|350.9|351|350.9|351|350.9|0
1735568520000|2024-12-30 14:22:00|||||||||697
1735568650000|2024-12-30 14:24:10|350.9|350.8|351|350.8|351|350.8|350.9|350.8|1047
1735568660000|2024-12-30 14:24:20|350.9|350.9|351|350.9|351|350.9|350.9|350.9|2259
1735568850000|2024-12-30 14:27:30|351.1|351|351.1|351|351.1|351|351.1|351|1148
1735568890000|2024-12-30 14:28:10|351.2|351.1|351.2|351|351.2|351.1|351.2|351|1541
1735568960000|2024-12-30 14:29:20|351.1||351.1||351.1||351.1||261
1735569000000|2024-12-30 14:30:00|351|350.9|351|350.9|351|350.9|351|350.9|1366
1735569010000|2024-12-30 14:30:10|351.1||351.1||351.1||351.1||0
1735569030000|2024-12-30 14:30:30|351|351|351|350.9|351|351|351|350.9|785
1735569050000|2024-12-30 14:30:50|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1778
1735569080000|2024-12-30 14:31:20|351|350.9|351|350.9|351|350.9|351|350.9|0
1735569090000|2024-12-30 14:31:30||350.8||350.8||350.8||350.8|0
1735569200000|2024-12-30 14:33:20|350.9|350.7|350.8|350.7|350.9|350.7|350.8|350.7|2259
1735569270000|2024-12-30 14:34:30||350.6||350.6||350.6||350.6|0
1735569360000|2024-12-30 14:36:00|350.7||350.8||350.8||350.7||0
1735569460000|2024-12-30 14:37:40|350.7||350.7||350.7||350.7||0
1735569470000|2024-12-30 14:37:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|613
1735569500000|2024-12-30 14:38:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|589
1735569530000|2024-12-30 14:38:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1735569570000|2024-12-30 14:39:30|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|12
1735569600000|2024-12-30 14:40:00||350.3||350.4||350.4||350.3|1742
1735569700000|2024-12-30 14:41:40|||||||||765
1735569710000|2024-12-30 14:41:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|2050
1735569790000|2024-12-30 14:43:10|||||||||621
1735569800000|2024-12-30 14:43:20|350.5||350.5||350.5||350.4||0
1735569820000|2024-12-30 14:43:40|350.4||350.4||350.4||350.4||0
1735569840000|2024-12-30 14:44:00|350.5||350.5||350.5||350.5||0
1735569870000|2024-12-30 14:44:30|350.4||350.4||350.5||350.4||0
1735569880000|2024-12-30 14:44:40|350.5||350.5||350.5||350.5||0
1735569890000|2024-12-30 14:44:50|||||||||56
1735569910000|2024-12-30 14:45:10|350.4|350.2|350.3|350.2|350.4|350.2|350.3|350.2|424
1735569920000|2024-12-30 14:45:20|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|267
1735569940000|2024-12-30 14:45:40|350.1|350|350.1|350|350.1|350|350.1|350|1248
1735569950000|2024-12-30 14:45:50|350.2|350.1|350.2|350|350.2|350.1|350.2|350|452
1735570000000|2024-12-30 14:46:40|||||||||200
1735570030000|2024-12-30 14:47:10||350.1||350.1||350.1||350.1|1970
1735570040000|2024-12-30 14:47:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1800
1735570070000|2024-12-30 14:47:50|350.4||350.4||350.4||350.4||0
1735570090000|2024-12-30 14:48:10|350.3||350.3||350.3||350.3||0
1735570210000|2024-12-30 14:50:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1700
1735570220000|2024-12-30 14:50:20|350.1|350|350.1|350|350.1|350|350.1|350|0
1735570230000|2024-12-30 14:50:30|350.2||350.2||350.2||350.2||2170
1735570370000|2024-12-30 14:52:50|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1735570380000|2024-12-30 14:53:00|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|410
1735570400000|2024-12-30 14:53:20||350.3||350.3||350.3||350.3|0
1735570790000|2024-12-30 14:59:50|||||||||406
1735570800000|2024-12-30 15:00:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|2643
1735570810000|2024-12-30 15:00:10|||||||||30
1735570830000|2024-12-30 15:00:30|||||||||576
1735570880000|2024-12-30 15:01:20|350.4||350.3||350.4||350.3||2659
1735571160000|2024-12-30 15:06:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735571320000|2024-12-30 15:08:40|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|130
1735571360000|2024-12-30 15:09:20|350.3||350.4||350.4||350.3||4381
1735571370000|2024-12-30 15:09:30|350.3|350.1|350.3|350.2|350.3|350.2|350.3|350.1|874
1735571380000|2024-12-30 15:09:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|6654
1735571440000|2024-12-30 15:10:40|350.1|350|350.1|350|350.1|350|350.1|350|1072
1735571510000|2024-12-30 15:11:50|||||||||300
1735571640000|2024-12-30 15:14:00|350.2||350.2||350.2||350.2||0
1735571650000|2024-12-30 15:14:10|350.1||350.1||350.1||350.1||0
1735571660000|2024-12-30 15:14:20|350.2||350.2||350.2||350.2||970
1735571700000|2024-12-30 15:15:00|350.1||350.1||350.1||350.1||0
1735571800000|2024-12-30 15:16:40||349.9||350||350||349.9|836
1735571820000|2024-12-30 15:17:00||349.9||349.9||349.9||349.9|683
1735571840000|2024-12-30 15:17:20|350||350||350||350||0
1735571850000|2024-12-30 15:17:30|350.1||350||350.1||350||0
1735571940000|2024-12-30 15:19:00|350.1|350|350.1|349.9|350.1|350|350.1|349.9|4287
1735572010000|2024-12-30 15:20:10||350||350||350||350|0
1735572050000|2024-12-30 15:20:50||349.9||349.9||349.9||349.9|920
1735572080000|2024-12-30 15:21:20|350||350||350||350||0
1735572240000|2024-12-30 15:24:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1738
1735572430000|2024-12-30 15:27:10|||||||||3535
1735572450000|2024-12-30 15:27:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735572480000|2024-12-30 15:28:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3535
1735572520000|2024-12-30 15:28:40|||||||||952
1735572610000|2024-12-30 15:30:10||349.5||349.5||349.5||349.5|0
1735572650000|2024-12-30 15:30:50||349.6||349.6||349.6||349.6|3003
1735572680000|2024-12-30 15:31:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1761
1735572870000|2024-12-30 15:34:30|||||||||66
1735572900000|2024-12-30 15:35:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1735572950000|2024-12-30 15:35:50||349.5||349.5||349.5||349.5|405
1735572970000|2024-12-30 15:36:10|349.6||349.6||349.6||349.6||0
1735573200000|2024-12-30 15:40:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3535
1735573210000|2024-12-30 15:40:10|349.8|349.7|349.7|349.6|349.8|349.7|349.7|349.6|7070
1735573230000|2024-12-30 15:40:30|||||||||2570
1735573250000|2024-12-30 15:40:50||349.5||349.5||349.5||349.5|0
1735573400000|2024-12-30 15:43:20|349.6||349.6||349.6||349.6||0
1735573530000|2024-12-30 15:45:30|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3093
1735573550000|2024-12-30 15:45:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735573600000|2024-12-30 15:46:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2284
1735573610000|2024-12-30 15:46:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|965
1735573620000|2024-12-30 15:47:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2474
1735573680000|2024-12-30 15:48:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|2469
1735573740000|2024-12-30 15:49:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|652
1735573790000|2024-12-30 15:49:50|349.7|349.6|349.7|349.5|349.7|349.6|349.7|349.5|1644
1735573800000|2024-12-30 15:50:00|349.6||349.6||349.6||349.6||0
1735573880000|2024-12-30 15:51:20|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|500
1735573920000|2024-12-30 15:52:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|207
1735574040000|2024-12-30 15:54:00||349.4||349.5||349.5||349.4|0
1735574090000|2024-12-30 15:54:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|3169
1735574100000|2024-12-30 15:55:00|349.8|349.7|349.7|349.6|349.8|349.7|349.7|349.6|2961
1735574180000|2024-12-30 15:56:20|||||||||1700
1735574210000|2024-12-30 15:56:50|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|1221
1735574270000|2024-12-30 15:57:50||349.6||349.6||349.6||349.6|0
1735574280000|2024-12-30 15:58:00||349.5||349.5||349.5||349.5|0
1735574330000|2024-12-30 15:58:50||349.6||349.6||349.6||349.6|0
1735574440000|2024-12-30 16:00:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735574460000|2024-12-30 16:01:00|||||||||142
1735574470000|2024-12-30 16:01:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|603
1735574490000|2024-12-30 16:01:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1735574500000|2024-12-30 16:01:40|349.9|349.8|349.8|349.7|349.9|349.8|349.8|349.7|3535
1735574520000|2024-12-30 16:02:00|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|301
1735574580000|2024-12-30 16:03:00|349.7|349.7|349.7|349.6|349.7|349.7|349.7|349.6|1783
1735574610000|2024-12-30 16:03:30|||||||||925
1735574660000|2024-12-30 16:04:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1735574670000|2024-12-30 16:04:30|||||||||956
1735574680000|2024-12-30 16:04:40|349.7||349.7||349.7||349.7||500
1735574710000|2024-12-30 16:05:10|349.6||349.7||349.7||349.6||0
1735574800000|2024-12-30 16:06:40|349.6||349.7||349.7||349.6||0
1735574840000|2024-12-30 16:07:20||349.6||349.6||349.6||349.6|0
1735574860000|2024-12-30 16:07:40||349.5||349.5||349.5||349.5|1267
1735575010000|2024-12-30 16:10:10||349.6||349.6||349.6||349.6|0
1735575100000|2024-12-30 16:11:40|||||||||30
1735575320000|2024-12-30 16:15:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.6|2331
1735575380000|2024-12-30 16:16:20|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|601
1735575390000|2024-12-30 16:16:30|349.8||349.8||349.8||349.8||0
1735575500000|2024-12-30 16:18:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|11
1735575540000|2024-12-30 16:19:00|||||||||547
1735575560000|2024-12-30 16:19:20|||||||||811
1735575720000|2024-12-30 16:22:00|||||||||285
1735575890000|2024-12-30 16:24:50|||||||||12
1735575900000|2024-12-30 16:25:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|4419
1735575910000|2024-12-30 16:25:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|313
1735575920000|2024-12-30 16:25:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|5181
1735575930000|2024-12-30 16:25:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|732
1735576000000|2024-12-30 16:26:40|||||||||220
1735576020000|2024-12-30 16:27:00|||||||||599
1735576050000|2024-12-30 16:27:30|||||||||597
1735576080000|2024-12-30 16:28:00|||||||||12
1735576100000|2024-12-30 16:28:20||349.6||349.6||349.6||349.6|4604
1735576110000|2024-12-30 16:28:30|349.7||349.7||349.7||349.7||0
1735576170000|2024-12-30 16:29:30|||||||||5
1735576180000|2024-12-30 16:29:40|||||||||154
1735576190000|2024-12-30 16:29:50||349.5||349.5||349.5||349.5|431
1735632010000|2024-12-31 08:00:10|348.3|347.7|348.2|347.7|348.3|347.7|348.2|347.7|726
1735632020000|2024-12-31 08:00:20|348.3|348.3|349.2|348.6|349.4|348.6|348.3|348.3|1365
1735632030000|2024-12-31 08:00:30|349.1||349.3||349.3||349.1||0
1735632040000|2024-12-31 08:00:40|349.2||348.9||349.2||348.9||0
1735632060000|2024-12-31 08:01:00|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|0
1735632090000|2024-12-31 08:01:30||348.3||348.3||348.3||348.3|0
1735632100000|2024-12-31 08:01:40||348.2||348.2||348.2||348.2|0
1735632140000|2024-12-31 08:02:20||348.3||348.3||348.3||348.3|0
1735632250000|2024-12-31 08:04:10|348.6||348.6||348.6||348.6||200
1735632290000|2024-12-31 08:04:50|348.5|348.1|348.3|348.1|348.5|348.1|348.3|348.1|662
1735632300000|2024-12-31 08:05:00|348.2|348|348.2|347.9|348.2|348|348.2|347.9|0
1735632380000|2024-12-31 08:06:20|348.3|348.1|348.4|348.1|348.4|348.2|348.3|348.1|3057
1735632530000|2024-12-31 08:08:50|348.3|348|348.2|348|348.3|348|348.2|348|60
1735632550000|2024-12-31 08:09:10|348.1|348.1|348.2|348|348.2|348.1|348.1|348|150
1735632640000|2024-12-31 08:10:40|348.4|348.2|348|347.8|348.4|348.2|348|347.8|10193
1735632690000|2024-12-31 08:11:30|347.9||348||348||347.9||356
1735632780000|2024-12-31 08:13:00|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|633
1735632820000|2024-12-31 08:13:40||348||348||348||348|0
1735632840000|2024-12-31 08:14:00|348|347.9|348.1|347.9|348.1|347.9|348|347.9|300
1735632960000|2024-12-31 08:16:00||348||348||348||348|0
1735632970000|2024-12-31 08:16:10||347.9||347.9||347.9||347.9|0
1735632980000|2024-12-31 08:16:20||348||347.9||348||347.9|0
1735633000000|2024-12-31 08:16:40||348||348||348||347.9|0
1735633020000|2024-12-31 08:17:00|348.2||348.2||348.2||348.2||1583
1735633050000|2024-12-31 08:17:30|348.1|347.9|348|347.9|348.2|347.9|348|347.9|1703
1735633060000|2024-12-31 08:17:40||347.8||347.8||347.8||347.8|1583
1735633070000|2024-12-31 08:17:50|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|0
1735633080000|2024-12-31 08:18:00|348|347.8|348.1|348|348.1|348|348|347.8|2095
1735633090000|2024-12-31 08:18:10|348.3|348.1|348.5|348.3|348.7|348.5|348.3|348.1|2391
1735633100000|2024-12-31 08:18:20||348.2||348.2||348.2||348.2|0
1735633110000|2024-12-31 08:18:30|348.4|348.1|348.4|348.2|348.4|348.2|348.4|348.1|0
1735633200000|2024-12-31 08:20:00|348.3||348.4||348.4||348.3||333
1735633210000|2024-12-31 08:20:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1000
1735633230000|2024-12-31 08:20:30|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|1899
1735633320000|2024-12-31 08:22:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|1000
1735633340000|2024-12-31 08:22:20|348.6||348.6||348.6||348.6||0
1735633410000|2024-12-31 08:23:30||348.4||348.4||348.4||348.4|0
1735633500000|2024-12-31 08:25:00|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1735633510000|2024-12-31 08:25:10|348.9|348.8|349|348.8|349|348.8|348.9|348.8|651
1735633610000|2024-12-31 08:26:50|||||||||1400
1735633730000|2024-12-31 08:28:50|348.9|348.7|348.8|348.6|348.9|348.7|348.8|348.6|966
1735633820000|2024-12-31 08:30:20|348.5|348.4|348.5|348.3|348.5|348.4|348.5|348.3|485
1735633840000|2024-12-31 08:30:40|348.4||348.4||348.4||348.4||0
1735633880000|2024-12-31 08:31:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|607
1735633890000|2024-12-31 08:31:30|348.6||348.6||348.6||348.6||1800
1735633900000|2024-12-31 08:31:40|348.5||348.6||348.6||348.5||0
1735634130000|2024-12-31 08:35:30|348.5||348.5||348.5||348.5||17
1735634140000|2024-12-31 08:35:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1735634190000|2024-12-31 08:36:30||348.5||348.5||348.5||348.5|0
1735634260000|2024-12-31 08:37:40||348.6||348.5||348.6||348.5|51
1735634340000|2024-12-31 08:39:00|348.6||348.7||348.7||348.6||603
1735634520000|2024-12-31 08:42:00|348.8|348.6|348.8|348.7|348.8|348.7|348.8|348.6|0
1735634530000|2024-12-31 08:42:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|259
1735634580000|2024-12-31 08:43:00|349||348.9||349||348.9||1373
1735634640000|2024-12-31 08:44:00|348.8|348.7|348.7|348.5|348.8|348.7|348.7|348.5|2293
1735634710000|2024-12-31 08:45:10|348.6||348.7||348.7||348.6||268
1735634790000|2024-12-31 08:46:30|348.6||348.7||348.7||348.6||0
1735634830000|2024-12-31 08:47:10|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|0
1735634860000|2024-12-31 08:47:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1735634870000|2024-12-31 08:47:50|348.6||348.6||348.6||348.6||0
1735634890000|2024-12-31 08:48:10|348.5|348.4|348.6|348.5|348.6|348.5|348.5|348.4|0
1735634910000|2024-12-31 08:48:30|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.6|458
1735634920000|2024-12-31 08:48:40||348.7||348.6||348.7||348.6|2232
1735634940000|2024-12-31 08:49:00||348.7||348.7||348.7||348.7|0
1735635000000|2024-12-31 08:50:00|||||||||25
1735635060000|2024-12-31 08:51:00|348.9|348.8|349.1|348.9|349.1|349|348.9|348.8|3516
1735635070000|2024-12-31 08:51:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1735635120000|2024-12-31 08:52:00|349|348.9|349.1|348.9|349.1|348.9|349|348.9|0
1735635210000|2024-12-31 08:53:30|349||349||349||349||0
1735635300000|2024-12-31 08:55:00|348.9|348.8|349|348.8|349|348.8|348.9|348.8|0
1735635330000|2024-12-31 08:55:30|348.9||348.9||348.9||348.9||250
1735635420000|2024-12-31 08:57:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1735635540000|2024-12-31 08:59:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.7|28
1735635570000|2024-12-31 08:59:30||348.7||348.7||348.7||348.7|0
1735635600000|2024-12-31 09:00:00|349|348.9|349.1|348.9|349.1|349|349|348.9|599
1735635620000|2024-12-31 09:00:20||349||348.9||349||348.9|0
1735635780000|2024-12-31 09:03:00||349||349||349||349|0
1735635790000|2024-12-31 09:03:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1735635850000|2024-12-31 09:04:10|349.3||349.3||349.3||349.3||407
1735635900000|2024-12-31 09:05:00||349.2||349.2||349.2||349.1|0
1735635950000|2024-12-31 09:05:50|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|1032
1735635970000|2024-12-31 09:06:10||349.2||349.2||349.2||349.2|0
1735636010000|2024-12-31 09:06:50|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|0
1735636020000|2024-12-31 09:07:00||349.2||349.2||349.2||349.2|2476
1735636110000|2024-12-31 09:08:30|||||||||536
1735636170000|2024-12-31 09:09:30|||||||||1783
1735636220000|2024-12-31 09:10:20|||||||||55
1735636340000|2024-12-31 09:12:20|349.4||349.4||349.4||349.4||553
1735636440000|2024-12-31 09:14:00|349.3||349.3||349.3||349.3||0
1735636500000|2024-12-31 09:15:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|648
1735636530000|2024-12-31 09:15:30|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1735636590000|2024-12-31 09:16:30|||||||||3343
1735636900000|2024-12-31 09:21:40|349.4||349.4||349.4||349.4||0
1735637010000|2024-12-31 09:23:30|349.3||349.3||349.3||349.3||0
1735637020000|2024-12-31 09:23:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|133
1735637080000|2024-12-31 09:24:40|349.1|349|349.2|349|349.2|349|349.1|349|458
1735637380000|2024-12-31 09:29:40|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1735637400000|2024-12-31 09:30:00||349.2||349.2||349.2||349.2|0
1735637520000|2024-12-31 09:32:00|||||||||611
1735637550000|2024-12-31 09:32:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1735637760000|2024-12-31 09:36:00|349|348.9|349|348.9|349|348.9|349|348.9|426
1735637790000|2024-12-31 09:36:30|349.1||349.1||349.1||349.1||0
1735637820000|2024-12-31 09:37:00|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|271
1735637830000|2024-12-31 09:37:10|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|670
1735638000000|2024-12-31 09:40:00||349.2||349.2||349.2||349.2|0
1735638030000|2024-12-31 09:40:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1735638300000|2024-12-31 09:45:00|||||||||125
1735638320000|2024-12-31 09:45:20|||||||||2343
1735638330000|2024-12-31 09:45:30|349.5|349.4|349.6|349.4|349.6|349.4|349.5|349.4|806
1735638480000|2024-12-31 09:48:00|349.5||349.5||349.5||349.5||0
1735638620000|2024-12-31 09:50:20|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|300
1735638640000|2024-12-31 09:50:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1735638690000|2024-12-31 09:51:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|88
1735638710000|2024-12-31 09:51:50|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|295
1735638780000|2024-12-31 09:53:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|726
1735638790000|2024-12-31 09:53:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|780
1735638800000|2024-12-31 09:53:20|||||||||562
1735639050000|2024-12-31 09:57:30||349.3||349.3||349.3||349.3|17
1735639110000|2024-12-31 09:58:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|828
1735639430000|2024-12-31 10:03:50||349.5||349.5||349.5||349.5|0
1735639450000|2024-12-31 10:04:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|1000
1735639570000|2024-12-31 10:06:10||349.5||349.5||349.5||349.5|0
1735639580000|2024-12-31 10:06:20||349.6||349.6||349.6||349.6|0
1735639620000|2024-12-31 10:07:00|349.8||349.8||349.8||349.8||692
1735639780000|2024-12-31 10:09:40||349.7||349.7||349.7||349.7|3012
1735639880000|2024-12-31 10:11:20|349.9||349.9||349.9||349.9||0
1735639920000|2024-12-31 10:12:00||349.8||349.8||349.8||349.8|0
1735639970000|2024-12-31 10:12:50|350|349.9|350|349.9|350|349.9|350|349.9|1500
1735639980000|2024-12-31 10:13:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|21
1735640000000|2024-12-31 10:13:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|282
1735640010000|2024-12-31 10:13:30|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|95
1735640100000|2024-12-31 10:15:00|350.1|349.8|350.1|350|350.1|350|350.1|349.8|2930
1735640120000|2024-12-31 10:15:20||349.9||349.9||349.9||349.9|1965
1735640150000|2024-12-31 10:15:50|350||350.1||350.1||350||0
1735640200000|2024-12-31 10:16:40|||||||||125
1735640260000|2024-12-31 10:17:40|350||350||350||350||0
1735640480000|2024-12-31 10:21:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|913
1735640510000|2024-12-31 10:21:50|||||||||2930
1735640580000|2024-12-31 10:23:00|350|349.9|350|349.9|350|349.9|350|349.9|747
1735640600000|2024-12-31 10:23:20|||||||||640
1735640610000|2024-12-31 10:23:30||349.8||349.8||349.8||349.8|1490
1735640650000|2024-12-31 10:24:10||349.9||349.9||349.9||349.9|0
1735640760000|2024-12-31 10:26:00||349.8||349.8||349.8||349.8|30
1735640780000|2024-12-31 10:26:20||349.9||349.9||349.9||349.9|0
1735640950000|2024-12-31 10:29:10||349.8||349.8||349.8||349.8|494
1735640960000|2024-12-31 10:29:20|349.9||349.9||349.9||349.9||0
1735641010000|2024-12-31 10:30:10|350|349.9|350|349.9|350|349.9|350|349.9|256
1735641050000|2024-12-31 10:30:50|349.9|349.8|350|349.8|350|349.8|349.9|349.8|1490
1735641060000|2024-12-31 10:31:00||349.9||349.9||349.9||349.9|375
1735641080000|2024-12-31 10:31:20|350.1||350.1||350.1||350.1||0
1735641120000|2024-12-31 10:32:00||350||350||350||350|0
1735641200000|2024-12-31 10:33:20|350|349.9|350.1|349.9|350.1|349.9|350|349.9|138
1735641350000|2024-12-31 10:35:50|350|349.8|350|349.8|350|349.8|350|349.8|35
1735641360000|2024-12-31 10:36:00|350.1|349.9|350|349.9|350.1|349.9|350|349.9|0
1735641430000|2024-12-31 10:37:10|||||||||1841
1735641920000|2024-12-31 10:45:20|350.1||350.1||350.1||350.1||1328
1735642040000|2024-12-31 10:47:20|||||||||50
1735642070000|2024-12-31 10:47:50|350||350||350||350||2733
1735642140000|2024-12-31 10:49:00|||||||||600
1735642150000|2024-12-31 10:49:10|350.1||350.1||350.1||350.1||3015
1735642270000|2024-12-31 10:51:10|350|350|350.1|350|350.2|350|350|350|0
1735642320000|2024-12-31 10:52:00||349.9||349.9||349.9||349.9|0
1735642340000|2024-12-31 10:52:20|350||350||350||350||0
1735642360000|2024-12-31 10:52:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1735642500000|2024-12-31 10:55:00|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|1153
1735642510000|2024-12-31 10:55:10|349.8||349.8||349.8||349.8||0
1735642570000|2024-12-31 10:56:10|349.9||349.9||349.9||349.9||7015
1735642710000|2024-12-31 10:58:30||349.8||349.8||349.8||349.8|0
1735642800000|2024-12-31 11:00:00|350|349.9|350|349.9|350|349.9|350|349.9|3647
1735642910000|2024-12-31 11:01:50|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|0
1735642970000|2024-12-31 11:02:50||349.8||349.8||349.8||349.8|0
1735642980000|2024-12-31 11:03:00|350.1|349.9|350|349.9|350.1|349.9|350|349.9|637
1735642990000|2024-12-31 11:03:10|350.1||350.1||350.1||350.1||0
1735643050000|2024-12-31 11:04:10|350||350||350||350||0
1735643100000|2024-12-31 11:05:00|350.1|350|350.1|350|350.1|350|350.1|350|467
1735643110000|2024-12-31 11:05:10|350|349.9|350|349.9|350|349.9|350|349.9|677
1735643140000|2024-12-31 11:05:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|4000
1735643640000|2024-12-31 11:14:00|350.3||350.3||350.3||350.3||0
1735643670000|2024-12-31 11:14:30||350.2||350.1||350.2||350.1|0
1735643760000|2024-12-31 11:16:00||350.2||350.2||350.2||350.2|0
1735643950000|2024-12-31 11:19:10|350.4||350.4||350.4||350.4||2169
1735644000000|2024-12-31 11:20:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2120
1735644010000|2024-12-31 11:20:10|350.6||350.6||350.6||350.6||2930
1735644020000|2024-12-31 11:20:20|350.5||350.5||350.5||350.5||0
1735644060000|2024-12-31 11:21:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1593
1735644080000|2024-12-31 11:21:20|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|192
1735644240000|2024-12-31 11:24:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1735644300000|2024-12-31 11:25:00|350.2||350.3||350.3||350.2||1600
1735644310000|2024-12-31 11:25:10||350.2||350.2||350.2||350.2|0
1735644320000|2024-12-31 11:25:20||350.1||350.1||350.1||350.1|0
1735644380000|2024-12-31 11:26:20||350.2||350.2||350.2||350.2|0
1735644570000|2024-12-31 11:29:30||350.1||350.1||350.1||350.1|1726
1735644580000|2024-12-31 11:29:40|350.2||350.3||350.3||350.2||0
1735644600000|2024-12-31 11:30:00|350.2||350.2||350.2||350.2||0
1735644640000|2024-12-31 11:30:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|3007
1735644820000|2024-12-31 11:33:40|||||||||80
1735644830000|2024-12-31 11:33:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735645010000|2024-12-31 11:36:50|||||||||150
1735645090000|2024-12-31 11:38:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1735645150000|2024-12-31 11:39:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|584
1735645380000|2024-12-31 11:43:00||350.2||350.2||350.2||350.2|796
1735645410000|2024-12-31 11:43:30|||||||||5
1735645440000|2024-12-31 11:44:00|||||||||583
1735645500000|2024-12-31 11:45:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|833
1735645510000|2024-12-31 11:45:10|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1999
1735645520000|2024-12-31 11:45:20|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1254
1735645550000|2024-12-31 11:45:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|3920
1735645560000|2024-12-31 11:46:00|350.6||350.6||350.6||350.6||0
1735645730000|2024-12-31 11:48:50||350.5||350.5||350.5||350.5|0
1735645810000|2024-12-31 11:50:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|470
1735645940000|2024-12-31 11:52:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|120
1735645980000|2024-12-31 11:53:00||350.4||350.4||350.4||350.4|787
1735646120000|2024-12-31 11:55:20||350.5||350.5||350.5||350.5|0
1735646220000|2024-12-31 11:57:00|||||||||800
1735646300000|2024-12-31 11:58:20||350.4||350.5||350.5||350.4|1261
1735646390000|2024-12-31 11:59:50||350.4||350.4||350.4||350.4|0
1735646460000|2024-12-31 12:01:00|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|319
1735646690000|2024-12-31 12:04:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1161
1735646730000|2024-12-31 12:05:30|350.8||350.8||350.8||350.8||0
1735646780000|2024-12-31 12:06:20||350.7||350.7||350.7||350.7|0
1735646820000|2024-12-31 12:07:00|||||||||1085
1735646850000|2024-12-31 12:07:30|350.9||350.9||350.9||350.9||0
1735646880000|2024-12-31 12:08:00|||||||||120
1735646890000|2024-12-31 12:08:10|||||||||500
1735646900000|2024-12-31 12:08:20||350.8||350.8||350.8||350.8|0
1735647000000|2024-12-31 12:10:00|351||351||351||351||612
1735647040000|2024-12-31 12:10:40|350.9||350.9||350.9||350.9||860
1735647050000|2024-12-31 12:10:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|642
1735647070000|2024-12-31 12:11:10|350.9||350.9||350.9||350.9||0
1735647120000|2024-12-31 12:12:00|350.8||350.8||350.9||350.8||0
1735647180000|2024-12-31 12:13:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|373
1735647190000|2024-12-31 12:13:10|350.8||350.8||350.8||350.8||1712
1735647260000|2024-12-31 12:14:20|||||||||1
1735647300000|2024-12-31 12:15:00|350.7||350.7||350.7||350.7||0
1735647310000|2024-12-31 12:15:10|350.8||350.8||350.8||350.8||0
1735647340000|2024-12-31 12:15:40|350.7||350.7||350.7||350.7||0
1735647410000|2024-12-31 12:16:50|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|868
1735647490000|2024-12-31 12:18:10||350.6||350.6||350.6||350.6|0
1735647500000|2024-12-31 12:18:20|350.8||350.8||350.8||350.8||0
1735647520000|2024-12-31 12:18:40||350.7||350.7||350.7||350.7|0
1735647620000|2024-12-31 12:20:20||350.6||350.6||350.6||350.6|392
1735647670000|2024-12-31 12:21:10|350.7||350.7||350.7||350.7||0
1735647690000|2024-12-31 12:21:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|45
1735647700000|2024-12-31 12:21:40|350.9||350.9||350.9||350.9||150
1735647750000|2024-12-31 12:22:30|350.8|350.8|350.8|350.7|350.8|350.8|350.8|350.7|650
1735647760000|2024-12-31 12:22:40|||||||||2200
1735647810000|2024-12-31 12:23:30||350.6||350.6||350.6||350.6|0
1735647910000|2024-12-31 12:25:10||350.7||350.7||350.7||350.7|0
1735647960000|2024-12-31 12:26:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|634
1735647970000|2024-12-31 12:26:10|||||||||42
1735648100000|2024-12-31 12:28:20|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|625
1735648140000|2024-12-31 12:29:00|350.8|350.6|350.7|350.6|350.8|350.6|350.7|350.6|0
1735648160000|2024-12-31 12:29:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|549
1735648190000|2024-12-31 12:29:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1900
1735648200000|2024-12-31 12:30:00||350.5||350.5||350.5||350.5|0
1735648220000|2024-12-31 12:30:20||350.6||350.5||350.6||350.5|0
1735648240000|2024-12-31 12:30:40||350.6||350.5||350.6||350.5|0
1735648250000|2024-12-31 12:30:50||350.6||350.6||350.6||350.6|0
1735648260000|2024-12-31 12:31:00||350.5||350.6||350.6||350.5|0
1735648500000|2024-12-31 12:35:00|||||||||1511
1735648540000|2024-12-31 12:35:40|350.8||350.8||350.8||350.8||0
1735648560000|2024-12-31 12:36:00|350.7||350.7||350.7||350.7||0
1735648850000|2024-12-31 12:40:50|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|0
1735648880000|2024-12-31 12:41:20|||||||||319
1735648890000|2024-12-31 12:41:30|351||351||351||351||0
1735648910000|2024-12-31 12:41:50||350.8||350.8||350.8||350.8|0
1735648980000|2024-12-31 12:43:00|||||||||492
1735648990000|2024-12-31 12:43:10|||||||||1749
1735649080000|2024-12-31 12:44:40|351.1||351||351.1||351||0
1735649130000|2024-12-31 12:45:30|||||||||1928
1735649200000|2024-12-31 12:46:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|1549
1735649210000|2024-12-31 12:46:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|35
1735649230000|2024-12-31 12:47:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|855
1735649240000|2024-12-31 12:47:20|351||351||351||351||66
1735649380000|2024-12-31 12:49:40|350.9||350.9||350.9||350.9||0
1735649390000|2024-12-31 12:49:50|||||||||1251
1735649410000|2024-12-31 12:50:10|351|350.8|351|350.8|351|350.8|351|350.8|0
1735649420000|2024-12-31 12:50:20|||||||||522
1735649430000|2024-12-31 12:50:30|351.1||351.1||351.1||351.1||347
1735649460000|2024-12-31 12:51:00|351||351||351||351||0
1735649490000|2024-12-31 12:51:30|||||||||478
1735649540000|2024-12-31 12:52:20|||||||||458
1735649620000|2024-12-31 12:53:40|||||||||535
1735649630000|2024-12-31 12:53:50|||||||||360
1735649660000|2024-12-31 12:54:20|||||||||1249
1735649670000|2024-12-31 12:54:30|351.1||351.1||351.1||351.1||313
1735649690000|2024-12-31 12:54:50||350.9||350.8||350.9||350.8|598
1735632010000|2024-12-31 08:00:10|348.3|347.7|348.2|347.7|348.3|347.7|348.2|347.7|726
1735632020000|2024-12-31 08:00:20|348.3|348.3|349.2|348.6|349.4|348.6|348.3|348.3|1365
1735632030000|2024-12-31 08:00:30|349.1||349.3||349.3||349.1||0
1735632040000|2024-12-31 08:00:40|349.2||348.9||349.2||348.9||0
1735632060000|2024-12-31 08:01:00|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|0
1735632090000|2024-12-31 08:01:30||348.3||348.3||348.3||348.3|0
1735632100000|2024-12-31 08:01:40||348.2||348.2||348.2||348.2|0
1735632140000|2024-12-31 08:02:20||348.3||348.3||348.3||348.3|0
1735632250000|2024-12-31 08:04:10|348.6||348.6||348.6||348.6||200
1735632290000|2024-12-31 08:04:50|348.5|348.1|348.3|348.1|348.5|348.1|348.3|348.1|662
1735632300000|2024-12-31 08:05:00|348.2|348|348.2|347.9|348.2|348|348.2|347.9|0
1735632380000|2024-12-31 08:06:20|348.3|348.1|348.4|348.1|348.4|348.2|348.3|348.1|3057
1735632530000|2024-12-31 08:08:50|348.3|348|348.2|348|348.3|348|348.2|348|60
1735632550000|2024-12-31 08:09:10|348.1|348.1|348.2|348|348.2|348.1|348.1|348|150
1735632640000|2024-12-31 08:10:40|348.4|348.2|348|347.8|348.4|348.2|348|347.8|10193
1735632690000|2024-12-31 08:11:30|347.9||348||348||347.9||356
1735632780000|2024-12-31 08:13:00|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|633
1735632820000|2024-12-31 08:13:40||348||348||348||348|0
1735632840000|2024-12-31 08:14:00|348|347.9|348.1|347.9|348.1|347.9|348|347.9|300
1735632960000|2024-12-31 08:16:00||348||348||348||348|0
1735632970000|2024-12-31 08:16:10||347.9||347.9||347.9||347.9|0
1735632980000|2024-12-31 08:16:20||348||347.9||348||347.9|0
1735633000000|2024-12-31 08:16:40||348||348||348||347.9|0
1735633020000|2024-12-31 08:17:00|348.2||348.2||348.2||348.2||1583
1735633050000|2024-12-31 08:17:30|348.1|347.9|348|347.9|348.2|347.9|348|347.9|1703
1735633060000|2024-12-31 08:17:40||347.8||347.8||347.8||347.8|1583
1735633070000|2024-12-31 08:17:50|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|0
1735633080000|2024-12-31 08:18:00|348|347.8|348.1|348|348.1|348|348|347.8|2095
1735633090000|2024-12-31 08:18:10|348.3|348.1|348.5|348.3|348.7|348.5|348.3|348.1|2391
1735633100000|2024-12-31 08:18:20||348.2||348.2||348.2||348.2|0
1735633110000|2024-12-31 08:18:30|348.4|348.1|348.4|348.2|348.4|348.2|348.4|348.1|0
1735633200000|2024-12-31 08:20:00|348.3||348.4||348.4||348.3||333
1735633210000|2024-12-31 08:20:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1000
1735633230000|2024-12-31 08:20:30|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|1899
1735633320000|2024-12-31 08:22:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|1000
1735633340000|2024-12-31 08:22:20|348.6||348.6||348.6||348.6||0
1735633410000|2024-12-31 08:23:30||348.4||348.4||348.4||348.4|0
1735633500000|2024-12-31 08:25:00|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1735633510000|2024-12-31 08:25:10|348.9|348.8|349|348.8|349|348.8|348.9|348.8|651
1735633610000|2024-12-31 08:26:50|||||||||1400
1735633730000|2024-12-31 08:28:50|348.9|348.7|348.8|348.6|348.9|348.7|348.8|348.6|966
1735633820000|2024-12-31 08:30:20|348.5|348.4|348.5|348.3|348.5|348.4|348.5|348.3|485
1735633840000|2024-12-31 08:30:40|348.4||348.4||348.4||348.4||0
1735633880000|2024-12-31 08:31:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|607
1735633890000|2024-12-31 08:31:30|348.6||348.6||348.6||348.6||1800
1735633900000|2024-12-31 08:31:40|348.5||348.6||348.6||348.5||0
1735634130000|2024-12-31 08:35:30|348.5||348.5||348.5||348.5||17
1735634140000|2024-12-31 08:35:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1735634190000|2024-12-31 08:36:30||348.5||348.5||348.5||348.5|0
1735634260000|2024-12-31 08:37:40||348.6||348.5||348.6||348.5|51
1735634340000|2024-12-31 08:39:00|348.6||348.7||348.7||348.6||603
1735634520000|2024-12-31 08:42:00|348.8|348.6|348.8|348.7|348.8|348.7|348.8|348.6|0
1735634530000|2024-12-31 08:42:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|259
1735634580000|2024-12-31 08:43:00|349||348.9||349||348.9||1373
1735634640000|2024-12-31 08:44:00|348.8|348.7|348.7|348.5|348.8|348.7|348.7|348.5|2293
1735634710000|2024-12-31 08:45:10|348.6||348.7||348.7||348.6||268
1735634790000|2024-12-31 08:46:30|348.6||348.7||348.7||348.6||0
1735634830000|2024-12-31 08:47:10|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|0
1735634860000|2024-12-31 08:47:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1735634870000|2024-12-31 08:47:50|348.6||348.6||348.6||348.6||0
1735634890000|2024-12-31 08:48:10|348.5|348.4|348.6|348.5|348.6|348.5|348.5|348.4|0
1735634910000|2024-12-31 08:48:30|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.6|458
1735634920000|2024-12-31 08:48:40||348.7||348.6||348.7||348.6|2232
1735634940000|2024-12-31 08:49:00||348.7||348.7||348.7||348.7|0
1735635000000|2024-12-31 08:50:00|||||||||25
1735635060000|2024-12-31 08:51:00|348.9|348.8|349.1|348.9|349.1|349|348.9|348.8|3516
1735635070000|2024-12-31 08:51:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1735635120000|2024-12-31 08:52:00|349|348.9|349.1|348.9|349.1|348.9|349|348.9|0
1735635210000|2024-12-31 08:53:30|349||349||349||349||0
1735635300000|2024-12-31 08:55:00|348.9|348.8|349|348.8|349|348.8|348.9|348.8|0
1735635330000|2024-12-31 08:55:30|348.9||348.9||348.9||348.9||250
1735635420000|2024-12-31 08:57:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1735635540000|2024-12-31 08:59:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.7|28
1735635570000|2024-12-31 08:59:30||348.7||348.7||348.7||348.7|0
1735635600000|2024-12-31 09:00:00|349|348.9|349.1|348.9|349.1|349|349|348.9|599
1735635620000|2024-12-31 09:00:20||349||348.9||349||348.9|0
1735635780000|2024-12-31 09:03:00||349||349||349||349|0
1735635790000|2024-12-31 09:03:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1735635850000|2024-12-31 09:04:10|349.3||349.3||349.3||349.3||407
1735635900000|2024-12-31 09:05:00||349.2||349.2||349.2||349.1|0
1735635950000|2024-12-31 09:05:50|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|1032
1735635970000|2024-12-31 09:06:10||349.2||349.2||349.2||349.2|0
1735636010000|2024-12-31 09:06:50|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|0
1735636020000|2024-12-31 09:07:00||349.2||349.2||349.2||349.2|2476
1735636110000|2024-12-31 09:08:30|||||||||536
1735636170000|2024-12-31 09:09:30|||||||||1783
1735636220000|2024-12-31 09:10:20|||||||||55
1735636340000|2024-12-31 09:12:20|349.4||349.4||349.4||349.4||553
1735636440000|2024-12-31 09:14:00|349.3||349.3||349.3||349.3||0
1735636500000|2024-12-31 09:15:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|648
1735636530000|2024-12-31 09:15:30|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1735636590000|2024-12-31 09:16:30|||||||||3343
1735636900000|2024-12-31 09:21:40|349.4||349.4||349.4||349.4||0
1735637010000|2024-12-31 09:23:30|349.3||349.3||349.3||349.3||0
1735637020000|2024-12-31 09:23:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|133
1735637080000|2024-12-31 09:24:40|349.1|349|349.2|349|349.2|349|349.1|349|458
1735637380000|2024-12-31 09:29:40|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1735637400000|2024-12-31 09:30:00||349.2||349.2||349.2||349.2|0
1735637520000|2024-12-31 09:32:00|||||||||611
1735637550000|2024-12-31 09:32:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1735637760000|2024-12-31 09:36:00|349|348.9|349|348.9|349|348.9|349|348.9|426
1735637790000|2024-12-31 09:36:30|349.1||349.1||349.1||349.1||0
1735637820000|2024-12-31 09:37:00|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|271
1735637830000|2024-12-31 09:37:10|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|670
1735638000000|2024-12-31 09:40:00||349.2||349.2||349.2||349.2|0
1735638030000|2024-12-31 09:40:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1735638300000|2024-12-31 09:45:00|||||||||125
1735638320000|2024-12-31 09:45:20|||||||||2343
1735638330000|2024-12-31 09:45:30|349.5|349.4|349.6|349.4|349.6|349.4|349.5|349.4|806
1735638480000|2024-12-31 09:48:00|349.5||349.5||349.5||349.5||0
1735638620000|2024-12-31 09:50:20|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|300
1735638640000|2024-12-31 09:50:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1735638690000|2024-12-31 09:51:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|88
1735638710000|2024-12-31 09:51:50|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|295
1735638780000|2024-12-31 09:53:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|726
1735638790000|2024-12-31 09:53:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|780
1735638800000|2024-12-31 09:53:20|||||||||562
1735639050000|2024-12-31 09:57:30||349.3||349.3||349.3||349.3|17
1735639110000|2024-12-31 09:58:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|828
1735639430000|2024-12-31 10:03:50||349.5||349.5||349.5||349.5|0
1735639450000|2024-12-31 10:04:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|1000
1735639570000|2024-12-31 10:06:10||349.5||349.5||349.5||349.5|0
1735639580000|2024-12-31 10:06:20||349.6||349.6||349.6||349.6|0
1735639620000|2024-12-31 10:07:00|349.8||349.8||349.8||349.8||692
1735639780000|2024-12-31 10:09:40||349.7||349.7||349.7||349.7|3012
1735639880000|2024-12-31 10:11:20|349.9||349.9||349.9||349.9||0
1735639920000|2024-12-31 10:12:00||349.8||349.8||349.8||349.8|0
1735639970000|2024-12-31 10:12:50|350|349.9|350|349.9|350|349.9|350|349.9|1500
1735639980000|2024-12-31 10:13:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|21
1735640000000|2024-12-31 10:13:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|282
1735640010000|2024-12-31 10:13:30|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|95
1735640100000|2024-12-31 10:15:00|350.1|349.8|350.1|350|350.1|350|350.1|349.8|2930
1735640120000|2024-12-31 10:15:20||349.9||349.9||349.9||349.9|1965
1735640150000|2024-12-31 10:15:50|350||350.1||350.1||350||0
1735640200000|2024-12-31 10:16:40|||||||||125
1735640260000|2024-12-31 10:17:40|350||350||350||350||0
1735640480000|2024-12-31 10:21:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|913
1735640510000|2024-12-31 10:21:50|||||||||2930
1735640580000|2024-12-31 10:23:00|350|349.9|350|349.9|350|349.9|350|349.9|747
1735640600000|2024-12-31 10:23:20|||||||||640
1735640610000|2024-12-31 10:23:30||349.8||349.8||349.8||349.8|1490
1735640650000|2024-12-31 10:24:10||349.9||349.9||349.9||349.9|0
1735640760000|2024-12-31 10:26:00||349.8||349.8||349.8||349.8|30
1735640780000|2024-12-31 10:26:20||349.9||349.9||349.9||349.9|0
1735640950000|2024-12-31 10:29:10||349.8||349.8||349.8||349.8|494
1735640960000|2024-12-31 10:29:20|349.9||349.9||349.9||349.9||0
1735641010000|2024-12-31 10:30:10|350|349.9|350|349.9|350|349.9|350|349.9|256
1735641050000|2024-12-31 10:30:50|349.9|349.8|350|349.8|350|349.8|349.9|349.8|1490
1735641060000|2024-12-31 10:31:00||349.9||349.9||349.9||349.9|375
1735641080000|2024-12-31 10:31:20|350.1||350.1||350.1||350.1||0
1735641120000|2024-12-31 10:32:00||350||350||350||350|0
1735641200000|2024-12-31 10:33:20|350|349.9|350.1|349.9|350.1|349.9|350|349.9|138
1735641350000|2024-12-31 10:35:50|350|349.8|350|349.8|350|349.8|350|349.8|35
1735641360000|2024-12-31 10:36:00|350.1|349.9|350|349.9|350.1|349.9|350|349.9|0
1735641430000|2024-12-31 10:37:10|||||||||1841
1735641920000|2024-12-31 10:45:20|350.1||350.1||350.1||350.1||1328
1735642040000|2024-12-31 10:47:20|||||||||50
1735642070000|2024-12-31 10:47:50|350||350||350||350||2733
1735642140000|2024-12-31 10:49:00|||||||||600
1735642150000|2024-12-31 10:49:10|350.1||350.1||350.1||350.1||3015
1735642270000|2024-12-31 10:51:10|350|350|350.1|350|350.2|350|350|350|0
1735642320000|2024-12-31 10:52:00||349.9||349.9||349.9||349.9|0
1735642340000|2024-12-31 10:52:20|350||350||350||350||0
1735642360000|2024-12-31 10:52:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1735642500000|2024-12-31 10:55:00|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|1153
1735642510000|2024-12-31 10:55:10|349.8||349.8||349.8||349.8||0
1735642570000|2024-12-31 10:56:10|349.9||349.9||349.9||349.9||7015
1735642710000|2024-12-31 10:58:30||349.8||349.8||349.8||349.8|0
1735642800000|2024-12-31 11:00:00|350|349.9|350|349.9|350|349.9|350|349.9|3647
1735642910000|2024-12-31 11:01:50|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|0
1735642970000|2024-12-31 11:02:50||349.8||349.8||349.8||349.8|0
1735642980000|2024-12-31 11:03:00|350.1|349.9|350|349.9|350.1|349.9|350|349.9|637
1735642990000|2024-12-31 11:03:10|350.1||350.1||350.1||350.1||0
1735643050000|2024-12-31 11:04:10|350||350||350||350||0
1735643100000|2024-12-31 11:05:00|350.1|350|350.1|350|350.1|350|350.1|350|467
1735643110000|2024-12-31 11:05:10|350|349.9|350|349.9|350|349.9|350|349.9|677
1735643140000|2024-12-31 11:05:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|4000
1735643640000|2024-12-31 11:14:00|350.3||350.3||350.3||350.3||0
1735643670000|2024-12-31 11:14:30||350.2||350.1||350.2||350.1|0
1735643760000|2024-12-31 11:16:00||350.2||350.2||350.2||350.2|0
1735643950000|2024-12-31 11:19:10|350.4||350.4||350.4||350.4||2169
1735644000000|2024-12-31 11:20:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2120
1735644010000|2024-12-31 11:20:10|350.6||350.6||350.6||350.6||2930
1735644020000|2024-12-31 11:20:20|350.5||350.5||350.5||350.5||0
1735644060000|2024-12-31 11:21:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1593
1735644080000|2024-12-31 11:21:20|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|192
1735644240000|2024-12-31 11:24:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1735644300000|2024-12-31 11:25:00|350.2||350.3||350.3||350.2||1600
1735644310000|2024-12-31 11:25:10||350.2||350.2||350.2||350.2|0
1735644320000|2024-12-31 11:25:20||350.1||350.1||350.1||350.1|0
1735644380000|2024-12-31 11:26:20||350.2||350.2||350.2||350.2|0
1735644570000|2024-12-31 11:29:30||350.1||350.1||350.1||350.1|1726
1735644580000|2024-12-31 11:29:40|350.2||350.3||350.3||350.2||0
1735644600000|2024-12-31 11:30:00|350.2||350.2||350.2||350.2||0
1735644640000|2024-12-31 11:30:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|3007
1735644820000|2024-12-31 11:33:40|||||||||80
1735644830000|2024-12-31 11:33:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1735645010000|2024-12-31 11:36:50|||||||||150
1735645090000|2024-12-31 11:38:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1735645150000|2024-12-31 11:39:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|584
1735645380000|2024-12-31 11:43:00||350.2||350.2||350.2||350.2|796
1735645410000|2024-12-31 11:43:30|||||||||5
1735645440000|2024-12-31 11:44:00|||||||||583
1735645500000|2024-12-31 11:45:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|833
1735645510000|2024-12-31 11:45:10|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1999
1735645520000|2024-12-31 11:45:20|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1254
1735645550000|2024-12-31 11:45:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|3920
1735645560000|2024-12-31 11:46:00|350.6||350.6||350.6||350.6||0
1735645730000|2024-12-31 11:48:50||350.5||350.5||350.5||350.5|0
1735645810000|2024-12-31 11:50:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|470
1735645940000|2024-12-31 11:52:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|120
1735645980000|2024-12-31 11:53:00||350.4||350.4||350.4||350.4|787
1735646120000|2024-12-31 11:55:20||350.5||350.5||350.5||350.5|0
1735646220000|2024-12-31 11:57:00|||||||||800
1735646300000|2024-12-31 11:58:20||350.4||350.5||350.5||350.4|1261
1735646390000|2024-12-31 11:59:50||350.4||350.4||350.4||350.4|0
1735646460000|2024-12-31 12:01:00|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|319
1735646690000|2024-12-31 12:04:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1161
1735646730000|2024-12-31 12:05:30|350.8||350.8||350.8||350.8||0
1735646780000|2024-12-31 12:06:20||350.7||350.7||350.7||350.7|0
1735646820000|2024-12-31 12:07:00|||||||||1085
1735646850000|2024-12-31 12:07:30|350.9||350.9||350.9||350.9||0
1735646880000|2024-12-31 12:08:00|||||||||120
1735646890000|2024-12-31 12:08:10|||||||||500
1735646900000|2024-12-31 12:08:20||350.8||350.8||350.8||350.8|0
1735647000000|2024-12-31 12:10:00|351||351||351||351||612
1735647040000|2024-12-31 12:10:40|350.9||350.9||350.9||350.9||860
1735647050000|2024-12-31 12:10:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|642
1735647070000|2024-12-31 12:11:10|350.9||350.9||350.9||350.9||0
1735647120000|2024-12-31 12:12:00|350.8||350.8||350.9||350.8||0
1735647180000|2024-12-31 12:13:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|373
1735647190000|2024-12-31 12:13:10|350.8||350.8||350.8||350.8||1712
1735647260000|2024-12-31 12:14:20|||||||||1
1735647300000|2024-12-31 12:15:00|350.7||350.7||350.7||350.7||0
1735647310000|2024-12-31 12:15:10|350.8||350.8||350.8||350.8||0
1735647340000|2024-12-31 12:15:40|350.7||350.7||350.7||350.7||0
1735647410000|2024-12-31 12:16:50|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|868
1735647490000|2024-12-31 12:18:10||350.6||350.6||350.6||350.6|0
1735647500000|2024-12-31 12:18:20|350.8||350.8||350.8||350.8||0
1735647520000|2024-12-31 12:18:40||350.7||350.7||350.7||350.7|0
1735647620000|2024-12-31 12:20:20||350.6||350.6||350.6||350.6|392
1735647670000|2024-12-31 12:21:10|350.7||350.7||350.7||350.7||0
1735647690000|2024-12-31 12:21:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|45
1735647700000|2024-12-31 12:21:40|350.9||350.9||350.9||350.9||150
1735647750000|2024-12-31 12:22:30|350.8|350.8|350.8|350.7|350.8|350.8|350.8|350.7|650
1735647760000|2024-12-31 12:22:40|||||||||2200
1735647810000|2024-12-31 12:23:30||350.6||350.6||350.6||350.6|0
1735647910000|2024-12-31 12:25:10||350.7||350.7||350.7||350.7|0
1735647960000|2024-12-31 12:26:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|634
1735647970000|2024-12-31 12:26:10|||||||||42
1735648100000|2024-12-31 12:28:20|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|625
1735648140000|2024-12-31 12:29:00|350.8|350.6|350.7|350.6|350.8|350.6|350.7|350.6|0
1735648160000|2024-12-31 12:29:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|549
1735648190000|2024-12-31 12:29:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1900
1735648200000|2024-12-31 12:30:00||350.5||350.5||350.5||350.5|0
1735648220000|2024-12-31 12:30:20||350.6||350.5||350.6||350.5|0
1735648240000|2024-12-31 12:30:40||350.6||350.5||350.6||350.5|0
1735648250000|2024-12-31 12:30:50||350.6||350.6||350.6||350.6|0
1735648260000|2024-12-31 12:31:00||350.5||350.6||350.6||350.5|0
1735648500000|2024-12-31 12:35:00|||||||||1511
1735648540000|2024-12-31 12:35:40|350.8||350.8||350.8||350.8||0
1735648560000|2024-12-31 12:36:00|350.7||350.7||350.7||350.7||0
1735648850000|2024-12-31 12:40:50|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|0
1735648880000|2024-12-31 12:41:20|||||||||319
1735648890000|2024-12-31 12:41:30|351||351||351||351||0
1735648910000|2024-12-31 12:41:50||350.8||350.8||350.8||350.8|0
1735648980000|2024-12-31 12:43:00|||||||||492
1735648990000|2024-12-31 12:43:10|||||||||1749
1735649080000|2024-12-31 12:44:40|351.1||351||351.1||351||0
1735649130000|2024-12-31 12:45:30|||||||||1928
1735649200000|2024-12-31 12:46:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|1549
1735649210000|2024-12-31 12:46:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|35
1735649230000|2024-12-31 12:47:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|855
1735649240000|2024-12-31 12:47:20|351||351||351||351||66
1735649380000|2024-12-31 12:49:40|350.9||350.9||350.9||350.9||0
1735649390000|2024-12-31 12:49:50|||||||||1251
1735649410000|2024-12-31 12:50:10|351|350.8|351|350.8|351|350.8|351|350.8|0
1735649420000|2024-12-31 12:50:20|||||||||522
1735649430000|2024-12-31 12:50:30|351.1||351.1||351.1||351.1||347
1735649460000|2024-12-31 12:51:00|351||351||351||351||0
1735649490000|2024-12-31 12:51:30|||||||||478
1735649540000|2024-12-31 12:52:20|||||||||458
1735649620000|2024-12-31 12:53:40|||||||||535
1735649630000|2024-12-31 12:53:50|||||||||360
1735649660000|2024-12-31 12:54:20|||||||||1249
1735649670000|2024-12-31 12:54:30|351.1||351.1||351.1||351.1||313
1735649690000|2024-12-31 12:54:50||350.9||350.8||350.9||350.8|598
1735804810000|2025-01-02 08:00:10|353.9|353.3|353.6|353.2|353.9|353.4|353.6|353.2|50
1735804820000|2025-01-02 08:00:20||353.3||353.3||353.3||353.3|0
1735804830000|2025-01-02 08:00:30|353.8|353.4|353.8|353.4|353.8|353.4|353.8|353.4|584
1735804920000|2025-01-02 08:02:00|353.4|353.2|353.8|353.5|353.8|353.5|353.4|353.2|0
1735804940000|2025-01-02 08:02:20|353.9||353.9||353.9||353.9||0
1735804950000|2025-01-02 08:02:30|354.1|353.6|353.8|353.7|354.1|353.8|353.8|353.6|3359
1735804960000|2025-01-02 08:02:40|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|1559
1735804970000|2025-01-02 08:02:50|354|353.7|354|353.7|354|353.7|354|353.7|0
1735804980000|2025-01-02 08:03:00|354.1|353.8|354.1|353.7|354.1|353.8|353.8|353.7|1559
1735804990000|2025-01-02 08:03:10||353.8||353.8||353.8||353.8|0
1735805000000|2025-01-02 08:03:20|353.8|353.6|353.9|353.6|353.9|353.6|353.8|353.6|0
1735805060000|2025-01-02 08:04:20|353.6|353.7|353.6|353.5|353.6|353.7|353.6|353.5|464
1735805070000|2025-01-02 08:04:30|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1735805080000|2025-01-02 08:04:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|676
1735805100000|2025-01-02 08:05:00|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|1839
1735805140000|2025-01-02 08:05:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1735805170000|2025-01-02 08:06:10||353.2||353.2||353.2||353.2|1296
1735805180000|2025-01-02 08:06:20|353.1|352.9|353.1|352.9|353.1|353|353.1|352.9|0
1735805200000|2025-01-02 08:06:40|353|352.8|353|352.8|353|352.8|353|352.8|0
1735805260000|2025-01-02 08:07:40|352.9||352.9||352.9||352.9||0
1735805270000|2025-01-02 08:07:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1735805310000|2025-01-02 08:08:30|352.9||352.9||352.9||352.9||0
1735805320000|2025-01-02 08:08:40||352.8||352.7||352.8||352.7|0
1735805340000|2025-01-02 08:09:00|353|352.9|353.1|353|353.1|353|353|352.9|0
1735805350000|2025-01-02 08:09:10|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1310
1735805400000|2025-01-02 08:10:00|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|184
1735805450000|2025-01-02 08:10:50||353.2||353.2||353.2||353.2|0
1735805480000|2025-01-02 08:11:20||353.1||353.1||353.1||353.1|148
1735805490000|2025-01-02 08:11:30||353||353||353||353|0
1735805500000|2025-01-02 08:11:40|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|1241
1735805610000|2025-01-02 08:13:30||353||353||353||353|0
1735805630000|2025-01-02 08:13:50|353|352.9|353.1|352.9|353.1|352.9|353|352.9|245
1735805650000|2025-01-02 08:14:10||353||352.9||353||352.9|555
1735805690000|2025-01-02 08:14:50|353||353||353||353||1559
1735805700000|2025-01-02 08:15:00|353.1||353.1||353.1||353.1||0
1735805770000|2025-01-02 08:16:10|353|353|352.9|352.8|353|353|352.9|352.8|101
1735805860000|2025-01-02 08:17:40|353|352.9|353|352.9|353|352.9|353|352.9|99
1735805870000|2025-01-02 08:17:50|353.1||353.1||353.1||353.1||389
1735805900000|2025-01-02 08:18:20|353.2|353|353.2|353|353.2|353|353.2|353|1559
1735805910000|2025-01-02 08:18:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1735805920000|2025-01-02 08:18:40|||||||||512
1735805940000|2025-01-02 08:19:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1735805950000|2025-01-02 08:19:10|||||||||300
1735805990000|2025-01-02 08:19:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|34
1735806010000|2025-01-02 08:20:10|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|181
1735806030000|2025-01-02 08:20:30||353.4||353.4||353.4||353.4|0
1735806140000|2025-01-02 08:22:20|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|2050
1735806160000|2025-01-02 08:22:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1735806180000|2025-01-02 08:23:00|353.5||353.5||353.5||353.5||511
1735806190000|2025-01-02 08:23:10||353.4||353.3||353.4||353.3|120
1735806200000|2025-01-02 08:23:20|353.4|353.4|353.5|353.4|353.5|353.4|353.4|353.4|1800
1735806260000|2025-01-02 08:24:20||353.3||353.3||353.3||353.3|0
1735806270000|2025-01-02 08:24:30|||||||||300
1735806300000|2025-01-02 08:25:00|353.4|353.2|353.3|353.2|353.4|353.2|353.3|353.2|0
1735806320000|2025-01-02 08:25:20|353.4||353.4||353.4||353.4||150
1735806330000|2025-01-02 08:25:30|353.3||353.4||353.4||353.3||0
1735806340000|2025-01-02 08:25:40|353.2|353|353|352.9|353.2|353|353|352.9|2110
1735806360000|2025-01-02 08:26:00|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|1559
1735806400000|2025-01-02 08:26:40||352.6||352.6||352.6||352.6|0
1735806440000|2025-01-02 08:27:20|352.8||352.8||352.8||352.8||0
1735806450000|2025-01-02 08:27:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1559
1735806460000|2025-01-02 08:27:40||352.4||352.4||352.4||352.4|0
1735806490000|2025-01-02 08:28:10|352.6|352.3|352.6|352.3|352.6|352.3|352.6|352.3|0
1735806500000|2025-01-02 08:28:20||352.4||352.4||352.4||352.4|93
1735806510000|2025-01-02 08:28:30|352.5||352.6||352.6||352.5||336
1735806530000|2025-01-02 08:28:50||352.5||352.5||352.5||352.5|0
1735806540000|2025-01-02 08:29:00|352.7||352.7||352.7||352.7||375
1735806610000|2025-01-02 08:30:10|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|179
1735806660000|2025-01-02 08:31:00|352.9||352.8||352.9||352.8||1800
1735806670000|2025-01-02 08:31:10|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|771
1735806780000|2025-01-02 08:33:00|352.6|352.4|352.5|352.4|352.6|352.4|352.5|352.3|0
1735806800000|2025-01-02 08:33:20|352.6||352.6||352.6||352.6||707
1735806840000|2025-01-02 08:34:00|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|0
1735806850000|2025-01-02 08:34:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1735806880000|2025-01-02 08:34:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1735806950000|2025-01-02 08:35:50|352.3|352|352.2|352|352.3|352|352.2|352|0
1735806960000|2025-01-02 08:36:00||352.1||352.1||352.1||352.1|0
1735806970000|2025-01-02 08:36:10|352.3||352.3||352.3||352.3||812
1735807050000|2025-01-02 08:37:30|352.2||352.2||352.2||352.2||0
1735807070000|2025-01-02 08:37:50|352.3||352.3||352.3||352.3||1559
1735807100000|2025-01-02 08:38:20|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|702
1735807110000|2025-01-02 08:38:30|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|697
1735807120000|2025-01-02 08:38:40|352.6||352.6||352.6||352.6||89
1735807130000|2025-01-02 08:38:50||352.5||352.4||352.5||352.4|0
1735807140000|2025-01-02 08:39:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|112
1735807160000|2025-01-02 08:39:20||352.6||352.6||352.6||352.6|0
1735807170000|2025-01-02 08:39:30|||||||||856
1735807190000|2025-01-02 08:39:50|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|606
1735807200000|2025-01-02 08:40:00|352.5||352.5||352.5||352.5||0
1735807230000|2025-01-02 08:40:30|352.6||352.6||352.6||352.6||0
1735807240000|2025-01-02 08:40:40|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1735807330000|2025-01-02 08:42:10|352.6||352.6||352.6||352.6||0
1735807380000|2025-01-02 08:43:00|352.7||352.7||352.7||352.7||1563
1735807500000|2025-01-02 08:45:00|352.6||352.6||352.6||352.6||0
1735807540000|2025-01-02 08:45:40|352.7||352.7||352.7||352.7||434
1735807560000|2025-01-02 08:46:00|352.8|352.7|353|352.8|353|352.8|352.8|352.7|1563
1735807600000|2025-01-02 08:46:40|353.1|352.9|353.1|352.9|353.1|352.9|353|352.9|1370
1735807620000|2025-01-02 08:47:00|353||353.1||353.1||353||0
1735807680000|2025-01-02 08:48:00|353||353||353||353||1417
1735807760000|2025-01-02 08:49:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|472
1735807780000|2025-01-02 08:49:40|352.8||352.8||352.8||352.8||150
1735807790000|2025-01-02 08:49:50|||||||||150
1735807800000|2025-01-02 08:50:00|352.9||352.9||352.9||352.9||0
1735807830000|2025-01-02 08:50:30|352.8||352.9||352.9||352.8||6
1735807890000|2025-01-02 08:51:30|352.8||352.8||352.8||352.8||1001
1735807900000|2025-01-02 08:51:40|352.9|352.8|352.9|352.7|352.9|352.8|352.8|352.7|2446
1735807920000|2025-01-02 08:52:00|352.8||352.9||352.9||352.8||1563
1735808010000|2025-01-02 08:53:30|352.8||352.8||352.8||352.8||0
1735808030000|2025-01-02 08:53:50|352.9||352.9||352.9||352.9||354
1735808250000|2025-01-02 08:57:30|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1735808280000|2025-01-02 08:58:00|353|352.8|353|352.8|353|352.8|353|352.8|0
1735808380000|2025-01-02 08:59:40|||||||||1482
1735808410000|2025-01-02 09:00:10|352.9||352.9||352.9||352.9||0
1735808420000|2025-01-02 09:00:20||352.7||352.7||352.7||352.7|0
1735808450000|2025-01-02 09:00:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1735808520000|2025-01-02 09:02:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1735808530000|2025-01-02 09:02:10|352.6||352.6||352.6||352.6||1528
1735808550000|2025-01-02 09:02:30|352.7||352.7||352.7||352.7||325
1735808610000|2025-01-02 09:03:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1735808700000|2025-01-02 09:05:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1735808720000|2025-01-02 09:05:20|353|352.9|353.1|352.9|353.1|352.9|353|352.8|950
1735808730000|2025-01-02 09:05:30|353||353||353||353||0
1735808740000|2025-01-02 09:05:40|353.1|353|353.1|353|353.1|353|353.1|353|0
1735808760000|2025-01-02 09:06:00|353.2|352.9|353.1|352.9|353.2|352.9|353.1|352.9|0
1735808860000|2025-01-02 09:07:40|353.2|353|353.2|353|353.2|353|353.2|353|0
1735808880000|2025-01-02 09:08:00|353.1||353.2||353.2||353.1||0
1735808950000|2025-01-02 09:09:10||353.1||353.1||353.1||353.1|0
1735809010000|2025-01-02 09:10:10|353.1|353|353.1|353|353.1|353|353.1|353|150
1735809040000|2025-01-02 09:10:40|353.2||353.2||353.2||353.2||0
1735809130000|2025-01-02 09:12:10|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1735809140000|2025-01-02 09:12:20|353.2|353|353.2|353|353.2|353|353.2|353|0
1735809200000|2025-01-02 09:13:20||353.1||353||353.1||353|63
1735809260000|2025-01-02 09:14:20|353.1|352.9|353.1|352.9|353.1|352.9|353|352.9|0
1735809440000|2025-01-02 09:17:20|353||353||353||353||0
1735809520000|2025-01-02 09:18:40||352.8||352.8||352.8||352.8|1765
1735809530000|2025-01-02 09:18:50|352.9||353||353||352.9||0
1735809540000|2025-01-02 09:19:00|352.9||352.9||352.9||352.9||0
1735809550000|2025-01-02 09:19:10|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|408
1735809560000|2025-01-02 09:19:20|352.8||352.9||352.9||352.8||0
1735809710000|2025-01-02 09:21:50|353|352.8|353|352.8|353|352.8|353|352.8|180
1735809720000|2025-01-02 09:22:00||352.9||352.9||352.9||352.9|100
1735809750000|2025-01-02 09:22:30||352.8||352.8||352.8||352.8|0
1735809780000|2025-01-02 09:23:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1735809920000|2025-01-02 09:25:20|353.2|353|353.2|353|353.2|353|353.2|353|0
1735809930000|2025-01-02 09:25:30|353.1||353.1||353.1||353.1||0
1735810040000|2025-01-02 09:27:20|353.2||353.2||353.2||353.2||0
1735810080000|2025-01-02 09:28:00||353.1||353.1||353.1||353.1|0
1735810270000|2025-01-02 09:31:10|353.1|353|353.2|353|353.2|353|353.1|353|1003
1735810300000|2025-01-02 09:31:40|353.1||353.2||353.2||353.1||0
1735810310000|2025-01-02 09:31:50|||||||||861
1735810320000|2025-01-02 09:32:00|353.3|353.1|353.3|353.2|353.3|353.2|353.3|353.1|0
1735810350000|2025-01-02 09:32:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|461
1735810370000|2025-01-02 09:32:50|353.5||353.5||353.5||353.5||0
1735810380000|2025-01-02 09:33:00|353.6|353.4|353.6|353.4|353.6|353.4|353.5|353.4|0
1735810390000|2025-01-02 09:33:10|353.5||353.5||353.5||353.5||0
1735810430000|2025-01-02 09:33:50|353.6||353.6||353.6||353.6||0
1735810440000|2025-01-02 09:34:00|353.5||353.5||353.5||353.5||0
1735810490000|2025-01-02 09:34:50|353.6||353.6||353.6||353.6||0
1735810500000|2025-01-02 09:35:00||353.5||353.5||353.5||353.5|0
1735810560000|2025-01-02 09:36:00||353.4||353.4||353.4||353.4|0
1735810570000|2025-01-02 09:36:10|353.5|353.3|353.5|353.3|353.5|353.3|353.4|353.3|1781
1735810580000|2025-01-02 09:36:20|353.4||353.5||353.5||353.4||0
1735810620000|2025-01-02 09:37:00|353.4||353.4||353.4||353.4||0
1735810630000|2025-01-02 09:37:10|353.5|353.2|353.4|353.3|353.5|353.3|353.4|353.2|556
1735810650000|2025-01-02 09:37:30||353.2||353.2||353.2||353.2|0
1735810680000|2025-01-02 09:38:00|353.3||353.4||353.4||353.3||0
1735810720000|2025-01-02 09:38:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1087
1735810730000|2025-01-02 09:38:50|353.2|353|353.2|353|353.2|353|353.2|353|0
1735810790000|2025-01-02 09:39:50|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1735810890000|2025-01-02 09:41:30||353.2||353.2||353.2||353.2|0
1735810930000|2025-01-02 09:42:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1735811150000|2025-01-02 09:45:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1559
1735811230000|2025-01-02 09:47:10||353.5||353.5||353.5||353.5|0
1735811250000|2025-01-02 09:47:30|||||||||2500
1735811390000|2025-01-02 09:49:50|||||||||1800
1735811400000|2025-01-02 09:50:00|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|0
1735811420000|2025-01-02 09:50:20|353.6||353.6||353.7||353.6||0
1735811450000|2025-01-02 09:50:50|||||||||300
1735811470000|2025-01-02 09:51:10|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|2500
1735811480000|2025-01-02 09:51:20|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1735811500000|2025-01-02 09:51:40||353.3||353.2||353.3||353.2|60
1735811700000|2025-01-02 09:55:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1182
1735811740000|2025-01-02 09:55:40|353.2||353.3||353.3||353.2||0
1735811780000|2025-01-02 09:56:20|353.2||353.2||353.2||353.2||0
1735811870000|2025-01-02 09:57:50|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|907
1735811890000|2025-01-02 09:58:10|353.3|353.1|353.2|353.1|353.3|353.1|353.2|353.1|0
1735811950000|2025-01-02 09:59:10|353.3||353.3||353.3||353.3||0
1735811960000|2025-01-02 09:59:20|353.2||353.2||353.2||353.2||0
1735812320000|2025-01-02 10:05:20|353.1|353|353.2|353.1|353.2|353.1|353.1|353|150
1735812330000|2025-01-02 10:05:30|353.1|353|353.1|353|353.2|353|353.1|353|892
1735812360000|2025-01-02 10:06:00|353|352.9|353.1|352.9|353.1|352.9|353|352.9|150
1735812450000|2025-01-02 10:07:30|||||||||100
1735812490000|2025-01-02 10:08:10|353||353.1||353.1||353||0
1735812580000|2025-01-02 10:09:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|51
1735812590000|2025-01-02 10:09:50|||||||||120
1735812600000|2025-01-02 10:10:00||353||353||353||353|0
1735812620000|2025-01-02 10:10:20|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1735812650000|2025-01-02 10:10:50|353.2|353|353.2|353|353.2|353|353.2|353|0
1735812790000|2025-01-02 10:13:10|||||||||100
1735812820000|2025-01-02 10:13:40|||||||||125
1735812880000|2025-01-02 10:14:40||353.1||353.1||353.1||353.1|55
1735812970000|2025-01-02 10:16:10|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1735812980000|2025-01-02 10:16:20|353|353|353.1|353|353.1|353|353|353|0
1735813110000|2025-01-02 10:18:30|353|352.9|353|352.9|353.1|352.9|353|352.9|12
1735813160000|2025-01-02 10:19:20|353.1|353|353.1|353|353.1|353|353.1|353|75
1735813170000|2025-01-02 10:19:30|353.2||353.2||353.2||353.2||0
1735813210000|2025-01-02 10:20:10|||||||||862
1735813220000|2025-01-02 10:20:20|353.1||353.1||353.1||353.1||929
1735813340000|2025-01-02 10:22:20|353|352.9|353|352.9|353|352.9|353|352.9|0
1735813420000|2025-01-02 10:23:40|353.1||353.1||353.1||353.1||0
1735813490000|2025-01-02 10:24:50|353.2|353|353.1|352.9|353.2|353|353.1|352.9|0
1735813510000|2025-01-02 10:25:10|353.2|353|353.2|353|353.2|353|353.2|353|0
1735813550000|2025-01-02 10:25:50|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1136
1735813580000|2025-01-02 10:26:20||353.2||353.2||353.2||353.2|1256
1735813600000|2025-01-02 10:26:40|||||||||1565
1735813630000|2025-01-02 10:27:10|353.4||353.3||353.4||353.3||0
1735813640000|2025-01-02 10:27:20||353.1||353.1||353.1||353.1|0
1735813760000|2025-01-02 10:29:20|||||||||345
1735813840000|2025-01-02 10:30:40|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1735814050000|2025-01-02 10:34:10||353.3||353.3||353.3||353.3|0
1735814160000|2025-01-02 10:36:00|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|0
1735814220000|2025-01-02 10:37:00|353.3||353.3||353.3||353.3||0
1735814230000|2025-01-02 10:37:10|353.4||353.4||353.4||353.4||0
1735814260000|2025-01-02 10:37:40|353.3||353.3||353.3||353.3||0
1735814330000|2025-01-02 10:38:50|||||||||25
1735814360000|2025-01-02 10:39:20|353.4||353.3||353.4||353.3||0
1735814370000|2025-01-02 10:39:30||353.1||353.1||353.1||353.1|895
1735814400000|2025-01-02 10:40:00|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1560
1735814510000|2025-01-02 10:41:50||353.3||353.3||353.3||353.3|0
1735814530000|2025-01-02 10:42:10||353.2||353.2||353.2||353.2|0
1735814580000|2025-01-02 10:43:00|353.3||353.4||353.4||353.3||0
1735814620000|2025-01-02 10:43:40|||||||||1150
1735814630000|2025-01-02 10:43:50||353.3||353.2||353.3||353.2|1776
1735814640000|2025-01-02 10:44:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1735814820000|2025-01-02 10:47:00|353.2|353|353.2|353|353.2|353|353.2|353|0
1735814880000|2025-01-02 10:48:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|8
1735814940000|2025-01-02 10:49:00|353.2|353|353.1|352.9|353.2|353|353.1|352.9|0
1735814950000|2025-01-02 10:49:10|353.2|353|353.2|353|353.2|353|353.2|353|0
1735814960000|2025-01-02 10:49:20|353.1||353.1||353.1||353.1||0
1735815100000|2025-01-02 10:51:40|||||||||300
1735815120000|2025-01-02 10:52:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1735815170000|2025-01-02 10:52:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1735815290000|2025-01-02 10:54:50||352.7||352.7||352.7||352.7|0
1735815310000|2025-01-02 10:55:10||352.8||352.8||352.8||352.8|0
1735815320000|2025-01-02 10:55:20|||||||||1021
1735815370000|2025-01-02 10:56:10|353||353||353||353||0
1735815420000|2025-01-02 10:57:00||352.9||352.9||352.9||352.9|0
1735815640000|2025-01-02 11:00:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|594
1735815670000|2025-01-02 11:01:10||352.7||352.7||352.7||352.7|0
1735815740000|2025-01-02 11:02:20|352.8||352.8||352.8||352.8||0
1735815750000|2025-01-02 11:02:30||352.6||352.6||352.6||352.6|1132
1735815780000|2025-01-02 11:03:00|352.7||352.7||352.7||352.7||0
1735815790000|2025-01-02 11:03:10|352.8||352.8||352.8||352.8||0
1735815830000|2025-01-02 11:03:50|352.7||352.8||352.8||352.7||0
1735816020000|2025-01-02 11:07:00|352.7||352.7||352.7||352.7||0
1735816150000|2025-01-02 11:09:10||352.5||352.5||352.5||352.5|0
1735816280000|2025-01-02 11:11:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1711
1735816340000|2025-01-02 11:12:20|||||||||256
1735816350000|2025-01-02 11:12:30|352.6||352.6||352.6||352.6||493
1735816370000|2025-01-02 11:12:50|352.8|352.5|352.7|352.5|352.8|352.7|352.7|352.5|785
1735816390000|2025-01-02 11:13:10|352.6||352.7||352.7||352.6||0
1735816440000|2025-01-02 11:14:00|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|1166
1735816530000|2025-01-02 11:15:30|||||||||1562
1735816550000|2025-01-02 11:15:50|352.5||352.5||352.5||352.5||0
1735816560000|2025-01-02 11:16:00|352.6||352.6||352.6||352.6||0
1735816580000|2025-01-02 11:16:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1735816620000|2025-01-02 11:17:00|352.6||352.7||352.7||352.6||0
1735816680000|2025-01-02 11:18:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1735816780000|2025-01-02 11:19:40|352.6||352.5||352.6||352.5||0
1735816800000|2025-01-02 11:20:00|352.6||352.6||352.6||352.6||0
1735816850000|2025-01-02 11:20:50|||||||||136
1735816960000|2025-01-02 11:22:40|352.5||352.5||352.5||352.5||0
1735816970000|2025-01-02 11:22:50|352.6||352.6||352.6||352.6||0
1735817070000|2025-01-02 11:24:30|352.5||352.5||352.5||352.5||0
1735817090000|2025-01-02 11:24:50|352.6||352.6||352.6||352.6||0
1735817110000|2025-01-02 11:25:10|352.5||352.5||352.5||352.5||6000
1735817210000|2025-01-02 11:26:50|352.6||352.6||352.6||352.6||0
1735817220000|2025-01-02 11:27:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1735817280000|2025-01-02 11:28:00|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|50
1735817330000|2025-01-02 11:28:50|352.5||352.5||352.5||352.5||0
1735817340000|2025-01-02 11:29:00|352.6||352.6||352.6||352.6||0
1735817450000|2025-01-02 11:30:50|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.3|0
1735817480000|2025-01-02 11:31:20|352.4||352.4||352.4||352.4||0
1735817510000|2025-01-02 11:31:50|352.5||352.4||352.5||352.4||0
1735817530000|2025-01-02 11:32:10|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|0
1735817540000|2025-01-02 11:32:20|352.3||352.4||352.4||352.3||4500
1735817700000|2025-01-02 11:35:00|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|0
1735817760000|2025-01-02 11:36:00|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|689
1735818280000|2025-01-02 11:44:40||352.3||352.3||352.3||352.3|0
1735818440000|2025-01-02 11:47:20|||||||||1800
1735818550000|2025-01-02 11:49:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|640
1735818660000|2025-01-02 11:51:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1735818670000|2025-01-02 11:51:10|352.7||352.6||352.7||352.6||0
1735818690000|2025-01-02 11:51:30|352.7||352.7||352.7||352.7||0
1735818760000|2025-01-02 11:52:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1735818830000|2025-01-02 11:53:50|352.9||352.9||352.9||352.9||0
1735818850000|2025-01-02 11:54:10||352.8||352.8||352.8||352.8|0
1735819000000|2025-01-02 11:56:40|353|352.9|352.9|352.8|353|352.9|352.9|352.8|86
1735819010000|2025-01-02 11:56:50|353|352.9|353|352.8|353|352.9|353|352.8|2308
1735819150000|2025-01-02 11:59:10||352.9||352.9||352.9||352.9|0
1735819240000|2025-01-02 12:00:40|353.1|353|353.1|353|353.1|353|353.1|352.9|1700
1735819250000|2025-01-02 12:00:50||352.9||352.9||352.9||352.9|0
1735819260000|2025-01-02 12:01:00||353||353||353||353|0
1735819270000|2025-01-02 12:01:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1735819300000|2025-01-02 12:01:40|353.1|353|353.2|353|353.2|353|353.1|353|0
1735819330000|2025-01-02 12:02:10|353.1||353.2||353.2||353.1||0
1735819420000|2025-01-02 12:03:40||353.1||353.1||353.1||353.1|0
1735819510000|2025-01-02 12:05:10||353||353||353||353|986
1735819580000|2025-01-02 12:06:20|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|1648
1735819700000|2025-01-02 12:08:20|||||||||5
1735819750000|2025-01-02 12:09:10||353||353||353||353|1000
1735819870000|2025-01-02 12:11:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|100
1735819880000|2025-01-02 12:11:20|353.1|353|353.1|353|353.1|353|353.1|353|518
1735819920000|2025-01-02 12:12:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|297
1735819980000|2025-01-02 12:13:00|353.1|353|353.1|353|353.1|353|353.1|353|150
1735820010000|2025-01-02 12:13:30|353.2||353.2||353.2||353.2||0
1735820020000|2025-01-02 12:13:40|353.1|352.9|353|352.9|353.1|352.9|353|352.9|20
1735820110000|2025-01-02 12:15:10|353.1||353.1||353.1||353||379
1735820140000|2025-01-02 12:15:40|353|353|353.1|352.9|353.1|353|353|352.9|902
1735820160000|2025-01-02 12:16:00||353||353||353||353|0
1735820170000|2025-01-02 12:16:10||352.9||352.9||352.9||352.9|802
1735820190000|2025-01-02 12:16:30|353||353||353||353||6
1735820340000|2025-01-02 12:19:00||352.8||352.8||352.8||352.8|1313
1735820400000|2025-01-02 12:20:00|352.9||352.9||352.9||352.9||0
1735820420000|2025-01-02 12:20:20|353||352.9||353||352.9||1800
1735820450000|2025-01-02 12:20:50||352.7||352.7||352.7||352.7|274
1735820460000|2025-01-02 12:21:00||352.8||352.8||352.8||352.8|0
1735820600000|2025-01-02 12:23:20|353|352.9|353|352.9|353|352.9|353|352.9|147
1735820610000|2025-01-02 12:23:30|353.1||353.1||353.1||353.1||0
1735820640000|2025-01-02 12:24:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1735820660000|2025-01-02 12:24:20|353||353||353||353||622
1735820680000|2025-01-02 12:24:40|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1735820760000|2025-01-02 12:26:00||352.8||352.8||352.8||352.8|0
1735820860000|2025-01-02 12:27:40|||||||||38
1735820890000|2025-01-02 12:28:10|||||||||140
1735821000000|2025-01-02 12:30:00|||||||||1800
1735821030000|2025-01-02 12:30:30|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|46
1735821040000|2025-01-02 12:30:40||352.8||352.8||352.8||352.8|0
1735821130000|2025-01-02 12:32:10|353|352.9|353|352.9|353|352.9|353|352.9|61
1735821170000|2025-01-02 12:32:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1735821190000|2025-01-02 12:33:10|353|352.9|353|352.8|353|352.9|353|352.8|433
1735821260000|2025-01-02 12:34:20||352.9||352.9||352.9||352.9|0
1735821290000|2025-01-02 12:34:50||352.8||352.8||352.8||352.8|1009
1735821340000|2025-01-02 12:35:40|352.9||352.9||352.9||352.9||0
1735821490000|2025-01-02 12:38:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1735821560000|2025-01-02 12:39:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|893
1735821590000|2025-01-02 12:39:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1607
1735821640000|2025-01-02 12:40:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|273
1735821700000|2025-01-02 12:41:40|353||353||353||353||0
1735821710000|2025-01-02 12:41:50||352.9||352.9||352.9||352.9|1000
1735821720000|2025-01-02 12:42:00|||||||||1000
1735821810000|2025-01-02 12:43:30|353.1|353|353.1|353|353.1|353|353.1|353|718
1735821820000|2025-01-02 12:43:40|353|352.9|353|352.9|353|352.9|353|352.9|956
1735821830000|2025-01-02 12:43:50|353.1|353|353.1|353|353.1|353|353.1|353|150
1735821840000|2025-01-02 12:44:00|353|352.9|353|352.9|353|352.9|353|352.9|2154
1735821870000|2025-01-02 12:44:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|939
1735821900000|2025-01-02 12:45:00|353||353||353||353||463
1735821910000|2025-01-02 12:45:10||352.9||352.9||352.9||352.9|0
1735821920000|2025-01-02 12:45:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1735821940000|2025-01-02 12:45:40|353|352.9|353|352.9|353|352.9|353|352.9|5000
1735821960000|2025-01-02 12:46:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2753
1735821990000|2025-01-02 12:46:30|||||||||80
1735822050000|2025-01-02 12:47:30|353|352.9|353|352.9|353|352.9|353|352.9|0
1735822060000|2025-01-02 12:47:40|353.1|353|353.1|353|353.1|353|353.1|353|566
1735822130000|2025-01-02 12:48:50|353|352.9|353|352.9|353|352.9|353|352.9|500
1735822140000|2025-01-02 12:49:00|353.1||353.1||353.1||353.1||1145
1735822200000|2025-01-02 12:50:00||353||353||353||353|0
1735822210000|2025-01-02 12:50:10|353|352.9|353|352.9|353|352.9|353|352.9|0
1735822310000|2025-01-02 12:51:50|||||||||225
1735822400000|2025-01-02 12:53:20||352.8||352.8||352.8||352.8|0
1735822410000|2025-01-02 12:53:30||352.9||352.9||352.9||352.9|0
1735822530000|2025-01-02 12:55:30|353.1|353|353.1|353|353.1|353|353.1|353|44
1735822550000|2025-01-02 12:55:50|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|150
1735822560000|2025-01-02 12:56:00|353.1|353|353.2|353.1|353.2|353.1|353.1|353|330
1735822610000|2025-01-02 12:56:50|||||||||662
1735822690000|2025-01-02 12:58:10|||||||||145
1735822800000|2025-01-02 13:00:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1502
1735822850000|2025-01-02 13:00:50|||||||||1750
1735822890000|2025-01-02 13:01:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1369
1735822950000|2025-01-02 13:02:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|100
1735822980000|2025-01-02 13:03:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1890
1735823040000|2025-01-02 13:04:00|||||||||1883
1735823090000|2025-01-02 13:04:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|588
1735823120000|2025-01-02 13:05:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|150
1735823130000|2025-01-02 13:05:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1222
1735823230000|2025-01-02 13:07:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1735823270000|2025-01-02 13:07:50|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|1854
1735823280000|2025-01-02 13:08:00|353.5|353.5|353.6|353.4|353.6|353.5|353.5|353.4|2197
1735823340000|2025-01-02 13:09:00||353.5||353.5||353.5||353.5|0
1735823410000|2025-01-02 13:10:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|17
1735823440000|2025-01-02 13:10:40|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|1991
1735823480000|2025-01-02 13:11:20|353.6|353.6|353.7|353.5|353.7|353.6|353.6|353.5|2100
1735823520000|2025-01-02 13:12:00||353.6||353.6||353.6||353.6|225
1735823660000|2025-01-02 13:14:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|525
1735823670000|2025-01-02 13:14:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.5|1167
1735823770000|2025-01-02 13:16:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|677
1735823800000|2025-01-02 13:16:40||353.6||353.6||353.6||353.6|1800
1735823880000|2025-01-02 13:18:00|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|0
1735823890000|2025-01-02 13:18:10|||||||||249
1735823940000|2025-01-02 13:19:00|||||||||300
1735823970000|2025-01-02 13:19:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1735823990000|2025-01-02 13:19:50|354.1|354|354.1|354|354.1|354|354.1|354|0
1735824010000|2025-01-02 13:20:10|354|353.9|354|353.9|354|353.9|354|353.9|2032
1735824110000|2025-01-02 13:21:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1735824140000|2025-01-02 13:22:20|354.2|354|354.2|354|354.2|354|354.2|354|0
1735824150000|2025-01-02 13:22:30|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|0
1735824160000|2025-01-02 13:22:40||354||354.1||354.1||354|2087
1735824170000|2025-01-02 13:22:50||354||354||354||354|1839
1735824180000|2025-01-02 13:23:00|354|353.9|354|353.9|354|353.9|354|353.9|1317
1735824190000|2025-01-02 13:23:10||353.8||353.8||353.8||353.8|153
1735824200000|2025-01-02 13:23:20||353.9||353.9||353.9||353.9|0
1735824230000|2025-01-02 13:23:50|||||||||1161
1735824310000|2025-01-02 13:25:10|||||||||1132
1735824420000|2025-01-02 13:27:00|354.1||354.1||354.1||354.1||1022
1735824440000|2025-01-02 13:27:20|||||||||1099
1735824700000|2025-01-02 13:31:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1554
1735824710000|2025-01-02 13:31:50||353.7||353.7||353.7||353.7|0
1735824810000|2025-01-02 13:33:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|246
1735824830000|2025-01-02 13:33:50|353.7||353.7||353.7||353.7||0
1735824870000|2025-01-02 13:34:30|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|70
1735824880000|2025-01-02 13:34:40||353.7||353.6||353.7||353.6|0
1735824900000|2025-01-02 13:35:00||353.7||353.6||353.7||353.6|496
1735824930000|2025-01-02 13:35:30||353.7||353.7||353.7||353.7|0
1735824990000|2025-01-02 13:36:30||353.6||353.6||353.7||353.6|1385
1735825030000|2025-01-02 13:37:10||353.7||353.7||353.7||353.7|0
1735825040000|2025-01-02 13:37:20|353.9||353.9||353.9||353.9||53
1735825050000|2025-01-02 13:37:30||353.8||353.8||353.8||353.8|0
1735825080000|2025-01-02 13:38:00|354|353.9|353.9|353.8|354|353.9|353.9|353.8|967
1735825090000|2025-01-02 13:38:10|354|353.9|354|353.8|354|353.9|354|353.8|1415
1735825100000|2025-01-02 13:38:20||353.9||353.8||353.9||353.8|0
1735825110000|2025-01-02 13:38:30||353.9||353.8||353.9||353.8|0
1735825140000|2025-01-02 13:39:00||353.9||353.9||353.9||353.9|0
1735825160000|2025-01-02 13:39:20||353.8||353.8||353.8||353.8|0
1735825200000|2025-01-02 13:40:00|354.1|353.9|354.1|354|354.1|354|354.1|353.9|150
1735825260000|2025-01-02 13:41:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1890
1735825300000|2025-01-02 13:41:40|354.3||354.3||354.3||354.3||0
1735825320000|2025-01-02 13:42:00|354.2||354.3||354.3||354.2||0
1735825340000|2025-01-02 13:42:20|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|0
1735825370000|2025-01-02 13:42:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1735825380000|2025-01-02 13:43:00|354.5||354.5||354.5||354.5||0
1735825440000|2025-01-02 13:44:00|354.4|354.1|354.4|354.1|354.4|354.1|354.4|354.1|560
1735825450000|2025-01-02 13:44:10|||||||||36
1735825500000|2025-01-02 13:45:00|354.3|354|354.3|354.1|354.3|354.1|354.3|354|554
1735825520000|2025-01-02 13:45:20|||||||||11
1735825530000|2025-01-02 13:45:30|||||||||80
1735825540000|2025-01-02 13:45:40|354.2|354|354.2|354|354.2|354|354.2|354|285
1735825550000|2025-01-02 13:45:50||353.9||353.9||353.9||353.9|0
1735825580000|2025-01-02 13:46:20|354.1||354.1||354.1||354.1||0
1735825590000|2025-01-02 13:46:30|||||||||261
1735825620000|2025-01-02 13:47:00|354.2|354|354.2|354|354.2|354|354.2|354|2238
1735825660000|2025-01-02 13:47:40|||||||||4395
1735825730000|2025-01-02 13:48:50|354.3|354.1|354.3|354|354.3|354.1|354.3|354|1584
1735825740000|2025-01-02 13:49:00|354.2||354.2||354.2||354.2||1105
1735825780000|2025-01-02 13:49:40|||||||||941
1735825840000|2025-01-02 13:50:40|||||||||11
1735825860000|2025-01-02 13:51:00|||||||||615
1735825900000|2025-01-02 13:51:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1602
1735826160000|2025-01-02 13:56:00||353.8||353.8||353.8||353.8|248
1735826170000|2025-01-02 13:56:10|354|353.7|354|353.7|354|353.7|354|353.7|736
1735826270000|2025-01-02 13:57:50|||||||||1807
1735826390000|2025-01-02 13:59:50||353.8||353.7||353.8||353.7|0
1735826400000|2025-01-02 14:00:00||353.8||353.8||353.8||353.8|0
1735826430000|2025-01-02 14:00:30||353.7||353.8||353.8||353.7|0
1735826500000|2025-01-02 14:01:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|784
1735826520000|2025-01-02 14:02:00|354|353.8|354|353.8|354|353.8|353.9|353.8|100
1735826650000|2025-01-02 14:04:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1735826770000|2025-01-02 14:06:10|354|353.8|354|353.9|354|353.9|354|353.8|0
1735826860000|2025-01-02 14:07:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1735826960000|2025-01-02 14:09:20|354.3|354.1|354.3|354.2|354.3|354.2|354.3|354.1|2389
1735827090000|2025-01-02 14:11:30|354.4||354.4||354.4||354.4||47
1735827110000|2025-01-02 14:11:50||354.3||354.2||354.3||354.2|0
1735827130000|2025-01-02 14:12:10||354.3||354.3||354.3||354.3|0
1735827150000|2025-01-02 14:12:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1735827270000|2025-01-02 14:14:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1735827310000|2025-01-02 14:15:10|||||||||203
1735827390000|2025-01-02 14:16:30||354.4||354.4||354.4||354.4|0
1735827400000|2025-01-02 14:16:40|||||||||50
1735827420000|2025-01-02 14:17:00||354.5||354.5||354.5||354.5|0
1735827480000|2025-01-02 14:18:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1735827530000|2025-01-02 14:18:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1735827580000|2025-01-02 14:19:40||354.4||354.4||354.4||354.4|0
1735827590000|2025-01-02 14:19:50||354.5||354.5||354.5||354.5|0
1735827660000|2025-01-02 14:21:00|||||||||13
1735827720000|2025-01-02 14:22:00|||||||||70
1735827730000|2025-01-02 14:22:10||354.4||354.4||354.4||354.4|0
1735827770000|2025-01-02 14:22:50|354.5||354.5||354.5||354.5||1190
1735827780000|2025-01-02 14:23:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1735827870000|2025-01-02 14:24:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|612
1735827910000|2025-01-02 14:25:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|9
1735827970000|2025-01-02 14:26:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|81
1735828030000|2025-01-02 14:27:10||354.3||354.3||354.3||354.3|669
1735828100000|2025-01-02 14:28:20||354.4||354.4||354.4||354.4|0
1735828200000|2025-01-02 14:30:00||354.3||354.4||354.4||354.3|367
1735828210000|2025-01-02 14:30:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1735828240000|2025-01-02 14:30:40|354.5|354.4|354.4|354.3|354.5|354.4|354.4|354.3|887
1735828260000|2025-01-02 14:31:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|498
1735828320000|2025-01-02 14:32:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|731
1735828330000|2025-01-02 14:32:10|354.5||354.5||354.5||354.5||293
1735828340000|2025-01-02 14:32:20||354.4||354.4||354.4||354.4|0
1735828390000|2025-01-02 14:33:10|||||||||583
1735828410000|2025-01-02 14:33:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|313
1735828430000|2025-01-02 14:33:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|744
1735828460000|2025-01-02 14:34:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|828
1735828500000|2025-01-02 14:35:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|137
1735828540000|2025-01-02 14:35:40|354.6|354.5|354.6|354.5|354.7|354.5|354.6|354.5|0
1735828550000|2025-01-02 14:35:50|354.7||354.7||354.7||354.7||0
1735828570000|2025-01-02 14:36:10||354.6||354.6||354.6||354.5|1274
1735828590000|2025-01-02 14:36:30|||||||||440
1735828600000|2025-01-02 14:36:40|354.8||354.8||354.8||354.8||0
1735828610000|2025-01-02 14:36:50|354.7||354.7||354.7||354.7||0
1735828680000|2025-01-02 14:38:00||354.5||354.5||354.5||354.5|1098
1735828690000|2025-01-02 14:38:10||354.6||354.6||354.6||354.6|0
1735828700000|2025-01-02 14:38:20|||||||||1556
1735828710000|2025-01-02 14:38:30|354.8||354.8||354.8||354.8||0
1735828740000|2025-01-02 14:39:00||354.7||354.7||354.7||354.7|0
1735828750000|2025-01-02 14:39:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1019
1735828760000|2025-01-02 14:39:20|||||||||253
1735828770000|2025-01-02 14:39:30|354.8||354.8||354.8||354.8||313
1735828800000|2025-01-02 14:40:00|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|190
1735828810000|2025-01-02 14:40:10|354.6|354.5|354.6|354.4|354.6|354.6|354.5|354.4|240
1735828840000|2025-01-02 14:40:40||354.5||354.4||354.5||354.4|0
1735828910000|2025-01-02 14:41:50||354.5||354.5||354.5||354.5|0
1735828920000|2025-01-02 14:42:00|354.7||354.7||354.7||354.7||655
1735828930000|2025-01-02 14:42:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2157
1735828990000|2025-01-02 14:43:10|354.6||354.6||354.6||354.6||0
1735829010000|2025-01-02 14:43:30||354.5||354.5||354.5||354.5|0
1735829040000|2025-01-02 14:44:00||354.4||354.4||354.4||354.4|0
1735829110000|2025-01-02 14:45:10||354.5||354.5||354.5||354.5|0
1735829120000|2025-01-02 14:45:20|354.7||354.7||354.7||354.7||51
1735829170000|2025-01-02 14:46:10||354.6||354.6||354.6||354.6|0
1735829210000|2025-01-02 14:46:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1735829260000|2025-01-02 14:47:40||354.4||354.4||354.4||354.4|187
1735829290000|2025-01-02 14:48:10|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.2|457
1735829390000|2025-01-02 14:49:50|||||||||683
1735829400000|2025-01-02 14:50:00|354.4||354.4||354.4||354.4||48
1735829470000|2025-01-02 14:51:10|354.3|354.3|354.3|354.2|354.3|354.3|354.3|354.2|396
1735829560000|2025-01-02 14:52:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1735829570000|2025-01-02 14:52:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|3381
1735829650000|2025-01-02 14:54:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|20
1735829690000|2025-01-02 14:54:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|27
1735829730000|2025-01-02 14:55:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|716
1735829740000|2025-01-02 14:55:40|354.7|354.6|354.7|354.6|354.8|354.6|354.7|354.5|197
1735829760000|2025-01-02 14:56:00||354.5||354.5||354.5||354.5|0
1735829770000|2025-01-02 14:56:10||354.6||354.6||354.6||354.6|0
1735829790000|2025-01-02 14:56:30||354.5||354.5||354.5||354.5|514
1735829800000|2025-01-02 14:56:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|274
1735829820000|2025-01-02 14:57:00||354.3||354.3||354.3||354.3|0
1735829840000|2025-01-02 14:57:20|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|395
1735829850000|2025-01-02 14:57:30|354.2||354.2||354.2||354.2||0
1735829860000|2025-01-02 14:57:40||354||354||354||354|604
1735829900000|2025-01-02 14:58:20|354.1|353.9|354.2|354|354.2|354|354.1|353.9|137
1735829940000|2025-01-02 14:59:00||354.1||354.1||354.1||354.1|0
1735829950000|2025-01-02 14:59:10|354.3||354.3||354.3||354.3||0
1735830000000|2025-01-02 15:00:00||354.2||354.2||354.2||354.2|0
1735830010000|2025-01-02 15:00:10||354.1||354.1||354.1||354.1|615
1735830150000|2025-01-02 15:02:30||354.2||354.2||354.2||354.2|0
1735830190000|2025-01-02 15:03:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|643
1735830200000|2025-01-02 15:03:20||354||354||354||354|0
1735830320000|2025-01-02 15:05:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|2800
1735830510000|2025-01-02 15:08:30|354.2|354|354.2|354|354.2|354|354.2|354|0
1735830530000|2025-01-02 15:08:50||354.1||354.1||354.1||354.1|0
1735830540000|2025-01-02 15:09:00|354.3|354.2|354.3|354.1|354.3|354.2|354.2|354.1|0
1735830630000|2025-01-02 15:10:30|354.4|354.2|354.3|354.2|354.4|354.3|354.3|354.2|1033
1735830640000|2025-01-02 15:10:40|354.4||354.4||354.4||354.4||0
1735830720000|2025-01-02 15:12:00|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|1512
1735830780000|2025-01-02 15:13:00|||||||||2400
1735830810000|2025-01-02 15:13:30|||||||||1286
1735830860000|2025-01-02 15:14:20|||||||||2000
1735830890000|2025-01-02 15:14:50|354.6|354.5|354.6|354.4|354.6|354.5|354.5|354.4|3617
1735830910000|2025-01-02 15:15:10||354.5||354.5||354.5||354.5|0
1735830920000|2025-01-02 15:15:20|354.5|354.4|354.4|354.3|354.5|354.4|354.4|354.3|1608
1735830930000|2025-01-02 15:15:30|354.5||354.5||354.5||354.5||160
1735830990000|2025-01-02 15:16:30||354.4||354.3||354.4||354.3|0
1735831000000|2025-01-02 15:16:40|354.4||354.5||354.5||354.4||0
1735831010000|2025-01-02 15:16:50||354.4||354.3||354.4||354.3|0
1735831050000|2025-01-02 15:17:30|354.4||354.4||354.4||354.4||0
1735831060000|2025-01-02 15:17:40|354.5||354.5||354.5||354.5||511
1735831120000|2025-01-02 15:18:40|354.4||354.4||354.4||354.4||0
1735831150000|2025-01-02 15:19:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1735831160000|2025-01-02 15:19:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|784
1735831190000|2025-01-02 15:19:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|572
1735831200000|2025-01-02 15:20:00|||||||||998
1735831210000|2025-01-02 15:20:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|94
1735831240000|2025-01-02 15:20:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|45
1735831260000|2025-01-02 15:21:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|139
1735831290000|2025-01-02 15:21:30|354.6|354.6|354.6|354.4|354.6|354.6|354.6|354.4|148
1735831300000|2025-01-02 15:21:40||354.5||354.5||354.5||354.5|0
1735831350000|2025-01-02 15:22:30||354.4||354.4||354.4||354.4|1179
1735831380000|2025-01-02 15:23:00||354.5||354.5||354.5||354.5|0
1735831390000|2025-01-02 15:23:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1735831410000|2025-01-02 15:23:30|354.8||354.8||354.8||354.8||0
1735831450000|2025-01-02 15:24:10||354.7||354.7||354.7||354.7|0
1735831500000|2025-01-02 15:25:00|354.9||354.9||354.9||354.9||0
1735831510000|2025-01-02 15:25:10||354.8||354.8||354.8||354.8|0
1735831600000|2025-01-02 15:26:40|355|354.9|355|354.8|355|354.9|355|354.8|1404
1735831610000|2025-01-02 15:26:50||354.9||354.9||354.9||354.9|0
1735831630000|2025-01-02 15:27:10||354.8||354.8||354.8||354.8|0
1735831640000|2025-01-02 15:27:20|354.9||354.9||354.9||354.9||0
1735831660000|2025-01-02 15:27:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1
1735831680000|2025-01-02 15:28:00||354.6||354.6||354.6||354.6|0
1735831690000|2025-01-02 15:28:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1735831710000|2025-01-02 15:28:30||354.8||354.8||354.8||354.8|0
1735831720000|2025-01-02 15:28:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1735831730000|2025-01-02 15:28:50|||||||||122
1735831830000|2025-01-02 15:30:30|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|2673
1735831860000|2025-01-02 15:31:00|354.6||354.6||354.6||354.6||0
1735831930000|2025-01-02 15:32:10|354.5|354.4|354.6|354.4|354.6|354.5|354.5|354.4|0
1735831960000|2025-01-02 15:32:40||354.5||354.4||354.5||354.4|0
1735831970000|2025-01-02 15:32:50|354.5||354.5||354.5||354.5||2354
1735832010000|2025-01-02 15:33:30|354.6||354.6||354.6||354.6||2626
1735832060000|2025-01-02 15:34:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1735832250000|2025-01-02 15:37:30|||||||||96
1735832350000|2025-01-02 15:39:10|||||||||67
1735832550000|2025-01-02 15:42:30|||||||||100
1735832600000|2025-01-02 15:43:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|48
1735832630000|2025-01-02 15:43:50|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|1019
1735832650000|2025-01-02 15:44:10||354.7||354.6||354.7||354.6|0
1735832710000|2025-01-02 15:45:10||354.7||354.7||354.7||354.7|0
1735832720000|2025-01-02 15:45:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|941
1735832730000|2025-01-02 15:45:30|||||||||749
1735832740000|2025-01-02 15:45:40|||||||||11
1735832750000|2025-01-02 15:45:50|||||||||40
1735832760000|2025-01-02 15:46:00|||||||||1
1735832810000|2025-01-02 15:46:50||354.5||354.6||354.6||354.5|750
1735832850000|2025-01-02 15:47:30|354.8||354.8||354.8||354.8||485
1735832910000|2025-01-02 15:48:30||354.7||354.7||354.7||354.7|0
1735832950000|2025-01-02 15:49:10|||||||||290
1735832960000|2025-01-02 15:49:20||354.6||354.6||354.6||354.6|3408
1735832970000|2025-01-02 15:49:30|354.7||354.8||354.8||354.7||1466
1735833010000|2025-01-02 15:50:10|354.7||354.7||354.7||354.7||0
1735833150000|2025-01-02 15:52:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|100
1735833200000|2025-01-02 15:53:20|||||||||62
1735833210000|2025-01-02 15:53:30|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1843
1735833220000|2025-01-02 15:53:40|354.5||354.5||354.5||354.5||0
1735833250000|2025-01-02 15:54:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|849
1735833270000|2025-01-02 15:54:30|||||||||1843
1735833280000|2025-01-02 15:54:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|5200
1735833320000|2025-01-02 15:55:20|354.2||354.2||354.2||354.2||0
1735833340000|2025-01-02 15:55:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|0
1735833360000|2025-01-02 15:56:00|354.2||354.3||354.3||354.2||542
1735833400000|2025-01-02 15:56:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|150
1735833420000|2025-01-02 15:57:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1735833430000|2025-01-02 15:57:10|354.4|354.4|354.4|354.2|354.4|354.4|354.4|354.2|2307
1735833490000|2025-01-02 15:58:10|||||||||1067
1735833540000|2025-01-02 15:59:00||354.3||354.3||354.3||354.3|0
1735833600000|2025-01-02 16:00:00|354.5||354.5||354.5||354.5||2807
1735833610000|2025-01-02 16:00:10||354.4||354.3||354.4||354.3|2307
1735833630000|2025-01-02 16:00:30||354.4||354.4||354.4||354.4|0
1735833640000|2025-01-02 16:00:40||354.3||354.3||354.3||354.3|1750
1735833680000|2025-01-02 16:01:20|354.4||354.5||354.5||354.4||2307
1735833750000|2025-01-02 16:02:30|354.4|354.4|354.2|354|354.4|354.4|354.2|354|3165
1735833760000|2025-01-02 16:02:40|354.1||354.1||354.2||354.1||0
1735833770000|2025-01-02 16:02:50|354.2||354.2||354.2||354.1||583
1735833780000|2025-01-02 16:03:00|354.1||354.1||354.2||354.1||1512
1735833790000|2025-01-02 16:03:10|354.2||354.2||354.2||354.2||0
1735833810000|2025-01-02 16:03:30|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|313
1735833820000|2025-01-02 16:03:40||354||354||354||354|0
1735833860000|2025-01-02 16:04:20||354.1||354||354.1||354|0
1735833910000|2025-01-02 16:05:10|354|353.9|354|353.8|354|353.9|354|353.8|1748
1735833920000|2025-01-02 16:05:20|353.9||353.9||353.9||353.9||0
1735833930000|2025-01-02 16:05:30|||||||||25
1735833940000|2025-01-02 16:05:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|3700
1735833960000|2025-01-02 16:06:00|353.9||353.8||353.9||353.8||87
1735833990000|2025-01-02 16:06:30|353.9||353.8||353.9||353.8||0
1735834030000|2025-01-02 16:07:10|||||||||3140
1735834060000|2025-01-02 16:07:40|353.9||353.9||353.9||353.9||1015
1735834090000|2025-01-02 16:08:10|353.8||353.9||353.9||353.8||0
1735834110000|2025-01-02 16:08:30||353.8||353.8||353.8||353.8|0
1735834120000|2025-01-02 16:08:40||353.7||353.7||353.7||353.7|0
1735834150000|2025-01-02 16:09:10|353.8||353.8||353.8||353.8||1700
1735834160000|2025-01-02 16:09:20|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|151
1735834210000|2025-01-02 16:10:10||353.7||353.7||353.7||353.7|5531
1735834260000|2025-01-02 16:11:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|174
1735834270000|2025-01-02 16:11:10||353.7||353.7||353.7||353.7|0
1735834330000|2025-01-02 16:12:10|353.8||353.8||353.8||353.8||0
1735834380000|2025-01-02 16:13:00||353.6||353.7||353.7||353.6|0
1735834390000|2025-01-02 16:13:10||353.6||353.6||353.6||353.6|1700
1735834410000|2025-01-02 16:13:30||353.7||353.6||353.7||353.6|0
1735834440000|2025-01-02 16:14:00||353.7||353.6||353.7||353.6|0
1735834500000|2025-01-02 16:15:00||353.7||353.6||353.7||353.6|0
1735834560000|2025-01-02 16:16:00||353.7||353.7||353.7||353.7|0
1735834570000|2025-01-02 16:16:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|313
1735834580000|2025-01-02 16:16:20||353.7||353.7||353.7||353.7|0
1735834610000|2025-01-02 16:16:50|353.8|353.8|353.9|353.7|353.9|353.8|353.8|353.7|0
1735834710000|2025-01-02 16:18:30||353.8||353.8||353.8||353.8|0
1735834750000|2025-01-02 16:19:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1735834760000|2025-01-02 16:19:20|||||||||2671
1735834770000|2025-01-02 16:19:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|575
1735834800000|2025-01-02 16:20:00||353.7||353.7||353.7||353.7|968
1735834810000|2025-01-02 16:20:10||353.8||353.7||353.8||353.7|1121
1735834830000|2025-01-02 16:20:30|353.8||353.8||353.8||353.8||1115
1735834870000|2025-01-02 16:21:10|||||||||150
1735834900000|2025-01-02 16:21:40|||||||||1580
1735834950000|2025-01-02 16:22:30|||||||||285
1735834960000|2025-01-02 16:22:40|||||||||1864
1735834970000|2025-01-02 16:22:50||353.6||353.6||353.6||353.6|512
1735835010000|2025-01-02 16:23:30||353.7||353.7||353.7||353.7|0
1735835040000|2025-01-02 16:24:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1735835050000|2025-01-02 16:24:10|||||||||1580
1735835160000|2025-01-02 16:26:00|353.8|353.7|353.9|353.8|353.9|353.8|353.8|353.7|2886
1735835200000|2025-01-02 16:26:40|354|353.9|353.9|353.8|354|353.9|353.9|353.8|2886
1735835240000|2025-01-02 16:27:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1735835260000|2025-01-02 16:27:40|354.1|354|354.1|354|354.1|354|354.1|354|4533
1735835310000|2025-01-02 16:28:30|||||||||2440
1735835350000|2025-01-02 16:29:10|354.2||354.2||354.2||354.2||0
1735835360000|2025-01-02 16:29:20||354.1||354.1||354.1||354.1|0
1735835380000|2025-01-02 16:29:40|354.1|354|354.1|354|354.1|354|354.1|354|1238
1735835390000|2025-01-02 16:29:50|||||||||60
1735891210000|2025-01-03 08:00:10|356.5|356|356.5|356|356.5|356|356.5|356|1
1735891220000|2025-01-03 08:00:20|356.4|356.1|356.5|356|356.5|356.1|356.4|356|0
1735891230000|2025-01-03 08:00:30||356.1||356.1||356.1||356|0
1735891240000|2025-01-03 08:00:40||356.2||356.2||356.2||356.1|0
1735891260000|2025-01-03 08:01:00||356.3||356.1||356.3||356.1|1709
1735891270000|2025-01-03 08:01:10||356.2||356.1||356.2||356.1|0
1735891280000|2025-01-03 08:01:20|||||||||2500
1735891300000|2025-01-03 08:01:40|||||||||150
1735891320000|2025-01-03 08:02:00|356.4||356.5||356.5||356.4||0
1735891340000|2025-01-03 08:02:20||356.2||356.2||356.2||356.2|0
1735891380000|2025-01-03 08:03:00|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|0
1735891420000|2025-01-03 08:03:40|356.3|356|356.4|356|356.4|356|356.3|356|0
1735891440000|2025-01-03 08:04:00|356.2|356.1|356.2|355.9|356.2|356.1|356.2|355.9|443
1735891500000|2025-01-03 08:05:00|356|355.8|356|355.7|356|355.8|356|355.7|307
1735891510000|2025-01-03 08:05:10|355.7|355.5|355.6|355.4|355.7|355.5|355.6|355.4|1656
1735891520000|2025-01-03 08:05:20|355.7||355.6||355.7||355.6||1547
1735891560000|2025-01-03 08:06:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1735891570000|2025-01-03 08:06:10|355.5|355.4|355.5|355.3|355.5|355.4|355.5|355.3|0
1735891580000|2025-01-03 08:06:20|355.6||355.5||355.6||355.5||0
1735891590000|2025-01-03 08:06:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1735891620000|2025-01-03 08:07:00|355.5|355.4|355.6|355.3|355.6|355.4|355.5|355.3|283
1735891660000|2025-01-03 08:07:40|355.7||355.7||355.7||355.7||0
1735891670000|2025-01-03 08:07:50||355.4||355.4||355.4||355.4|0
1735891680000|2025-01-03 08:08:00|355.6||355.6||355.6||355.6||0
1735891690000|2025-01-03 08:08:10|355.7||355.6||355.7||355.6||0
1735891700000|2025-01-03 08:08:20|355.7||355.7||355.7||355.7||0
1735891740000|2025-01-03 08:09:00|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|0
1735891750000|2025-01-03 08:09:10|355.8|355.6|355.9|355.7|355.9|355.7|355.8|355.6|1646
1735891760000|2025-01-03 08:09:20||355.6||355.6||355.6||355.6|0
1735891770000|2025-01-03 08:09:30|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|2470
1735891790000|2025-01-03 08:09:50|355.7||355.7||355.7||355.7||0
1735891810000|2025-01-03 08:10:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1735891820000|2025-01-03 08:10:20|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|75
1735891840000|2025-01-03 08:10:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1735891850000|2025-01-03 08:10:50|355.4||355.4||355.4||355.4||0
1735891870000|2025-01-03 08:11:10|||||||||847
1735891900000|2025-01-03 08:11:40|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|150
1735891920000|2025-01-03 08:12:00||355||355||355||355|0
1735891970000|2025-01-03 08:12:50||355.1||355.1||355.1||355.1|2500
1735892000000|2025-01-03 08:13:20|355.5|355.2|355.7|355.4|355.7|355.4|355.5|355.2|0
1735892040000|2025-01-03 08:14:00|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|4
1735892090000|2025-01-03 08:14:50|355.7||355.7||355.7||355.7||0
1735892100000|2025-01-03 08:15:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|0
1735892110000|2025-01-03 08:15:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1735892120000|2025-01-03 08:15:20|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|0
1735892150000|2025-01-03 08:15:50|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|0
1735892160000|2025-01-03 08:16:00|355.6||355.6||355.6||355.6||0
1735892170000|2025-01-03 08:16:10|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|779
1735892220000|2025-01-03 08:17:00|355.6|355.4|355.7|355.5|355.7|355.5|355.6|355.4|1547
1735892230000|2025-01-03 08:17:10||355.4||355.4||355.4||355.4|0
1735892240000|2025-01-03 08:17:20|355.6|355.5|355.6|355.4|355.6|355.5|355.6|355.4|0
1735892250000|2025-01-03 08:17:30||355.5||355.5||355.5||355.5|0
1735892270000|2025-01-03 08:17:50|355.7||355.7||355.7||355.7||1559
1735892330000|2025-01-03 08:18:50|355.6||355.7||355.7||355.6||75
1735892340000|2025-01-03 08:19:00|355.6|355.4|355.7|355.5|355.7|355.5|355.6|355.4|1642
1735892350000|2025-01-03 08:19:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|1800
1735892400000|2025-01-03 08:20:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1735892460000|2025-01-03 08:21:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|1800
1735892700000|2025-01-03 08:25:00|355.5|355.3|355.6|355.4|355.6|355.4|355.5|355.3|1702
1735892730000|2025-01-03 08:25:30|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|17
1735892820000|2025-01-03 08:27:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1735892860000|2025-01-03 08:27:40|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|0
1735892880000|2025-01-03 08:28:00|355.2||355.2||355.2||355.2||1800
1735892900000|2025-01-03 08:28:20|355.1|355|355.1|355|355.1|355|355.1|355|0
1735892910000|2025-01-03 08:28:30|||||||||830
1735892930000|2025-01-03 08:28:50|355|354.9|355|354.9|355|354.9|355|354.9|3
1735893000000|2025-01-03 08:30:00|||||||||1700
1735893010000|2025-01-03 08:30:10|355.1|354.8|354.9|354.8|355.1|354.8|354.9|354.8|749
1735893040000|2025-01-03 08:30:40|355|354.9|355|354.9|355|354.9|355|354.9|150
1735893050000|2025-01-03 08:30:50||354.8||354.8||354.8||354.8|0
1735893100000|2025-01-03 08:31:40|355.1|354.9|355|354.8|355.1|354.9|355|354.8|279
1735893120000|2025-01-03 08:32:00|||||||||1800
1735893130000|2025-01-03 08:32:10|354.9||354.9||354.9||354.9||0
1735893140000|2025-01-03 08:32:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1852
1735893180000|2025-01-03 08:33:00|354.9||354.9||354.9||354.9||591
1735893260000|2025-01-03 08:34:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|740
1735893280000|2025-01-03 08:34:40|354.9|354.7|354.8|354.6|354.9|354.7|354.8|354.6|375
1735893340000|2025-01-03 08:35:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1695
1735893410000|2025-01-03 08:36:50|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|125
1735893450000|2025-01-03 08:37:30|355||355||355||355||0
1735893470000|2025-01-03 08:37:50||354.8||354.9||354.9||354.8|0
1735893480000|2025-01-03 08:38:00||354.8||354.8||354.8||354.8|0
1735893520000|2025-01-03 08:38:40|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|0
1735893570000|2025-01-03 08:39:30|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|488
1735893580000|2025-01-03 08:39:40||354.8||354.7||354.8||354.7|0
1735893600000|2025-01-03 08:40:00|354.8||354.8||354.8||354.8||56
1735893630000|2025-01-03 08:40:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1188
1735893650000|2025-01-03 08:40:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1735893660000|2025-01-03 08:41:00|354.9||354.8||354.9||354.8||884
1735893670000|2025-01-03 08:41:10|354.9||354.9||354.9||354.9||0
1735893780000|2025-01-03 08:43:00|354.8||354.8||354.8||354.8||0
1735893840000|2025-01-03 08:44:00||354.6||354.6||354.6||354.6|281
1735893980000|2025-01-03 08:46:20|||||||||1
1735894020000|2025-01-03 08:47:00|354.7||354.8||354.8||354.7||916
1735894060000|2025-01-03 08:47:40||354.7||354.7||354.7||354.7|30
1735894080000|2025-01-03 08:48:00||354.6||354.6||354.6||354.6|1017
1735894180000|2025-01-03 08:49:40|354.7||354.7||354.7||354.7||0
1735894200000|2025-01-03 08:50:00|354.8||354.8||354.8||354.8||913
1735894220000|2025-01-03 08:50:20|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|874
1735894240000|2025-01-03 08:50:40|354.8||354.9||354.9||354.8||0
1735894260000|2025-01-03 08:51:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1735894280000|2025-01-03 08:51:20|354.7||354.7||354.7||354.7||0
1735894290000|2025-01-03 08:51:30|354.8||354.8||354.8||354.8||0
1735894390000|2025-01-03 08:53:10|354.7||354.7||354.7||354.7||0
1735894410000|2025-01-03 08:53:30||354.5||354.5||354.5||354.5|0
1735894430000|2025-01-03 08:53:50||354.6||354.6||354.6||354.6|1057
1735894460000|2025-01-03 08:54:20||354.5||354.5||354.5||354.5|0
1735894560000|2025-01-03 08:56:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1129
1735894590000|2025-01-03 08:56:30|354.5||354.5||354.5||354.5||0
1735894600000|2025-01-03 08:56:40|354.6||354.6||354.6||354.6||1107
1735894610000|2025-01-03 08:56:50|354.5||354.5||354.5||354.5||0
1735894620000|2025-01-03 08:57:00|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|1611
1735894650000|2025-01-03 08:57:30|354.5|354.5|354.6|354.5|354.6|354.5|354.5|354.5|2462
1735894660000|2025-01-03 08:57:40|354.5|354.4|354.5|354.4|354.6|354.4|354.5|354.4|770
1735894670000|2025-01-03 08:57:50|354.6||354.6||354.6||354.6||0
1735894680000|2025-01-03 08:58:00|354.5|354.3|354.5|354.3|354.5|354.3|354.4|354.3|631
1735894790000|2025-01-03 08:59:50||354.4||354.3||354.4||354.3|0
1735894800000|2025-01-03 09:00:00|354.4||354.4||354.4||354.4||0
1735894810000|2025-01-03 09:00:10||354.2||354.3||354.3||354.2|57
1735894820000|2025-01-03 09:00:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|977
1735894860000|2025-01-03 09:01:00|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|1800
1735894960000|2025-01-03 09:02:40|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1735895000000|2025-01-03 09:03:20||354.4||354.4||354.4||354.4|0
1735895040000|2025-01-03 09:04:00|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|709
1735895100000|2025-01-03 09:05:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1735895110000|2025-01-03 09:05:10||354.3||354.2||354.3||354.2|0
1735895120000|2025-01-03 09:05:20||354.3||354.3||354.3||354.2|0
1735895160000|2025-01-03 09:06:00||354.2||354.2||354.2||354.2|0
1735895170000|2025-01-03 09:06:10|354.3||354.3||354.3||354.3||0
1735895230000|2025-01-03 09:07:10||354.1||354.1||354.1||354.1|0
1735895250000|2025-01-03 09:07:30|354.2|354|354.2|354|354.2|354.1|354.2|354|750
1735895400000|2025-01-03 09:10:00|354.1|353.9|353.8|353.7|354.1|353.9|353.8|353.7|741
1735895410000|2025-01-03 09:10:10|353.9||353.9||353.9||353.9||1800
1735895420000|2025-01-03 09:10:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1735895470000|2025-01-03 09:11:10|354|353.8|354|353.8|354|353.8|354|353.8|1800
1735895550000|2025-01-03 09:12:30||353.9||353.9||353.9||353.9|0
1735895560000|2025-01-03 09:12:40||353.8||353.8||353.8||353.8|0
1735895580000|2025-01-03 09:13:00|354.1|354|354.2|354|354.2|354|354.1|354|1113
1735895660000|2025-01-03 09:14:20|354.1||354.1||354.1||354.1||0
1735895700000|2025-01-03 09:15:00||353.9||353.9||353.9||353.9|0
1735895720000|2025-01-03 09:15:20|354|353.8|354|353.8|354|353.8|354|353.8|0
1735895770000|2025-01-03 09:16:10|353.9||354||354||353.9||0
1735895890000|2025-01-03 09:18:10|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|558
1735895900000|2025-01-03 09:18:20|354|353.8|354|353.8|354|353.8|354|353.8|0
1735895940000|2025-01-03 09:19:00|353.9||354||354||353.9||2015
1735895960000|2025-01-03 09:19:20|353.9||353.9||353.9||353.9||0
1735895970000|2025-01-03 09:19:30|354||354||354||354||0
1735896010000|2025-01-03 09:20:10|||||||||615
1735896120000|2025-01-03 09:22:00||353.9||353.8||353.9||353.8|2015
1735896170000|2025-01-03 09:22:50||353.9||353.9||353.9||353.9|1000
1735896190000|2025-01-03 09:23:10|354.1||354.1||354.1||354.1||283
1735896200000|2025-01-03 09:23:20||354||354||354||354|1247
1735896240000|2025-01-03 09:24:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|81
1735896300000|2025-01-03 09:25:00|354.1|354|354.1|354|354.1|354|354.1|354|280
1735896320000|2025-01-03 09:25:20||353.9||354||354||353.9|542
1735896360000|2025-01-03 09:26:00|354|353.9|353.9|353.8|354|353.9|353.9|353.8|3
1735896370000|2025-01-03 09:26:10|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|5071
1735896450000|2025-01-03 09:27:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1735896610000|2025-01-03 09:30:10||353.5||353.5||353.5||353.5|0
1735896630000|2025-01-03 09:30:30|353.7||353.7||353.7||353.7||0
1735896660000|2025-01-03 09:31:00|353.6|353.4|353.6|353.3|353.6|353.4|353.6|353.3|660
1735896700000|2025-01-03 09:31:40|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|0
1735896720000|2025-01-03 09:32:00||353.3||353.3||353.3||353.3|0
1735896810000|2025-01-03 09:33:30|||||||||3000
1735896830000|2025-01-03 09:33:50||353.4||353.4||353.4||353.4|0
1735896840000|2025-01-03 09:34:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1239
1735896900000|2025-01-03 09:35:00||353.4||353.4||353.4||353.4|23
1735897000000|2025-01-03 09:36:40|353.5||353.5||353.6||353.5||13
1735897140000|2025-01-03 09:39:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|150
1735897200000|2025-01-03 09:40:00|353.7||353.7||353.7||353.7||0
1735897310000|2025-01-03 09:41:50|353.6||353.7||353.7||353.6||0
1735897320000|2025-01-03 09:42:00|353.6||353.7||353.7||353.6||1038
1735897370000|2025-01-03 09:42:50||353.6||353.6||353.6||353.6|0
1735897380000|2025-01-03 09:43:00|353.6|353.5|353.6|353.5|353.7|353.5|353.6|353.5|0
1735897480000|2025-01-03 09:44:40|||||||||538
1735897580000|2025-01-03 09:46:20|||||||||513
1735897620000|2025-01-03 09:47:00|353.7||353.7||353.7||353.7||1420
1735897680000|2025-01-03 09:48:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|150
1735897740000|2025-01-03 09:49:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|1101
1735897780000|2025-01-03 09:49:40|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|131
1735897810000|2025-01-03 09:50:10||353.3||353.3||353.3||353.3|0
1735897820000|2025-01-03 09:50:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1735897830000|2025-01-03 09:50:30|353.6|353.5|353.6|353.5|353.7|353.5|353.6|353.5|4
1735897880000|2025-01-03 09:51:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1735897890000|2025-01-03 09:51:30|353.8||353.8||353.8||353.8||1800
1735897920000|2025-01-03 09:52:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1735897940000|2025-01-03 09:52:20|353.6||353.6||353.6||353.6||0
1735897960000|2025-01-03 09:52:40||353.4||353.4||353.4||353.4|550
1735898090000|2025-01-03 09:54:50|353.5||353.5||353.5||353.5||0
1735898170000|2025-01-03 09:56:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|609
1735898200000|2025-01-03 09:56:40|353.7||353.7||353.7||353.7||0
1735898440000|2025-01-03 10:00:40|353.6|353.4|353.5|353.4|353.6|353.4|353.5|353.4|2519
1735898460000|2025-01-03 10:01:00|353.6||353.6||353.6||353.6||847
1735898500000|2025-01-03 10:01:40|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.3|500
1735898530000|2025-01-03 10:02:10|||||||||1148
1735898540000|2025-01-03 10:02:20|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|403
1735898560000|2025-01-03 10:02:40|353.4||353.4||353.4||353.4||384
1735898590000|2025-01-03 10:03:10|353.3||353.3||353.3||353.3||0
1735898600000|2025-01-03 10:03:20|353.4|353.1|353.4|353.2|353.4|353.2|353.4|353.1|150
1735898700000|2025-01-03 10:05:00|353.3||353.3||353.3||353.3||0
1735898710000|2025-01-03 10:05:10|353.4||353.4||353.4||353.4||0
1735898730000|2025-01-03 10:05:30|353.3||353.3||353.3||353.3||0
1735898750000|2025-01-03 10:05:50|||||||||1015
1735898780000|2025-01-03 10:06:20||353.1||353.2||353.2||353.1|1016
1735898840000|2025-01-03 10:07:20||353.1||353.1||353.1||353.1|229
1735898870000|2025-01-03 10:07:50||353.2||353.2||353.2||353.2|0
1735898920000|2025-01-03 10:08:40||353.1||353.1||353.1||353.1|0
1735899130000|2025-01-03 10:12:10|353.2|353|353.1|353|353.2|353|353.1|353|6434
1735899140000|2025-01-03 10:12:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|905
1735899170000|2025-01-03 10:12:50|353.3||353.3||353.3||353.3||1179
1735899210000|2025-01-03 10:13:30|353.2||353.2||353.2||353.2||0
1735899220000|2025-01-03 10:13:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|282
1735899240000|2025-01-03 10:14:00|353.2|353.1|353.2|353|353.2|353.1|353.2|353|0
1735899270000|2025-01-03 10:14:30||353.1||353.1||353.1||353.1|1236
1735899330000|2025-01-03 10:15:30|353.3||353.3||353.3||353.3||0
1735899350000|2025-01-03 10:15:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|2519
1735899360000|2025-01-03 10:16:00|353.5||353.5||353.5||353.4||0
1735899390000|2025-01-03 10:16:30|353.4||353.5||353.5||353.4||1559
1735899410000|2025-01-03 10:16:50|353.4||353.5||353.5||353.4||0
1735899450000|2025-01-03 10:17:30|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.2|1800
1735899510000|2025-01-03 10:18:30|||||||||149
1735899560000|2025-01-03 10:19:20||353.3||353.2||353.3||353.2|0
1735899620000|2025-01-03 10:20:20|353.3||353.4||353.4||353.3||0
1735899780000|2025-01-03 10:23:00|353.3||353.3||353.3||353.3||0
1735899810000|2025-01-03 10:23:30|353.4||353.4||353.4||353.4||1671
1735899830000|2025-01-03 10:23:50||353.3||353.3||353.3||353.3|0
1735899850000|2025-01-03 10:24:10|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|3153
1735899940000|2025-01-03 10:25:40|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.3|0
1735900010000|2025-01-03 10:26:50||353.2||353.2||353.2||353.2|251
1735900080000|2025-01-03 10:28:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|831
1735900090000|2025-01-03 10:28:10|353.2||353.2||353.2||353.2||0
1735900100000|2025-01-03 10:28:20|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|2399
1735900140000|2025-01-03 10:29:00|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|1412
1735900160000|2025-01-03 10:29:20|353.3||353.3||353.3||353.3||0
1735900230000|2025-01-03 10:30:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|431
1735900240000|2025-01-03 10:30:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1680
1735900250000|2025-01-03 10:30:50||353.1||353.1||353.1||353.1|0
1735900290000|2025-01-03 10:31:30|353.2|353|353.2|353|353.2|353|353.2|353|0
1735900310000|2025-01-03 10:31:50||353.1||353.1||353.1||353.1|0
1735900350000|2025-01-03 10:32:30|353.3|353.2|353.3|353.1|353.3|353.2|353.3|353.1|634
1735900410000|2025-01-03 10:33:30|353.4|353.2|353.3|353.2|353.4|353.2|353.3|353.2|1127
1735900500000|2025-01-03 10:35:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1735900520000|2025-01-03 10:35:20||353.2||353.2||353.3||353.2|113
1735900590000|2025-01-03 10:36:30|353.3|353.1|353.2|353.1|353.3|353.1|353.2|353|5423
1735900620000|2025-01-03 10:37:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1077
1735900630000|2025-01-03 10:37:10|353.4||353.4||353.4||353.4||1072
1735900680000|2025-01-03 10:38:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1735900760000|2025-01-03 10:39:20||353.2||353.1||353.2||353.1|0
1735900790000|2025-01-03 10:39:50|353.2|353|353.2|353|353.2|353|353.2|353|0
1735900800000|2025-01-03 10:40:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|653
1735900820000|2025-01-03 10:40:20||353.2||353.1||353.2||353.1|3153
1735900870000|2025-01-03 10:41:10|353.2||353.2||353.2||353.2||1800
1735900900000|2025-01-03 10:41:40||353||353||353||353|0
1735901020000|2025-01-03 10:43:40||353.1||353.1||353.1||353.1|0
1735901030000|2025-01-03 10:43:50||353||353||353||353|962
1735901150000|2025-01-03 10:45:50|353.1|352.9|353.2|353|353.2|353|353.1|352.9|6294
1735901170000|2025-01-03 10:46:10|353.1||353.2||353.2||353.1||1412
1735901340000|2025-01-03 10:49:00|353.1||353.1||353.1||353.1||1819
1735901380000|2025-01-03 10:49:40|||||||||1137
1735901390000|2025-01-03 10:49:50|353|352.9|353|352.9|353|352.9|353|352.9|2181
1735901420000|2025-01-03 10:50:20|||||||||2975
1735901430000|2025-01-03 10:50:30||352.8||352.8||352.8||352.8|0
1735901520000|2025-01-03 10:52:00|352.9||352.9||352.9||352.9||0
1735901540000|2025-01-03 10:52:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|139
1735901550000|2025-01-03 10:52:30|352.9||352.9||352.9||352.9||101
1735901660000|2025-01-03 10:54:20||352.8||352.8||352.8||352.8|0
1735901690000|2025-01-03 10:54:50||352.7||352.7||352.7||352.7|0
1735901740000|2025-01-03 10:55:40|||||||||2252
1735901750000|2025-01-03 10:55:50|352.8||352.8||352.8||352.8||0
1735901760000|2025-01-03 10:56:00|352.9||352.9||352.9||352.9||4135
1735901770000|2025-01-03 10:56:10||352.8||352.8||352.8||352.8|3000
1735901900000|2025-01-03 10:58:20|||||||||3000
1735901960000|2025-01-03 10:59:20|353|352.9|353|352.9|353|352.9|352.9|352.8|1579
1735901970000|2025-01-03 10:59:30|353.1|353|353.1|353|353.1|353|353.1|353|590
1735902000000|2025-01-03 11:00:00|353.2||353.2||353.2||353.2||100
1735902040000|2025-01-03 11:00:40|353.1|353.1|353.1|353|353.1|353.1|353.1|353|3153
1735902060000|2025-01-03 11:01:00|||||||||1
1735902200000|2025-01-03 11:03:20|||||||||3
1735902370000|2025-01-03 11:06:10|353|352.9|353|352.9|353|352.9|353|352.9|501
1735902390000|2025-01-03 11:06:30||352.8||352.8||352.8||352.8|0
1735902400000|2025-01-03 11:06:40|352.9||352.9||352.9||352.9||660
1735902480000|2025-01-03 11:08:00||352.7||352.7||352.7||352.7|0
1735902570000|2025-01-03 11:09:30||352.8||352.8||352.8||352.8|1434
1735902620000|2025-01-03 11:10:20|||||||||1578
1735902770000|2025-01-03 11:12:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|687
1735902790000|2025-01-03 11:13:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2363
1735902820000|2025-01-03 11:13:40|353|352.9|353|352.9|353|352.9|353|352.8|0
1735902850000|2025-01-03 11:14:10|353.1|353|353.1|353|353.1|353|353.1|352.9|1447
1735902970000|2025-01-03 11:16:10|||||||||100
1735902980000|2025-01-03 11:16:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1735902990000|2025-01-03 11:16:30|||||||||2852
1735903020000|2025-01-03 11:17:00|353.5|353.4|353.7|353.6|353.7|353.6|353.5|353.4|3158
1735903040000|2025-01-03 11:17:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|2363
1735903060000|2025-01-03 11:17:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1735903190000|2025-01-03 11:19:50||353.3||353.3||353.3||353.3|814
1735903200000|2025-01-03 11:20:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|300
1735903400000|2025-01-03 11:23:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|569
1735903420000|2025-01-03 11:23:40|353.5||353.5||353.5||353.5||0
1735903450000|2025-01-03 11:24:10||353.4||353.3||353.4||353.3|0
1735903490000|2025-01-03 11:24:50|||||||||34
1735903760000|2025-01-03 11:29:20||353.4||353.4||353.4||353.3|0
1735903950000|2025-01-03 11:32:30||353.3||353.3||353.3||353.3|0
1735904150000|2025-01-03 11:35:50||353.4||353.4||353.4||353.4|0
1735904500000|2025-01-03 11:41:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1735904580000|2025-01-03 11:43:00|353.5||353.5||353.5||353.5||791
1735904620000|2025-01-03 11:43:40|353.4||353.4||353.4||353.4||0
1735904650000|2025-01-03 11:44:10|353.5||353.5||353.5||353.5||0
1735904670000|2025-01-03 11:44:30|353.4||353.4||353.4||353.4||0
1735904940000|2025-01-03 11:49:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1735905000000|2025-01-03 11:50:00||353.3||353.3||353.3||353.3|0
1735905180000|2025-01-03 11:53:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|400
1735905190000|2025-01-03 11:53:10||353.5||353.5||353.5||353.5|0
1735905300000|2025-01-03 11:55:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2363
1735905330000|2025-01-03 11:55:30||353.5||353.5||353.5||353.5|0
1735905340000|2025-01-03 11:55:40|353.6||353.7||353.7||353.6||0
1735905410000|2025-01-03 11:56:50|353.6||353.6||353.6||353.6||1560
1735905420000|2025-01-03 11:57:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|82
1735905430000|2025-01-03 11:57:10|353.6||353.6||353.6||353.6||0
1735905600000|2025-01-03 12:00:00|353.5||353.5||353.5||353.5||1555
1735905730000|2025-01-03 12:02:10|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|1555
1735905760000|2025-01-03 12:02:40|353.6||353.6||353.6||353.6||0
1735905770000|2025-01-03 12:02:50|353.7||353.6||353.7||353.6||0
1735905820000|2025-01-03 12:03:40||353.4||353.4||353.4||353.4|300
1735905830000|2025-01-03 12:03:50||353.5||353.5||353.5||353.5|0
1735905850000|2025-01-03 12:04:10||353.4||353.4||353.4||353.4|0
1735905880000|2025-01-03 12:04:40|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.2|281
1735905910000|2025-01-03 12:05:10|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|1559
1735906120000|2025-01-03 12:08:40||353.5||353.4||353.5||353.4|0
1735906160000|2025-01-03 12:09:20|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1735906420000|2025-01-03 12:13:40|||||||||500
1735906470000|2025-01-03 12:14:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|75
1735906680000|2025-01-03 12:18:00|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|985
1735906720000|2025-01-03 12:18:40|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|1637
1735906750000|2025-01-03 12:19:10|353.6||353.6||353.6||353.6||0
1735906790000|2025-01-03 12:19:50|||||||||2800
1735906800000|2025-01-03 12:20:00|353.7||353.7||353.7||353.7||2487
1735906870000|2025-01-03 12:21:10||353.6||353.6||353.6||353.6|0
1735906880000|2025-01-03 12:21:20|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|0
1735906890000|2025-01-03 12:21:30|353.8||353.8||353.8||353.8||0
1735906930000|2025-01-03 12:22:10|353.9||353.9||353.9||353.9||2950
1735906980000|2025-01-03 12:23:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1735907060000|2025-01-03 12:24:20|353.9||353.9||353.9||353.9||0
1735907140000|2025-01-03 12:25:40|||||||||179
1735907160000|2025-01-03 12:26:00|354|353.9|354|353.9|354|353.9|354|353.9|1572
1735907180000|2025-01-03 12:26:20|354.1|354|354.1|354|354.1|354|354.1|354|0
1735907200000|2025-01-03 12:26:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1671
1735907230000|2025-01-03 12:27:10||354||354||354||354|762
1735907340000|2025-01-03 12:29:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1735907380000|2025-01-03 12:29:40||354||354||354||354|0
1735907400000|2025-01-03 12:30:00||353.9||353.9||353.9||353.9|0
1735907470000|2025-01-03 12:31:10|354||354||354||354||0
1735907480000|2025-01-03 12:31:20|354.1||354.1||354.1||354.1||0
1735907510000|2025-01-03 12:31:50|354||354.1||354.1||354||0
1735907680000|2025-01-03 12:34:40|354|353.8|354|353.8|354|353.8|354|353.8|1943
1735907700000|2025-01-03 12:35:00|353.9||353.9||353.9||353.9||0
1735907720000|2025-01-03 12:35:20|354|353.9|354|353.9|354|353.9|354|353.9|1800
1735907800000|2025-01-03 12:36:40|354.1||354.1||354.1||354.1||0
1735907810000|2025-01-03 12:36:50||354||354||354||354|0
1735907860000|2025-01-03 12:37:40||353.9||353.9||353.9||353.9|0
1735907940000|2025-01-03 12:39:00|354||354||354||354||0
1735908010000|2025-01-03 12:40:10||353.8||353.8||353.8||353.8|0
1735908050000|2025-01-03 12:40:50||353.9||353.9||353.9||353.9|0
1735908060000|2025-01-03 12:41:00|||||||||2432
1735908070000|2025-01-03 12:41:10|354.1||354||354.1||354||0
1735908270000|2025-01-03 12:44:30|354.1||354.1||354.1||354.1||0
1735908310000|2025-01-03 12:45:10|354||354||354||354||0
1735908320000|2025-01-03 12:45:20||353.8||353.9||353.9||353.8|0
1735908340000|2025-01-03 12:45:40||353.8||353.8||353.8||353.8|0
1735908390000|2025-01-03 12:46:30|353.9||354||354||353.9||2720
1735908420000|2025-01-03 12:47:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1735908500000|2025-01-03 12:48:20||353.8||353.8||353.8||353.8|0
1735908820000|2025-01-03 12:53:40|354||354||354||354||0
1735908850000|2025-01-03 12:54:10|353.9||353.9||353.9||353.9||0
1735908880000|2025-01-03 12:54:40|354||354||354||354||1700
1735908900000|2025-01-03 12:55:00||353.9||353.9||353.9||353.9|0
1735909140000|2025-01-03 12:59:00|||||||||1650
1735909180000|2025-01-03 12:59:40||353.8||353.8||353.8||353.8|0
1735909320000|2025-01-03 13:02:00|353.9||353.9||353.9||353.9||0
1735909390000|2025-01-03 13:03:10|354||354||354||354||0
1735909580000|2025-01-03 13:06:20||353.9||353.9||353.9||353.9|0
1735909620000|2025-01-03 13:07:00|354.1|354|354.1|353.9|354.1|354|354.1|353.9|0
1735909680000|2025-01-03 13:08:00|354||354||354||354||0
1735909700000|2025-01-03 13:08:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1735909710000|2025-01-03 13:08:30|354.2|354|354.1|354|354.2|354|354.1|354|0
1735909730000|2025-01-03 13:08:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1735909740000|2025-01-03 13:09:00|||||||||2374
1735909920000|2025-01-03 13:12:00||354||354||354||354|844
1735910040000|2025-01-03 13:14:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|4055
1735910080000|2025-01-03 13:14:40|354.2|354|354.2|354|354.2|354|354.2|354|2947
1735910120000|2025-01-03 13:15:20|354.1|353.9|354|353.9|354.1|353.9|354|353.9|772
1735910130000|2025-01-03 13:15:30|354.1|354|354.1|353.9|354.1|354|354.1|353.9|3003
1735910260000|2025-01-03 13:17:40||354||353.9||354||353.9|0
1735910270000|2025-01-03 13:17:50||354||354||354||354|0
1735910290000|2025-01-03 13:18:10|354|353.9|354|353.9|354|353.9|354|353.9|0
1735910300000|2025-01-03 13:18:20|354.1||354.1||354.1||354.1||0
1735910390000|2025-01-03 13:19:50||354||354||354||354|0
1735910400000|2025-01-03 13:20:00|354|353.9|354|353.9|354|353.9|354|353.9|695
1735910450000|2025-01-03 13:20:50|||||||||150
1735910510000|2025-01-03 13:21:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1735910540000|2025-01-03 13:22:20|354|353.9|354|353.8|354|353.9|354|353.8|1599
1735910560000|2025-01-03 13:22:40|353.9||353.9||353.9||353.9||0
1735910640000|2025-01-03 13:24:00|353.8|353.7|353.7|353.6|353.8|353.7|353.7|353.6|1845
1735910650000|2025-01-03 13:24:10||353.5||353.5||353.5||353.5|0
1735910960000|2025-01-03 13:29:20||353.6||353.6||353.6||353.6|0
1735910990000|2025-01-03 13:29:50||353.5||353.5||353.5||353.5|0
1735911010000|2025-01-03 13:30:10|353.8|353.6|353.8|353.7|353.8|353.7|353.8|353.6|1422
1735911040000|2025-01-03 13:30:40|||||||||28
1735911120000|2025-01-03 13:32:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|45
1735911140000|2025-01-03 13:32:20||353.5||353.5||353.5||353.5|0
1735911160000|2025-01-03 13:32:40|353.6||353.6||353.6||353.6||75
1735911190000|2025-01-03 13:33:10|||||||||31
1735911210000|2025-01-03 13:33:30|||||||||2475
1735911300000|2025-01-03 13:35:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|970
1735911360000|2025-01-03 13:36:00||353.3||353.3||353.3||353.3|0
1735911380000|2025-01-03 13:36:20||353.4||353.3||353.4||353.3|0
1735911400000|2025-01-03 13:36:40|353.4||353.4||353.4||353.4||0
1735911460000|2025-01-03 13:37:40|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|528
1735911560000|2025-01-03 13:39:20|353.4||353.4||353.4||353.4||0
1735911600000|2025-01-03 13:40:00|||||||||420
1735911610000|2025-01-03 13:40:10|||||||||2674
1735911700000|2025-01-03 13:41:40|||||||||466
1735911860000|2025-01-03 13:44:20||353.2||353.2||353.2||353.2|150
1735911910000|2025-01-03 13:45:10|353.3|353.1|353.3|353.2|353.3|353.2|353.3|353.1|0
1735911930000|2025-01-03 13:45:30|353.4|353.1|353.4|353.3|353.4|353.3|353.4|353.1|1578
1735911940000|2025-01-03 13:45:40||353.2||353.2||353.2||353.2|0
1735911990000|2025-01-03 13:46:30|353.3||353.3||353.3||353.3||0
1735912010000|2025-01-03 13:46:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|279
1735912120000|2025-01-03 13:48:40||353.2||353.2||353.2||353.2|1068
1735912210000|2025-01-03 13:50:10||353.3||353.3||353.3||353.3|0
1735912230000|2025-01-03 13:50:30||353.2||353.2||353.2||353.2|726
1735912320000|2025-01-03 13:52:00|||||||||1103
1735912330000|2025-01-03 13:52:10||353.3||353.3||353.3||353.3|0
1735912360000|2025-01-03 13:52:40||353.2||353.2||353.2||353.2|0
1735912410000|2025-01-03 13:53:30|||||||||350
1735912460000|2025-01-03 13:54:20|353.3|353.3|353.4|353.3|353.5|353.4|353.3|353.3|5651
1735912470000|2025-01-03 13:54:30|353.5||353.5||353.5||353.5||1441
1735912600000|2025-01-03 13:56:40|353.6|353.4|353.6|353.5|353.6|353.5|353.6|353.4|1507
1735912690000|2025-01-03 13:58:10|||||||||300
1735913070000|2025-01-03 14:04:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1735913170000|2025-01-03 14:06:10|||||||||246
1735913220000|2025-01-03 14:07:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|161
1735913240000|2025-01-03 14:07:20|353.5||353.5||353.5||353.5||1800
1735913250000|2025-01-03 14:07:30||353.4||353.4||353.4||353.4|0
1735913280000|2025-01-03 14:08:00||353.3||353.3||353.3||353.3|1618
1735913340000|2025-01-03 14:09:00||353.4||353.4||353.4||353.4|0
1735913450000|2025-01-03 14:10:50|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|483
1735913460000|2025-01-03 14:11:00|||||||||1800
1735913470000|2025-01-03 14:11:10||353.4||353.4||353.4||353.4|0
1735913540000|2025-01-03 14:12:20|353.5||353.5||353.5||353.5||0
1735913550000|2025-01-03 14:12:30|||||||||1800
1735913630000|2025-01-03 14:13:50|||||||||37
1735913640000|2025-01-03 14:14:00|||||||||66
1735913690000|2025-01-03 14:14:50|353.7|353.5|353.7|353.5|353.7|353.6|353.7|353.5|2692
1735913800000|2025-01-03 14:16:40|353.6||353.6||353.6||353.6||0
1735913810000|2025-01-03 14:16:50||353.4||353.4||353.4||353.4|100
1735913880000|2025-01-03 14:18:00|353.5||353.6||353.6||353.5||2200
1735913980000|2025-01-03 14:19:40|353.5||353.6||353.6||353.5||1012
1735914010000|2025-01-03 14:20:10|353.5||353.5||353.5||353.5||0
1735914030000|2025-01-03 14:20:30|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|4012
1735914050000|2025-01-03 14:20:50||353.3||353.3||353.3||353.3|0
1735914060000|2025-01-03 14:21:00||353.2||353.2||353.2||353.2|0
1735914080000|2025-01-03 14:21:20||353.3||353.2||353.3||353.2|0
1735914090000|2025-01-03 14:21:30||353.3||353.3||353.3||353.3|0
1735914100000|2025-01-03 14:21:40||353.2||353.2||353.2||353.2|1368
1735914110000|2025-01-03 14:21:50|353.3|353.1|353.3|353.2|353.3|353.2|353.3|353.1|155
1735914140000|2025-01-03 14:22:20|||||||||50
1735914170000|2025-01-03 14:22:50||353.1||353.2||353.2||353.1|0
1735914230000|2025-01-03 14:23:50|||||||||56
1735914330000|2025-01-03 14:25:30|||||||||755
1735914340000|2025-01-03 14:25:40|353.4||353.3||353.4||353.3||0
1735914390000|2025-01-03 14:26:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1735914430000|2025-01-03 14:27:10||353||353||353||353|187
1735914510000|2025-01-03 14:28:30|353.1||353.2||353.2||353.1||0
1735914600000|2025-01-03 14:30:00|353.1||353.1||353.1||353.1||0
1735914610000|2025-01-03 14:30:10|353|352.9|353|352.9|353.1|353|353|352.9|1393
1735914660000|2025-01-03 14:31:00|352.9|352.8|352.9|352.7|352.9|352.9|352.9|352.7|522
1735914670000|2025-01-03 14:31:10||352.8||352.7||352.8||352.7|0
1735914690000|2025-01-03 14:31:30|352.8|352.8|352.8|352.7|352.8|352.8|352.8|352.7|768
1735914700000|2025-01-03 14:31:40|352.9||352.9||352.9||352.9||0
1735914710000|2025-01-03 14:31:50|352.8||352.8||352.8||352.8||0
1735914720000|2025-01-03 14:32:00|352.9|352.6|352.9|352.7|352.9|352.7|352.9|352.6|4573
1735914730000|2025-01-03 14:32:10||352.8||352.8||352.8||352.8|0
1735914780000|2025-01-03 14:33:00|||||||||891
1735914820000|2025-01-03 14:33:40||352.7||352.7||352.7||352.7|143
1735914830000|2025-01-03 14:33:50|352.8||352.8||352.8||352.8||0
1735914840000|2025-01-03 14:34:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|797
1735914850000|2025-01-03 14:34:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|17
1735914890000|2025-01-03 14:34:50||352.6||352.6||352.6||352.6|0
1735914900000|2025-01-03 14:35:00|||||||||599
1735914910000|2025-01-03 14:35:10|352.7||352.7||352.7||352.7||0
1735914920000|2025-01-03 14:35:20||352.5||352.5||352.5||352.5|0
1735914960000|2025-01-03 14:36:00|352.6||352.7||352.7||352.6||891
1735914970000|2025-01-03 14:36:10||352.6||352.6||352.6||352.6|1882
1735914990000|2025-01-03 14:36:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1320
1735915000000|2025-01-03 14:36:40|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|0
1735915020000|2025-01-03 14:37:00|352.6||352.6||352.6||352.6||3247
1735915040000|2025-01-03 14:37:20|352.5||352.5||352.5||352.5||0
1735915060000|2025-01-03 14:37:40|352.6||352.6||352.6||352.6||116
1735915080000|2025-01-03 14:38:00||352.5||352.5||352.5||352.5|190
1735915090000|2025-01-03 14:38:10||352.4||352.4||352.4||352.4|717
1735915130000|2025-01-03 14:38:50||352.5||352.5||352.5||352.5|0
1735915140000|2025-01-03 14:39:00||352.4||352.4||352.4||352.4|1612
1735915180000|2025-01-03 14:39:40|352.5||352.5||352.5||352.5||2500
1735915200000|2025-01-03 14:40:00|352.6||352.6||352.6||352.6||437
1735915220000|2025-01-03 14:40:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1735915260000|2025-01-03 14:41:00|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|790
1735915280000|2025-01-03 14:41:20|352.5||352.5||352.5||352.5||0
1735915320000|2025-01-03 14:42:00|||||||||455
1735915340000|2025-01-03 14:42:20|352.6||352.6||352.6||352.6||1900
1735915370000|2025-01-03 14:42:50||352.5||352.5||352.5||352.5|0
1735915380000|2025-01-03 14:43:00|||||||||121
1735915390000|2025-01-03 14:43:10||352.4||352.4||352.4||352.4|0
1735915410000|2025-01-03 14:43:30||352.5||352.4||352.5||352.4|0
1735915420000|2025-01-03 14:43:40||352.5||352.5||352.5||352.5|0
1735915440000|2025-01-03 14:44:00|352.5|352.4|352.6|352.4|352.6|352.4|352.5|352.4|1235
1735915470000|2025-01-03 14:44:30|||||||||200
1735915500000|2025-01-03 14:45:00|||||||||763
1735915520000|2025-01-03 14:45:20|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|2075
1735915560000|2025-01-03 14:46:00|||||||||891
1735915580000|2025-01-03 14:46:20|352.5||352.5||352.5||352.4||1800
1735915620000|2025-01-03 14:47:00|352.4||352.4||352.4||352.4||536
1735915640000|2025-01-03 14:47:20|352.5||352.5||352.5||352.5||2356
1735915670000|2025-01-03 14:47:50|352.4||352.4||352.5||352.4||150
1735915680000|2025-01-03 14:48:00|352.5||352.5||352.5||352.5||891
1735915690000|2025-01-03 14:48:10|352.4||352.4||352.4||352.4||591
1735915700000|2025-01-03 14:48:20|352.5||352.5||352.5||352.5||441
1735915710000|2025-01-03 14:48:30|352.6|352.5|352.6|352.5|352.7|352.5|352.6|352.4|1265
1735915720000|2025-01-03 14:48:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|243
1735915730000|2025-01-03 14:48:50|352.4|352.3|352.4|352.3|352.4|352.4|352.4|352.3|0
1735915740000|2025-01-03 14:49:00|||||||||105
1735915770000|2025-01-03 14:49:30||352.2||352.2||352.2||352.2|388
1735915780000|2025-01-03 14:49:40|352.3||352.3||352.3||352.3||0
1735915800000|2025-01-03 14:50:00|352.2|352.1|352.2|352.1|352.3|352.1|352.2|352.1|0
1735915820000|2025-01-03 14:50:20|352.3||352.3||352.3||352.2||0
1735915830000|2025-01-03 14:50:30|352.2||352.2||352.2||352.2||0
1735915840000|2025-01-03 14:50:40||352||352||352.1||352|2356
1735915860000|2025-01-03 14:51:00|||||||||891
1735915910000|2025-01-03 14:51:50|352.1||352.1||352.1||352.1||1146
1735915920000|2025-01-03 14:52:00|||||||||531
1735915930000|2025-01-03 14:52:10||351.9||351.9||351.9||351.9|0
1735915950000|2025-01-03 14:52:30|352.2|352|352.2|352|352.2|352|352.1|352|152
1735915980000|2025-01-03 14:53:00|||||||||891
1735916000000|2025-01-03 14:53:20|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|693
1735916010000|2025-01-03 14:53:30|352.2||352.2||352.2||352.2||0
1735916020000|2025-01-03 14:53:40||352||352||352||352|0
1735916040000|2025-01-03 14:54:00||352.1||352.1||352.1||352.1|891
1735916050000|2025-01-03 14:54:10||352||352||352||352|1826
1735916090000|2025-01-03 14:54:50|352.1||352.2||352.2||352.1||131
1735916100000|2025-01-03 14:55:00|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1342
1735916140000|2025-01-03 14:55:40|352.2||352.2||352.2||352.2||0
1735916160000|2025-01-03 14:56:00|352.3||352.3||352.3||352.3||971
1735916180000|2025-01-03 14:56:20|352.2||352.2||352.2||352.2||0
1735916220000|2025-01-03 14:57:00|||||||||891
1735916280000|2025-01-03 14:58:00|352.3||352.3||352.3||352.3||1028
1735916340000|2025-01-03 14:59:00|352.2|352.2|352.4|352.2|352.4|352.2|352.2|352.2|2983
1735916390000|2025-01-03 14:59:50||352.1||352.1||352.1||352.1|0
1735916400000|2025-01-03 15:00:00|352.5|352.2|352.4|352.2|352.5|352.3|352.4|352.2|507
1735916420000|2025-01-03 15:00:20||352.1||352.1||352.1||352.1|0
1735916440000|2025-01-03 15:00:40||352.2||352.2||352.2||352.2|0
1735916530000|2025-01-03 15:02:10|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|0
1735916540000|2025-01-03 15:02:20|352.4||352.4||352.4||352.4||2952
1735916570000|2025-01-03 15:02:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|2952
1735916580000|2025-01-03 15:03:00|352.2||352.3||352.3||352.2||425
1735916640000|2025-01-03 15:04:00|352.2|352|352.2|352|352.2|352|352.2|352|1653
1735916650000|2025-01-03 15:04:10|352.1||352.1||352.2||352.1||0
1735916660000|2025-01-03 15:04:20|352.2||352.1||352.2||352.1||0
1735916710000|2025-01-03 15:05:10|352.2|352.1|352.1|352|352.2|352.1|352.1|352|409
1735916730000|2025-01-03 15:05:30|352|351.9|352|351.9|352|351.9|352|351.9|650
1735916770000|2025-01-03 15:06:10|||||||||2952
1735916800000|2025-01-03 15:06:40|352.1||352.1||352.1||352.1||0
1735916850000|2025-01-03 15:07:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|416
1735916920000|2025-01-03 15:08:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|584
1735916930000|2025-01-03 15:08:50||352.1||352.1||352.1||352.1|0
1735917000000|2025-01-03 15:10:00|||||||||2428
1735917010000|2025-01-03 15:10:10|352.2||352.2||352.2||352.2||0
1735917060000|2025-01-03 15:11:00||352||352||352||352|734
1735917140000|2025-01-03 15:12:20||352.1||352||352.1||352|2227
1735917200000|2025-01-03 15:13:20|352.1|352.1|352.2|352.1|352.2|352.1|352.1|352.1|2820
1735917240000|2025-01-03 15:14:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1559
1735917320000|2025-01-03 15:15:20|||||||||524
1735917350000|2025-01-03 15:15:50|||||||||693
1735917360000|2025-01-03 15:16:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1123
1735917430000|2025-01-03 15:17:10|352.1|352|352.1|352|352.1|352|352.1|352|219
1735917450000|2025-01-03 15:17:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|3595
1735917460000|2025-01-03 15:17:40|||||||||1481
1735917470000|2025-01-03 15:17:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1583
1735917480000|2025-01-03 15:18:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1177
1735917490000|2025-01-03 15:18:10||352||352||352||352|3736
1735917500000|2025-01-03 15:18:20|352.1||352.1||352.1||352.1||0
1735917510000|2025-01-03 15:18:30|352.2||352.2||352.2||352.2||1591
1735917570000|2025-01-03 15:19:30||352.1||352.1||352.1||352.1|0
1735917580000|2025-01-03 15:19:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|912
1735917600000|2025-01-03 15:20:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|456
1735917640000|2025-01-03 15:20:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|790
1735917650000|2025-01-03 15:20:50|352.6||352.6||352.6||352.6||0
1735917660000|2025-01-03 15:21:00|352.5||352.6||352.6||352.5||0
1735917700000|2025-01-03 15:21:40||352.5||352.5||352.5||352.5|30
1735917720000|2025-01-03 15:22:00|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|522
1735917750000|2025-01-03 15:22:30|352.7||352.8||352.8||352.7||0
1735917770000|2025-01-03 15:22:50|352.7||352.8||352.8||352.7||0
1735917800000|2025-01-03 15:23:20|352.7||352.8||352.8||352.7||0
1735917810000|2025-01-03 15:23:30||352.7||352.7||352.7||352.7|0
1735917820000|2025-01-03 15:23:40|352.9||352.9||352.9||352.9||0
1735917840000|2025-01-03 15:24:00|352.8||352.8||352.8||352.8||0
1735917930000|2025-01-03 15:25:30|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|1799
1735917950000|2025-01-03 15:25:50||352.6||352.6||352.6||352.6|0
1735917970000|2025-01-03 15:26:10||352.7||352.7||352.7||352.7|0
1735918040000|2025-01-03 15:27:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|5
1735918080000|2025-01-03 15:28:00|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|223
1735918140000|2025-01-03 15:29:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|491
1735918150000|2025-01-03 15:29:10|||||||||1559
1735918200000|2025-01-03 15:30:00|||||||||1258
1735918230000|2025-01-03 15:30:30||352.4||352.4||352.4||352.4|0
1735918250000|2025-01-03 15:30:50|352.5||352.5||352.5||352.5||0
1735918320000|2025-01-03 15:32:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|985
1735918490000|2025-01-03 15:34:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|14
1735918510000|2025-01-03 15:35:10|||||||||50
1735918540000|2025-01-03 15:35:40|352.2|352.1|352.3|352.2|352.3|352.2|352.2|352.1|420
1735918550000|2025-01-03 15:35:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|568
1735918570000|2025-01-03 15:36:10||352.2||352.2||352.2||352.2|0
1735918660000|2025-01-03 15:37:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|150
1735918680000|2025-01-03 15:38:00|352.3||352.3||352.3||352.3||2463
1735918700000|2025-01-03 15:38:20|352.2||352.2||352.2||352.2||0
1735918780000|2025-01-03 15:39:40|352.3|352.2|352.3|352.2|352.4|352.2|352.3|352.2|0
1735918790000|2025-01-03 15:39:50|352.4||352.4||352.4||352.4||0
1735918810000|2025-01-03 15:40:10||352.3||352.2||352.3||352.2|0
1735918820000|2025-01-03 15:40:20|352.3||352.3||352.3||352.3||0
1735918840000|2025-01-03 15:40:40|||||||||1790
1735918870000|2025-01-03 15:41:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1719
1735918890000|2025-01-03 15:41:30|352.1|352|352.1|352|352.1|352|352.1|352|1658
1735918900000|2025-01-03 15:41:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1735918950000|2025-01-03 15:42:30||352||352||352||352|837
1735918960000|2025-01-03 15:42:40||352.1||352.1||352.1||352.1|2100
1735918980000|2025-01-03 15:43:00|352.3||352.3||352.3||352.3||1437
1735919020000|2025-01-03 15:43:40|352.2||352.2||352.2||352.2||0
1735919030000|2025-01-03 15:43:50||352||352||352||352|1663
1735919120000|2025-01-03 15:45:20|352.1||352.1||352.1||352.1||8179
1735919130000|2025-01-03 15:45:30|352.2|352.1|352.2|352|352.2|352.1|352.2|352|1559
1735919140000|2025-01-03 15:45:40||352.1||352||352.1||352|0
1735919220000|2025-01-03 15:47:00|352.1||352.1||352.1||352.1||0
1735919370000|2025-01-03 15:49:30|||||||||294
1735919480000|2025-01-03 15:51:20|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1735919500000|2025-01-03 15:51:40|||||||||2063
1735919580000|2025-01-03 15:53:00|352.1|352|352.1|352|352.1|352|352.1|352|1068
1735919630000|2025-01-03 15:53:50|||||||||1370
1735919650000|2025-01-03 15:54:10|352.2||352.2||352.2||352.2||0
1735919680000|2025-01-03 15:54:40|352.1||352.1||352.1||352.1||0
1735919700000|2025-01-03 15:55:00|352|351.9|352.1|351.9|352.1|352|352|351.9|2120
1735919720000|2025-01-03 15:55:20|352||352||352||352||0
1735919760000|2025-01-03 15:56:00|||||||||887
1735919800000|2025-01-03 15:56:40|||||||||604
1735919840000|2025-01-03 15:57:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1098
1735919900000|2025-01-03 15:58:20|||||||||2751
1735919920000|2025-01-03 15:58:40|352||352||352||352||736
1735919950000|2025-01-03 15:59:10|351.9||351.9||351.9||351.9||150
1735919970000|2025-01-03 15:59:30|352||351.9||352||351.9||866
1735919980000|2025-01-03 15:59:40|352||352||352||352||1113
1735919990000|2025-01-03 15:59:50||351.9||351.9||351.9||351.9|344
1735920000000|2025-01-03 16:00:00||351.8||351.8||351.8||351.8|0
1735920010000|2025-01-03 16:00:10|351.9|351.9|352|351.9|352|351.9|351.9|351.9|523
1735920020000|2025-01-03 16:00:20||351.8||351.9||351.9||351.8|150
1735920050000|2025-01-03 16:00:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1735920100000|2025-01-03 16:01:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|714
1735920110000|2025-01-03 16:01:50|351.9|351.8|352|351.8|352|351.8|351.9|351.8|1618
1735920150000|2025-01-03 16:02:30|351.9||351.9||351.9||351.9||0
1735920210000|2025-01-03 16:03:30||351.7||351.8||351.8||351.7|0
1735920230000|2025-01-03 16:03:50||351.7||351.8||351.8||351.7|0
1735920260000|2025-01-03 16:04:20|352|351.9|352|351.9|352|351.9|352|351.9|1070
1735920270000|2025-01-03 16:04:30|352.1|352|352.1|352|352.1|352|352|352|2876
1735920280000|2025-01-03 16:04:40|352.2|352.1|352.3|352.2|352.3|352.2|352.2|352.1|5137
1735920290000|2025-01-03 16:04:50||352.1||352.2||352.2||352.1|4639
1735920300000|2025-01-03 16:05:00|352.4||352.4||352.4||352.3||0
1735920310000|2025-01-03 16:05:10||352.3||352.3||352.3||352.3|0
1735920320000|2025-01-03 16:05:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|685
1735920330000|2025-01-03 16:05:30|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|0
1735920340000|2025-01-03 16:05:40|352.4|352.2|352.4|352.2|352.4|352.2|352.3|352.2|1219
1735920370000|2025-01-03 16:06:10|352.3||352.3||352.3||352.3||0
1735920380000|2025-01-03 16:06:20|352.2|352.1|352.4|352.3|352.4|352.3|352.2|352.1|1228
1735920390000|2025-01-03 16:06:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|3443
1735920400000|2025-01-03 16:06:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1735920420000|2025-01-03 16:07:00|352.5||352.5||352.5||352.5||0
1735920500000|2025-01-03 16:08:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|497
1735920510000|2025-01-03 16:08:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1
1735920520000|2025-01-03 16:08:40|352.1|352|352.1|352|352.1|352|352.1|352|741
1735920530000|2025-01-03 16:08:50|||||||||2213
1735920540000|2025-01-03 16:09:00|352.2||352.1||352.2||352.1||437
1735920550000|2025-01-03 16:09:10|352.2||352.2||352.2||352.2||0
1735920580000|2025-01-03 16:09:40|352.1||352.1||352.1||352.1||880
1735920620000|2025-01-03 16:10:20|||||||||927
1735920660000|2025-01-03 16:11:00|352|351.9|352|351.9|352|351.9|352|351.9|1548
1735920710000|2025-01-03 16:11:50|352.1||352.1||352.1||352.1||0
1735920770000|2025-01-03 16:12:50|352||352||352||352||0
1735920800000|2025-01-03 16:13:20|352.1|352|352.1|351.9|352.1|352|352.1|351.9|710
1735920830000|2025-01-03 16:13:50|352||352||352||352||0
1735920870000|2025-01-03 16:14:30|352.2||352.1||352.2||352.1||367
1735920910000|2025-01-03 16:15:10|352.2||352.2||352.2||352.2||0
1735920950000|2025-01-03 16:15:50|352.1||352.2||352.2||352.1||2312
1735920990000|2025-01-03 16:16:30|352.1||352.1||352.1||352.1||1259
1735921000000|2025-01-03 16:16:40|352.2||352.2||352.2||352.2||100
1735921050000|2025-01-03 16:17:30|352.1||352.1||352.1||352.1||331
1735921090000|2025-01-03 16:18:10|352|351.8|352.1|351.9|352.1|351.9|352|351.8|0
1735921100000|2025-01-03 16:18:20|352.2||352.2||352.2||352.2||741
1735921140000|2025-01-03 16:19:00|||||||||2087
1735921150000|2025-01-03 16:19:10|352.1|351.8|352.1|351.9|352.1|351.9|352|351.8|6397
1735921160000|2025-01-03 16:19:20||351.8||351.8||351.8||351.8|0
1735921210000|2025-01-03 16:20:10|352|351.9|352|351.8|352|351.9|352|351.8|1383
1735921250000|2025-01-03 16:20:50|||||||||200
1735921260000|2025-01-03 16:21:00|||||||||597
1735921290000|2025-01-03 16:21:30|||||||||197
1735921300000|2025-01-03 16:21:40|||||||||678
1735921320000|2025-01-03 16:22:00|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|696
1735921330000|2025-01-03 16:22:10|||||||||371
1735921340000|2025-01-03 16:22:20|||||||||290
1735921350000|2025-01-03 16:22:30|352|351.8|352|351.8|352|351.8|352|351.8|1590
1735921380000|2025-01-03 16:23:00|352.1|351.9|352|351.8|352.1|351.9|352|351.8|0
1735921390000|2025-01-03 16:23:10|||||||||506
1735921400000|2025-01-03 16:23:20|||||||||626
1735921470000|2025-01-03 16:24:30|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.6|3109
1735921480000|2025-01-03 16:24:40|352|351.8|352|351.8|352|351.8|352|351.8|1772
1735921490000|2025-01-03 16:24:50||351.7||351.7||351.7||351.7|1226
1735921510000|2025-01-03 16:25:10|351.8||351.9||351.9||351.8||0
1735921540000|2025-01-03 16:25:40|351.8||351.9||351.9||351.8||151
1735921550000|2025-01-03 16:25:50||351.6||351.6||351.6||351.6|0
1735921570000|2025-01-03 16:26:10|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|0
1735921580000|2025-01-03 16:26:20||351.6||351.6||351.6||351.6|1375
1735921610000|2025-01-03 16:26:50||351.7||351.7||351.7||351.7|0
1735921620000|2025-01-03 16:27:00||351.6||351.7||351.7||351.6|0
1735921630000|2025-01-03 16:27:10|||||||||1426
1735921640000|2025-01-03 16:27:20|351.8|351.6|351.9|351.6|351.9|351.6|351.8|351.6|1673
1735921650000|2025-01-03 16:27:30|351.8||351.9||351.9||351.8||0
1735921680000|2025-01-03 16:28:00||351.7||351.7||351.7||351.7|1483
1735921690000|2025-01-03 16:28:10|||||||||936
1735921710000|2025-01-03 16:28:30|351.8|351.6|351.9|351.7|351.9|351.7|351.8|351.6|1778
1735921740000|2025-01-03 16:29:00|||||||||1
1735921750000|2025-01-03 16:29:10|352|351.8|352|351.8|352|351.8|352|351.8|2768
1736150400000|2025-01-06 08:00:00|353.2|352.6|353|352.5|353.2|352.6|353|352.5|153
1736150410000|2025-01-06 08:00:10|352.7|352|352.7|352|352.7|352|352.7|352|1050
1736150420000|2025-01-06 08:00:20|352.8|352.1|352.5|352|352.8|352.1|352.5|352|0
1736150430000|2025-01-06 08:00:30|352.3||352.3||352.3||352.3||0
1736150460000|2025-01-06 08:01:00|352.6|352.1|352.6|352.2|352.6|352.3|352.6|352.1|0
1736150470000|2025-01-06 08:01:10||352.3||352.3||352.3||352.3|0
1736150480000|2025-01-06 08:01:20||352.1||352.1||352.1||352.1|0
1736150500000|2025-01-06 08:01:40||352.2||352.1||352.2||352.1|0
1736150540000|2025-01-06 08:02:20|352.5||352.5||352.5||352.5||0
1736150580000|2025-01-06 08:03:00|352.4|351.6|352.2|351.8|352.4|351.8|352|351.6|283
1736150590000|2025-01-06 08:03:10||351.7||351.7||351.7||351.7|0
1736150620000|2025-01-06 08:03:40|352.3|351.8|352.3|351.9|352.3|351.9|352.3|351.8|0
1736150630000|2025-01-06 08:03:50|352.4||352.4||352.4||352.4||0
1736150640000|2025-01-06 08:04:00|352|352|352|351.6|352|352|352|351.6|1771
1736150650000|2025-01-06 08:04:10|352.2|351.7|352.2|351.8|352.2|351.8|352.2|351.7|0
1736150670000|2025-01-06 08:04:30||351.9||351.8||351.9||351.8|0
1736150700000|2025-01-06 08:05:00|352.3|352|352.3|352|352.3|352|352.3|352|0
1736150730000|2025-01-06 08:05:30|352.2|351.7|352|351.7|352.2|351.7|352|351.6|800
1736150740000|2025-01-06 08:05:40||351.6||351.6||351.6||351.6|0
1736150780000|2025-01-06 08:06:20||351.7||351.6||351.7||351.6|0
1736150800000|2025-01-06 08:06:40|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|1829
1736150810000|2025-01-06 08:06:50|||||||||1496
1736150860000|2025-01-06 08:07:40|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|4
1736150880000|2025-01-06 08:08:00|351.5|351.1|351.4|351.1|351.5|351.1|351.3|351.1|613
1736150930000|2025-01-06 08:08:50|351.3|351|351.2|351|351.3|351|351.2|351|2072
1736150940000|2025-01-06 08:09:00|351.1|351.1|351.4|351.1|351.4|351.1|351.1|351.1|1668
1736150960000|2025-01-06 08:09:20|351.3|351|351.2|351|351.3|351|351.2|351|1163
1736150970000|2025-01-06 08:09:30|351.1||351.2||351.2||351.1||0
1736150980000|2025-01-06 08:09:40||350.9||350.9||350.9||350.9|1730
1736150990000|2025-01-06 08:09:50|351.3|351|351.4|351.2|351.4|351.2|351.3|351|0
1736151000000|2025-01-06 08:10:00|351.3|351.1|351.3|351.1|351.3|351.2|351.3|351.1|1564
1736151010000|2025-01-06 08:10:10|||||||||5000
1736151030000|2025-01-06 08:10:30|351.4||351.4||351.4||351.4||0
1736151080000|2025-01-06 08:11:20||351.2||351.2||351.2||351.2|0
1736151140000|2025-01-06 08:12:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|945
1736151210000|2025-01-06 08:13:30|||||||||1
1736151230000|2025-01-06 08:13:50|351.7|351.5|351.8|351.5|351.8|351.5|351.7|351.5|150
1736151260000|2025-01-06 08:14:20|351.7||351.7||351.7||351.6||1564
1736151300000|2025-01-06 08:15:00|351.6|351.3|351.5|351.3|351.6|351.3|351.5|351.3|165
1736151320000|2025-01-06 08:15:20|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|13
1736151360000|2025-01-06 08:16:00|351.2||351.2||351.2||351.2||1700
1736151370000|2025-01-06 08:16:10|||||||||150
1736151380000|2025-01-06 08:16:20|351.3||351.3||351.3||351.3||0
1736151390000|2025-01-06 08:16:30|351.2|350.9|351.1|350.8|351.2|350.9|351.1|350.8|464
1736151400000|2025-01-06 08:16:40|351||350.9||351||350.9||867
1736151480000|2025-01-06 08:18:00|||||||||852
1736151550000|2025-01-06 08:19:10|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|263
1736151690000|2025-01-06 08:21:30||350.8||350.8||350.8||350.8|0
1736151700000|2025-01-06 08:21:40||350.7||350.7||350.7||350.7|0
1736151720000|2025-01-06 08:22:00||350.8||350.8||350.8||350.8|0
1736151730000|2025-01-06 08:22:10|351|350.7|351|350.8|351|350.8|351|350.7|166
1736151760000|2025-01-06 08:22:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1736151840000|2025-01-06 08:24:00|351||351.1||351.1||351||0
1736151890000|2025-01-06 08:24:50|351|350.8|351|350.8|351|350.8|351|350.8|250
1736151900000|2025-01-06 08:25:00|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|1335
1736151920000|2025-01-06 08:25:20|351|350.8|351|350.8|351|350.8|351|350.8|156
1736152000000|2025-01-06 08:26:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1736152090000|2025-01-06 08:28:10|351|350.7|350.8|350.6|351|350.7|350.8|350.6|2571
1736152110000|2025-01-06 08:28:30||350.7||350.7||350.7||350.7|0
1736152120000|2025-01-06 08:28:40|350.9||350.9||350.9||350.9||87
1736152150000|2025-01-06 08:29:10|351|350.9|351|350.9|351|350.9|351|350.9|0
1736152170000|2025-01-06 08:29:30||350.8||350.8||350.8||350.8|67
1736152200000|2025-01-06 08:30:00|350.9||351||351||350.9||1570
1736152260000|2025-01-06 08:31:00|||||||||372
1736152310000|2025-01-06 08:31:50|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|1743
1736152320000|2025-01-06 08:32:00|350.8||350.8||350.8||350.8||0
1736152340000|2025-01-06 08:32:20|350.9||350.9||350.9||350.9||1047
1736152380000|2025-01-06 08:33:00|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|320
1736152390000|2025-01-06 08:33:10|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|2000
1736152490000|2025-01-06 08:34:50|||||||||115
1736152520000|2025-01-06 08:35:20|350.6||350.6||350.6||350.6||887
1736152530000|2025-01-06 08:35:30|350.7||350.7||350.7||350.7||0
1736152570000|2025-01-06 08:36:10|350.6||350.7||350.7||350.6||645
1736152580000|2025-01-06 08:36:20|350.6||350.6||350.6||350.6||0
1736152610000|2025-01-06 08:36:50|350.7||350.7||350.7||350.7||150
1736152640000|2025-01-06 08:37:20|350.6||350.6||350.6||350.6||0
1736152680000|2025-01-06 08:38:00||350.4||350.4||350.4||350.4|302
1736152690000|2025-01-06 08:38:10||350.5||350.4||350.5||350.4|0
1736152810000|2025-01-06 08:40:10|350.5||350.5||350.5||350.5||0
1736152820000|2025-01-06 08:40:20|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1472
1736152870000|2025-01-06 08:41:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|189
1736152900000|2025-01-06 08:41:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1736152920000|2025-01-06 08:42:00|350.5||350.5||350.5||350.5||0
1736152950000|2025-01-06 08:42:30|350.4||350.5||350.5||350.4||0
1736153010000|2025-01-06 08:43:30||350.4||350.4||350.4||350.4|137
1736153030000|2025-01-06 08:43:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1736153140000|2025-01-06 08:45:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|151
1736153160000|2025-01-06 08:46:00|350.8|350.7|350.8|350.7|350.9|350.7|350.8|350.7|559
1736153180000|2025-01-06 08:46:20|350.9|350.5|350.7|350.5|350.9|350.5|350.6|350.5|0
1736153190000|2025-01-06 08:46:30|350.6||350.7||350.7||350.6||0
1736153280000|2025-01-06 08:48:00|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|61
1736153290000|2025-01-06 08:48:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|0
1736153340000|2025-01-06 08:49:00|350.8||350.8||350.8||350.8||1000
1736153420000|2025-01-06 08:50:20||350.6||350.6||350.6||350.6|0
1736153460000|2025-01-06 08:51:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1736153470000|2025-01-06 08:51:10|351|350.9|351|350.9|351|350.9|351|350.9|756
1736153530000|2025-01-06 08:52:10|351.2|351|351.2|351|351.2|351|351.2|351|1604
1736153580000|2025-01-06 08:53:00|351.1||351.1||351.1||351.1||0
1736153590000|2025-01-06 08:53:10|351|350.9|351.1|350.9|351.1|350.9|351|350.9|570
1736153610000|2025-01-06 08:53:30|351|350.8|351|350.8|351|350.8|351|350.8|0
1736153630000|2025-01-06 08:53:50||350.9||350.9||350.9||350.9|0
1736153650000|2025-01-06 08:54:10||350.8||350.8||350.8||350.8|0
1736153700000|2025-01-06 08:55:00|350.9||351||351||350.9||0
1736153760000|2025-01-06 08:56:00|350.9||350.9||350.9||350.9||500
1736153810000|2025-01-06 08:56:50|351||351||351||351||0
1736153860000|2025-01-06 08:57:40||350.9||350.8||350.9||350.8|563
1736153880000|2025-01-06 08:58:00|350.9||350.9||350.9||350.9||0
1736153910000|2025-01-06 08:58:30||350.7||350.7||350.7||350.7|2152
1736153940000|2025-01-06 08:59:00|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1736154020000|2025-01-06 09:00:20|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|1648
1736154030000|2025-01-06 09:00:30|350.8|350.8|350.9|350.7|350.9|350.8|350.8|350.7|354
1736154300000|2025-01-06 09:05:00|350.8||350.8||350.8||350.8||408
1736154310000|2025-01-06 09:05:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1648
1736154320000|2025-01-06 09:05:20|350.8||350.8||350.8||350.8||134
1736154340000|2025-01-06 09:05:40|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|2892
1736154360000|2025-01-06 09:06:00|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|678
1736154410000|2025-01-06 09:06:50|350.4|350|350.3|350.1|350.4|350.1|350.2|350|183
1736154430000|2025-01-06 09:07:10||350.2||350.1||350.2||350.1|1648
1736154450000|2025-01-06 09:07:30|350.2||350.2||350.2||350.2||1232
1736154460000|2025-01-06 09:07:40|350.1|350|350.1|350|350.1|350|350.1|350|673
1736154480000|2025-01-06 09:08:00|350.2||350.2||350.2||350.2||0
1736154560000|2025-01-06 09:09:20|350.3|350.1|350.4|350.2|350.4|350.3|350.3|350.1|2779
1736154600000|2025-01-06 09:10:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|98
1736154630000|2025-01-06 09:10:30|350.2||350.2||350.2||350.2||0
1736154660000|2025-01-06 09:11:00||350||350||350||350|150
1736154670000|2025-01-06 09:11:10|350.3|350.1|350.3|350.2|350.3|350.2|350.3|350.1|2596
1736154680000|2025-01-06 09:11:20||350.1||350.1||350.1||350.1|0
1736154710000|2025-01-06 09:11:50|350.2|350.2|350.2|350|350.2|350.2|350.2|350|43
1736154720000|2025-01-06 09:12:00|350.1||350.1||350.1||350.1||0
1736154740000|2025-01-06 09:12:20|350|349.9|350|349.8|350|349.9|350|349.8|3300
1736154810000|2025-01-06 09:13:30||349.7||349.7||349.7||349.7|0
1736154840000|2025-01-06 09:14:00||349.8||349.8||349.8||349.8|0
1736154870000|2025-01-06 09:14:30|350.1|350|350.1|350|350.1|350|350.1|350|177
1736154880000|2025-01-06 09:14:40||349.9||349.9||349.9||349.9|0
1736154900000|2025-01-06 09:15:00|350.2|350|350.2|350.1|350.2|350.1|350.2|350|2243
1736154920000|2025-01-06 09:15:20|350.1|350|350.2|350|350.2|350|350.1|350|37
1736154960000|2025-01-06 09:16:00|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|954
1736155060000|2025-01-06 09:17:40|350||350||350||350||0
1736155070000|2025-01-06 09:17:50|350.1||350.1||350.1||350.1||0
1736155160000|2025-01-06 09:19:20|350||350.1||350.1||350||0
1736155260000|2025-01-06 09:21:00||350||350||350||350|0
1736155290000|2025-01-06 09:21:30|||||||||10
1736155310000|2025-01-06 09:21:50|350.2||350.2||350.2||350.2||1900
1736155370000|2025-01-06 09:22:50|350.1||350.1||350.1||350.1||0
1736155390000|2025-01-06 09:23:10|||||||||975
1736155400000|2025-01-06 09:23:20|350|349.9|350|349.9|350|349.9|350|349.9|2688
1736155420000|2025-01-06 09:23:40|350.1|350|350.1|350|350.1|350|350.1|350|150
1736155440000|2025-01-06 09:24:00||349.9||349.9||349.9||349.9|0
1736155490000|2025-01-06 09:24:50|350||350||350||350||1000
1736155500000|2025-01-06 09:25:00|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|996
1736155520000|2025-01-06 09:25:20|349.8||349.8||349.8||349.8||1000
1736155600000|2025-01-06 09:26:40|||||||||500
1736155630000|2025-01-06 09:27:10|||||||||200
1736155750000|2025-01-06 09:29:10||349.6||349.6||349.6||349.6|317
1736155830000|2025-01-06 09:30:30|349.9|349.8|350|349.9|350|349.9|349.9|349.8|161
1736155990000|2025-01-06 09:33:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|89
1736156130000|2025-01-06 09:35:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1736156160000|2025-01-06 09:36:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|37
1736156280000|2025-01-06 09:38:00|349.8||349.8||349.8||349.8||1857
1736156340000|2025-01-06 09:39:00|349.7||349.8||349.8||349.7||0
1736156420000|2025-01-06 09:40:20|349.7||349.7||349.7||349.7||0
1736156490000|2025-01-06 09:41:30|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|12
1736156510000|2025-01-06 09:41:50|||||||||1312
1736156520000|2025-01-06 09:42:00||349.4||349.4||349.4||349.4|200
1736156530000|2025-01-06 09:42:10|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|176
1736156560000|2025-01-06 09:42:40||349.6||349.5||349.6||349.5|500
1736156610000|2025-01-06 09:43:30|349.6||349.6||349.6||349.6||0
1736156800000|2025-01-06 09:46:40|||||||||429
1736156820000|2025-01-06 09:47:00|349.7||349.7||349.7||349.7||0
1736156920000|2025-01-06 09:48:40||349.6||349.5||349.6||349.5|150
1736156990000|2025-01-06 09:49:50|349.6||349.6||349.6||349.6||1100
1736157020000|2025-01-06 09:50:20|349.5|349.4|349.6|349.4|349.6|349.5|349.5|349.4|16
1736157030000|2025-01-06 09:50:30||349.5||349.5||349.5||349.5|0
1736157050000|2025-01-06 09:50:50||349.4||349.4||349.4||349.4|150
1736157060000|2025-01-06 09:51:00||349.5||349.4||349.5||349.4|0
1736157100000|2025-01-06 09:51:40|349.5||349.6||349.6||349.5||0
1736157110000|2025-01-06 09:51:50||349.5||349.5||349.5||349.5|0
1736157130000|2025-01-06 09:52:10|349.7||349.7||349.7||349.7||0
1736157170000|2025-01-06 09:52:50|349.6||349.6||349.6||349.6||0
1736157300000|2025-01-06 09:55:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|281
1736157350000|2025-01-06 09:55:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1736157360000|2025-01-06 09:56:00||349.2||349.3||349.3||349.2|0
1736157440000|2025-01-06 09:57:20|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1736157510000|2025-01-06 09:58:30|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|40
1736157550000|2025-01-06 09:59:10|||||||||501
1736157590000|2025-01-06 09:59:50|349.6|349.3|349.5|349.3|349.6|349.3|349.5|349.3|1947
1736157610000|2025-01-06 10:00:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|23
1736157720000|2025-01-06 10:02:00|349.3||349.3||349.3||349.3||0
1736157730000|2025-01-06 10:02:10|349.4||349.4||349.4||349.4||790
1736157780000|2025-01-06 10:03:00|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1736157900000|2025-01-06 10:05:00|||||||||15
1736157960000|2025-01-06 10:06:00||349.2||349.2||349.2||349.2|0
1736157970000|2025-01-06 10:06:10|349.4||349.4||349.4||349.4||190
1736158160000|2025-01-06 10:09:20||349.3||349.2||349.3||349.2|304
1736158220000|2025-01-06 10:10:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|2211
1736158240000|2025-01-06 10:10:40|349.2||349.2||349.2||349.2||0
1736158250000|2025-01-06 10:10:50|349.3||349.2||349.3||349.2||1503
1736158270000|2025-01-06 10:11:10|349.3||349.3||349.3||349.3||347
1736158430000|2025-01-06 10:13:50|349.5|349.2|349.5|349.4|349.5|349.4|349.5|349.2|815
1736158440000|2025-01-06 10:14:00||349.3||349.3||349.3||349.3|583
1736158500000|2025-01-06 10:15:00|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|1169
1736158560000|2025-01-06 10:16:00|349.3|349.1|349.2|349.1|349.3|349.1|349.2|349.1|666
1736158620000|2025-01-06 10:17:00|349.1|349|349.1|349|349.1|349|349.1|349|3634
1736158670000|2025-01-06 10:17:50|349|348.8|349|348.8|349|348.8|349|348.8|67
1736158700000|2025-01-06 10:18:20|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|150
1736158710000|2025-01-06 10:18:30|349.2|349|349.2|349|349.2|349|349.2|349|97
1736158800000|2025-01-06 10:20:00||349.1||349.1||349.1||349.1|0
1736158980000|2025-01-06 10:23:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|174
1736159030000|2025-01-06 10:23:50|||||||||1745
1736159040000|2025-01-06 10:24:00|349.4||349.4||349.4||349.4||667
1736159130000|2025-01-06 10:25:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|29
1736159140000|2025-01-06 10:25:40|349.6||349.6||349.6||349.6||652
1736159210000|2025-01-06 10:26:50|349.7|349.5|349.7|349.6|349.7|349.6|349.7|349.5|10185
1736159270000|2025-01-06 10:27:50|349.8||349.8||349.8||349.8||0
1736159300000|2025-01-06 10:28:20||349.7||349.7||349.7||349.7|0
1736159390000|2025-01-06 10:29:50|||||||||5
1736159430000|2025-01-06 10:30:30|||||||||1900
1736159480000|2025-01-06 10:31:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1736159530000|2025-01-06 10:32:10|349.8|349.7|349.9|349.8|349.9|349.8|349.8|349.7|136
1736159630000|2025-01-06 10:33:50|350||350||350||350||0
1736159690000|2025-01-06 10:34:50||349.9||349.9||349.9||349.9|0
1736159700000|2025-01-06 10:35:00|349.7|349.8|349.8|349.7|349.8|349.8|349.7|349.6|0
1736159710000|2025-01-06 10:35:10|349.9||349.9||349.9||349.9||0
1736159740000|2025-01-06 10:35:40|349.8||349.9||349.9||349.8||735
1736159780000|2025-01-06 10:36:20|349.8||349.8||349.8||349.8||0
1736159790000|2025-01-06 10:36:30|349.6|349.6|349.6|349.4|349.6|349.6|349.6|349.4|1133
1736160000000|2025-01-06 10:40:00|349.7|349.5|349.7|349.6|349.7|349.6|349.7|349.5|2435
1736160020000|2025-01-06 10:40:20|349.8||349.7||349.8||349.7||0
1736160030000|2025-01-06 10:40:30||349.5||349.5||349.5||349.5|12
1736160140000|2025-01-06 10:42:20|||||||||120
1736160400000|2025-01-06 10:46:40||349.6||349.5||349.6||349.5|0
1736160460000|2025-01-06 10:47:40|349.6||349.6||349.6||349.6||0
1736160470000|2025-01-06 10:47:50|349.7||349.7||349.7||349.7||271
1736160480000|2025-01-06 10:48:00|349.6||349.7||349.7||349.6||0
1736160500000|2025-01-06 10:48:20||349.6||349.6||349.6||349.6|0
1736160530000|2025-01-06 10:48:50|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1086
1736160650000|2025-01-06 10:50:50|||||||||2203
1736160680000|2025-01-06 10:51:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|2435
1736160700000|2025-01-06 10:51:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1115
1736160720000|2025-01-06 10:52:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|890
1736160780000|2025-01-06 10:53:00|349.8||349.8||349.8||349.7||2435
1736160800000|2025-01-06 10:53:20|349.7||349.8||349.8||349.7||0
1736160840000|2025-01-06 10:54:00|349.7||349.7||349.7||349.7||0
1736160850000|2025-01-06 10:54:10|349.8||349.8||349.8||349.8||0
1736160900000|2025-01-06 10:55:00||349.7||349.7||349.7||349.7|0
1736160920000|2025-01-06 10:55:20|349.7|349.6|349.6|349.5|349.7|349.6|349.6|349.5|1379
1736160930000|2025-01-06 10:55:30|||||||||1393
1736160950000|2025-01-06 10:55:50|349.7||349.7||349.7||349.7||0
1736161020000|2025-01-06 10:57:00|349.6||349.6||349.6||349.6||0
1736161080000|2025-01-06 10:58:00|||||||||1900
1736161190000|2025-01-06 10:59:50|349.7||349.7||349.7||349.7||88
1736161200000|2025-01-06 11:00:00||349.6||349.6||349.6||349.6|656
1736161240000|2025-01-06 11:00:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.6|1161
1736161250000|2025-01-06 11:00:50||349.6||349.6||349.6||349.6|0
1736161290000|2025-01-06 11:01:30|349.7|349.4|349.6|349.4|349.7|349.4|349.6|349.4|0
1736161330000|2025-01-06 11:02:10||349.5||349.5||349.5||349.5|0
1736161340000|2025-01-06 11:02:20||349.4||349.4||349.4||349.4|0
1736161360000|2025-01-06 11:02:40|349.7|349.5|349.7|349.6|349.7|349.6|349.7|349.5|0
1736161370000|2025-01-06 11:02:50||349.5||349.5||349.5||349.5|589
1736161390000|2025-01-06 11:03:10|349.6||349.7||349.7||349.6||0
1736161430000|2025-01-06 11:03:50|||||||||20
1736161470000|2025-01-06 11:04:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|1660
1736161500000|2025-01-06 11:05:00||349.5||349.5||349.5||349.5|0
1736161680000|2025-01-06 11:08:00||349.4||349.4||349.4||349.4|0
1736161740000|2025-01-06 11:09:00||349.5||349.5||349.5||349.5|0
1736161760000|2025-01-06 11:09:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|156
1736161840000|2025-01-06 11:10:40|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1387
1736161850000|2025-01-06 11:10:50||349.4||349.4||349.4||349.4|110
1736161860000|2025-01-06 11:11:00||349.5||349.5||349.5||349.5|0
1736161870000|2025-01-06 11:11:10||349.4||349.4||349.4||349.4|0
1736161910000|2025-01-06 11:11:50||349.5||349.5||349.5||349.5|0
1736161920000|2025-01-06 11:12:00||349.4||349.4||349.4||349.4|0
1736161940000|2025-01-06 11:12:20|349.5||349.5||349.5||349.5||0
1736162000000|2025-01-06 11:13:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|271
1736162020000|2025-01-06 11:13:40|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|150
1736162030000|2025-01-06 11:13:50|349.8||349.8||349.8||349.8||477
1736162060000|2025-01-06 11:14:20|349.7||349.7||349.7||349.7||649
1736162080000|2025-01-06 11:14:40|349.8||349.8||349.8||349.8||1435
1736162160000|2025-01-06 11:16:00|349.7||349.7||349.7||349.7||0
1736162170000|2025-01-06 11:16:10|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|172
1736162200000|2025-01-06 11:16:40|350|349.7|350|349.8|350|349.8|350|349.7|0
1736162220000|2025-01-06 11:17:00||349.9||349.9||349.9||349.9|0
1736162280000|2025-01-06 11:18:00|349.9|349.8|350|349.8|350|349.8|349.9|349.8|643
1736162310000|2025-01-06 11:18:30||349.9||349.9||349.9||349.9|0
1736162330000|2025-01-06 11:18:50|350.1|350|350.1|350|350.1|350|350.1|349.9|1709
1736162340000|2025-01-06 11:19:00||349.9||350||350||349.9|745
1736162510000|2025-01-06 11:21:50|350|349.9|350|349.9|350|349.9|350|349.9|389
1736162520000|2025-01-06 11:22:00|||||||||1129
1736162540000|2025-01-06 11:22:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1736162570000|2025-01-06 11:22:50|350||350||350||350||466
1736162580000|2025-01-06 11:23:00|349.9||349.9||349.9||349.9||0
1736162610000|2025-01-06 11:23:30|350||350||350||350||0
1736162680000|2025-01-06 11:24:40||349.9||349.9||349.9||349.9|0
1736162700000|2025-01-06 11:25:00|350.1|350|350.1|350|350.1|350|350.1|350|139
1736162730000|2025-01-06 11:25:30||349.9||349.9||349.9||349.9|21
1736162810000|2025-01-06 11:26:50||350||350||350||350|0
1736162820000|2025-01-06 11:27:00|350.2||350.2||350.2||350.2||154
1736162840000|2025-01-06 11:27:20|350.1||350.1||350.1||350.1||639
1736162850000|2025-01-06 11:27:30||349.9||349.9||349.9||349.9|345
1736162880000|2025-01-06 11:28:00||350||350||350||350|1428
1736162910000|2025-01-06 11:28:30|||||||||200
1736162940000|2025-01-06 11:29:00|350|349.9|350|349.9|350|349.9|350|349.9|0
1736162960000|2025-01-06 11:29:20|350.1||350.1||350.1||350.1||909
1736162970000|2025-01-06 11:29:30||350||350||350||350|0
1736163000000|2025-01-06 11:30:00||349.9||349.9||349.9||349.9|221
1736163050000|2025-01-06 11:30:50|350||350||350||350||0
1736163060000|2025-01-06 11:31:00||349.8||349.8||349.8||349.8|759
1736163070000|2025-01-06 11:31:10|349.9|349.7|349.8|349.7|349.9|349.7|349.8|349.7|0
1736163080000|2025-01-06 11:31:20|||||||||1438
1736163090000|2025-01-06 11:31:30|349.9||349.9||349.9||349.9||1476
1736163150000|2025-01-06 11:32:30|349.8||349.8||349.8||349.8||0
1736163170000|2025-01-06 11:32:50|349.9||349.9||349.9||349.9||2018
1736163210000|2025-01-06 11:33:30|349.8||349.8||349.8||349.8||0
1736163290000|2025-01-06 11:34:50|349.9||349.9||349.9||349.9||0
1736163300000|2025-01-06 11:35:00|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|2100
1736163370000|2025-01-06 11:36:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1665
1736163380000|2025-01-06 11:36:20|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|1709
1736163390000|2025-01-06 11:36:30|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|296
1736163440000|2025-01-06 11:37:20|349.7||349.7||349.7||349.7||1373
1736163490000|2025-01-06 11:38:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|617
1736163500000|2025-01-06 11:38:20|||||||||2103
1736163530000|2025-01-06 11:38:50|||||||||485
1736163590000|2025-01-06 11:39:50|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1736163700000|2025-01-06 11:41:40|349.6||349.6||349.6||349.6||3553
1736163770000|2025-01-06 11:42:50|349.5||349.5||349.5||349.5||0
1736163790000|2025-01-06 11:43:10|349.6||349.6||349.6||349.6||0
1736163810000|2025-01-06 11:43:30|349.5||349.5||349.5||349.5||0
1736163870000|2025-01-06 11:44:30|349.6||349.6||349.6||349.6||0
1736163940000|2025-01-06 11:45:40|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|1169
1736163980000|2025-01-06 11:46:20||349.3||349.2||349.3||349.2|656
1736164090000|2025-01-06 11:48:10|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|1065
1736164140000|2025-01-06 11:49:00||349.2||349.1||349.2||349.1|0
1736164210000|2025-01-06 11:50:10|349.2||349.2||349.2||349.2||0
1736164220000|2025-01-06 11:50:20|349.1|349|349.1|349|349.1|349|349.1|349|0
1736164260000|2025-01-06 11:51:00|349|348.9|349|348.9|349|348.9|349|348.9|128
1736164270000|2025-01-06 11:51:10|348.9|348.8|348.9|348.7|348.9|348.8|348.9|348.7|220
1736164280000|2025-01-06 11:51:20|348.8|348.6|348.8|348.6|348.9|348.6|348.7|348.6|4438
1736164300000|2025-01-06 11:51:40|||||||||2000
1736164310000|2025-01-06 11:51:50||348.7||348.7||348.7||348.7|2283
1736164320000|2025-01-06 11:52:00||348.6||348.6||348.6||348.6|0
1736164380000|2025-01-06 11:53:00|348.7||348.7||348.7||348.7||0
1736164490000|2025-01-06 11:54:50|||||||||5000
1736164540000|2025-01-06 11:55:40|348.8||348.8||348.8||348.8||34
1736164550000|2025-01-06 11:55:50|348.7||348.7||348.7||348.7||150
1736164560000|2025-01-06 11:56:00|348.8||348.8||348.8||348.8||0
1736164570000|2025-01-06 11:56:10|348.7||348.7||348.7||348.7||0
1736164620000|2025-01-06 11:57:00|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|121
1736164630000|2025-01-06 11:57:10||348.4||348.5||348.5||348.4|500
1736164650000|2025-01-06 11:57:30|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1736164660000|2025-01-06 11:57:40|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|2283
1736164750000|2025-01-06 11:59:10||348.2||348.2||348.2||348.2|0
1736164770000|2025-01-06 11:59:30|348.3||348.3||348.3||348.3||0
1736164780000|2025-01-06 11:59:40|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1371
1736164800000|2025-01-06 12:00:00|||||||||1477
1736164810000|2025-01-06 12:00:10|||||||||5975
1736164820000|2025-01-06 12:00:20|348.3||348.3||348.3||348.3||201
1736164880000|2025-01-06 12:01:20|348.2||348.2||348.2||348.2||0
1736164990000|2025-01-06 12:03:10|348.1|347.9|348.2|348.1|348.2|348.1|348.1|347.9|1134
1736165000000|2025-01-06 12:03:20|348.3|348|348.1|347.9|348.3|348|348.1|347.9|4268
1736165010000|2025-01-06 12:03:30|348.2|348.1|348.1|347.9|348.3|348.1|348.1|347.9|2393
1736165020000|2025-01-06 12:03:40|348||348||348||348||0
1736165030000|2025-01-06 12:03:50|348.1|348|348.1|348|348.1|348|348.1|348|0
1736165100000|2025-01-06 12:05:00|348.2|348.1|348.1|348|348.2|348.1|348.1|348|0
1736165150000|2025-01-06 12:05:50|||||||||160
1736165160000|2025-01-06 12:06:00|348.2||348.2||348.2||348.2||39
1736165180000|2025-01-06 12:06:20|348.1||348.2||348.2||348.1||0
1736165250000|2025-01-06 12:07:30|348.1||348.2||348.2||348.1||0
1736165330000|2025-01-06 12:08:50|348.1|347.9|348|347.9|348.1|347.9|348|347.9|170
1736165430000|2025-01-06 12:10:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1736165450000|2025-01-06 12:10:50|348|347.9|348|347.9|348|347.9|348|347.9|1461
1736165500000|2025-01-06 12:11:40|348.1||348||348.1||348||871
1736165510000|2025-01-06 12:11:50|348.1|348|348.1|348|348.1|348|348.1|348|0
1736165520000|2025-01-06 12:12:00|||||||||100
1736165530000|2025-01-06 12:12:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|450
1736165550000|2025-01-06 12:12:30|||||||||141
1736165760000|2025-01-06 12:16:00|348.1|348|348.1|348|348.1|348|348.1|348|0
1736165780000|2025-01-06 12:16:20|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|205
1736165810000|2025-01-06 12:16:50|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1736165820000|2025-01-06 12:17:00|348.4|348.3|348.4|348.2|348.4|348.3|348.4|348.2|0
1736165860000|2025-01-06 12:17:40|348.3||348.3||348.3||348.3||0
1736165930000|2025-01-06 12:18:50|||||||||250
1736165940000|2025-01-06 12:19:00|348.4||348.4||348.4||348.4||0
1736165950000|2025-01-06 12:19:10|||||||||500
1736165970000|2025-01-06 12:19:30||348.3||348.3||348.3||348.3|0
1736166030000|2025-01-06 12:20:30|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|285
1736166070000|2025-01-06 12:21:10|348.6||348.6||348.6||348.6||0
1736166130000|2025-01-06 12:22:10|348.5||348.5||348.5||348.5||0
1736166200000|2025-01-06 12:23:20||348.3||348.3||348.3||348.3|585
1736166280000|2025-01-06 12:24:40||348.4||348.4||348.4||348.4|1581
1736166370000|2025-01-06 12:26:10|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|8069
1736166380000|2025-01-06 12:26:20|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|1363
1736166400000|2025-01-06 12:26:40|348.7||348.7||348.7||348.7||0
1736166460000|2025-01-06 12:27:40|348.6|348.4|348.5|348.4|348.6|348.4|348.5|348.4|190
1736166620000|2025-01-06 12:30:20|348.6||348.6||348.6||348.6||124
1736166660000|2025-01-06 12:31:00|348.5||348.6||348.6||348.5||0
1736166680000|2025-01-06 12:31:20||348.5||348.5||348.5||348.5|0
1736166720000|2025-01-06 12:32:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|2487
1736166780000|2025-01-06 12:33:00|||||||||1710
1736166840000|2025-01-06 12:34:00|348.6||348.6||348.6||348.6||0
1736166850000|2025-01-06 12:34:10|348.5||348.5||348.5||348.5||0
1736166880000|2025-01-06 12:34:40|348.6||348.6||348.6||348.6||0
1736166890000|2025-01-06 12:34:50|348.7|348.5|348.6|348.5|348.7|348.5|348.6|348.5|1710
1736166900000|2025-01-06 12:35:00|348.7|348.4|348.6|348.4|348.7|348.4|348.6|348.4|2870
1736167100000|2025-01-06 12:38:20||348.5||348.5||348.5||348.5|0
1736167220000|2025-01-06 12:40:20|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|4
1736167250000|2025-01-06 12:40:50|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|60
1736167310000|2025-01-06 12:41:50|||||||||150
1736167370000|2025-01-06 12:42:50|||||||||238
1736167420000|2025-01-06 12:43:40||348.6||348.6||348.6||348.6|0
1736167460000|2025-01-06 12:44:20||348.7||348.7||348.7||348.7|0
1736167640000|2025-01-06 12:47:20|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1479
1736167670000|2025-01-06 12:47:50|348.8||348.8||348.8||348.8||29
1736167800000|2025-01-06 12:50:00|348.7||348.7||348.7||348.7||0
1736167810000|2025-01-06 12:50:10|348.8||348.8||348.8||348.8||0
1736167930000|2025-01-06 12:52:10|348.7||348.7||348.7||348.7||0
1736168070000|2025-01-06 12:54:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|152
1736168150000|2025-01-06 12:55:50|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.6|436
1736168200000|2025-01-06 12:56:40|348.7||348.7||348.7||348.7||0
1736168230000|2025-01-06 12:57:10|348.9|348.8|349.1|348.9|349.1|348.9|348.9|348.8|794
1736168310000|2025-01-06 12:58:30|349||349||349||349||306
1736168390000|2025-01-06 12:59:50|349.1||349.1||349.1||349.1||0
1736168430000|2025-01-06 13:00:30||349||349||349||349|0
1736168440000|2025-01-06 13:00:40||348.9||348.9||348.9||348.9|0
1736168490000|2025-01-06 13:01:30|||||||||750
1736168560000|2025-01-06 13:02:40||349||349||349||349|0
1736168620000|2025-01-06 13:03:40|349.2|349.1|349.2|349|349.2|349.1|349.2|349|240
1736168660000|2025-01-06 13:04:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|12
1736168700000|2025-01-06 13:05:00|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|0
1736168760000|2025-01-06 13:06:00|349.3||349.4||349.4||349.3||0
1736168820000|2025-01-06 13:07:00|349.3||349.4||349.4||349.3||0
1736168880000|2025-01-06 13:08:00|349.3|349.1|349.3|349.1|349.3|349.1|349.2|349.1|0
1736168930000|2025-01-06 13:08:50||349.2||349.2||349.2||349.2|0
1736169030000|2025-01-06 13:10:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|1298
1736169120000|2025-01-06 13:12:00||349.2||349.2||349.2||349.2|1000
1736169130000|2025-01-06 13:12:10|349.3|349.3|349.3|349.2|349.3|349.3|349.3|349.2|100
1736169160000|2025-01-06 13:12:40|349.4||349.4||349.4||349.4||0
1736169200000|2025-01-06 13:13:20|349.3|349.1|349.2|349.1|349.3|349.1|349.2|349.1|0
1736169210000|2025-01-06 13:13:30|349.1|349|349.1|349|349.1|349|349.1|349|0
1736169310000|2025-01-06 13:15:10|349|348.9|349|348.9|349|348.9|349|348.9|500
1736169450000|2025-01-06 13:17:30|||||||||32
1736169490000|2025-01-06 13:18:10|349.1||349.1||349.1||349.1||0
1736169530000|2025-01-06 13:18:50|349||349||349||349||0
1736169610000|2025-01-06 13:20:10|||||||||800
1736169640000|2025-01-06 13:20:40|||||||||6
1736169780000|2025-01-06 13:23:00|||||||||1383
1736169800000|2025-01-06 13:23:20|||||||||201
1736169830000|2025-01-06 13:23:50|||||||||1015
1736169860000|2025-01-06 13:24:20|||||||||2138
1736169990000|2025-01-06 13:26:30|349.1|349|349.1|349|349.1|349|349.1|349|1345
1736170070000|2025-01-06 13:27:50|349|348.9|349|348.9|349|348.9|349|348.9|150
1736170090000|2025-01-06 13:28:10|||||||||141
1736170120000|2025-01-06 13:28:40|349.1|349.2|349.3|349.2|349.3|349.2|349.1|349.2|1467
1736170130000|2025-01-06 13:28:50|349.4||349.4||349.4||349.4||0
1736170190000|2025-01-06 13:29:50||349.3||349.3||349.3||349.3|0
1736170230000|2025-01-06 13:30:30|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|382
1736170240000|2025-01-06 13:30:40||349.1||349.1||349.1||349.1|236
1736170330000|2025-01-06 13:32:10|349.2||349.2||349.2||349.2||0
1736170440000|2025-01-06 13:34:00|349.1|349|349.1|349|349.1|349|349.1|349|604
1736170520000|2025-01-06 13:35:20|349|348.9|349|348.9|349|348.9|349|348.9|1480
1736170560000|2025-01-06 13:36:00|349.1|349|349.3|349.2|349.3|349.2|349.1|349|194
1736170570000|2025-01-06 13:36:10|349.4||349.4||349.4||349.4||0
1736170580000|2025-01-06 13:36:20||349.3||349.3||349.3||349.3|0
1736170600000|2025-01-06 13:36:40|349.5|349.4|349.5|349.4|349.6|349.4|349.5|349.4|0
1736170800000|2025-01-06 13:40:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|1186
1736170810000|2025-01-06 13:40:10|349.5||349.5||349.5||349.5||49
1736170840000|2025-01-06 13:40:40||349.4||349.4||349.4||349.4|0
1736170870000|2025-01-06 13:41:10|349.6||349.6||349.6||349.6||47
1736171000000|2025-01-06 13:43:20|349.5|349.5|349.5|349.4|349.5|349.5|349.5|349.4|0
1736171250000|2025-01-06 13:47:30|349.6||349.6||349.6||349.6||150
1736171270000|2025-01-06 13:47:50||349.5||349.5||349.5||349.5|0
1736171290000|2025-01-06 13:48:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|137
1736171310000|2025-01-06 13:48:30|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|728
1736171320000|2025-01-06 13:48:40||349.7||349.7||349.7||349.7|0
1736171370000|2025-01-06 13:49:30|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|36
1736171400000|2025-01-06 13:50:00|349.7||349.7||349.7||349.7||0
1736171460000|2025-01-06 13:51:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1736171490000|2025-01-06 13:51:30|||||||||2862
1736171520000|2025-01-06 13:52:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|149
1736171580000|2025-01-06 13:53:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|250
1736171640000|2025-01-06 13:54:00|349.9||349.9||349.9||349.9||0
1736171690000|2025-01-06 13:54:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|691
1736171820000|2025-01-06 13:57:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|2251
1736171930000|2025-01-06 13:58:50|349.7||349.7||349.7||349.7||199
1736172020000|2025-01-06 14:00:20|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1736172060000|2025-01-06 14:01:00|||||||||183
1736172070000|2025-01-06 14:01:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|6
1736172190000|2025-01-06 14:03:10|||||||||1106
1736172240000|2025-01-06 14:04:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1736172420000|2025-01-06 14:07:00|349.4|349.3|349.5|349.3|349.5|349.3|349.4|349.3|2177
1736172490000|2025-01-06 14:08:10|349.4||349.4||349.4||349.4||0
1736172600000|2025-01-06 14:10:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|181
1736172610000|2025-01-06 14:10:10|||||||||28
1736172660000|2025-01-06 14:11:00|349.6||349.6||349.6||349.6||2138
1736172840000|2025-01-06 14:14:00|349.5||349.5||349.5||349.5||0
1736172850000|2025-01-06 14:14:10|349.4|349.3|349.5|349.4|349.5|349.4|349.4|349.3|119
1736172880000|2025-01-06 14:14:40|||||||||175
1736172910000|2025-01-06 14:15:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|42
1736172920000|2025-01-06 14:15:20||349.2||349.2||349.2||349.2|4039
1736172930000|2025-01-06 14:15:30|349.5|349.4|349.5|349.4|349.7|349.6|349.5|349.4|2614
1736172940000|2025-01-06 14:15:40|349.4|349.3|349.4|349.2|349.4|349.3|349.3|349.2|5904
1736172950000|2025-01-06 14:15:50|349.5|349.3|349.6|349.4|349.6|349.4|349.5|349.3|1654
1736172960000|2025-01-06 14:16:00|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|2138
1736172980000|2025-01-06 14:16:20|349.6|349.4|349.5|349.4|349.6|349.4|349.5|349.4|0
1736172990000|2025-01-06 14:16:30|349.4|349.2|349.4|349.3|349.4|349.3|349.3|349.2|2777
1736173000000|2025-01-06 14:16:40|349.5|349.2|349.4|349.3|349.5|349.3|349.4|349.2|0
1736173010000|2025-01-06 14:16:50|349.5||349.5||349.5||349.5||459
1736173060000|2025-01-06 14:17:40|349.4|349.2|349.3|349.2|349.4|349.2|349.3|349.2|6526
1736173070000|2025-01-06 14:17:50|349.4||349.4||349.4||349.4||0
1736173080000|2025-01-06 14:18:00|349.3||349.3||349.3||349.3||0
1736173100000|2025-01-06 14:18:20|||||||||1043
1736173110000|2025-01-06 14:18:30|||||||||2138
1736173130000|2025-01-06 14:18:50|||||||||438
1736173140000|2025-01-06 14:19:00|349.4||349.4||349.4||349.3||0
1736173150000|2025-01-06 14:19:10|349.5|349.3|349.5|349.4|349.5|349.4|349.5|349.3|2138
1736173160000|2025-01-06 14:19:20|349.4|349.3|349.4|349.3|349.5|349.3|349.4|349.3|1083
1736173170000|2025-01-06 14:19:30|349.5||349.5||349.5||349.5||0
1736173200000|2025-01-06 14:20:00|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|0
1736173210000|2025-01-06 14:20:10|349.3||349.3||349.3||349.3||0
1736173250000|2025-01-06 14:20:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|36
1736173300000|2025-01-06 14:21:40|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|204
1736173310000|2025-01-06 14:21:50|349.3||349.3||349.3||349.3||0
1736173320000|2025-01-06 14:22:00|||||||||644
1736173340000|2025-01-06 14:22:20|349.4||349.4||349.4||349.4||3
1736173350000|2025-01-06 14:22:30||349.3||349.3||349.3||349.3|0
1736173360000|2025-01-06 14:22:40|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|600
1736173380000|2025-01-06 14:23:00||349.3||349.3||349.3||349.3|0
1736173420000|2025-01-06 14:23:40|349.5||349.5||349.5||349.5||0
1736173470000|2025-01-06 14:24:30||349.4||349.4||349.4||349.4|2000
1736173550000|2025-01-06 14:25:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|1300
1736173590000|2025-01-06 14:26:30|||||||||140
1736173620000|2025-01-06 14:27:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1736173650000|2025-01-06 14:27:30|||||||||50
1736173700000|2025-01-06 14:28:20|||||||||499
1736173710000|2025-01-06 14:28:30|349.4||349.4||349.4||349.4||0
1736173740000|2025-01-06 14:29:00||349.3||349.3||349.3||349.3|0
1736173800000|2025-01-06 14:30:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|6578
1736173820000|2025-01-06 14:30:20|||||||||2061
1736173860000|2025-01-06 14:31:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|214
1736173870000|2025-01-06 14:31:10||349.2||349.2||349.2||349.2|0
1736173900000|2025-01-06 14:31:40|349.2|349|349.1|349|349.2|349|349.1|349|2330
1736173930000|2025-01-06 14:32:10|349|348.9|349|348.9|349|348.9|349|348.9|0
1736173940000|2025-01-06 14:32:20|348.9|348.8|349|348.8|349|348.8|348.9|348.8|50
1736173980000|2025-01-06 14:33:00|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|2138
1736173990000|2025-01-06 14:33:10|||||||||400
1736174010000|2025-01-06 14:33:30|349||349||349||349||0
1736174050000|2025-01-06 14:34:10|349.1||349||349.1||349||0
1736174100000|2025-01-06 14:35:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|96
1736174120000|2025-01-06 14:35:20|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1736174160000|2025-01-06 14:36:00|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|96
1736174220000|2025-01-06 14:37:00|348.6|348.5|348.7|348.6|348.7|348.6|348.6|348.5|1543
1736174230000|2025-01-06 14:37:10||348.5||348.5||348.5||348.5|0
1736174250000|2025-01-06 14:37:30||348.6||348.6||348.6||348.6|0
1736174260000|2025-01-06 14:37:40|||||||||31
1736174270000|2025-01-06 14:37:50|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|2104
1736174420000|2025-01-06 14:40:20|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1736174460000|2025-01-06 14:41:00|||||||||100
1736174470000|2025-01-06 14:41:10|||||||||2604
1736174480000|2025-01-06 14:41:20|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1736174500000|2025-01-06 14:41:40|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1
1736174520000|2025-01-06 14:42:00||348.7||348.7||348.7||348.7|766
1736174530000|2025-01-06 14:42:10||348.8||348.8||348.8||348.8|0
1736174550000|2025-01-06 14:42:30||348.7||348.7||348.7||348.7|0
1736174560000|2025-01-06 14:42:40|349|348.8|349|348.9|349.1|349|349|348.8|3058
1736174570000|2025-01-06 14:42:50|349.1||349.1||349.1||349.1||0
1736174700000|2025-01-06 14:45:00|349.2|349|349.2|349|349.3|349|349.2|349|181
1736174720000|2025-01-06 14:45:20||349.1||349.1||349.1||349.1|0
1736174760000|2025-01-06 14:46:00|349.3||349.3||349.3||349.3||128
1736174780000|2025-01-06 14:46:20||349.2||349.2||349.2||349.2|0
1736174790000|2025-01-06 14:46:30|||||||||400
1736174820000|2025-01-06 14:47:00||349.1||349.1||349.1||349.1|680
1736174840000|2025-01-06 14:47:20|349.2||349.2||349.2||349.2||503
1736174880000|2025-01-06 14:48:00|349.3|349.2|349.3|349.1|349.3|349.2|349.3|349.1|125
1736174970000|2025-01-06 14:49:30||349.2||349.2||349.2||349.2|0
1736174990000|2025-01-06 14:49:50|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|621
1736175090000|2025-01-06 14:51:30|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|117
1736175110000|2025-01-06 14:51:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.2|1119
1736175120000|2025-01-06 14:52:00|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|1575
1736175130000|2025-01-06 14:52:10|349.3||349.3||349.3||349.3||0
1736175180000|2025-01-06 14:53:00|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349|787
1736175210000|2025-01-06 14:53:30|349.3||349.3||349.3||349.3||0
1736175230000|2025-01-06 14:53:50||349.2||349.2||349.2||349.2|0
1736175300000|2025-01-06 14:55:00|349.2|349.1|349.2|349|349.2|349.1|349.2|349|163
1736175310000|2025-01-06 14:55:10|349.1||349.1||349.1||349.1||0
1736175390000|2025-01-06 14:56:30|||||||||639
1736175400000|2025-01-06 14:56:40|349.2||349.2||349.2||349.2||0
1736175430000|2025-01-06 14:57:10||349.1||349.1||349.1||349.1|0
1736175440000|2025-01-06 14:57:20|||||||||29
1736175450000|2025-01-06 14:57:30||349||349||349||349|231
1736175500000|2025-01-06 14:58:20|349.1||349.2||349.2||349.1||150
1736175560000|2025-01-06 14:59:20|349.1||349.2||349.2||349.1||0
1736175570000|2025-01-06 14:59:30||349.1||349.1||349.1||349.1|611
1736175660000|2025-01-06 15:01:00|349.3|349.2|349.5|349.3|349.5|349.3|349.3|349.2|1169
1736175690000|2025-01-06 15:01:30|349.4||349.4||349.4||349.4||0
1736175720000|2025-01-06 15:02:00|349.7|349.6|349.7|349.5|349.7|349.6|349.6|349.5|0
1736175740000|2025-01-06 15:02:20||349.6||349.6||349.6||349.6|0
1736175750000|2025-01-06 15:02:30|||||||||150
1736175760000|2025-01-06 15:02:40||349.5||349.6||349.6||349.5|0
1736175770000|2025-01-06 15:02:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|4245
1736175800000|2025-01-06 15:03:20|||||||||918
1736175830000|2025-01-06 15:03:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|125
1736175910000|2025-01-06 15:05:10|349.8|349.7|349.8|349.7|349.8|349.8|349.8|349.7|101
1736175920000|2025-01-06 15:05:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1736175930000|2025-01-06 15:05:30||349.7||349.7||349.7||349.7|0
1736175950000|2025-01-06 15:05:50|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|1512
1736175960000|2025-01-06 15:06:00||349.7||349.7||349.7||349.7|0
1736176020000|2025-01-06 15:07:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|150
1736176030000|2025-01-06 15:07:10|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|2410
1736176080000|2025-01-06 15:08:00||349.8||349.8||349.8||349.8|0
1736176210000|2025-01-06 15:10:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1736176240000|2025-01-06 15:10:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1736176250000|2025-01-06 15:10:50|350|349.9|350|349.9|350|349.9|350|349.9|29
1736176260000|2025-01-06 15:11:00||349.8||349.8||349.8||349.8|0
1736176270000|2025-01-06 15:11:10|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|150
1736176290000|2025-01-06 15:11:30|349.8||349.8||349.8||349.8||0
1736176320000|2025-01-06 15:12:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|840
1736176330000|2025-01-06 15:12:10||349.5||349.5||349.5||349.5|1685
1736176340000|2025-01-06 15:12:20|349.6||349.6||349.6||349.6||0
1736176370000|2025-01-06 15:12:50||349.4||349.4||349.4||349.4|649
1736176380000|2025-01-06 15:13:00|349.5||349.5||349.5||349.5||0
1736176460000|2025-01-06 15:14:20|||||||||400
1736176510000|2025-01-06 15:15:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|47
1736176520000|2025-01-06 15:15:20|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|596
1736176530000|2025-01-06 15:15:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1736176610000|2025-01-06 15:16:50|349.1|349|349.1|349|349.1|349|349.1|349|0
1736176690000|2025-01-06 15:18:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|230
1736176700000|2025-01-06 15:18:20|349.1|349|349.1|349|349.1|349|349.1|349|0
1736176710000|2025-01-06 15:18:30|349.2||349.2||349.2||349.2||150
1736176740000|2025-01-06 15:19:00|349.1||349.1||349.1||349.1||0
1736176800000|2025-01-06 15:20:00|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|116
1736176850000|2025-01-06 15:20:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1736176890000|2025-01-06 15:21:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|300
1736176900000|2025-01-06 15:21:40|349.3||349.3||349.3||349.3||0
1736176960000|2025-01-06 15:22:40|349.2||349.2||349.2||349.2||0
1736176970000|2025-01-06 15:22:50||349||349||349||349|99
1736177000000|2025-01-06 15:23:20|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|0
1736177060000|2025-01-06 15:24:20|349|348.8|348.9|348.8|349|348.8|348.9|348.8|1644
1736177140000|2025-01-06 15:25:40|||||||||1000
1736177200000|2025-01-06 15:26:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|92
1736177260000|2025-01-06 15:27:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1736177290000|2025-01-06 15:28:10|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|161
1736177390000|2025-01-06 15:29:50||348.6||348.7||348.7||348.6|0
1736177400000|2025-01-06 15:30:00|||||||||150
1736177440000|2025-01-06 15:30:40|348.9|348.8|348.8|348.7|348.9|348.8|348.8|348.7|2291
1736177460000|2025-01-06 15:31:00|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1487
1736177470000|2025-01-06 15:31:10|348.8||348.8||348.8||348.8||0
1736177490000|2025-01-06 15:31:30||348.7||348.7||348.7||348.7|1000
1736177500000|2025-01-06 15:31:40||348.6||348.6||348.6||348.6|2138
1736177560000|2025-01-06 15:32:40||348.7||348.6||348.7||348.6|0
1736177570000|2025-01-06 15:32:50|348.7|348.7|348.7|348.6|348.7|348.7|348.7|348.6|0
1736177600000|2025-01-06 15:33:20|348.8||348.8||348.8||348.8||37
1736177610000|2025-01-06 15:33:30||348.7||348.7||348.7||348.7|1588
1736177630000|2025-01-06 15:33:50|||||||||2
1736177670000|2025-01-06 15:34:30|||||||||203
1736177680000|2025-01-06 15:34:40|348.9|348.8|348.9|348.8|348.9|348.8|348.8|348.8|51
1736177740000|2025-01-06 15:35:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|381
1736177770000|2025-01-06 15:36:10|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1435
1736177790000|2025-01-06 15:36:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|589
1736177830000|2025-01-06 15:37:10|||||||||2949
1736177880000|2025-01-06 15:38:00|348.5|348.4|348.6|348.4|348.6|348.4|348.5|348.4|1250
1736177910000|2025-01-06 15:38:30|348.5||348.5||348.5||348.5||2088
1736177920000|2025-01-06 15:38:40|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|197
1736177930000|2025-01-06 15:38:50|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1
1736177940000|2025-01-06 15:39:00|||||||||1110
1736177960000|2025-01-06 15:39:20|348.8|348.7|348.8|348.6|348.8|348.7|348.8|348.6|0
1736177970000|2025-01-06 15:39:30||348.7||348.7||348.7||348.7|0
1736177990000|2025-01-06 15:39:50|348.9|348.8|349|348.9|349|348.9|348.9|348.8|2585
1736178000000|2025-01-06 15:40:00|||||||||338
1736178010000|2025-01-06 15:40:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|686
1736178030000|2025-01-06 15:40:30|349|348.9|349|348.8|349|348.9|349|348.8|275
1736178040000|2025-01-06 15:40:40||348.9||348.8||348.9||348.8|0
1736178080000|2025-01-06 15:41:20||348.9||348.9||348.9||348.9|0
1736178100000|2025-01-06 15:41:40||348.8||348.8||348.8||348.8|0
1736178110000|2025-01-06 15:41:50||348.9||348.9||348.9||348.9|0
1736178120000|2025-01-06 15:42:00||348.8||348.8||348.8||348.8|0
1736178130000|2025-01-06 15:42:10||348.9||348.9||348.9||348.9|0
1736178260000|2025-01-06 15:44:20||348.8||348.8||348.8||348.8|139
1736178300000|2025-01-06 15:45:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|163
1736178390000|2025-01-06 15:46:30|348.7|348.6|348.9|348.8|348.9|348.8|348.7|348.6|3627
1736178470000|2025-01-06 15:47:50|349|348.9|349|348.9|349|348.9|349|348.9|59
1736178500000|2025-01-06 15:48:20||348.8||348.8||348.8||348.8|95
1736178510000|2025-01-06 15:48:30|348.9||348.9||348.9||348.9||0
1736178560000|2025-01-06 15:49:20|349||349||349||349||161
1736178570000|2025-01-06 15:49:30|348.9||348.9||348.9||348.9||0
1736178580000|2025-01-06 15:49:40|349||348.9||349||348.9||0
1736178730000|2025-01-06 15:52:10|349|348.9|348.9|348.8|349|348.9|348.9|348.8|782
1736178750000|2025-01-06 15:52:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|30
1736178760000|2025-01-06 15:52:40||348.6||348.6||348.6||348.6|0
1736178810000|2025-01-06 15:53:30|348.7||348.7||348.7||348.7||581
1736178880000|2025-01-06 15:54:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|689
1736178890000|2025-01-06 15:54:50||348.6||348.6||348.6||348.6|680
1736178910000|2025-01-06 15:55:10|348.7||348.8||348.8||348.7||2138
1736179000000|2025-01-06 15:56:40||348.7||348.7||348.7||348.7|1676
1736179030000|2025-01-06 15:57:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|2675
1736179040000|2025-01-06 15:57:20|348.8|348.7|348.9|348.7|348.9|348.7|348.8|348.7|25
1736179060000|2025-01-06 15:57:40|348.8||348.9||348.9||348.8||0
1736179110000|2025-01-06 15:58:30|348.8||348.8||348.8||348.8||0
1736179150000|2025-01-06 15:59:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|7
1736179220000|2025-01-06 16:00:20|349|348.9|349|348.9|349|348.9|349|348.9|1736
1736179230000|2025-01-06 16:00:30|349.1|349|349.1|349|349.1|349|349.1|349|33
1736179240000|2025-01-06 16:00:40|349.2||349.2||349.2||349.2||478
1736179300000|2025-01-06 16:01:40|349.1||349.1||349.1||349.1||0
1736179340000|2025-01-06 16:02:20|349|348.9|349|348.9|349|348.9|349|348.9|2100
1736179350000|2025-01-06 16:02:30|349.1||349.1||349.1||349.1||1788
1736179410000|2025-01-06 16:03:30|349||349||349||349||0
1736179460000|2025-01-06 16:04:20|||||||||2931
1736179500000|2025-01-06 16:05:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1736179520000|2025-01-06 16:05:20|348.8|348.7|348.9|348.7|348.9|348.7|348.8|348.7|4951
1736179550000|2025-01-06 16:05:50|348.8||348.8||348.8||348.8||0
1736179650000|2025-01-06 16:07:30|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|2567
1736179660000|2025-01-06 16:07:40|||||||||1207
1736179730000|2025-01-06 16:08:50|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1736179790000|2025-01-06 16:09:50||348.6||348.6||348.6||348.6|0
1736179810000|2025-01-06 16:10:10|348.7||348.7||348.7||348.7||0
1736179880000|2025-01-06 16:11:20|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|766
1736179890000|2025-01-06 16:11:30|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1389
1736180020000|2025-01-06 16:13:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|2869
1736180060000|2025-01-06 16:14:20|||||||||4000
1736180150000|2025-01-06 16:15:50|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|608
1736180210000|2025-01-06 16:16:50|349|348.9|349|348.9|349|348.9|349|348.9|1921
1736180270000|2025-01-06 16:17:50|349.1|349|349.1|349|349.1|349|349.1|349|1339
1736180380000|2025-01-06 16:19:40|||||||||3795
1736180470000|2025-01-06 16:21:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1736180500000|2025-01-06 16:21:40|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|1240
1736180580000|2025-01-06 16:23:00|||||||||225
1736180590000|2025-01-06 16:23:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1736180610000|2025-01-06 16:23:30|||||||||1377
1736180690000|2025-01-06 16:24:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|1238
1736180700000|2025-01-06 16:25:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|1230
1736180710000|2025-01-06 16:25:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1736180850000|2025-01-06 16:27:30|||||||||745
1736180870000|2025-01-06 16:27:50|||||||||247
1736180880000|2025-01-06 16:28:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1736180940000|2025-01-06 16:29:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|161
1736180980000|2025-01-06 16:29:40|||||||||2452
1736180990000|2025-01-06 16:29:50|||||||||1785
1736236810000|2025-01-07 08:00:10|349.2|348.9|349.9|349.4|349.9|349.4|349.1|348.7|3799
1736236830000|2025-01-07 08:00:30|349.8|349.1|349.6|349.2|349.8|349.2|349.5|349.1|203
1736236840000|2025-01-07 08:00:40|349.2|348.9|349.4|348.9|349.4|348.9|349.2|348.9|1300
1736236850000|2025-01-07 08:00:50|349.5||349.5||349.5||349.5||0
1736236860000|2025-01-07 08:01:00|349.4|349|349.5|348.9|349.5|349|349.4|348.9|0
1736236880000|2025-01-07 08:01:20||349||349||349||349|0
1736236900000|2025-01-07 08:01:40|349.4|349.1|349.4|349|349.4|349.1|349.4|348.9|3560
1736236910000|2025-01-07 08:01:50||348.9||348.9||349||348.9|0
1736236920000|2025-01-07 08:02:00|349.3||349.3||349.3||349.3||0
1736236930000|2025-01-07 08:02:10|349.2||349.2||349.2||349.2||0
1736236950000|2025-01-07 08:02:30|349.1|348.7|349.1|348.7|349.1|348.7|349.1|348.7|1116
1736236960000|2025-01-07 08:02:40|349.2|348.8|349.2|348.7|349.2|348.8|349.2|348.7|0
1736236970000|2025-01-07 08:02:50|349.1|348.8|349.1|348.7|349.1|348.8|349.1|348.7|0
1736236980000|2025-01-07 08:03:00||348.8||348.8||348.8||348.8|0
1736236990000|2025-01-07 08:03:10||348.7||348.7||348.7||348.7|0
1736237000000|2025-01-07 08:03:20|348.7|348.5|348.4|348.1|348.7|348.5|348.4|348.1|2375
1736237030000|2025-01-07 08:03:50|348.3|348|348.2|348|348.3|348|348.2|348|520
1736237100000|2025-01-07 08:05:00|348.4|348.1|348.3|348.1|348.4|348.1|348.3|348.1|0
1736237110000|2025-01-07 08:05:10|348|347.8|348|347.8|348|347.8|348|347.8|0
1736237120000|2025-01-07 08:05:20|348.1||348||348.1||348||0
1736237130000|2025-01-07 08:05:30|348.2|348|348.1|347.9|348.2|348|348.1|347.9|1028
1736237140000|2025-01-07 08:05:40|348.3|348|348.3|348|348.3|348|348.3|348|50
1736237200000|2025-01-07 08:06:40|348.2||348.2||348.2||348.2||0
1736237210000|2025-01-07 08:06:50|348.1|347.9|348.2|347.9|348.2|347.9|348.1|347.9|1269
1736237220000|2025-01-07 08:07:00||348||348||348||348|0
1736237260000|2025-01-07 08:07:40|348.1||348.1||348.1||348.1||0
1736237270000|2025-01-07 08:07:50|348.2||348.3||348.3||348.2||990
1736237320000|2025-01-07 08:08:40|348.2|348.1|348.3|348.1|348.3|348.1|348.2|348.1|170
1736237330000|2025-01-07 08:08:50|348.2|348|348.2|348.1|348.2|348.1|348.2|348|120
1736237340000|2025-01-07 08:09:00||348||348||348||348|1800
1736237360000|2025-01-07 08:09:20|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|941
1736237410000|2025-01-07 08:10:10|348.2|348|348.2|348|348.2|348|348.2|348|1343
1736237430000|2025-01-07 08:10:30|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|339
1736237450000|2025-01-07 08:10:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1736237530000|2025-01-07 08:12:10|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|748
1736237540000|2025-01-07 08:12:20|||||||||150
1736237580000|2025-01-07 08:13:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|0
1736237600000|2025-01-07 08:13:20|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|0
1736237630000|2025-01-07 08:13:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|599
1736237640000|2025-01-07 08:14:00|348.5||348.5||348.5||348.5||0
1736237670000|2025-01-07 08:14:30|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|782
1736237690000|2025-01-07 08:14:50||348.6||348.6||348.6||348.6|0
1736237700000|2025-01-07 08:15:00|348.8|348.5|348.8|348.6|348.8|348.7|348.8|348.5|1556
1736237750000|2025-01-07 08:15:50|348.9|348.7|348.8|348.7|348.9|348.7|348.8|348.7|0
1736237760000|2025-01-07 08:16:00|348.9||348.9||348.9||348.9||1800
1736237780000|2025-01-07 08:16:20||348.8||348.7||348.8||348.7|0
1736237830000|2025-01-07 08:17:10||348.8||348.8||348.8||348.8|0
1736237880000|2025-01-07 08:18:00|349|348.9|349|348.9|349|348.9|349|348.9|0
1736237910000|2025-01-07 08:18:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|2206
1736237940000|2025-01-07 08:19:00|348.7|348.6|348.9|348.8|348.9|348.8|348.7|348.6|605
1736237970000|2025-01-07 08:19:30|349||349||349||349||0
1736238000000|2025-01-07 08:20:00||348.9||348.9||348.9||348.9|0
1736238050000|2025-01-07 08:20:50|349.1|349|349.1|349|349.1|349|349.1|349|0
1736238060000|2025-01-07 08:21:00|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1625
1736238180000|2025-01-07 08:23:00|349.3||349.3||349.3||349.3||1800
1736238190000|2025-01-07 08:23:10|349.2||349.2||349.2||349.2||0
1736238230000|2025-01-07 08:23:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1736238240000|2025-01-07 08:24:00|349.4||349.4||349.4||349.4||0
1736238260000|2025-01-07 08:24:20|349.3||349.3||349.3||349.3||0
1736238270000|2025-01-07 08:24:30|349.4||349.4||349.4||349.4||0
1736238310000|2025-01-07 08:25:10|349.3|349.3|349.4|349.3|349.4|349.3|349.3|349.3|1625
1736238320000|2025-01-07 08:25:20|349.3|349.2|349.4|349.2|349.4|349.2|349.3|349.2|1033
1736238340000|2025-01-07 08:25:40|349.3||349.3||349.3||349.3||0
1736238350000|2025-01-07 08:25:50|349.4|349.3|349.4|349.3|349.5|349.3|349.4|349.3|1260
1736238360000|2025-01-07 08:26:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|882
1736238380000|2025-01-07 08:26:20|||||||||17
1736238430000|2025-01-07 08:27:10|349.4||349.4||349.4||349.4||267
1736238450000|2025-01-07 08:27:30||349.3||349.3||349.3||349.3|0
1736238510000|2025-01-07 08:28:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|595
1736238520000|2025-01-07 08:28:40||349.3||349.4||349.4||349.3|0
1736238550000|2025-01-07 08:29:10|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1736238560000|2025-01-07 08:29:20|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|185
1736238600000|2025-01-07 08:30:00|349|348.9|349|348.8|349|348.9|348.9|348.7|0
1736238630000|2025-01-07 08:30:30|349.1|348.9|349.1|349|349.1|349|349.1|348.9|0
1736238660000|2025-01-07 08:31:00|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|82
1736238670000|2025-01-07 08:31:10|349.2||349.3||349.3||349.2||0
1736238690000|2025-01-07 08:31:30||349.2||349.2||349.2||349.2|1019
1736238720000|2025-01-07 08:32:00|349.4||349.4||349.4||349.4||0
1736238730000|2025-01-07 08:32:10||349.3||349.3||349.3||349.3|1800
1736238740000|2025-01-07 08:32:20||349.2||349.2||349.2||349.2|954
1736238750000|2025-01-07 08:32:30|349.3||349.3||349.3||349.3||0
1736238770000|2025-01-07 08:32:50|349.4||349.4||349.4||349.4||0
1736238790000|2025-01-07 08:33:10|349.3||349.3||349.3||349.3||0
1736238840000|2025-01-07 08:34:00|||||||||532
1736238860000|2025-01-07 08:34:20|349.4||349.4||349.4||349.4||0
1736238920000|2025-01-07 08:35:20||349.3||349.3||349.3||349.3|0
1736238960000|2025-01-07 08:36:00|349.5|349.4|349.6|349.4|349.6|349.4|349.5|349.4|1513
1736238980000|2025-01-07 08:36:20||349.5||349.5||349.5||349.5|0
1736238990000|2025-01-07 08:36:30|||||||||1800
1736239010000|2025-01-07 08:36:50|349.7||349.7||349.7||349.7||0
1736239020000|2025-01-07 08:37:00||349.6||349.6||349.6||349.6|0
1736239050000|2025-01-07 08:37:30|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|4400
1736239070000|2025-01-07 08:37:50|349.8||349.8||349.8||349.8||0
1736239080000|2025-01-07 08:38:00|349.9||349.9||349.9||349.9||4
1736239150000|2025-01-07 08:39:10|350|349.8|350|349.9|350|349.9|350|349.8|188
1736239270000|2025-01-07 08:41:10|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1736239280000|2025-01-07 08:41:20||349.8||349.8||349.8||349.8|23
1736239290000|2025-01-07 08:41:30|350|349.9|350|349.9|350|349.9|350|349.9|3069
1736239320000|2025-01-07 08:42:00|||||||||3375
1736239380000|2025-01-07 08:43:00||349.8||349.8||349.8||349.8|129
1736239410000|2025-01-07 08:43:30|349.9||350||350||349.9||1108
1736239440000|2025-01-07 08:44:00||349.9||349.9||349.9||349.9|0
1736239460000|2025-01-07 08:44:20|350.1|350|350.1|350|350.1|350|350.1|350|2943
1736239500000|2025-01-07 08:45:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1736239520000|2025-01-07 08:45:20|350.3|350.2|350.5|350.3|350.5|350.3|350.3|350.2|1044
1736239560000|2025-01-07 08:46:00|||||||||500
1736239650000|2025-01-07 08:47:30||350.4||350.4||350.4||350.4|0
1736239660000|2025-01-07 08:47:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736239680000|2025-01-07 08:48:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1736239700000|2025-01-07 08:48:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1950
1736239740000|2025-01-07 08:49:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|1144
1736239760000|2025-01-07 08:49:20|350.6||350.6||350.6||350.6||0
1736239770000|2025-01-07 08:49:30|||||||||730
1736239840000|2025-01-07 08:50:40|350.4|350.3|350.3|350.2|350.4|350.3|350.3|350.2|1573
1736239870000|2025-01-07 08:51:10|350.2|350.1|350.3|350.1|350.3|350.1|350.2|350.1|874
1736239900000|2025-01-07 08:51:40|350.2||350.3||350.3||350.2||0
1736239990000|2025-01-07 08:53:10|350.2|350|350.1|350|350.2|350|350.1|350|197
1736240020000|2025-01-07 08:53:40||349.9||349.9||349.9||349.9|28
1736240040000|2025-01-07 08:54:00|350||350||350||350||0
1736240080000|2025-01-07 08:54:40||349.8||349.8||349.8||349.8|333
1736240170000|2025-01-07 08:56:10|349.9||350||350||349.9||55
1736240180000|2025-01-07 08:56:20|349.9||349.9||350||349.9||0
1736240210000|2025-01-07 08:56:50|||||||||1780
1736240220000|2025-01-07 08:57:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1736240230000|2025-01-07 08:57:10|349.9||349.8||349.9||349.8||0
1736240240000|2025-01-07 08:57:20||349.6||349.6||349.6||349.6|50
1736240260000|2025-01-07 08:57:40||349.7||349.7||349.7||349.7|0
1736240280000|2025-01-07 08:58:00|349.9|349.8|350|349.8|350|349.8|349.9|349.8|2788
1736240290000|2025-01-07 08:58:10||349.9||349.9||349.9||349.9|0
1736240300000|2025-01-07 08:58:20||349.8||349.8||349.8||349.8|0
1736240320000|2025-01-07 08:58:40|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|0
1736240330000|2025-01-07 08:58:50|350|350|350.1|350|350.1|350|350|350|800
1736240400000|2025-01-07 09:00:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1927
1736240450000|2025-01-07 09:00:50|350.3||350.3||350.3||350.3||1528
1736240480000|2025-01-07 09:01:20|350.2||350.2||350.2||350.2||160
1736240500000|2025-01-07 09:01:40|350.3|350.2|350.3|350.1|350.3|350.2|350.3|350.1|0
1736240560000|2025-01-07 09:02:40||350.2||350.2||350.2||350.2|5000
1736240570000|2025-01-07 09:02:50|350.4||350.4||350.4||350.4||0
1736240630000|2025-01-07 09:03:50||350.3||350.3||350.3||350.3|0
1736240640000|2025-01-07 09:04:00|||||||||2000
1736240650000|2025-01-07 09:04:10|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|640
1736240680000|2025-01-07 09:04:40|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|1092
1736240720000|2025-01-07 09:05:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736240730000|2025-01-07 09:05:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|25
1736240740000|2025-01-07 09:05:40|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|1587
1736240750000|2025-01-07 09:05:50||350.8||350.8||350.8||350.8|0
1736240760000|2025-01-07 09:06:00|351|350.9|351|350.9|351|350.9|351|350.9|6000
1736240780000|2025-01-07 09:06:20|351.1|351|351.3|351.1|351.3|351.1|351.1|351|863
1736240790000|2025-01-07 09:06:30|351.2|351|351.2|351|351.2|351|351.2|351|149
1736240800000|2025-01-07 09:06:40|351.1|350.9|350.9|350.7|351.1|351|350.9|350.7|2925
1736240810000|2025-01-07 09:06:50||350.8||350.8||350.8||350.8|0
1736240820000|2025-01-07 09:07:00|351||351||351||351||0
1736240910000|2025-01-07 09:08:30||350.9||350.9||350.9||350.9|0
1736240950000|2025-01-07 09:09:10|351.1||351.1||351.1||351.1||567
1736240990000|2025-01-07 09:09:50||351||351||351||351|0
1736241000000|2025-01-07 09:10:00|||||||||68
1736241010000|2025-01-07 09:10:10|351|350.9|351|350.9|351|350.9|351|350.9|0
1736241020000|2025-01-07 09:10:20|350.9|350.8|351|350.8|351|350.8|350.9|350.8|1482
1736241060000|2025-01-07 09:11:00|351.1|351|351.1|351|351.1|351|351.1|351|2056
1736241090000|2025-01-07 09:11:30|351.2||351.2||351.2||351.2||268
1736241120000|2025-01-07 09:12:00|351.1||351.2||351.2||351.1||0
1736241150000|2025-01-07 09:12:30|351.1||351.1||351.1||351.1||0
1736241180000|2025-01-07 09:13:00|351|350.9|351|350.9|351|350.9|351|350.9|171
1736241190000|2025-01-07 09:13:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1736241200000|2025-01-07 09:13:20|351||351||351||351||0
1736241220000|2025-01-07 09:13:40|350.9||350.9||350.9||350.9||0
1736241260000|2025-01-07 09:14:20|||||||||700
1736241270000|2025-01-07 09:14:30||350.7||350.7||350.7||350.7|647
1736241280000|2025-01-07 09:14:40|350.8||350.9||350.9||350.8||0
1736241330000|2025-01-07 09:15:30|351|350.8|351.3|351.1|351.3|351.1|351|350.8|16511
1736241390000|2025-01-07 09:16:30|351.2|351|351.1|351|351.2|351|351.1|351|0
1736241430000|2025-01-07 09:17:10|351.2||351.2||351.2||351.2||0
1736241450000|2025-01-07 09:17:30|351.1||351.1||351.1||351.1||0
1736241480000|2025-01-07 09:18:00|351.2||351.2||351.2||351.2||0
1736241500000|2025-01-07 09:18:20|351.1||351.1||351.1||351.1||0
1736241510000|2025-01-07 09:18:30|351.2|351.1|351.2|351|351.2|351.1|351.2|351|84
1736241540000|2025-01-07 09:19:00|351.1||351.1||351.1||351.1||0
1736241580000|2025-01-07 09:19:40|351.2||351.2||351.2||351.1||1914
1736241600000|2025-01-07 09:20:00|351.1||351.1||351.2||351.1||0
1736241610000|2025-01-07 09:20:10|351.2||351.2||351.2||351.2||0
1736241620000|2025-01-07 09:20:20|351.1||351.2||351.2||351.1||1484
1736241630000|2025-01-07 09:20:30|351.1|350.9|351.2|351|351.2|351|351.1|350.9|1780
1736241720000|2025-01-07 09:22:00|351.3|351.1|351.1|351|351.3|351.1|351.1|351|2743
1736241740000|2025-01-07 09:22:20||350.9||350.9||350.9||350.9|406
1736241750000|2025-01-07 09:22:30|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|1796
1736241830000|2025-01-07 09:23:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1164
1736241840000|2025-01-07 09:24:00|351.6|351.2|351.6|351.4|351.6|351.4|351.6|351.2|1439
1736241870000|2025-01-07 09:24:30|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|1780
1736241910000|2025-01-07 09:25:10|351.4||351.4||351.4||351.4||0
1736241930000|2025-01-07 09:25:30|351.5||351.5||351.5||351.5||0
1736242030000|2025-01-07 09:27:10|351.4||351.4||351.4||351.4||0
1736242040000|2025-01-07 09:27:20||351.2||351.2||351.2||351.2|975
1736242070000|2025-01-07 09:27:50|351.3||351.4||351.4||351.3||50
1736242200000|2025-01-07 09:30:00||351.1||351.1||351.1||351.1|96
1736242220000|2025-01-07 09:30:20|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|206
1736242230000|2025-01-07 09:30:30||351.1||351.1||351.1||351.1|0
1736242260000|2025-01-07 09:31:00|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|0
1736242310000|2025-01-07 09:31:50|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1736242320000|2025-01-07 09:32:00|351.4||351.5||351.5||351.4||0
1736242340000|2025-01-07 09:32:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|730
1736242350000|2025-01-07 09:32:30|||||||||400
1736242390000|2025-01-07 09:33:10|351.3||351.3||351.3||351.3||0
1736242410000|2025-01-07 09:33:30|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|100
1736242470000|2025-01-07 09:34:30|351.1|351|351|350.9|351.1|351|351|350.9|2023
1736242530000|2025-01-07 09:35:30|351.1||351.1||351.1||351.1||1628
1736242620000|2025-01-07 09:37:00|351||351.1||351.1||351||0
1736242660000|2025-01-07 09:37:40|351.2|351|351.2|351.1|351.2|351.1|351.2|351|0
1736242700000|2025-01-07 09:38:20||351||351.1||351.1||351|0
1736242740000|2025-01-07 09:39:00||351||351||351||351|1780
1736242750000|2025-01-07 09:39:10|351.1||351.2||351.2||351.1||0
1736242770000|2025-01-07 09:39:30|351|350.9|351|350.9|351|350.9|351|350.9|274
1736242780000|2025-01-07 09:39:40|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1736242800000|2025-01-07 09:40:00||350.7||350.7||350.7||350.7|0
1736242860000|2025-01-07 09:41:00|351|350.9|351|350.9|351|350.9|351|350.9|160
1736242880000|2025-01-07 09:41:20|351.1||351.1||351.1||351.1||636
1736242900000|2025-01-07 09:41:40|351||351||351||351||0
1736242910000|2025-01-07 09:41:50|351.1||351.1||351.1||351.1||0
1736242920000|2025-01-07 09:42:00||351||351||351||351|0
1736242940000|2025-01-07 09:42:20||350.9||350.9||350.9||350.9|1530
1736242980000|2025-01-07 09:43:00|351|350.8|350.9|350.8|351|350.8|350.9|350.8|509
1736243100000|2025-01-07 09:45:00|||||||||500
1736243130000|2025-01-07 09:45:30||350.7||350.8||350.8||350.7|869
1736243170000|2025-01-07 09:46:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|523
1736243190000|2025-01-07 09:46:30||350.6||350.6||350.6||350.6|3300
1736243210000|2025-01-07 09:46:50|350.7|350.7|350.7|350.6|350.7|350.7|350.7|350.6|1520
1736243440000|2025-01-07 09:50:40|350.8||350.8||350.8||350.8||126
1736243480000|2025-01-07 09:51:20|350.9|350.8|351.1|350.9|351.1|350.9|350.9|350.8|1052
1736243500000|2025-01-07 09:51:40||351||351||351||351|0
1736243510000|2025-01-07 09:51:50||350.9||350.9||350.9||350.9|0
1736243520000|2025-01-07 09:52:00||351||351||351||351|0
1736243650000|2025-01-07 09:54:10|351.2||351.2||351.2||351.2||0
1736243720000|2025-01-07 09:55:20|351.1||351.2||351.2||351.1||0
1736243820000|2025-01-07 09:57:00|351.1||351.1||351.1||351.1||0
1736243920000|2025-01-07 09:58:40|||||||||1000
1736244050000|2025-01-07 10:00:50|351|350.9|351|350.9|351|350.9|351|350.9|0
1736244120000|2025-01-07 10:02:00|351.1|351|351.1|351|351.1|351|351.1|351|1523
1736244190000|2025-01-07 10:03:10||350.9||350.9||350.9||350.9|0
1736244200000|2025-01-07 10:03:20|351||351||351||351||0
1736244210000|2025-01-07 10:03:30|351.1|351|351.1|350.9|351.1|351|351.1|350.9|0
1736244270000|2025-01-07 10:04:30||351||351||351||351|0
1736244280000|2025-01-07 10:04:40|351.2||351.2||351.2||351.2||94
1736244320000|2025-01-07 10:05:20|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1736244330000|2025-01-07 10:05:30|351.2||351.3||351.3||351.2||2582
1736244380000|2025-01-07 10:06:20||351.2||351.1||351.2||351.1|0
1736244530000|2025-01-07 10:08:50|351.2||351.2||351.2||351.2||0
1736244550000|2025-01-07 10:09:10|351.3||351.3||351.3||351.3||0
1736244600000|2025-01-07 10:10:00|351.4|351.2|351.4|351.3|351.4|351.3|351.4|351.2|0
1736244690000|2025-01-07 10:11:30||351.2||351.2||351.2||351.2|0
1736244710000|2025-01-07 10:11:50||351.3||351.3||351.3||351.3|0
1736244730000|2025-01-07 10:12:10|||||||||764
1736244760000|2025-01-07 10:12:40|351.5||351.4||351.5||351.4||0
1736244880000|2025-01-07 10:14:40|351.5||351.5||351.5||351.5||0
1736244910000|2025-01-07 10:15:10|351.4||351.4||351.4||351.4||0
1736244980000|2025-01-07 10:16:20|||||||||500
1736245140000|2025-01-07 10:19:00|351.5||351.5||351.5||351.5||504
1736245150000|2025-01-07 10:19:10|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|500
1736245180000|2025-01-07 10:19:40||351.6||351.5||351.6||351.5|0
1736245220000|2025-01-07 10:20:20|351.8|351.6|351.9|351.7|351.9|351.7|351.8|351.6|1257
1736245230000|2025-01-07 10:20:30|351.8||351.8||351.8||351.8||0
1736245250000|2025-01-07 10:20:50|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|4289
1736245430000|2025-01-07 10:23:50||351.7||351.7||351.7||351.7|0
1736245450000|2025-01-07 10:24:10|||||||||2697
1736245460000|2025-01-07 10:24:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1805
1736245500000|2025-01-07 10:25:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1649
1736245530000|2025-01-07 10:25:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1271
1736245580000|2025-01-07 10:26:20|351.6|351.5|351.6|351.4|351.6|351.5|351.6|351.4|1248
1736245620000|2025-01-07 10:27:00|351.5|351.5|351.5|351.4|351.5|351.5|351.5|351.4|190
1736245630000|2025-01-07 10:27:10|351.6||351.6||351.6||351.6||0
1736245740000|2025-01-07 10:29:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|675
1736245860000|2025-01-07 10:31:00|351.4||351.4||351.4||351.4||0
1736245870000|2025-01-07 10:31:10|351.5||351.5||351.5||351.5||1948
1736245890000|2025-01-07 10:31:30||351.4||351.4||351.4||351.4|0
1736245940000|2025-01-07 10:32:20||351.3||351.3||351.3||351.3|0
1736245980000|2025-01-07 10:33:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|681
1736246150000|2025-01-07 10:35:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|463
1736246160000|2025-01-07 10:36:00|351.3|351.2|351.3|351.1|351.3|351.2|351.3|351.1|190
1736246290000|2025-01-07 10:38:10|351.2||351.2||351.2||351.2||0
1736246330000|2025-01-07 10:38:50|351.3||351.2||351.3||351.2||927
1736246380000|2025-01-07 10:39:40|||||||||3265
1736246450000|2025-01-07 10:40:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|150
1736246480000|2025-01-07 10:41:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1479
1736246570000|2025-01-07 10:42:50|351.1|351|351.1|351|351.1|351|351.1|351|198
1736246650000|2025-01-07 10:44:10|351|350.9|351|350.9|351|350.9|351|350.9|386
1736246690000|2025-01-07 10:44:50|350.9|350.8|351|350.8|351|350.8|350.9|350.8|1994
1736246710000|2025-01-07 10:45:10||350.9||350.9||350.9||350.9|0
1736246740000|2025-01-07 10:45:40|351.1|351|351.1|351|351.1|351|351.1|351|0
1736246760000|2025-01-07 10:46:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1736246770000|2025-01-07 10:46:10||351||351||351||351|142
1736246780000|2025-01-07 10:46:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|126
1736246800000|2025-01-07 10:46:40|||||||||213
1736246880000|2025-01-07 10:48:00|351|350.8|351|350.8|351|350.8|351|350.8|88
1736246890000|2025-01-07 10:48:10|350.9||350.9||350.9||350.9||0
1736246950000|2025-01-07 10:49:10||350.7||350.7||350.7||350.7|1700
1736246980000|2025-01-07 10:49:40|350.8||350.8||350.8||350.8||0
1736247020000|2025-01-07 10:50:20||350.6||350.6||350.6||350.6|0
1736247030000|2025-01-07 10:50:30||350.7||350.6||350.7||350.6|0
1736247050000|2025-01-07 10:50:50|350.7||350.7||350.7||350.7||0
1736247060000|2025-01-07 10:51:00||350.5||350.5||350.5||350.5|0
1736247080000|2025-01-07 10:51:20||350.6||350.6||350.6||350.6|0
1736247090000|2025-01-07 10:51:30|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|30
1736247130000|2025-01-07 10:52:10||350.6||350.6||350.6||350.6|0
1736247150000|2025-01-07 10:52:30||350.5||350.5||350.5||350.5|460
1736247290000|2025-01-07 10:54:50|350.6||350.6||350.6||350.6||0
1736247300000|2025-01-07 10:55:00||350.4||350.4||350.4||350.4|3263
1736247330000|2025-01-07 10:55:30|350.5||350.5||350.5||350.5||0
1736247490000|2025-01-07 10:58:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|130
1736247620000|2025-01-07 11:00:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|6
1736247670000|2025-01-07 11:01:10|||||||||2448
1736247690000|2025-01-07 11:01:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|463
1736248050000|2025-01-07 11:07:30|||||||||969
1736248170000|2025-01-07 11:09:30|||||||||568
1736248200000|2025-01-07 11:10:00|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|1620
1736248250000|2025-01-07 11:10:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|37
1736248290000|2025-01-07 11:11:30|350.6||350.6||350.6||350.6||36
1736248360000|2025-01-07 11:12:40|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1501
1736248370000|2025-01-07 11:12:50|350.8||350.8||350.8||350.8||1375
1736248460000|2025-01-07 11:14:20||350.7||350.7||350.7||350.7|0
1736248500000|2025-01-07 11:15:00|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|0
1736248580000|2025-01-07 11:16:20|350.7||350.7||350.7||350.7||0
1736248610000|2025-01-07 11:16:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|400
1736248750000|2025-01-07 11:19:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|1873
1736248820000|2025-01-07 11:20:20|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|252
1736248860000|2025-01-07 11:21:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|33
1736248870000|2025-01-07 11:21:10|350.6||350.6||350.6||350.6||0
1736248980000|2025-01-07 11:23:00||350.5||350.5||350.5||350.5|0
1736249090000|2025-01-07 11:24:50|||||||||777
1736249160000|2025-01-07 11:26:00|||||||||392
1736249190000|2025-01-07 11:26:30|350.7||350.7||350.7||350.7||56
1736249220000|2025-01-07 11:27:00|350.8|350.6|350.9|350.7|350.9|350.7|350.8|350.6|149
1736249230000|2025-01-07 11:27:10||350.8||350.8||350.8||350.8|0
1736249290000|2025-01-07 11:28:10|351|350.9|351|350.8|351|350.9|350.9|350.8|403
1736249370000|2025-01-07 11:29:30|350.8|350.6|350.9|350.7|350.9|350.7|350.8|350.6|1937
1736249400000|2025-01-07 11:30:00||350.8||350.8||350.8||350.8|0
1736249520000|2025-01-07 11:32:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|399
1736249530000|2025-01-07 11:32:10||350.6||350.6||350.6||350.6|0
1736249590000|2025-01-07 11:33:10|350.7||350.7||350.7||350.7||0
1736249680000|2025-01-07 11:34:40|||||||||991
1736249710000|2025-01-07 11:35:10|||||||||49
1736249720000|2025-01-07 11:35:20||350.5||350.5||350.5||350.5|0
1736249770000|2025-01-07 11:36:10|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|175
1736249780000|2025-01-07 11:36:20|351|350.8|351|350.8|351|350.8|351|350.8|0
1736249870000|2025-01-07 11:37:50|351.1|350.8|351.1|350.8|351.1|350.8|351.1|350.8|0
1736249890000|2025-01-07 11:38:10|351|350.7|351.1|350.8|351.1|350.8|351|350.7|0
1736249920000|2025-01-07 11:38:40|351|350.7|351.1|350.9|351.1|350.9|351|350.7|0
1736249930000|2025-01-07 11:38:50|351|350.8|351.1|350.9|351.1|350.9|351|350.8|0
1736249940000|2025-01-07 11:39:00|351|350.8|351.1|350.8|351.1|350.8|351|350.7|0
1736249970000|2025-01-07 11:39:30|351|350.7|351|350.7|351|350.7|351|350.7|0
1736250000000|2025-01-07 11:40:00|351.1|350.8|351|350.7|351.1|350.8|351|350.7|0
1736250010000|2025-01-07 11:40:10|351.1|350.8|351.1|350.8|351.1|350.8|351|350.7|0
1736250040000|2025-01-07 11:40:40|351|350.7|350.9|350.6|351|350.7|350.9|350.6|1859
1736250050000|2025-01-07 11:40:50|351|350.7|350.9|350.6|351|350.7|350.9|350.6|0
1736250060000|2025-01-07 11:41:00|351|350.7|350.9|350.6|351|350.7|350.9|350.6|0
1736250070000|2025-01-07 11:41:10|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|245
1736250080000|2025-01-07 11:41:20|350.8|350.5|350.8|350.5|350.8|350.5|350.7|350.4|0
1736250110000|2025-01-07 11:41:50|350.7|350.4|350.7|350.4|350.8|350.5|350.7|350.4|0
1736250120000|2025-01-07 11:42:00|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|300
1736250130000|2025-01-07 11:42:10|350.6|350.4|350.7|350.5|350.7|350.5|350.6|350.4|0
1736250140000|2025-01-07 11:42:20|350.6|350.4|350.6|350.3|350.7|350.4|350.5|350.3|0
1736250160000|2025-01-07 11:42:40|350.7|350.4|350.6|350.3|350.7|350.4|350.6|350.3|0
1736250170000|2025-01-07 11:42:50|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|0
1736250180000|2025-01-07 11:43:00|350.6|350.3|350.7|350.4|350.7|350.4|350.6|350.3|0
1736250190000|2025-01-07 11:43:10|350.6|350.3|350.6|350.4|350.6|350.4|350.5|350.3|0
1736250200000|2025-01-07 11:43:20|350.5|350.3|350.5|350.2|350.6|350.3|350.5|350.2|599
1736250220000|2025-01-07 11:43:40|350.6|350.3|350.5|350.2|350.6|350.3|350.5|350.2|0
1736250240000|2025-01-07 11:44:00|350.6|350.3|350.5|350.3|350.6|350.4|350.5|350.3|0
1736250250000|2025-01-07 11:44:10|350.6|350.4|350.5|350.3|350.6|350.4|350.5|350.3|0
1736250260000|2025-01-07 11:44:20|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1736250270000|2025-01-07 11:44:30|350.7|350.3|350.6|350.3|350.7|350.3|350.6|350.3|7
1736250280000|2025-01-07 11:44:40|350.7|350.4|350.7|350.4|350.7|350.4|350.6|350.3|200
1736250290000|2025-01-07 11:44:50|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|0
1736250300000|2025-01-07 11:45:00|350.6|350.4|350.7|350.5|350.7|350.5|350.6|350.4|0
1736250320000|2025-01-07 11:45:20|350.6|350.4|350.7|350.5|350.7|350.5|350.6|350.4|30
1736250330000|2025-01-07 11:45:30|350.6|350.4|350.6|350.4|350.7|350.5|350.6|350.4|0
1736250340000|2025-01-07 11:45:40|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|0
1736250350000|2025-01-07 11:45:50|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|0
1736250360000|2025-01-07 11:46:00|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|0
1736250370000|2025-01-07 11:46:10|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|894
1736250400000|2025-01-07 11:46:40|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|150
1736250410000|2025-01-07 11:46:50|350.7|350.5|350.7|350.5|350.7|350.5|350.6|350.4|0
1736250450000|2025-01-07 11:47:30|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1736250480000|2025-01-07 11:48:00|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|626
1736250510000|2025-01-07 11:48:30|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|0
1736250520000|2025-01-07 11:48:40|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|60
1736250530000|2025-01-07 11:48:50|350.5|350.3|350.6|350.4|350.6|350.4|350.5|350.3|0
1736250540000|2025-01-07 11:49:00|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|0
1736250550000|2025-01-07 11:49:10|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1736250560000|2025-01-07 11:49:20|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|0
1736250580000|2025-01-07 11:49:40|350.6|350.4|350.5|350.3|350.6|350.4|350.5|350.3|0
1736250660000|2025-01-07 11:51:00|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1736250670000|2025-01-07 11:51:10|350.5|350.3|350.4|350.2|350.6|350.4|350.4|350.2|340
1736250690000|2025-01-07 11:51:30|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|0
1736250700000|2025-01-07 11:51:40|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|0
1736250710000|2025-01-07 11:51:50|350.5|350.3|350.4|350.2|350.5|350.3|350.4|350.2|0
1736250730000|2025-01-07 11:52:10|350.5|350.3|350.4|350.2|350.5|350.3|350.4|350.2|0
1736250740000|2025-01-07 11:52:20|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|0
1736250750000|2025-01-07 11:52:30|350.4|350.2|350.5|350.3|350.5|350.3|350.4|350.2|0
1736250770000|2025-01-07 11:52:50|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|0
1736250780000|2025-01-07 11:53:00|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|0
1736250830000|2025-01-07 11:53:50|||||||||443
1736250850000|2025-01-07 11:54:10||350.2||350.2||350.2||350.2|723
1736250980000|2025-01-07 11:56:20|350.3||350.3||350.3||350.3||0
1736251030000|2025-01-07 11:57:10|||||||||26
1736251060000|2025-01-07 11:57:40||350.1||350.1||350.1||350.1|634
1736251090000|2025-01-07 11:58:10|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|433
1736251150000|2025-01-07 11:59:10|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|806
1736251190000|2025-01-07 11:59:50||350.4||350.4||350.4||350.4|0
1736251200000|2025-01-07 12:00:00||350.3||350.3||350.3||350.3|78
1736251440000|2025-01-07 12:04:00|350.6|350.4|350.7|350.5|350.7|350.6|350.6|350.4|3215
1736251560000|2025-01-07 12:06:00|350.8|350.6|350.8|350.7|350.8|350.7|350.8|350.6|274
1736251600000|2025-01-07 12:06:40|||||||||149
1736251790000|2025-01-07 12:09:50|350.9||350.9||350.9||350.9||150
1736251920000|2025-01-07 12:12:00|351|350.8|351|350.8|351|350.8|351|350.8|173
1736252020000|2025-01-07 12:13:40||350.9||350.9||350.9||350.9|0
1736252220000|2025-01-07 12:17:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|493
1736252440000|2025-01-07 12:20:40|351|350.9|351|350.9|351|350.9|351|350.9|134
1736252460000|2025-01-07 12:21:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1736252530000|2025-01-07 12:22:10|351||351||351||351||401
1736252610000|2025-01-07 12:23:30|350.9||350.9||350.9||350.9||0
1736252630000|2025-01-07 12:23:50|351||351||351||351||400
1736252650000|2025-01-07 12:24:10||350.9||350.9||350.9||350.9|0
1736252730000|2025-01-07 12:25:30||350.8||350.8||350.8||350.8|1700
1736252740000|2025-01-07 12:25:40||350.9||350.9||350.9||350.9|0
1736252840000|2025-01-07 12:27:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1736253050000|2025-01-07 12:30:50|351|350.9|351|350.9|351|350.9|351|350.9|98
1736253150000|2025-01-07 12:32:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1237
1736253490000|2025-01-07 12:38:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1687
1736253520000|2025-01-07 12:38:40|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|326
1736253540000|2025-01-07 12:39:00|350.6|350.5|350.7|350.6|350.7|350.6|350.6|350.5|732
1736253560000|2025-01-07 12:39:20|351|350.8|351|350.9|351|350.9|350.9|350.8|2007
1736253570000|2025-01-07 12:39:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|53
1736253620000|2025-01-07 12:40:20|351||351||351||350.9||1259
1736253630000|2025-01-07 12:40:30|351.1|351|351.2|351|351.2|351|351.1|351|1149
1736253670000|2025-01-07 12:41:10||351.1||351.1||351.1||351.1|0
1736253700000|2025-01-07 12:41:40|351.3||351.3||351.3||351.3||309
1736253750000|2025-01-07 12:42:30||351.2||351.2||351.2||351.2|0
1736253780000|2025-01-07 12:43:00|351.4||351.4||351.4||351.4||2847
1736253810000|2025-01-07 12:43:30|||||||||100
1736253910000|2025-01-07 12:45:10|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|1419
1736254010000|2025-01-07 12:46:50|351.4||351.4||351.4||351.4||2613
1736254120000|2025-01-07 12:48:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|678
1736254230000|2025-01-07 12:50:30|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|1515
1736254260000|2025-01-07 12:51:00|351.4|351.3|351.4|351.2|351.4|351.3|351.4|351.2|150
1736254300000|2025-01-07 12:51:40|351.3||351.3||351.3||351.3||0
1736254360000|2025-01-07 12:52:40|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|0
1736254500000|2025-01-07 12:55:00|351.2|351|351.2|351|351.2|351|351.2|351|2400
1736254540000|2025-01-07 12:55:40|351.1||351.1||351.1||351.1||0
1736254550000|2025-01-07 12:55:50|351|350.9|351|350.9|351|350.9|351|350.9|0
1736254580000|2025-01-07 12:56:20|351.1||351.1||351.1||351.1||2850
1736254640000|2025-01-07 12:57:20|350.9|350.8|351|350.8|351|350.8|350.9|350.8|3143
1736254780000|2025-01-07 12:59:40|351.1|350.9|351.2|351.1|351.2|351.1|351.1|350.9|2995
1736254810000|2025-01-07 13:00:10|||||||||1718
1736254860000|2025-01-07 13:01:00|351.3||351.3||351.3||351.3||182
1736254870000|2025-01-07 13:01:10||351.2||351.2||351.2||351.2|0
1736254890000|2025-01-07 13:01:30||351.1||351.1||351.1||351.1|544
1736254940000|2025-01-07 13:02:20||351.2||351.2||351.2||351.2|0
1736254950000|2025-01-07 13:02:30|351.4||351.4||351.4||351.4||1528
1736255040000|2025-01-07 13:04:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|733
1736255150000|2025-01-07 13:05:50|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1576
1736255190000|2025-01-07 13:06:30|351.7|351.5|351.7|351.6|351.7|351.6|351.7|351.5|150
1736255210000|2025-01-07 13:06:50|351.8||351.8||351.8||351.8||0
1736255220000|2025-01-07 13:07:00||351.7||351.7||351.7||351.7|0
1736255230000|2025-01-07 13:07:10|351.9||351.9||351.9||351.9||423
1736255240000|2025-01-07 13:07:20||351.8||351.8||351.8||351.8|0
1736255260000|2025-01-07 13:07:40|352||352||352||352||174
1736255300000|2025-01-07 13:08:20|352.1|352|352.1|352|352.1|352|352.1|352|150
1736255320000|2025-01-07 13:08:40|352.2||352.2||352.2||352.2||395
1736255330000|2025-01-07 13:08:50|352.1||352.2||352.2||352.1||300
1736255380000|2025-01-07 13:09:40|352.1||352.1||352.1||352.1||0
1736255390000|2025-01-07 13:09:50||351.9||351.9||351.9||351.9|2961
1736255410000|2025-01-07 13:10:10|351.9|351.8|352|351.8|352|351.8|351.9|351.8|597
1736255420000|2025-01-07 13:10:20|351.9|351.6|351.8|351.6|351.9|351.6|351.8|351.6|300
1736255470000|2025-01-07 13:11:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|173
1736255490000|2025-01-07 13:11:30||351.8||351.8||351.8||351.8|0
1736255520000|2025-01-07 13:12:00|352.1|352|352.1|351.9|352.1|352|352.1|351.9|5922
1736255530000|2025-01-07 13:12:10||352||352||352||352|300
1736255550000|2025-01-07 13:12:30|352.2||352.2||352.2||352.2||0
1736255580000|2025-01-07 13:13:00||352.1||352||352.1||352|3100
1736255610000|2025-01-07 13:13:30|352|351.9|352|351.8|352|351.9|352|351.8|4068
1736255630000|2025-01-07 13:13:50||351.9||351.8||351.9||351.8|308
1736255690000|2025-01-07 13:14:50|351.9||351.9||351.9||351.9||0
1736255720000|2025-01-07 13:15:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1844
1736255730000|2025-01-07 13:15:30|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|306
1736255790000|2025-01-07 13:16:30|351.8||351.8||351.8||351.8||0
1736255820000|2025-01-07 13:17:00|351.9||351.9||351.9||351.9||100
1736255880000|2025-01-07 13:18:00|352|351.9|352.3|352.1|352.3|352.1|352|351.9|2889
1736255890000|2025-01-07 13:18:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1736256040000|2025-01-07 13:20:40|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|460
1736256090000|2025-01-07 13:21:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1736256180000|2025-01-07 13:23:00|352.3||352.3||352.3||352.3||0
1736256240000|2025-01-07 13:24:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|78
1736256280000|2025-01-07 13:24:40|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|1989
1736256350000|2025-01-07 13:25:50|352.2||352.3||352.3||352.2||3408
1736256410000|2025-01-07 13:26:50|352.5|352.2|352.5|352.3|352.5|352.4|352.5|352.2|4470
1736256560000|2025-01-07 13:29:20||352.4||352.4||352.4||352.4|0
1736256600000|2025-01-07 13:30:00||352.3||352.4||352.4||352.3|423
1736256620000|2025-01-07 13:30:20|352.6||352.5||352.6||352.5||4784
1736256630000|2025-01-07 13:30:30||352.3||352.3||352.3||352.3|0
1736256670000|2025-01-07 13:31:10|352.4|352.2|352.3|352.2|352.4|352.2|352.3|352.1|250
1736256700000|2025-01-07 13:31:40|352.2|352|352.2|352|352.2|352|352.2|352|623
1736256710000|2025-01-07 13:31:50|352.1||352.1||352.1||352.1||0
1736256720000|2025-01-07 13:32:00|352.2|352.1|352.2|352|352.2|352.1|352.1|352|0
1736256800000|2025-01-07 13:33:20|352.1||352.1||352.1||352.1||1373
1736256830000|2025-01-07 13:33:50|352.2||352.2||352.2||352.1||542
1736256890000|2025-01-07 13:34:50|352.3|352.1|352.2|352.1|352.3|352.2|352.2|352.1|100
1736256900000|2025-01-07 13:35:00|||||||||828
1736256910000|2025-01-07 13:35:10|352.3||352.3||352.3||352.3||0
1736256930000|2025-01-07 13:35:30|352.2||352.3||352.3||352.2||0
1736256950000|2025-01-07 13:35:50|352.2||352.2||352.2||352.2||0
1736256960000|2025-01-07 13:36:00||352||352||352||352|1744
1736256990000|2025-01-07 13:36:30|352.3|352|352.3|352|352.3|352|352.3|352|0
1736257010000|2025-01-07 13:36:50|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|0
1736257020000|2025-01-07 13:37:00|352.3|352|352.2|351.9|352.3|352|352.2|351.9|0
1736257030000|2025-01-07 13:37:10|352.3|352|352|351.8|352.3|352|352|351.8|712
1736257040000|2025-01-07 13:37:20|352.2|351.9|352.1|351.8|352.2|351.9|352.1|351.8|0
1736257060000|2025-01-07 13:37:40|352|351.9|352.1|351.9|352.1|351.9|352|351.9|0
1736257070000|2025-01-07 13:37:50|352.2|352|352.2|352|352.2|352|352.1|351.9|0
1736257080000|2025-01-07 13:38:00|352.1|351.9|352.1|351.8|352.2|351.9|352.1|351.8|0
1736257100000|2025-01-07 13:38:20|351.9|351.7|352|351.7|352.1|351.8|351.9|351.7|2961
1736257110000|2025-01-07 13:38:30|352.1|351.8|352|351.7|352.1|351.8|352|351.7|0
1736257120000|2025-01-07 13:38:40|352.1|351.8|352|351.7|352.1|351.8|352|351.7|0
1736257130000|2025-01-07 13:38:50|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|0
1736257140000|2025-01-07 13:39:00|352|351.7|352.2|351.9|352.2|351.9|352|351.7|180
1736257150000|2025-01-07 13:39:10|352.1|351.8|352.1|351.8|352.2|351.9|352.1|351.8|0
1736257160000|2025-01-07 13:39:20|352.2|351.9|352.1|351.8|352.2|351.9|352.1|351.8|0
1736257170000|2025-01-07 13:39:30|352.2|351.9|352.2|351.9|352.2|351.9|352.1|351.8|0
1736257180000|2025-01-07 13:39:40|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|0
1736257190000|2025-01-07 13:39:50|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|0
1736257200000|2025-01-07 13:40:00|352.1|351.8|352|351.8|352.1|351.9|352|351.8|2223
1736257210000|2025-01-07 13:40:10|351.9|351.7|352|351.8|352|351.8|351.9|351.7|0
1736257230000|2025-01-07 13:40:30|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1736257240000|2025-01-07 13:40:40|352|351.8|352|351.8|352|351.8|352|351.8|0
1736257260000|2025-01-07 13:41:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1736257280000|2025-01-07 13:41:20|352|351.8|351.9|351.7|352|351.8|351.8|351.6|1122
1736257290000|2025-01-07 13:41:30|351.8|351.6|351.9|351.6|351.9|351.6|351.8|351.6|0
1736257300000|2025-01-07 13:41:40|352|351.7|352|351.7|352|351.7|352|351.7|0
1736257310000|2025-01-07 13:41:50|351.9|351.6|352|351.7|352|351.7|351.9|351.6|18
1736257320000|2025-01-07 13:42:00|351.9|351.6|351.9|351.6|351.9|351.6|351.9|351.6|24
1736257330000|2025-01-07 13:42:10|352|351.7|352|351.7|352|351.8|351.9|351.7|0
1736257340000|2025-01-07 13:42:20|351.9|351.6|352|351.7|352|351.7|351.9|351.6|1000
1736257360000|2025-01-07 13:42:40|351.9|351.6|352|351.7|352|351.7|351.9|351.6|0
1736257370000|2025-01-07 13:42:50|351.9|351.6|351.9|351.6|351.9|351.6|351.9|351.6|0
1736257380000|2025-01-07 13:43:00|352|351.7|351.9|351.7|352|351.7|351.9|351.7|0
1736257390000|2025-01-07 13:43:10|352|351.8|351.9|351.7|352|351.8|351.9|351.7|0
1736257410000|2025-01-07 13:43:30|352|351.8|352|351.8|352|351.8|351.9|351.7|0
1736257440000|2025-01-07 13:44:00||351.7||351.7||351.7||351.7|125
1736257450000|2025-01-07 13:44:10|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|0
1736257460000|2025-01-07 13:44:20|352|351.7|352.1|351.8|352.1|351.8|352|351.7|0
1736257480000|2025-01-07 13:44:40|352|351.7|352.1|351.8|352.1|351.8|352|351.7|0
1736257490000|2025-01-07 13:44:50|352|351.7|352.1|351.8|352.1|351.8|352|351.7|0
1736257500000|2025-01-07 13:45:00|352|351.7|352|351.7|352|351.7|352|351.7|0
1736257570000|2025-01-07 13:46:10|352.1|351.8|352.1|351.8|352.1|351.8|352|351.7|0
1736257590000|2025-01-07 13:46:30|352|351.7|352|351.7|352.1|351.8|352|351.7|0
1736257610000|2025-01-07 13:46:50|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|0
1736257620000|2025-01-07 13:47:00|352|351.7|352|351.7|352|351.7|352|351.7|0
1736257630000|2025-01-07 13:47:10|352.1|351.8|352.2|351.9|352.2|351.9|352.1|351.8|1013
1736257650000|2025-01-07 13:47:30|352.1|351.8|352.2|351.9|352.2|351.9|352.1|351.8|0
1736257660000|2025-01-07 13:47:40|352.1||352.1||352.1||352.1||0
1736257670000|2025-01-07 13:47:50|352.2|352|352.1|351.9|352.2|352|352.1|351.9|0
1736257710000|2025-01-07 13:48:30|352.2|351.8|352.2|351.9|352.2|351.9|352.1|351.8|0
1736257720000|2025-01-07 13:48:40|352.1|351.8|352.2|351.9|352.2|351.9|352.1|351.8|0
1736257750000|2025-01-07 13:49:10|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|0
1736257770000|2025-01-07 13:49:30|352.2|351.9|352.2|351.9|352.2|351.9|352.1|351.8|0
1736257780000|2025-01-07 13:49:40|352.1|351.8|352.2|351.9|352.2|351.9|352.1|351.8|0
1736257790000|2025-01-07 13:49:50|352.1|351.8|352.1|351.8|352.2|351.9|352.1|351.8|0
1736257810000|2025-01-07 13:50:10|352.2|351.9|352.1|351.8|352.2|351.9|352.1|351.8|0
1736257820000|2025-01-07 13:50:20|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|0
1736257830000|2025-01-07 13:50:30|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|0
1736257840000|2025-01-07 13:50:40|352|351.9|352|351.7|352|351.9|352|351.7|434
1736257850000|2025-01-07 13:50:50|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|0
1736257860000|2025-01-07 13:51:00|352|351.7|352.1|351.8|352.1|351.8|352|351.7|0
1736257880000|2025-01-07 13:51:20|352|351.7|352.1|351.8|352.1|351.8|352|351.7|0
1736257890000|2025-01-07 13:51:30|352|351.7|352|351.7|352|351.7|352|351.7|0
1736258000000|2025-01-07 13:53:20||351.9||351.9||351.9||351.9|50
1736258010000|2025-01-07 13:53:30||351.8||351.8||351.8||351.8|0
1736258060000|2025-01-07 13:54:20|||||||||182
1736258130000|2025-01-07 13:55:30|351.9|351.9|352|351.8|352|351.9|351.9|351.8|1410
1736258180000|2025-01-07 13:56:20|351.9|351.7|352|351.8|352|351.8|351.9|351.7|0
1736258280000|2025-01-07 13:58:00|352.1|351.9|352.2|352|352.2|352|352.1|351.9|851
1736258300000|2025-01-07 13:58:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1736258390000|2025-01-07 13:59:50|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1736258400000|2025-01-07 14:00:00|352.3||352.4||352.4||352.3||0
1736258410000|2025-01-07 14:00:10|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.2|4658
1736258420000|2025-01-07 14:00:20|352.6|352.5|352.8|352.7|352.8|352.7|352.6|352.5|2567
1736258430000|2025-01-07 14:00:30||352.6||352.6||352.6||352.6|0
1736258450000|2025-01-07 14:00:50||352.7||352.6||352.7||352.6|2220
1736258460000|2025-01-07 14:01:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1417
1736258470000|2025-01-07 14:01:10|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1509
1736258480000|2025-01-07 14:01:20|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1736258500000|2025-01-07 14:01:40||352.5||352.5||352.5||352.5|0
1736258510000|2025-01-07 14:01:50|352.7|352.6|352.7|352.6|352.7|352.6|352.6|352.5|692
1736258520000|2025-01-07 14:02:00|352.8|352.7|352.8|352.6|352.8|352.7|352.8|352.6|538
1736258530000|2025-01-07 14:02:10|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736258540000|2025-01-07 14:02:20||352.8||352.8||352.8||352.8|0
1736258550000|2025-01-07 14:02:30||352.7||352.7||352.7||352.7|2200
1736258560000|2025-01-07 14:02:40|353|352.8|353|352.8|353|352.8|353|352.8|3450
1736258580000|2025-01-07 14:03:00|353.1|352.9|353|352.8|353.1|352.9|353|352.8|2200
1736258590000|2025-01-07 14:03:10||352.9||352.9||352.9||352.9|1905
1736258600000|2025-01-07 14:03:20||352.8||352.8||352.8||352.8|1100
1736258670000|2025-01-07 14:04:30|352.9|352.7|352.8|352.7|352.9|352.7|352.8|352.6|1454
1736258680000|2025-01-07 14:04:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1736258690000|2025-01-07 14:04:50||352.4||352.4||352.4||352.4|2220
1736258700000|2025-01-07 14:05:00|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|199
1736258710000|2025-01-07 14:05:10|352.6|352.4|352.7|352.5|352.7|352.5|352.6|352.4|342
1736258720000|2025-01-07 14:05:20|||||||||12
1736258730000|2025-01-07 14:05:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1110
1736258750000|2025-01-07 14:05:50|353|352.8|353|352.8|353|352.8|353|352.8|0
1736258770000|2025-01-07 14:06:10||352.9||352.9||352.9||352.9|0
1736258780000|2025-01-07 14:06:20||352.8||352.8||352.8||352.8|1800
1736258820000|2025-01-07 14:07:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|372
1736258850000|2025-01-07 14:07:30|352.8||352.9||352.9||352.8||679
1736258920000|2025-01-07 14:08:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|2141
1736258940000|2025-01-07 14:09:00|352.9|352.7|352.9|352.8|352.9|352.8|352.9|352.7|144
1736258970000|2025-01-07 14:09:30|353|352.9|353.1|352.9|353.1|353|353|352.9|1800
1736259020000|2025-01-07 14:10:20|353.2|353|353.2|353|353.2|353|353.2|353|216
1736259120000|2025-01-07 14:12:00|353.1||353.1||353.1||353.1||0
1736259160000|2025-01-07 14:12:40||352.9||352.9||352.9||352.9|0
1736259170000|2025-01-07 14:12:50|353|352.8|353|352.9|353|352.9|353|352.8|774
1736259180000|2025-01-07 14:13:00||352.8||352.8||352.8||352.8|1594
1736259240000|2025-01-07 14:14:00|352.9|352.9|353|352.9|353|352.9|352.9|352.9|0
1736259250000|2025-01-07 14:14:10|353.1||353.1||353.1||353.1||116
1736259270000|2025-01-07 14:14:30||353||353||353||353|0
1736259280000|2025-01-07 14:14:40|353.2||353.2||353.2||353.2||717
1736259290000|2025-01-07 14:14:50|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|2220
1736259350000|2025-01-07 14:15:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736259380000|2025-01-07 14:16:20|353.5||353.4||353.5||353.4||2220
1736259420000|2025-01-07 14:17:00|353.5||353.4||353.5||353.4||0
1736259480000|2025-01-07 14:18:00|||||||||1500
1736259510000|2025-01-07 14:18:30|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|1011
1736259520000|2025-01-07 14:18:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1736259560000|2025-01-07 14:19:20|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|2220
1736259600000|2025-01-07 14:20:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1736259650000|2025-01-07 14:20:50|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|1847
1736259670000|2025-01-07 14:21:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1400
1736259700000|2025-01-07 14:21:40||353.1||353.1||353.1||353.1|57
1736259720000|2025-01-07 14:22:00||353.2||353.1||353.2||353.1|0
1736259740000|2025-01-07 14:22:20|353.2||353.2||353.2||353.2||0
1736259750000|2025-01-07 14:22:30|353.3||353.3||353.3||353.3||927
1736259800000|2025-01-07 14:23:20||353.2||353.1||353.2||353.1|0
1736259840000|2025-01-07 14:24:00|353.2|353.2|353.5|353.3|353.5|353.3|353.2|353.2|2832
1736259860000|2025-01-07 14:24:20|353.4|353.2|353.4|353.3|353.4|353.3|353.4|353.2|1186
1736259870000|2025-01-07 14:24:30||353.2||353.2||353.2||353.2|0
1736259920000|2025-01-07 14:25:20|353.3||353.4||353.4||353.3||0
1736259970000|2025-01-07 14:26:10|353.3|353.1|353.2|353.1|353.3|353.1|353.2|353.1|1679
1736259980000|2025-01-07 14:26:20||353||353||353||353|1056
1736260020000|2025-01-07 14:27:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|140
1736260050000|2025-01-07 14:27:30|353|352.8|353|352.8|353|352.8|353|352.8|1050
1736260060000|2025-01-07 14:27:40|352.9||352.9||352.9||352.9||1024
1736260130000|2025-01-07 14:28:50||352.7||352.7||352.7||352.7|1260
1736260150000|2025-01-07 14:29:10||352.8||352.8||352.8||352.8|1283
1736260160000|2025-01-07 14:29:20|||||||||543
1736260170000|2025-01-07 14:29:30||352.7||352.7||352.7||352.7|624
1736260200000|2025-01-07 14:30:00|353|352.8|353|352.9|353.1|353|353|352.8|2450
1736260210000|2025-01-07 14:30:10||352.8||352.9||352.9||352.8|0
1736260220000|2025-01-07 14:30:20||352.8||352.8||352.8||352.8|1158
1736260230000|2025-01-07 14:30:30|352.9||352.9||352.9||352.9||153
1736260240000|2025-01-07 14:30:40|353||353||353||353||530
1736260260000|2025-01-07 14:31:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.8|0
1736260280000|2025-01-07 14:31:20|353.2|353.1|353.2|353|353.2|353.1|353.2|353|2668
1736260300000|2025-01-07 14:31:40|353.1||353.2||353.2||353.1||0
1736260310000|2025-01-07 14:31:50|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736260320000|2025-01-07 14:32:00|353.4|353.2|353.5|353.3|353.5|353.3|353.4|353.2|3755
1736260330000|2025-01-07 14:32:10|353.4|353.2|353.4|353.2|353.4|353.2|353.3|353.2|765
1736260340000|2025-01-07 14:32:20|353.3||353.4||353.4||353.3||0
1736260440000|2025-01-07 14:34:00||353.3||353.3||353.3||353.3|36
1736260450000|2025-01-07 14:34:10|353.5||353.5||353.5||353.5||727
1736260480000|2025-01-07 14:34:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|466
1736260510000|2025-01-07 14:35:10|353.5||353.6||353.6||353.5||2220
1736260540000|2025-01-07 14:35:40|353.5||353.6||353.6||353.5||790
1736260550000|2025-01-07 14:35:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1459
1736260560000|2025-01-07 14:36:00|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|2910
1736260580000|2025-01-07 14:36:20|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|0
1736260590000|2025-01-07 14:36:30|354|353.7|353.9|353.7|354|353.7|353.9|353.7|3033
1736260610000|2025-01-07 14:36:50|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|764
1736260620000|2025-01-07 14:37:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|2220
1736260650000|2025-01-07 14:37:30|353.6||353.6||353.6||353.6||0
1736260660000|2025-01-07 14:37:40|353.7||353.7||353.7||353.7||0
1736260670000|2025-01-07 14:37:50|353.6||353.6||353.6||353.6||0
1736260690000|2025-01-07 14:38:10|353.7||353.7||353.7||353.7||611
1736260720000|2025-01-07 14:38:40|||||||||795
1736260750000|2025-01-07 14:39:10|354|353.6|354|353.8|354|353.8|354|353.6|1868
1736260780000|2025-01-07 14:39:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1253
1736260830000|2025-01-07 14:40:30|354.2|354|354.2|354|354.2|354|354.2|354|2148
1736260850000|2025-01-07 14:40:50|354.1|353.9|354.1|354|354.1|354|354.1|353.9|3829
1736260880000|2025-01-07 14:41:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1736260890000|2025-01-07 14:41:30|354.1||354.1||354.1||354.1||0
1736260920000|2025-01-07 14:42:00|354|353.8|353.9|353.8|354|353.8|353.9|353.8|885
1736260990000|2025-01-07 14:43:10|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|1784
1736261010000|2025-01-07 14:43:30|353.7||353.8||353.8||353.7||700
1736261030000|2025-01-07 14:43:50|353.7||353.8||353.8||353.7||1202
1736261070000|2025-01-07 14:44:30||353.7||353.7||353.7||353.7|639
1736261080000|2025-01-07 14:44:40|353.9|353.8|354.1|353.9|354.1|353.9|353.9|353.8|4681
1736261090000|2025-01-07 14:44:50|354.2|354|354.2|354|354.2|354|354.2|354|0
1736261100000|2025-01-07 14:45:00|354.1|354.1|354.2|354|354.2|354.1|354.1|354|2755
1736261120000|2025-01-07 14:45:20|354|353.9|354.1|353.9|354.1|353.9|354|353.9|1788
1736261140000|2025-01-07 14:45:40||354||354||354||354|0
1736261150000|2025-01-07 14:45:50|354.2||354.2||354.2||354.2||843
1736261190000|2025-01-07 14:46:30|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|0
1736261210000|2025-01-07 14:46:50|354.3||354.3||354.3||354.3||0
1736261220000|2025-01-07 14:47:00||354.1||354.2||354.2||354.1|2220
1736261240000|2025-01-07 14:47:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|488
1736261250000|2025-01-07 14:47:30|354.1|354|354.2|354|354.2|354|354.1|354|2200
1736261270000|2025-01-07 14:47:50|||||||||2220
1736261280000|2025-01-07 14:48:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|137
1736261300000|2025-01-07 14:48:20|354|353.8|353.9|353.8|354|353.9|353.9|353.8|0
1736261310000|2025-01-07 14:48:30|354||354||354||354||670
1736261320000|2025-01-07 14:48:40|353.9||353.9||353.9||353.9||0
1736261360000|2025-01-07 14:49:20|354||354||354||354||2220
1736261370000|2025-01-07 14:49:30|353.9||353.9||353.9||353.9||0
1736261380000|2025-01-07 14:49:40|354||354||354||354||298
1736261400000|2025-01-07 14:50:00|353.9||353.9||353.9||353.9||300
1736261410000|2025-01-07 14:50:10|354||354||354||354||750
1736261440000|2025-01-07 14:50:40|353.9||353.9||353.9||353.9||0
1736261470000|2025-01-07 14:51:10|354||354||354||354||534
1736261490000|2025-01-07 14:51:30|354.1|354|354.1|354|354.2|354|354.1|354|1141
1736261520000|2025-01-07 14:52:00||353.9||353.9||353.9||353.9|103
1736261550000|2025-01-07 14:52:30|353.9|353.8|354|353.8|354|353.8|353.9|353.8|150
1736261560000|2025-01-07 14:52:40|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|521
1736261580000|2025-01-07 14:53:00|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|0
1736261590000|2025-01-07 14:53:10|353.7||353.7||353.7||353.7||200
1736261600000|2025-01-07 14:53:20|353.8||353.8||353.8||353.8||0
1736261610000|2025-01-07 14:53:30|353.7||353.7||353.7||353.7||0
1736261620000|2025-01-07 14:53:40|353.8||353.8||353.8||353.8||0
1736261640000|2025-01-07 14:54:00|353.9|353.8|354|353.8|354|353.9|353.9|353.8|6410
1736261670000|2025-01-07 14:54:30|354.1|353.9|354|353.8|354.1|353.9|354|353.8|2848
1736261700000|2025-01-07 14:55:00|353.9||353.9||353.9||353.9||2776
1736261720000|2025-01-07 14:55:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1870
1736261730000|2025-01-07 14:55:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|150
1736261740000|2025-01-07 14:55:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2000
1736261750000|2025-01-07 14:55:50||353.6||353.6||353.6||353.6|0
1736261810000|2025-01-07 14:56:50|353.7|353.7|353.8|353.6|353.8|353.7|353.7|353.6|2073
1736261820000|2025-01-07 14:57:00|354|353.8|354.1|354|354.1|354|354|353.8|3252
1736261830000|2025-01-07 14:57:10||353.9||353.9||353.9||353.9|0
1736261840000|2025-01-07 14:57:20|354.2|354.1|354.1|354|354.2|354.1|354.1|354|570
1736261850000|2025-01-07 14:57:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1736261860000|2025-01-07 14:57:40|354.3||354.3||354.3||354.3||2600
1736261940000|2025-01-07 14:59:00|354.2||354.3||354.3||354.2||4000
1736262000000|2025-01-07 15:00:00|354|353.9|354.1|353.9|354.3|354|354|353.9|13887
1736262020000|2025-01-07 15:00:20|||||||||2533
1736262030000|2025-01-07 15:00:30|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|1469
1736262040000|2025-01-07 15:00:40||354||354||354||354|0
1736262050000|2025-01-07 15:00:50|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1900
1736262060000|2025-01-07 15:01:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|3444
1736262070000|2025-01-07 15:01:10|354.3|354.1|354.4|354.1|354.4|354.1|354.3|354.1|1441
1736262080000|2025-01-07 15:01:20|354.3|354.3|354.4|354.2|354.4|354.3|354.3|354.2|1585
1736262110000|2025-01-07 15:01:50||354.3||354.3||354.3||354.3|0
1736262120000|2025-01-07 15:02:00|354.5||354.5||354.5||354.5||150
1736262150000|2025-01-07 15:02:30|354.4|354.2|354.3|354.1|354.4|354.2|354.3|354.1|3335
1736262210000|2025-01-07 15:03:30|354.2||354.3||354.3||354.2||0
1736262220000|2025-01-07 15:03:40|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|5876
1736262250000|2025-01-07 15:04:10|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1736262260000|2025-01-07 15:04:20|354.6||354.6||354.6||354.6||0
1736262270000|2025-01-07 15:04:30|354.7||354.7||354.7||354.7||761
1736262350000|2025-01-07 15:05:50|354.6||354.6||354.6||354.6||3492
1736262360000|2025-01-07 15:06:00|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|4876
1736262390000|2025-01-07 15:06:30||354.6||354.6||354.6||354.6|0
1736262400000|2025-01-07 15:06:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|2776
1736262410000|2025-01-07 15:06:50|354.7||354.7||354.7||354.7||1239
1736262420000|2025-01-07 15:07:00|354.6||354.7||354.7||354.6||0
1736262430000|2025-01-07 15:07:10|354.6||354.6||354.6||354.6||0
1736262460000|2025-01-07 15:07:40|354.5|354.4|354.6|354.4|354.6|354.5|354.5|354.4|2875
1736262480000|2025-01-07 15:08:00|354.5||354.5||354.5||354.5||0
1736262490000|2025-01-07 15:08:10|354.6||354.5||354.6||354.5||722
1736262500000|2025-01-07 15:08:20|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|2187
1736262530000|2025-01-07 15:08:50||354.4||354.4||354.4||354.4|0
1736262550000|2025-01-07 15:09:10|||||||||873
1736262580000|2025-01-07 15:09:40||354.3||354.4||354.4||354.3|3370
1736262610000|2025-01-07 15:10:10||354.3||354.3||354.3||354.3|78
1736262630000|2025-01-07 15:10:30||354.4||354.4||354.4||354.4|0
1736262640000|2025-01-07 15:10:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|968
1736262680000|2025-01-07 15:11:20|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|132
1736262700000|2025-01-07 15:11:40|354.5||354.5||354.5||354.5||0
1736262720000|2025-01-07 15:12:00||354.3||354.3||354.3||354.3|3100
1736262740000|2025-01-07 15:12:20|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1568
1736262760000|2025-01-07 15:12:40|354.2||354.2||354.2||354.2||0
1736262780000|2025-01-07 15:13:00|354.3|354.2|354.2|354.1|354.3|354.2|354.1|353.9|6274
1736262790000|2025-01-07 15:13:10||354||354||354||354|0
1736262810000|2025-01-07 15:13:30|354.1||354.2||354.2||354.1||1611
1736262890000|2025-01-07 15:14:50|354.1|354.1|354.2|354.1|354.2|354.1|354.1|354.1|1223
1736262920000|2025-01-07 15:15:20||354||354||354||354|932
1736262960000|2025-01-07 15:16:00|354.1||354.1||354.1||354.1||0
1736262970000|2025-01-07 15:16:10|354|353.9|354.1|353.9|354.1|353.9|354|353.9|108
1736263000000|2025-01-07 15:16:40||354||354||354||354|0
1736263010000|2025-01-07 15:16:50||353.9||353.9||354||353.9|0
1736263020000|2025-01-07 15:17:00||354||353.9||354||353.9|0
1736263070000|2025-01-07 15:17:50||354||354||354||354|0
1736263080000|2025-01-07 15:18:00||353.9||353.9||353.9||353.9|1585
1736263110000|2025-01-07 15:18:30|354||354.1||354.1||354||0
1736263140000|2025-01-07 15:19:00||354||354||354||354|0
1736263160000|2025-01-07 15:19:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1736263180000|2025-01-07 15:19:40|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|1815
1736263190000|2025-01-07 15:19:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1736263200000|2025-01-07 15:20:00|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|108
1736263210000|2025-01-07 15:20:10||353.8||353.8||353.8||353.8|0
1736263220000|2025-01-07 15:20:20|354|353.9|353.9|353.8|354|353.9|353.9|353.8|1656
1736263250000|2025-01-07 15:20:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1487
1736263270000|2025-01-07 15:21:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|864
1736263340000|2025-01-07 15:22:20|||||||||3076
1736263350000|2025-01-07 15:22:30|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|234
1736263360000|2025-01-07 15:22:40||353.6||353.6||353.6||353.6|0
1736263370000|2025-01-07 15:22:50|||||||||741
1736263450000|2025-01-07 15:24:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|936
1736263470000|2025-01-07 15:24:30|353.5|353.4|353.5|353.4|353.6|353.4|353.5|353.4|0
1736263480000|2025-01-07 15:24:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|2697
1736263550000|2025-01-07 15:25:50|353.5|353.4|353.6|353.4|353.6|353.5|353.5|353.4|114
1736263560000|2025-01-07 15:26:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|792
1736263570000|2025-01-07 15:26:10|353.6||353.7||353.7||353.6||0
1736263620000|2025-01-07 15:27:00||353.6||353.6||353.6||353.6|0
1736263650000|2025-01-07 15:27:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1040
1736263680000|2025-01-07 15:28:00||353.6||353.7||353.7||353.6|0
1736263710000|2025-01-07 15:28:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1124
1736263730000|2025-01-07 15:28:50|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|1185
1736263740000|2025-01-07 15:29:00|353.7|353.7|353.8|353.6|353.8|353.7|353.7|353.6|550
1736263800000|2025-01-07 15:30:00|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|273
1736263830000|2025-01-07 15:30:30|||||||||2
1736263850000|2025-01-07 15:30:50|353.8|353.7|353.9|353.7|353.9|353.7|353.8|353.7|1046
1736263860000|2025-01-07 15:31:00||353.8||353.8||353.8||353.8|340
1736263870000|2025-01-07 15:31:10|354||354||354||354||0
1736263900000|2025-01-07 15:31:40|353.9||353.9||353.9||353.9||0
1736263910000|2025-01-07 15:31:50|354|353.9|354|353.8|354|353.9|354|353.8|851
1736263920000|2025-01-07 15:32:00||353.9||353.9||353.9||353.9|0
1736263930000|2025-01-07 15:32:10|||||||||1134
1736263940000|2025-01-07 15:32:20|354.1||354.1||354.1||354.1||0
1736263980000|2025-01-07 15:33:00|354|354|354|353.9|354|354|354|353.9|0
1736263990000|2025-01-07 15:33:10|354.1|354|354.1|354|354.1|354|354.1|354|720
1736264000000|2025-01-07 15:33:20|||||||||1583
1736264040000|2025-01-07 15:34:00|||||||||6244
1736264070000|2025-01-07 15:34:30||353.9||353.9||353.9||353.9|0
1736264090000|2025-01-07 15:34:50|354||354||354||354||0
1736264100000|2025-01-07 15:35:00|354.1|354|354.1|354|354.1|354|354.1|353.9|0
1736264110000|2025-01-07 15:35:10||353.9||353.9||353.9||353.9|0
1736264120000|2025-01-07 15:35:20|354||354.1||354.1||354||0
1736264130000|2025-01-07 15:35:30|354.2|354|354.2|354.1|354.2|354.1|354.2|354|0
1736264140000|2025-01-07 15:35:40|||||||||1509
1736264150000|2025-01-07 15:35:50|||||||||4080
1736264170000|2025-01-07 15:36:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|245
1736264180000|2025-01-07 15:36:20|||||||||2817
1736264220000|2025-01-07 15:37:00|354.4||354.4||354.4||354.4||0
1736264230000|2025-01-07 15:37:10|354.3||354.3||354.3||354.3||0
1736264240000|2025-01-07 15:37:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|167
1736264250000|2025-01-07 15:37:30||354.2||354.2||354.2||354.2|1700
1736264260000|2025-01-07 15:37:40||354.3||354.3||354.3||354.3|0
1736264290000|2025-01-07 15:38:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|926
1736264300000|2025-01-07 15:38:20||354.3||354.3||354.3||354.3|0
1736264320000|2025-01-07 15:38:40||354.4||354.3||354.4||354.3|0
1736264340000|2025-01-07 15:39:00|354.4||354.5||354.5||354.4||0
1736264350000|2025-01-07 15:39:10|354.4||354.4||354.4||354.4||0
1736264390000|2025-01-07 15:39:50|||||||||1183
1736264400000|2025-01-07 15:40:00|354.5||354.5||354.5||354.5||627
1736264450000|2025-01-07 15:40:50|354.4|354.4|354.4|354.3|354.4|354.4|354.4|354.3|105
1736264460000|2025-01-07 15:41:00|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|0
1736264490000|2025-01-07 15:41:30||354.4||354.4||354.4||354.4|0
1736264530000|2025-01-07 15:42:10|354.6||354.6||354.6||354.6||432
1736264580000|2025-01-07 15:43:00|354.5||354.5||354.5||354.5||0
1736264600000|2025-01-07 15:43:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736264610000|2025-01-07 15:43:30|354.5||354.5||354.5||354.5||0
1736264630000|2025-01-07 15:43:50|354.4||354.4||354.4||354.4||0
1736264650000|2025-01-07 15:44:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1736264660000|2025-01-07 15:44:20||354.3||354.3||354.3||354.3|0
1736264670000|2025-01-07 15:44:30||354.4||354.4||354.4||354.4|0
1736264680000|2025-01-07 15:44:40||354.3||354.3||354.3||354.3|0
1736264700000|2025-01-07 15:45:00|354.4||354.4||354.4||354.4||0
1736264710000|2025-01-07 15:45:10|||||||||150
1736264750000|2025-01-07 15:45:50|||||||||1747
1736264760000|2025-01-07 15:46:00|354.5|354.4|354.6|354.5|354.6|354.5|354.5|354.4|5633
1736264770000|2025-01-07 15:46:10|||||||||132
1736264800000|2025-01-07 15:46:40||354.4||354.4||354.4||354.4|1272
1736264820000|2025-01-07 15:47:00|354.5||354.5||354.5||354.5||0
1736264890000|2025-01-07 15:48:10||354.3||354.3||354.3||354.3|2776
1736264920000|2025-01-07 15:48:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|673
1736264940000|2025-01-07 15:49:00|354.3||354.3||354.3||354.3||807
1736264960000|2025-01-07 15:49:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1736264970000|2025-01-07 15:49:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1736265000000|2025-01-07 15:50:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1736265010000|2025-01-07 15:50:10|353.9|353.8|354|353.8|354|353.8|353.9|353.8|127
1736265020000|2025-01-07 15:50:20|353.9||354||354||353.9||0
1736265070000|2025-01-07 15:51:10|353.9||354||354||353.9||38
1736265110000|2025-01-07 15:51:50||353.9||353.8||353.9||353.8|0
1736265120000|2025-01-07 15:52:00||353.9||353.9||353.9||353.8|0
1736265130000|2025-01-07 15:52:10||353.8||353.8||353.8||353.8|0
1736265140000|2025-01-07 15:52:20||353.9||353.8||353.9||353.8|0
1736265170000|2025-01-07 15:52:50|||||||||489
1736265190000|2025-01-07 15:53:10|353.9|353.9|354|353.8|354|353.9|353.9|353.8|705
1736265200000|2025-01-07 15:53:20|353.9||353.9||354||353.9||0
1736265210000|2025-01-07 15:53:30|353.8|353.7|353.8|353.7|353.8|353.8|353.8|353.7|792
1736265220000|2025-01-07 15:53:40|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|369
1736265240000|2025-01-07 15:54:00|353.7||353.7||353.7||353.7||2776
1736265280000|2025-01-07 15:54:40||353.5||353.5||353.5||353.5|0
1736265290000|2025-01-07 15:54:50|353.6||353.6||353.6||353.6||0
1736265330000|2025-01-07 15:55:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|236
1736265340000|2025-01-07 15:55:40|||||||||1581
1736265350000|2025-01-07 15:55:50|353.6|353.5|353.7|353.5|353.7|353.6|353.6|353.5|67
1736265360000|2025-01-07 15:56:00|353.6||353.6||353.6||353.6||0
1736265380000|2025-01-07 15:56:20|||||||||267
1736265410000|2025-01-07 15:56:50|353.7|353.6|353.6|353.5|353.7|353.6|353.6|353.5|1548
1736265490000|2025-01-07 15:58:10||353.4||353.4||353.4||353.4|0
1736265520000|2025-01-07 15:58:40|353.5|353.5|353.6|353.5|353.6|353.5|353.5|353.5|1484
1736265530000|2025-01-07 15:58:50|||||||||127
1736265540000|2025-01-07 15:59:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1736265560000|2025-01-07 15:59:20|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|1749
1736265580000|2025-01-07 15:59:40||353.4||353.4||353.4||353.4|0
1736265600000|2025-01-07 16:00:00|||||||||2776
1736265650000|2025-01-07 16:00:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736265660000|2025-01-07 16:01:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1736265690000|2025-01-07 16:01:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|567
1736265700000|2025-01-07 16:01:40||353.4||353.4||353.4||353.4|0
1736265760000|2025-01-07 16:02:40|353.5||353.5||353.6||353.5||0
1736265770000|2025-01-07 16:02:50|353.6||353.5||353.6||353.5||614
1736265780000|2025-01-07 16:03:00|||||||||1289
1736265820000|2025-01-07 16:03:40|||||||||667
1736265840000|2025-01-07 16:04:00|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|2871
1736265850000|2025-01-07 16:04:10|353.4||353.4||353.4||353.4||0
1736265860000|2025-01-07 16:04:20|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|2428
1736265880000|2025-01-07 16:04:40|353.3||353.3||353.4||353.3||0
1736265900000|2025-01-07 16:05:00|||||||||1162
1736265910000|2025-01-07 16:05:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|2542
1736265930000|2025-01-07 16:05:30|||||||||106
1736265940000|2025-01-07 16:05:40|||||||||1545
1736265950000|2025-01-07 16:05:50||353.2||353.2||353.2||353.2|0
1736265960000|2025-01-07 16:06:00|353.3||353.4||353.4||353.3||0
1736265990000|2025-01-07 16:06:30||353.3||353.3||353.3||353.3|0
1736266010000|2025-01-07 16:06:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1736266140000|2025-01-07 16:09:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736266190000|2025-01-07 16:09:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|805
1736266230000|2025-01-07 16:10:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|59
1736266240000|2025-01-07 16:10:40|353.5||353.5||353.5||353.4||679
1736266300000|2025-01-07 16:11:40||353.4||353.4||353.4||353.4|0
1736266380000|2025-01-07 16:13:00||353.3||353.3||353.3||353.3|0
1736266400000|2025-01-07 16:13:20||353.4||353.4||353.4||353.4|0
1736266490000|2025-01-07 16:14:50|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1736266500000|2025-01-07 16:15:00|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|0
1736266510000|2025-01-07 16:15:10|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|120
1736266520000|2025-01-07 16:15:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|174
1736266530000|2025-01-07 16:15:30|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|0
1736266540000|2025-01-07 16:15:40|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|2181
1736266550000|2025-01-07 16:15:50|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|418
1736266560000|2025-01-07 16:16:00|353.5|353.3|353.5|353.3|353.5|353.3|353.4|353.2|1196
1736266570000|2025-01-07 16:16:10|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1736266590000|2025-01-07 16:16:30|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|0
1736266600000|2025-01-07 16:16:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|132
1736266610000|2025-01-07 16:16:50|353.4|353.2|353.4|353.2|353.5|353.3|353.4|353.2|1380
1736266620000|2025-01-07 16:17:00|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|4706
1736266630000|2025-01-07 16:17:10|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|0
1736266640000|2025-01-07 16:17:20|353.3|353.1|353.4|353.1|353.4|353.2|353.3|353.1|2077
1736266650000|2025-01-07 16:17:30|353.3|353|353.3|353|353.3|353|353.3|353|0
1736266660000|2025-01-07 16:17:40|353.4|353.1|353.4|353.1|353.4|353.1|353.3|353.1|226
1736266670000|2025-01-07 16:17:50|353.3|353|353.3|353|353.3|353|353.3|353|0
1736266680000|2025-01-07 16:18:00|353.4|353.1|353.3|353|353.4|353.1|353.3|353|0
1736266690000|2025-01-07 16:18:10|353.4|353.1|353.3|353|353.4|353.1|353.3|353|0
1736266700000|2025-01-07 16:18:20|353.4|353.1|353.3|353|353.4|353.1|353.3|353|0
1736266710000|2025-01-07 16:18:30|353.4|353.1|353.4|353.1|353.4|353.1|353.3|353|0
1736266730000|2025-01-07 16:18:50|353.3|353|353.3|353|353.3|353|353.3|353|0
1736266740000|2025-01-07 16:19:00|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|0
1736266750000|2025-01-07 16:19:10|353.3|353|353.3|353.1|353.3|353.1|353.3|353|0
1736266760000|2025-01-07 16:19:20|353.4|353.2|353.3|353.1|353.4|353.2|353.3|353.1|226
1736266770000|2025-01-07 16:19:30|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|661
1736266780000|2025-01-07 16:19:40|353.3|353.1|353.4|353.1|353.4|353.2|353.3|353.1|927
1736266790000|2025-01-07 16:19:50|353.3|353|353.4|353.1|353.4|353.1|353.3|353|0
1736266800000|2025-01-07 16:20:00|353.2|353|353.4|353.1|353.4|353.1|353.2|353|978
1736266820000|2025-01-07 16:20:20|353.2|353|353.2|353|353.2|353|353.2|353|0
1736266830000|2025-01-07 16:20:30|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736266840000|2025-01-07 16:20:40|353.2|353|353.2|353|353.3|353.1|353.2|353|345
1736266850000|2025-01-07 16:20:50|||||||||400
1736266860000|2025-01-07 16:21:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736266870000|2025-01-07 16:21:10|353.2|353|353.2|353|353.3|353.1|353.2|353|2497
1736266890000|2025-01-07 16:21:30|353.3|353.1|353.3|353.1|353.3|353.1|353.2|353|1909
1736266900000|2025-01-07 16:21:40|353.2|353|353.4|353.2|353.4|353.2|353.2|353|678
1736266920000|2025-01-07 16:22:00|353.3|353.1|353.3|353.1|353.4|353.2|353.2|353|1078
1736266930000|2025-01-07 16:22:10|353.2|353|353.2|353|353.2|353|353.2|353|0
1736266950000|2025-01-07 16:22:30|353.3|353.1|353.3|353.1|353.3|353.1|353.2|353|1783
1736266960000|2025-01-07 16:22:40|353.2|353|353.2|353|353.2|353|353.2|353|0
1736266980000|2025-01-07 16:23:00|353.3|353.1|353.1|352.9|353.3|353.1|353.1|352.9|65
1736266990000|2025-01-07 16:23:10|353.2|353|353.2|353|353.2|353|353.1|352.9|1060
1736267000000|2025-01-07 16:23:20|353.1|352.9|353.2|353|353.2|353|353.1|352.9|0
1736267010000|2025-01-07 16:23:30|353.1|352.9|353.2|353|353.2|353|353.1|352.9|0
1736267020000|2025-01-07 16:23:40|353.1|352.9|353.2|353|353.2|353|353.1|352.9|415
1736267040000|2025-01-07 16:24:00|353.1|352.9|353.2|353|353.2|353|353.1|352.9|0
1736267050000|2025-01-07 16:24:10|||||||||1020
1736267060000|2025-01-07 16:24:20|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1736267070000|2025-01-07 16:24:30|353.2|353|353.1|352.9|353.2|353|353.1|352.9|0
1736267080000|2025-01-07 16:24:40|353.2|353|353.2|353|353.2|353|353.1|352.9|375
1736267090000|2025-01-07 16:24:50|353.1|352.9|353.2|353|353.2|353|353.1|352.9|226
1736267100000|2025-01-07 16:25:00|353.1|352.9|353|352.8|353.1|352.9|353|352.8|1310
1736267110000|2025-01-07 16:25:10|352.9|352.7|352.8|352.6|352.9|352.7|352.7|352.4|2482
1736267120000|2025-01-07 16:25:20|352.7|352.5|352.8|352.6|352.9|352.7|352.7|352.5|2354
1736267130000|2025-01-07 16:25:30|352.9|352.7|352.9|352.7|353|352.8|352.8|352.6|7987
1736267140000|2025-01-07 16:25:40|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|0
1736267150000|2025-01-07 16:25:50|353|352.8|352.9|352.7|353|352.8|352.9|352.7|0
1736267160000|2025-01-07 16:26:00|353|352.8|353|352.8|353|352.8|353|352.8|0
1736267170000|2025-01-07 16:26:10|352.9|352.7|353.1|352.9|353.1|352.9|352.9|352.7|2224
1736267190000|2025-01-07 16:26:30|353|352.8|353|352.7|353|352.8|352.9|352.7|4013
1736267200000|2025-01-07 16:26:40|352.9|352.6|353|352.7|353|352.7|352.9|352.6|0
1736267210000|2025-01-07 16:26:50|352.9|352.6|353|352.8|353|352.8|352.9|352.6|353
1736267220000|2025-01-07 16:27:00|352.9|352.7|353|352.8|353.1|352.9|352.9|352.7|766
1736267230000|2025-01-07 16:27:10|353.1|352.9|353.1|352.9|353.1|352.9|353|352.8|8
1736267240000|2025-01-07 16:27:20|353|352.8|353.1|352.9|353.1|352.9|353|352.8|0
1736267250000|2025-01-07 16:27:30|353|352.8|353|352.8|353.1|352.9|353|352.8|2582
1736267260000|2025-01-07 16:27:40|353.1|352.9|353|352.8|353.1|352.9|353|352.8|0
1736267270000|2025-01-07 16:27:50|353.1|352.9|353|352.8|353.1|352.9|353|352.8|850
1736267280000|2025-01-07 16:28:00|353.1|352.9|353.2|353|353.2|353|353.1|352.9|0
1736267290000|2025-01-07 16:28:10|353.1|352.9|353.1|352.9|353.2|353|353.1|352.9|33
1736267300000|2025-01-07 16:28:20|353.2|353|353.1|352.9|353.2|353|353|352.8|580
1736267320000|2025-01-07 16:28:40|353.2|353|353.1|352.9|353.2|353|353.1|352.9|762
1736267340000|2025-01-07 16:29:00|353.2|353|353.2|353|353.2|353|353.1|352.9|360
1736267350000|2025-01-07 16:29:10|353.1|352.9|353.1|352.8|353.2|353|353.1|352.8|3472
1736267360000|2025-01-07 16:29:20|353.2|352.9|353|352.8|353.2|352.9|353|352.8|3177
1736267370000|2025-01-07 16:29:30|353.1|352.9|353|352.8|353.1|352.9|353|352.8|0
1736267380000|2025-01-07 16:29:40|353.1|352.9|353|352.8|353.1|352.9|353|352.8|518
1736267390000|2025-01-07 16:29:50|353.1|352.9|353.1|352.8|353.1|352.9|353.1|352.8|3771
1736496000000|2025-01-10 08:00:00|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1736496020000|2025-01-10 08:00:20||352.5||352.4||352.5||352.4|0
1736496040000|2025-01-10 08:00:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|100
1736496050000|2025-01-10 08:00:50|352.3|351.6|352|351.6|352.3|351.6|351.8|351.6|150
1736496060000|2025-01-10 08:01:00|352.1|351.7|352|351.6|352.1|351.7|352|351.6|0
1736496070000|2025-01-10 08:01:10||351.7||351.6||351.7||351.6|183
1736496090000|2025-01-10 08:01:30|352.4|351.9|352.4|352|352.4|352|352.4|351.9|595
1736496100000|2025-01-10 08:01:40|||||||||205
1736496120000|2025-01-10 08:02:00|352.3|351.7|351.9|351.7|352.3|351.7|351.9|351.7|1563
1736496130000|2025-01-10 08:02:10|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|0
1736496140000|2025-01-10 08:02:20|351.7||351.6||351.7||351.6||0
1736496150000|2025-01-10 08:02:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1563
1736496160000|2025-01-10 08:02:40|351.3|351.3|351.3|351.1|351.3|351.3|351.3|351.1|0
1736496170000|2025-01-10 08:02:50|351.6|351.2|351.6|351.3|351.6|351.3|351.6|351.2|376
1736496180000|2025-01-10 08:03:00||351.5||351.5||351.5||351.5|75
1736496190000|2025-01-10 08:03:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|1790
1736496240000|2025-01-10 08:04:00|351.8|351.5|352.1|351.9|352.1|351.9|351.8|351.5|1923
1736496250000|2025-01-10 08:04:10|352|351.8|352|351.8|352.1|351.8|352|351.8|0
1736496280000|2025-01-10 08:04:40|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1736496290000|2025-01-10 08:04:50|351.7|351.5|351.9|351.6|351.9|351.6|351.7|351.5|557
1736496300000|2025-01-10 08:05:00|351.8||351.8||351.8||351.8||0
1736496310000|2025-01-10 08:05:10|351.7|351.5|351.6|351.5|351.7|351.5|351.6|351.5|98
1736496320000|2025-01-10 08:05:20|351.7||351.8||351.8||351.7||0
1736496330000|2025-01-10 08:05:30|351.9|351.6|351.9|351.6|351.9|351.6|351.9|351.6|0
1736496340000|2025-01-10 08:05:40|352|351.7|352|351.7|352|351.7|352|351.7|0
1736496380000|2025-01-10 08:06:20|351.9||351.9||351.9||351.9||2150
1736496390000|2025-01-10 08:06:30|351.8|351.6|351.8|351.5|351.8|351.6|351.8|351.5|0
1736496400000|2025-01-10 08:06:40|351.9|351.6|351.9|351.6|351.9|351.6|351.9|351.6|0
1736496430000|2025-01-10 08:07:10|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|0
1736496450000|2025-01-10 08:07:30|351.7||351.7||351.7||351.7||10
1736496470000|2025-01-10 08:07:50|351.8||351.8||351.8||351.8||0
1736496510000|2025-01-10 08:08:30|351.7||351.7||351.7||351.7||0
1736496540000|2025-01-10 08:09:00|351.8||351.8||351.8||351.8||0
1736496550000|2025-01-10 08:09:10|351.7||351.8||351.8||351.7||0
1736496560000|2025-01-10 08:09:20||351.6||351.6||351.6||351.6|0
1736496570000|2025-01-10 08:09:30|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1736496660000|2025-01-10 08:11:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1736496720000|2025-01-10 08:12:00|352|351.7|352.2|352|352.2|352|352|351.7|1290
1736496750000|2025-01-10 08:12:30|352.3||352.2||352.3||352.2||0
1736496850000|2025-01-10 08:14:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|379
1736496870000|2025-01-10 08:14:30|352.2||352.3||352.3||352.2||0
1736496900000|2025-01-10 08:15:00|352.2|351.9|351.9|351.7|352.2|351.9|351.9|351.7|825
1736496940000|2025-01-10 08:15:40||351.6||351.6||351.6||351.6|0
1736496950000|2025-01-10 08:15:50|351.8||351.8||351.8||351.8||398
1736497000000|2025-01-10 08:16:40|||||||||79
1736497010000|2025-01-10 08:16:50|351.7||351.7||351.7||351.7||0
1736497020000|2025-01-10 08:17:00|351.8||351.8||351.8||351.8||398
1736497060000|2025-01-10 08:17:40|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|556
1736497090000|2025-01-10 08:18:10|352|351.8|352|351.8|352|351.8|352|351.8|1563
1736497140000|2025-01-10 08:19:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|463
1736497150000|2025-01-10 08:19:10|351.7||351.7||351.7||351.7||0
1736497170000|2025-01-10 08:19:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1736497180000|2025-01-10 08:19:40|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|195
1736497200000|2025-01-10 08:20:00|351.7||351.6||351.7||351.6||0
1736497220000|2025-01-10 08:20:20|351.5||351.5||351.5||351.5||0
1736497240000|2025-01-10 08:20:40|||||||||1662
1736497250000|2025-01-10 08:20:50|351.6||351.6||351.6||351.6||150
1736497320000|2025-01-10 08:22:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|132
1736497330000|2025-01-10 08:22:10||351.2||351.2||351.2||351.2|0
1736497360000|2025-01-10 08:22:40|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|398
1736497380000|2025-01-10 08:23:00|351.6|351.4|351.8|351.6|351.8|351.6|351.6|351.4|2458
1736497410000|2025-01-10 08:23:30|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1736497440000|2025-01-10 08:24:00|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|2305
1736497450000|2025-01-10 08:24:10||351.6||351.6||351.6||351.6|0
1736497500000|2025-01-10 08:25:00|351.8||351.8||351.8||351.8||1425
1736497520000|2025-01-10 08:25:20|351.7||351.7||351.7||351.7||0
1736497570000|2025-01-10 08:26:10|||||||||1174
1736497690000|2025-01-10 08:28:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|138
1736497740000|2025-01-10 08:29:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|30
1736497770000|2025-01-10 08:29:30||351.5||351.5||351.5||351.5|0
1736497780000|2025-01-10 08:29:40|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1950
1736497800000|2025-01-10 08:30:00||351.5||351.5||351.5||351.5|0
1736497810000|2025-01-10 08:30:10|351.7||351.6||351.7||351.6||647
1736497830000|2025-01-10 08:30:30||351.4||351.5||351.5||351.4|0
1736497840000|2025-01-10 08:30:40|351.7||351.6||351.7||351.6||150
1736497860000|2025-01-10 08:31:00|351.7||351.7||351.7||351.7||520
1736497880000|2025-01-10 08:31:20|351.6||351.6||351.6||351.6||0
1736497900000|2025-01-10 08:31:40|351.7||351.6||351.7||351.6||0
1736497910000|2025-01-10 08:31:50|351.7||351.7||351.7||351.7||1464
1736497920000|2025-01-10 08:32:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|275
1736497940000|2025-01-10 08:32:20|351.7||351.7||351.7||351.7||0
1736497970000|2025-01-10 08:32:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|332
1736497980000|2025-01-10 08:33:00|||||||||571
1736497990000|2025-01-10 08:33:10|351.7||351.7||351.7||351.7||744
1736498050000|2025-01-10 08:34:10|351.8|351.6|351.9|351.7|351.9|351.7|351.8|351.6|1
1736498090000|2025-01-10 08:34:50||351.8||351.8||351.8||351.8|154
1736498100000|2025-01-10 08:35:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|648
1736498110000|2025-01-10 08:35:10||351.6||351.7||351.7||351.6|0
1736498120000|2025-01-10 08:35:20|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|377
1736498130000|2025-01-10 08:35:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1736498160000|2025-01-10 08:36:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|2522
1736498170000|2025-01-10 08:36:10|351.8|351.6|351.9|351.7|351.9|351.7|351.8|351.6|0
1736498220000|2025-01-10 08:37:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1736498240000|2025-01-10 08:37:20|351.9||351.9||351.9||351.9||0
1736498250000|2025-01-10 08:37:30|351.8||351.9||351.9||351.8||0
1736498260000|2025-01-10 08:37:40||351.7||351.7||351.7||351.7|0
1736498290000|2025-01-10 08:38:10|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1736498300000|2025-01-10 08:38:20|351.9||351.9||351.9||351.9||0
1736498330000|2025-01-10 08:38:50||351.7||351.7||351.7||351.7|0
1736498340000|2025-01-10 08:39:00|352|351.8|352|351.8|352|351.8|352|351.8|1800
1736498410000|2025-01-10 08:40:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1736498430000|2025-01-10 08:40:30|352|351.8|352|351.8|352|351.8|352|351.8|2798
1736498470000|2025-01-10 08:41:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1736498530000|2025-01-10 08:42:10|352|351.8|352|351.8|352|351.8|352|351.8|0
1736498540000|2025-01-10 08:42:20|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1736498570000|2025-01-10 08:42:50|352|351.8|352|351.8|352|351.8|352|351.8|0
1736498590000|2025-01-10 08:43:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1736498670000|2025-01-10 08:44:30|352|351.8|352|351.8|352|351.8|352|351.8|0
1736498720000|2025-01-10 08:45:20|351.9||351.9||351.9||351.9||0
1736498740000|2025-01-10 08:45:40||351.7||351.7||351.7||351.7|1800
1736498750000|2025-01-10 08:45:50||351.8||351.8||351.8||351.8|0
1736498760000|2025-01-10 08:46:00|352|351.9|352|351.9|352|351.9|352|351.8|697
1736498770000|2025-01-10 08:46:10||351.8||351.8||351.8||351.8|0
1736498860000|2025-01-10 08:47:40|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1736498960000|2025-01-10 08:49:20||352||352||352||352|0
1736499030000|2025-01-10 08:50:30|352.2||352.2||352.2||352.2||1786
1736499080000|2025-01-10 08:51:20|352.3|352.1|352.3|352.2|352.3|352.2|352.2|352.1|1700
1736499220000|2025-01-10 08:53:40||352.1||352.1||352.1||352.1|753
1736499360000|2025-01-10 08:56:00|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|1381
1736499450000|2025-01-10 08:57:30|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1736499480000|2025-01-10 08:58:00|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1736499530000|2025-01-10 08:58:50|||||||||20
1736499600000|2025-01-10 09:00:00|352.5|352.3|352.5|352.3|352.5|352.4|352.5|352.3|3877
1736499660000|2025-01-10 09:01:00|352.4||352.4||352.4||352.4||0
1736499670000|2025-01-10 09:01:10|||||||||2077
1736499680000|2025-01-10 09:01:20|||||||||692
1736499710000|2025-01-10 09:01:50||352.2||352.2||352.2||352.2|0
1736499850000|2025-01-10 09:04:10|352.3||352.3||352.3||352.3||1800
1736499870000|2025-01-10 09:04:30|352.1|352.1|352.1|351.9|352.1|352.1|352.1|351.9|0
1736499910000|2025-01-10 09:05:10|352||352||352||352||0
1736499920000|2025-01-10 09:05:20|352.1|352|352.1|352|352.1|352|352.1|352|1800
1736499930000|2025-01-10 09:05:30||351.9||351.9||351.9||351.9|0
1736499950000|2025-01-10 09:05:50|352|351.8|352|351.8|352|351.8|352|351.8|0
1736500090000|2025-01-10 09:08:10||351.9||351.9||351.9||351.9|662
1736500120000|2025-01-10 09:08:40||351.8||351.8||351.8||351.8|0
1736500130000|2025-01-10 09:08:50|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|1800
1736500180000|2025-01-10 09:09:40|352||352||352||352||0
1736500200000|2025-01-10 09:10:00|352.1||352.1||352.1||352.1||0
1736500290000|2025-01-10 09:11:30|352.2|352.1|352.2|352|352.2|352.1|352.2|352|2699
1736500330000|2025-01-10 09:12:10||352.1||352||352.1||352|2077
1736500540000|2025-01-10 09:15:40||352.1||352.1||352.1||352.1|0
1736500560000|2025-01-10 09:16:00|352.1|352|352.1|352|352.1|352|352.1|352|35
1736500570000|2025-01-10 09:16:10|352.2||352.2||352.2||352.2||0
1736500610000|2025-01-10 09:16:50|||||||||680
1736500680000|2025-01-10 09:18:00|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|628
1736500690000|2025-01-10 09:18:10|352.2||352.2||352.2||352.2||32
1736500730000|2025-01-10 09:18:50||352||352||352||352|0
1736500750000|2025-01-10 09:19:10|352.1||352.1||352.1||352.1||0
1736500810000|2025-01-10 09:20:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|649
1736500820000|2025-01-10 09:20:20||352||352||352||352|0
1736500830000|2025-01-10 09:20:30|352.1||352.1||352.1||352.1||0
1736500870000|2025-01-10 09:21:10|352|351.9|352.1|352|352.1|352|352|351.9|321
1736500900000|2025-01-10 09:21:40||351.9||351.9||351.9||351.9|0
1736500910000|2025-01-10 09:21:50||352||352||352||351.9|0
1736500920000|2025-01-10 09:22:00||351.9||351.9||352||351.9|0
1736501130000|2025-01-10 09:25:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|508
1736501170000|2025-01-10 09:26:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|936
1736501250000|2025-01-10 09:27:30|352.4||352.4||352.4||352.4||847
1736501390000|2025-01-10 09:29:50|||||||||1557
1736501510000|2025-01-10 09:31:50|352.3||352.3||352.3||352.3||0
1736501530000|2025-01-10 09:32:10|352.4|352.3|352.3|352.2|352.4|352.3|352.3|352.2|30
1736501560000|2025-01-10 09:32:40|||||||||399
1736501580000|2025-01-10 09:33:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|136
1736501590000|2025-01-10 09:33:10|352.5||352.5||352.5||352.5||0
1736501660000|2025-01-10 09:34:20|352.4||352.4||352.4||352.4||0
1736501720000|2025-01-10 09:35:20|352.5||352.5||352.5||352.5||0
1736501740000|2025-01-10 09:35:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1015
1736501850000|2025-01-10 09:37:30|||||||||44
1736501900000|2025-01-10 09:38:20|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2250
1736501950000|2025-01-10 09:39:10|352.3||352.3||352.3||352.3||788
1736502150000|2025-01-10 09:42:30|352.2||352.3||352.3||352.2||1800
1736502180000|2025-01-10 09:43:00|352.2||352.2||352.2||352.2||0
1736502190000|2025-01-10 09:43:10|352.1|352|352.1|352|352.1|352|352.1|352|29
1736502270000|2025-01-10 09:44:30|||||||||55
1736502430000|2025-01-10 09:47:10|352|351.9|352|351.9|352|351.9|352|351.9|0
1736502450000|2025-01-10 09:47:30|352.1||352.1||352.1||352.1||514
1736502480000|2025-01-10 09:48:00|352||352||352||352||0
1736502500000|2025-01-10 09:48:20|352.1||352.1||352.1||352.1||338
1736502530000|2025-01-10 09:48:50|352.2|352|352.2|352|352.2|352|352.2|352|0
1736502600000|2025-01-10 09:50:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1736502610000|2025-01-10 09:50:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|143
1736502620000|2025-01-10 09:50:20|352||352||352||352||0
1736502700000|2025-01-10 09:51:40|351.9||351.9||351.9||351.9||0
1736502840000|2025-01-10 09:54:00|352||352||352||352||75
1736502910000|2025-01-10 09:55:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|521
1736502980000|2025-01-10 09:56:20|352||352||352||352||0
1736503000000|2025-01-10 09:56:40|||||||||650
1736503010000|2025-01-10 09:56:50||351.8||351.9||351.9||351.8|0
1736503050000|2025-01-10 09:57:30|351.9|351.8|352|351.8|352|351.8|351.9|351.8|1094
1736503140000|2025-01-10 09:59:00|||||||||800
1736503290000|2025-01-10 10:01:30||351.9||351.9||351.9||351.9|0
1736503300000|2025-01-10 10:01:40|352.1||352.1||352.1||352.1||0
1736503340000|2025-01-10 10:02:20|352|351.8|352|351.8|352|351.8|352|351.8|0
1736503430000|2025-01-10 10:03:50|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|306
1736503480000|2025-01-10 10:04:40|352||352||352||352||4000
1736503640000|2025-01-10 10:07:20|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|40
1736503680000|2025-01-10 10:08:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1736503860000|2025-01-10 10:11:00|351.7||351.7||351.7||351.7||0
1736503870000|2025-01-10 10:11:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1736503900000|2025-01-10 10:11:40|||||||||317
1736503940000|2025-01-10 10:12:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|510
1736503950000|2025-01-10 10:12:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|55
1736504020000|2025-01-10 10:13:40|351.7|351.6|351.6|351.4|351.7|351.6|351.6|351.4|3894
1736504070000|2025-01-10 10:14:30|351.5|351.3|351.5|351.3|351.5|351.4|351.5|351.3|0
1736504080000|2025-01-10 10:14:40||351.4||351.4||351.4||351.4|80
1736504090000|2025-01-10 10:14:50|351.6||351.6||351.6||351.6||0
1736504110000|2025-01-10 10:15:10|351.5||351.5||351.5||351.5||0
1736504190000|2025-01-10 10:16:30|351.6||351.6||351.6||351.6||4037
1736504220000|2025-01-10 10:17:00|351.5||351.5||351.5||351.5||452
1736504280000|2025-01-10 10:18:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1736504300000|2025-01-10 10:18:20|||||||||993
1736504450000|2025-01-10 10:20:50|351.7||351.6||351.7||351.6||1800
1736504460000|2025-01-10 10:21:00|351.7||351.7||351.7||351.7||35
1736504560000|2025-01-10 10:22:40|351.6||351.6||351.6||351.6||690
1736504570000|2025-01-10 10:22:50|351.7||351.7||351.7||351.7||0
1736504640000|2025-01-10 10:24:00||351.6||351.6||351.6||351.6|0
1736504680000|2025-01-10 10:24:40||351.5||351.5||351.5||351.5|1946
1736504720000|2025-01-10 10:25:20|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|1175
1736504740000|2025-01-10 10:25:40||351.7||351.6||351.7||351.6|0
1736504750000|2025-01-10 10:25:50||351.7||351.7||351.7||351.7|0
1736504810000|2025-01-10 10:26:50||351.6||351.6||351.6||351.6|1547
1736504900000|2025-01-10 10:28:20|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1736504910000|2025-01-10 10:28:30||351.6||351.5||351.6||351.5|0
1736504920000|2025-01-10 10:28:40||351.6||351.5||351.6||351.5|0
1736505000000|2025-01-10 10:30:00|351.6||351.7||351.7||351.6||0
1736505030000|2025-01-10 10:30:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|878
1736505050000|2025-01-10 10:30:50|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|1353
1736505330000|2025-01-10 10:35:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1736505380000|2025-01-10 10:36:20|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|2481
1736505500000|2025-01-10 10:38:20|351.6||351.6||351.6||351.6||0
1736505530000|2025-01-10 10:38:50|351.7||351.7||351.7||351.7||0
1736505590000|2025-01-10 10:39:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|2488
1736505920000|2025-01-10 10:45:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|14
1736506160000|2025-01-10 10:49:20|351.8||351.8||351.8||351.8||2281
1736506210000|2025-01-10 10:50:10|351.7||351.7||351.7||351.7||0
1736506220000|2025-01-10 10:50:20|351.8||351.8||351.8||351.8||0
1736506250000|2025-01-10 10:50:50||351.7||351.7||351.7||351.7|287
1736506510000|2025-01-10 10:55:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|18
1736506560000|2025-01-10 10:56:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1109
1736506600000|2025-01-10 10:56:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|119
1736506610000|2025-01-10 10:56:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|937
1736506780000|2025-01-10 10:59:40|351.7||351.7||351.7||351.7||1700
1736506790000|2025-01-10 10:59:50|351.6||351.6||351.6||351.6||0
1736506800000|2025-01-10 11:00:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|464
1736506850000|2025-01-10 11:00:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1264
1736506870000|2025-01-10 11:01:10|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|38
1736506980000|2025-01-10 11:03:00||351.7||351.7||351.7||351.7|1
1736507090000|2025-01-10 11:04:50|||||||||349
1736507180000|2025-01-10 11:06:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|4234
1736507240000|2025-01-10 11:07:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|11
1736507260000|2025-01-10 11:07:40|351.9||351.9||351.9||351.9||0
1736507330000|2025-01-10 11:08:50||351.8||351.8||351.8||351.7|0
1736507420000|2025-01-10 11:10:20|352||352||352||352||1799
1736507450000|2025-01-10 11:10:50||351.9||351.8||351.9||351.8|0
1736507680000|2025-01-10 11:14:40|||||||||1854
1736507700000|2025-01-10 11:15:00|352.1|352|352.1|352|352.1|352|352.1|352|1288
1736507830000|2025-01-10 11:17:10|||||||||1200
1736507990000|2025-01-10 11:19:50|352|351.9|352|351.8|352|351.9|351.9|351.8|781
1736508050000|2025-01-10 11:20:50||351.9||351.9||351.9||351.9|150
1736508110000|2025-01-10 11:21:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1736508120000|2025-01-10 11:22:00|352||352||352||352||0
1736508510000|2025-01-10 11:28:30|351.9||351.9||351.9||351.9||0
1736508660000|2025-01-10 11:31:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1736508690000|2025-01-10 11:31:30|352.1|352|352.1|351.9|352.1|352|352.1|351.9|606
1736508730000|2025-01-10 11:32:10|352|351.8|352|351.8|352|351.8|352|351.8|2000
1736508840000|2025-01-10 11:34:00|||||||||315
1736509060000|2025-01-10 11:37:40|351.9||352||352||351.9||250
1736509360000|2025-01-10 11:42:40|351.9||351.9||351.9||351.9||396
1736509380000|2025-01-10 11:43:00||351.7||351.7||351.7||351.7|1800
1736509440000|2025-01-10 11:44:00|||||||||2674
1736509700000|2025-01-10 11:48:20||351.8||351.8||351.8||351.8|1594
1736509760000|2025-01-10 11:49:20|||||||||613
1736509770000|2025-01-10 11:49:30||351.7||351.7||351.7||351.7|0
1736509890000|2025-01-10 11:51:30|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1736510200000|2025-01-10 11:56:40|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|1162
1736510280000|2025-01-10 11:58:00|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|39
1736510320000|2025-01-10 11:58:40|351.6||351.6||351.6||351.6||0
1736510330000|2025-01-10 11:58:50|351.7||351.7||351.7||351.7||0
1736510450000|2025-01-10 12:00:50|351.6||351.6||351.6||351.6||0
1736510460000|2025-01-10 12:01:00|351.7||351.7||351.7||351.7||0
1736510480000|2025-01-10 12:01:20||351.6||351.6||351.6||351.6|0
1736510540000|2025-01-10 12:02:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|29
1736510580000|2025-01-10 12:03:00|351.7||351.7||351.7||351.7||0
1736510610000|2025-01-10 12:03:30||351.6||351.5||351.6||351.5|0
1736510660000|2025-01-10 12:04:20|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|747
1736510710000|2025-01-10 12:05:10|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1736510790000|2025-01-10 12:06:30|351.6||351.6||351.6||351.6||0
1736510830000|2025-01-10 12:07:10|351.7||351.7||351.7||351.7||0
1736511020000|2025-01-10 12:10:20|351.6||351.6||351.6||351.6||0
1736511110000|2025-01-10 12:11:50|351.7||351.7||351.7||351.7||0
1736511120000|2025-01-10 12:12:00|351.6||351.7||351.7||351.6||0
1736511130000|2025-01-10 12:12:10||351.6||351.6||351.6||351.6|0
1736511150000|2025-01-10 12:12:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1736511330000|2025-01-10 12:15:30|351.7||351.7||351.7||351.7||2838
1736511360000|2025-01-10 12:16:00|351.6||351.6||351.6||351.6||0
1736511890000|2025-01-10 12:24:50|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|200
1736512090000|2025-01-10 12:28:10|||||||||395
1736512230000|2025-01-10 12:30:30|||||||||799
1736512330000|2025-01-10 12:32:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1736512340000|2025-01-10 12:32:20|351.6||351.6||351.6||351.6||0
1736512380000|2025-01-10 12:33:00|351.5||351.5||351.5||351.5||0
1736512400000|2025-01-10 12:33:20||351.3||351.3||351.3||351.3|1273
1736512430000|2025-01-10 12:33:50|351.4||351.4||351.4||351.4||0
1736512440000|2025-01-10 12:34:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1969
1736512470000|2025-01-10 12:34:30||351.3||351.3||351.3||351.3|0
1736512550000|2025-01-10 12:35:50|351.4||351.4||351.4||351.4||0
1736512600000|2025-01-10 12:36:40|351.5||351.5||351.5||351.5||0
1736512640000|2025-01-10 12:37:20|351.4||351.4||351.4||351.4||0
1736512670000|2025-01-10 12:37:50|||||||||1000
1736512710000|2025-01-10 12:38:30|351.5||351.5||351.5||351.5||0
1736512800000|2025-01-10 12:40:00||351.4||351.4||351.4||351.4|0
1736512920000|2025-01-10 12:42:00|351.6||351.6||351.6||351.6||2058
1736513180000|2025-01-10 12:46:20||351.5||351.5||351.5||351.5|0
1736513270000|2025-01-10 12:47:50||351.4||351.4||351.5||351.4|668
1736513280000|2025-01-10 12:48:00||351.5||351.4||351.5||351.4|1358
1736513300000|2025-01-10 12:48:20||351.5||351.5||351.5||351.5|0
1736513310000|2025-01-10 12:48:30||351.4||351.4||351.4||351.4|0
1736513320000|2025-01-10 12:48:40||351.5||351.5||351.5||351.4|0
1736513340000|2025-01-10 12:49:00||351.4||351.5||351.5||351.4|0
1736513590000|2025-01-10 12:53:10|351.7||351.7||351.7||351.7||0
1736513640000|2025-01-10 12:54:00|||||||||1040
1736514010000|2025-01-10 13:00:10|351.6||351.6||351.6||351.6||0
1736514120000|2025-01-10 13:02:00|||||||||1769
1736514160000|2025-01-10 13:02:40|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|85
1736514190000|2025-01-10 13:03:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1736514240000|2025-01-10 13:04:00||351.5||351.5||351.5||351.5|401
1736514360000|2025-01-10 13:06:00||351.6||351.6||351.6||351.6|0
1736514530000|2025-01-10 13:08:50|||||||||150
1736514600000|2025-01-10 13:10:00|351.6|351.5|351.7|351.6|351.7|351.6|351.6|351.5|537
1736514670000|2025-01-10 13:11:10|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|596
1736514680000|2025-01-10 13:11:20|352.6|352.6|352.9|352.8|353|352.8|352.6|352.6|2715
1736514690000|2025-01-10 13:11:30|352.7|352.6|352.7|352.5|352.8|352.7|352.7|352.5|4243
1736514720000|2025-01-10 13:12:00|352.4|352.3|352.3|352.1|352.4|352.3|352.3|352.1|701
1736514740000|2025-01-10 13:12:20|352.2||352.3||352.3||352.2||0
1736514770000|2025-01-10 13:12:50|352.2||352.2||352.2||352.2||0
1736514840000|2025-01-10 13:14:00||352||352||352||352|617
1736514980000|2025-01-10 13:16:20|352.1||352.1||352.1||352.1||0
1736515030000|2025-01-10 13:17:10|352.2|352.1|352.5|352.3|352.5|352.3|352.2|352.1|7394
1736515050000|2025-01-10 13:17:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|62
1736515070000|2025-01-10 13:17:50|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|2782
1736515120000|2025-01-10 13:18:40|352.6|352.4|352.7|352.5|352.7|352.5|352.6|352.4|300
1736515150000|2025-01-10 13:19:10|||||||||24
1736515230000|2025-01-10 13:20:30|352.6||352.7||352.7||352.6||0
1736515300000|2025-01-10 13:21:40|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|958
1736515370000|2025-01-10 13:22:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736515480000|2025-01-10 13:24:40|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|0
1736515490000|2025-01-10 13:24:50||352.6||352.6||352.6||352.6|1716
1736515510000|2025-01-10 13:25:10|352.8||352.8||352.8||352.8||0
1736515550000|2025-01-10 13:25:50||352.7||352.7||352.7||352.7|0
1736515570000|2025-01-10 13:26:10|352.9||352.9||352.9||352.9||0
1736515590000|2025-01-10 13:26:30||352.8||352.8||352.8||352.8|0
1736515610000|2025-01-10 13:26:50|353||353||353||353||0
1736515750000|2025-01-10 13:29:10||352.9||352.9||352.9||352.9|0
1736515770000|2025-01-10 13:29:30||352.8||352.9||352.9||352.8|150
1736515780000|2025-01-10 13:29:40|353.1|353|353.1|352.9|353.1|353|353.1|352.9|159
1736515800000|2025-01-10 13:30:00|352.4|352.3|352.6|352.3|352.7|352.3|352.4|352.3|1803
1736515810000|2025-01-10 13:30:10|352.7|352.2|352.7|352.2|352.8|352.2|352.7|352.2|548
1736515820000|2025-01-10 13:30:20|352.8|352.3|352.7|352.6|352.8|352.6|352.7|352.3|0
1736515830000|2025-01-10 13:30:30|352.8|352.5|352.8|352.6|352.8|352.6|352.8|352.5|0
1736515840000|2025-01-10 13:30:40|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|30
1736515850000|2025-01-10 13:30:50|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|5243
1736515860000|2025-01-10 13:31:00|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|557
1736515870000|2025-01-10 13:31:10||352.6||352.6||352.6||352.6|0
1736515880000|2025-01-10 13:31:20|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|768
1736515890000|2025-01-10 13:31:30|352.7|352.5|352.7|352.5|352.7|352.5|352.6|352.5|154
1736515910000|2025-01-10 13:31:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1261
1736515940000|2025-01-10 13:32:20|352.7||352.8||352.8||352.7||0
1736515970000|2025-01-10 13:32:50|353.1|352.9|353.1|352.9|353.1|352.9|353|352.8|2352
1736515980000|2025-01-10 13:33:00|353|352.8|353.2|353|353.2|353|353|352.8|1930
1736515990000|2025-01-10 13:33:10|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736516030000|2025-01-10 13:33:50|353.2|353|353.2|353|353.2|353|353.1|353|763
1736516100000|2025-01-10 13:35:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|2052
1736516110000|2025-01-10 13:35:10|353|352.7|353|352.8|353|352.8|353|352.7|0
1736516150000|2025-01-10 13:35:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|150
1736516160000|2025-01-10 13:36:00||352.6||352.6||352.6||352.6|0
1736516180000|2025-01-10 13:36:20|352.7||352.7||352.7||352.7||92
1736516190000|2025-01-10 13:36:30||352.5||352.5||352.5||352.5|572
1736516220000|2025-01-10 13:37:00|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|1677
1736516230000|2025-01-10 13:37:10|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|881
1736516240000|2025-01-10 13:37:20|||||||||685
1736516250000|2025-01-10 13:37:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736516260000|2025-01-10 13:37:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2076
1736516280000|2025-01-10 13:38:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|3303
1736516290000|2025-01-10 13:38:10|352.6||352.6||352.6||352.6||3
1736516340000|2025-01-10 13:39:00|352.5||352.5||352.5||352.5||0
1736516350000|2025-01-10 13:39:10|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|984
1736516430000|2025-01-10 13:40:30|352.4||352.4||352.4||352.4||0
1736516440000|2025-01-10 13:40:40|||||||||150
1736516490000|2025-01-10 13:41:30||352.2||352.2||352.2||352.2|6183
1736516500000|2025-01-10 13:41:40|352.3||352.3||352.3||352.3||13
1736516510000|2025-01-10 13:41:50|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|1830
1736516590000|2025-01-10 13:43:10|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|150
1736516600000|2025-01-10 13:43:20|352.4|352.4|352.5|352.3|352.5|352.4|352.4|352.3|2259
1736516620000|2025-01-10 13:43:40|352.4||352.4||352.4||352.4||0
1736516640000|2025-01-10 13:44:00||352.2||352.3||352.3||352.2|2352
1736516670000|2025-01-10 13:44:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|300
1736516680000|2025-01-10 13:44:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|4629
1736516730000|2025-01-10 13:45:30|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|731
1736516760000|2025-01-10 13:46:00|352.4||352.4||352.4||352.4||0
1736516770000|2025-01-10 13:46:10|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|1300
1736516780000|2025-01-10 13:46:20|352.3||352.2||352.3||352.2||0
1736516810000|2025-01-10 13:46:50|||||||||1800
1736516820000|2025-01-10 13:47:00||352||352||352||352|0
1736516840000|2025-01-10 13:47:20|352.1||352.1||352.1||352.1||0
1736516870000|2025-01-10 13:47:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1736516880000|2025-01-10 13:48:00|352.1||352||352.1||352||0
1736516970000|2025-01-10 13:49:30|352.1|352|352.1|352|352.1|352|352.1|352|216
1736517000000|2025-01-10 13:50:00|352|351.9|352|351.9|352|351.9|352|351.9|121
1736517020000|2025-01-10 13:50:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1736517040000|2025-01-10 13:50:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|301
1736517050000|2025-01-10 13:50:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1736517110000|2025-01-10 13:51:50|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|1795
1736517160000|2025-01-10 13:52:40|||||||||1240
1736517190000|2025-01-10 13:53:10|351.8|351.6|352|351.8|352|351.8|351.8|351.6|4125
1736517210000|2025-01-10 13:53:30||351.9||351.8||351.9||351.8|0
1736517240000|2025-01-10 13:54:00|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1736517290000|2025-01-10 13:54:50|352|351.8|352|351.8|352|351.8|352|351.8|0
1736517340000|2025-01-10 13:55:40|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1736517360000|2025-01-10 13:56:00|352||352.1||352.1||352||0
1736517400000|2025-01-10 13:56:40|352||352||352||352||2811
1736517410000|2025-01-10 13:56:50|||||||||1688
1736517420000|2025-01-10 13:57:00|352.1|351.8|352.1|351.9|352.1|351.9|351.9|351.8|3143
1736517430000|2025-01-10 13:57:10|352||352||352||352||0
1736517440000|2025-01-10 13:57:20|352.1||352.1||352.1||352.1||0
1736517550000|2025-01-10 13:59:10||352||352||352||352|0
1736517570000|2025-01-10 13:59:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|646
1736517600000|2025-01-10 14:00:00|352.3||352.2||352.3||352.2||0
1736517610000|2025-01-10 14:00:10|352.3||352.3||352.3||352.3||0
1736517690000|2025-01-10 14:01:30|352.2||352.2||352.2||352.2||0
1736517760000|2025-01-10 14:02:40|352.3||352.3||352.3||352.3||0
1736517770000|2025-01-10 14:02:50||352.2||352.2||352.2||352.2|0
1736517780000|2025-01-10 14:03:00||352.1||352.2||352.2||352.1|0
1736517800000|2025-01-10 14:03:20|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|1176
1736517810000|2025-01-10 14:03:30||352.3||352.2||352.3||352.2|0
1736517840000|2025-01-10 14:04:00|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|2884
1736517880000|2025-01-10 14:04:40|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|1543
1736517910000|2025-01-10 14:05:10||352.6||352.6||352.6||352.6|0
1736517930000|2025-01-10 14:05:30|||||||||2500
1736518020000|2025-01-10 14:07:00|352.8||352.8||352.8||352.8||0
1736518090000|2025-01-10 14:08:10|352.7||352.7||352.7||352.7||0
1736518210000|2025-01-10 14:10:10|352.8||352.8||352.8||352.8||205
1736518240000|2025-01-10 14:10:40||352.7||352.7||352.7||352.7|0
1736518260000|2025-01-10 14:11:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1486
1736518330000|2025-01-10 14:12:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1736518380000|2025-01-10 14:13:00||352.5||352.5||352.5||352.5|0
1736518450000|2025-01-10 14:14:10|352.7||352.7||352.7||352.7||754
1736518510000|2025-01-10 14:15:10|352.6||352.6||352.6||352.6||240
1736518520000|2025-01-10 14:15:20|352.7||352.7||352.7||352.7||0
1736518550000|2025-01-10 14:15:50|352.6||352.6||352.6||352.6||0
1736518570000|2025-01-10 14:16:10||352.4||352.4||352.4||352.4|16
1736518670000|2025-01-10 14:17:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1736518760000|2025-01-10 14:19:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736518790000|2025-01-10 14:19:50|352.7||352.7||352.7||352.7||0
1736518840000|2025-01-10 14:20:40|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|38
1736518920000|2025-01-10 14:22:00|352.8||352.8||352.8||352.8||0
1736518940000|2025-01-10 14:22:20|352.7|352.6|352.6|352.5|352.7|352.6|352.6|352.5|215
1736518990000|2025-01-10 14:23:10|352.7||352.7||352.7||352.7||1132
1736519000000|2025-01-10 14:23:20|352.6||352.6||352.6||352.6||0
1736519030000|2025-01-10 14:23:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736519040000|2025-01-10 14:24:00|352.6|352.5|352.5|352.4|352.6|352.5|352.5|352.4|2447
1736519050000|2025-01-10 14:24:10|352.6||352.6||352.6||352.6||0
1736519120000|2025-01-10 14:25:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|921
1736519220000|2025-01-10 14:27:00||352.6||352.6||352.6||352.6|0
1736519240000|2025-01-10 14:27:20||352.5||352.5||352.5||352.5|0
1736519350000|2025-01-10 14:29:10||352.6||352.6||352.6||352.6|0
1736519390000|2025-01-10 14:29:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1
1736519410000|2025-01-10 14:30:10|352.9||352.9||352.9||352.9||526
1736519430000|2025-01-10 14:30:30|352.8||352.8||352.8||352.8||0
1736519450000|2025-01-10 14:30:50||352.6||352.7||352.7||352.6|1918
1736519460000|2025-01-10 14:31:00|352.9||352.9||352.9||352.9||1
1736519510000|2025-01-10 14:31:50|352.8|352.8|352.8|352.7|352.8|352.8|352.8|352.7|498
1736519520000|2025-01-10 14:32:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1736519530000|2025-01-10 14:32:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|284
1736519550000|2025-01-10 14:32:30|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|1654
1736519570000|2025-01-10 14:32:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1736519580000|2025-01-10 14:33:00|||||||||1
1736519620000|2025-01-10 14:33:40|352.9||352.9||352.9||352.9||0
1736519630000|2025-01-10 14:33:50||352.8||352.8||352.8||352.8|0
1736519640000|2025-01-10 14:34:00|||||||||1
1736519650000|2025-01-10 14:34:10|353||352.9||353||352.9||0
1736519700000|2025-01-10 14:35:00|||||||||1
1736519750000|2025-01-10 14:35:50|353|352.9|352.9|352.8|353|352.9|352.9|352.8|71
1736519760000|2025-01-10 14:36:00|353|352.9|353|352.8|353|352.9|352.9|352.8|310
1736519770000|2025-01-10 14:36:10|352.9|352.7|352.7|352.5|352.9|352.7|352.7|352.5|897
1736519780000|2025-01-10 14:36:20|352.6|352.4|352.6|352.5|352.6|352.5|352.6|352.4|0
1736519810000|2025-01-10 14:36:50|352.7|352.6|352.6|352.5|352.7|352.6|352.6|352.5|0
1736519820000|2025-01-10 14:37:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1
1736519850000|2025-01-10 14:37:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|43
1736519880000|2025-01-10 14:38:00|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|1
1736519910000|2025-01-10 14:38:30|352.7|352.7|352.8|352.7|352.8|352.7|352.7|352.7|739
1736519930000|2025-01-10 14:38:50|352.7|352.6|352.6|352.5|352.7|352.7|352.6|352.5|1247
1736519940000|2025-01-10 14:39:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1
1736519950000|2025-01-10 14:39:10|352.6|352.5|352.5|352.4|352.6|352.5|352.5|352.4|663
1736519960000|2025-01-10 14:39:20|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|656
1736519990000|2025-01-10 14:39:50|||||||||784
1736520000000|2025-01-10 14:40:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1
1736520010000|2025-01-10 14:40:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|807
1736520020000|2025-01-10 14:40:20|352.8||352.8||352.8||352.8||0
1736520030000|2025-01-10 14:40:30|352.7|352.5|352.7|352.5|352.7|352.5|352.6|352.5|0
1736520040000|2025-01-10 14:40:40|352.6||352.6||352.6||352.6||0
1736520060000|2025-01-10 14:41:00|||||||||1
1736520070000|2025-01-10 14:41:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1985
1736520080000|2025-01-10 14:41:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1736520120000|2025-01-10 14:42:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1
1736520180000|2025-01-10 14:43:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1
1736520240000|2025-01-10 14:44:00|||||||||1
1736520250000|2025-01-10 14:44:10|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|1079
1736520290000|2025-01-10 14:44:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|313
1736520300000|2025-01-10 14:45:00|||||||||1
1736520330000|2025-01-10 14:45:30||352.3||352.3||352.3||352.3|820
1736520350000|2025-01-10 14:45:50|352.4||352.4||352.4||352.4||0
1736520360000|2025-01-10 14:46:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1
1736520380000|2025-01-10 14:46:20|352.6||352.6||352.6||352.6||0
1736520410000|2025-01-10 14:46:50||352.5||352.5||352.5||352.5|0
1736520420000|2025-01-10 14:47:00|||||||||1
1736520450000|2025-01-10 14:47:30|352.7||352.7||352.7||352.7||0
1736520460000|2025-01-10 14:47:40|352.6||352.6||352.6||352.6||0
1736520480000|2025-01-10 14:48:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|142
1736520500000|2025-01-10 14:48:20|352.6|352.5|352.6|352.4|352.6|352.5|352.5|352.4|2683
1736520520000|2025-01-10 14:48:40|352.5||352.5||352.5||352.5||0
1736520530000|2025-01-10 14:48:50|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|997
1736520540000|2025-01-10 14:49:00||352.4||352.4||352.4||352.4|0
1736520570000|2025-01-10 14:49:30|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|86
1736520580000|2025-01-10 14:49:40|352.4||352.4||352.4||352.4||0
1736520600000|2025-01-10 14:50:00||352.2||352.3||352.3||352.2|1259
1736520620000|2025-01-10 14:50:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|663
1736520650000|2025-01-10 14:50:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|575
1736520660000|2025-01-10 14:51:00|||||||||1
1736520690000|2025-01-10 14:51:30|||||||||1193
1736520710000|2025-01-10 14:51:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|651
1736520720000|2025-01-10 14:52:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|142
1736520750000|2025-01-10 14:52:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736520770000|2025-01-10 14:52:50|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|1112
1736520780000|2025-01-10 14:53:00|||||||||1
1736520800000|2025-01-10 14:53:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|547
1736520830000|2025-01-10 14:53:50|352.5|352.4|352.6|352.5|352.6|352.5|352.5|352.4|1195
1736520840000|2025-01-10 14:54:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|142
1736520870000|2025-01-10 14:54:30|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|426
1736520900000|2025-01-10 14:55:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1
1736520940000|2025-01-10 14:55:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|756
1736520950000|2025-01-10 14:55:50||352.3||352.3||352.3||352.3|623
1736520960000|2025-01-10 14:56:00|||||||||1
1736521010000|2025-01-10 14:56:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|132
1736521020000|2025-01-10 14:57:00|||||||||1
1736521070000|2025-01-10 14:57:50|||||||||55
1736521080000|2025-01-10 14:58:00|||||||||1
1736521140000|2025-01-10 14:59:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1736521170000|2025-01-10 14:59:30|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|132
1736521180000|2025-01-10 14:59:40||352.3||352.3||352.3||352.3|0
1736521190000|2025-01-10 14:59:50|352.5||352.5||352.5||352.5||815
1736521200000|2025-01-10 15:00:00|352.4|352.2|352.2|352|352.4|352.2|352.2|352|568
1736521210000|2025-01-10 15:00:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|1385
1736521230000|2025-01-10 15:00:30|352||352.1||352.1||352||0
1736521290000|2025-01-10 15:01:30||352||352||352||352|0
1736521300000|2025-01-10 15:01:40|352|351.9|351.9|351.8|352|351.9|351.9|351.8|892
1736521310000|2025-01-10 15:01:50|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|632
1736521320000|2025-01-10 15:02:00||351.7||351.6||351.7||351.6|0
1736521330000|2025-01-10 15:02:10|351.7||351.7||351.7||351.7||0
1736521340000|2025-01-10 15:02:20|351.6|351.5|351.7|351.5|351.7|351.6|351.6|351.5|2919
1736521360000|2025-01-10 15:02:40||351.6||351.6||351.6||351.6|292
1736521370000|2025-01-10 15:02:50|351.8|351.7|351.7|351.6|351.8|351.7|351.7|351.6|1465
1736521390000|2025-01-10 15:03:10||351.5||351.5||351.6||351.5|0
1736521420000|2025-01-10 15:03:40|351.6|351.4|351.6|351.5|351.6|351.5|351.6|351.4|150
1736521430000|2025-01-10 15:03:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1443
1736521460000|2025-01-10 15:04:20|351.9|351.7|351.9|351.8|351.9|351.8|351.9|351.7|1550
1736521480000|2025-01-10 15:04:40|352||351.9||352||351.9||1800
1736521510000|2025-01-10 15:05:10|352||352||352||352||0
1736521550000|2025-01-10 15:05:50|351.9||351.9||351.9||351.9||100
1736521560000|2025-01-10 15:06:00|351.8|351.7|351.7|351.6|351.8|351.7|351.7|351.6|174
1736521570000|2025-01-10 15:06:10|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|268
1736521600000|2025-01-10 15:06:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1763
1736521630000|2025-01-10 15:07:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|374
1736521640000|2025-01-10 15:07:20|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|500
1736521650000|2025-01-10 15:07:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1229
1736521670000|2025-01-10 15:07:50|351.5||351.5||351.5||351.5||400
1736521680000|2025-01-10 15:08:00|||||||||303
1736521700000|2025-01-10 15:08:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|878
1736521780000|2025-01-10 15:09:40|351.5|351.4|351.4|351.3|351.5|351.4|351.4|351.3|150
1736521790000|2025-01-10 15:09:50||351.2||351.2||351.2||351.2|0
1736521800000|2025-01-10 15:10:00||351.3||351.2||351.3||351.2|0
1736521810000|2025-01-10 15:10:10|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1736521820000|2025-01-10 15:10:20|351.4||351.4||351.4||351.4||0
1736521830000|2025-01-10 15:10:30||351.2||351.2||351.2||351.2|0
1736521940000|2025-01-10 15:12:20|351.3||351.3||351.3||351.3||0
1736521950000|2025-01-10 15:12:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|773
1736521960000|2025-01-10 15:12:40|351.3|351.2|351.4|351.2|351.4|351.3|351.3|351.2|1852
1736521970000|2025-01-10 15:12:50|351.3||351.3||351.3||351.3||0
1736522020000|2025-01-10 15:13:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1710
1736522030000|2025-01-10 15:13:50|||||||||91
1736522050000|2025-01-10 15:14:10||351.2||351.3||351.3||351.2|300
1736522060000|2025-01-10 15:14:20||351.2||351.2||351.2||351.2|1400
1736522070000|2025-01-10 15:14:30||351.3||351.3||351.3||351.3|0
1736522100000|2025-01-10 15:15:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|94
1736522120000|2025-01-10 15:15:20|||||||||2205
1736522210000|2025-01-10 15:16:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1144
1736522310000|2025-01-10 15:18:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|82
1736522320000|2025-01-10 15:18:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1736522340000|2025-01-10 15:19:00|351.3||351.3||351.3||351.3||351
1736522350000|2025-01-10 15:19:10|351.2||351.2||351.2||351.2||0
1736522400000|2025-01-10 15:20:00|351.1|351|351.1|351|351.1|351|351.1|351|1449
1736522410000|2025-01-10 15:20:10|351.2||351.1||351.2||351.1||1663
1736522430000|2025-01-10 15:20:30|351.2||351.1||351.2||351.1||93
1736522460000|2025-01-10 15:21:00|351.2||351.2||351.2||351.2||368
1736522470000|2025-01-10 15:21:10||351.1||351.1||351.1||351.1|0
1736522480000|2025-01-10 15:21:20|351.3||351.2||351.3||351.2||409
1736522580000|2025-01-10 15:23:00|351|350.9|351|350.9|351|350.9|351|350.9|141
1736522710000|2025-01-10 15:25:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|163
1736522720000|2025-01-10 15:25:20|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1736522840000|2025-01-10 15:27:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|2766
1736522910000|2025-01-10 15:28:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|129
1736522940000|2025-01-10 15:29:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|200
1736522950000|2025-01-10 15:29:10|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736523000000|2025-01-10 15:30:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|381
1736523080000|2025-01-10 15:31:20|||||||||3
1736523110000|2025-01-10 15:31:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|396
1736523170000|2025-01-10 15:32:50|||||||||1108
1736523210000|2025-01-10 15:33:30|350.9|350.8|350.9|350.7|350.9|350.8|350.9|350.7|234
1736523250000|2025-01-10 15:34:10|350.8||350.8||350.8||350.8||0
1736523270000|2025-01-10 15:34:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|7
1736523340000|2025-01-10 15:35:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|150
1736523450000|2025-01-10 15:37:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1305
1736523460000|2025-01-10 15:37:40||350.5||350.6||350.6||350.5|0
1736523470000|2025-01-10 15:37:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736523580000|2025-01-10 15:39:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|322
1736523620000|2025-01-10 15:40:20|350.4|350.3|350.5|350.3|350.5|350.3|350.4|350.3|0
1736523630000|2025-01-10 15:40:30||350.4||350.4||350.4||350.3|0
1736523640000|2025-01-10 15:40:40||350.3||350.3||350.4||350.3|0
1736523650000|2025-01-10 15:40:50||350.4||350.4||350.4||350.3|0
1736523730000|2025-01-10 15:42:10||350.3||350.3||350.3||350.3|629
1736523760000|2025-01-10 15:42:40|350.4||350.4||350.4||350.4||1305
1736523770000|2025-01-10 15:42:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2073
1736523780000|2025-01-10 15:43:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|311
1736523900000|2025-01-10 15:45:00||350.4||350.5||350.5||350.4|0
1736523910000|2025-01-10 15:45:10|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|0
1736523920000|2025-01-10 15:45:20|350.5||350.6||350.6||350.5||0
1736523930000|2025-01-10 15:45:30||350.5||350.5||350.5||350.5|0
1736524030000|2025-01-10 15:47:10|350.7|350.6|350.6|350.5|350.7|350.6|350.6|350.5|1410
1736524080000|2025-01-10 15:48:00|350.5|350.4|350.6|350.5|350.6|350.5|350.5|350.4|448
1736524280000|2025-01-10 15:51:20|||||||||1900
1736524330000|2025-01-10 15:52:10|350.5|350.4|350.6|350.5|350.6|350.5|350.5|350.4|394
1736524340000|2025-01-10 15:52:20||350.4||350.4||350.4||350.4|0
1736524410000|2025-01-10 15:53:30|350.5||350.5||350.5||350.5||0
1736524440000|2025-01-10 15:54:00|350.7|350.6|350.9|350.8|350.9|350.8|350.7|350.6|2539
1736524450000|2025-01-10 15:54:10|||||||||393
1736524500000|2025-01-10 15:55:00||350.7||350.7||350.7||350.7|0
1736524510000|2025-01-10 15:55:10||350.8||350.8||350.8||350.8|0
1736524610000|2025-01-10 15:56:50|351|350.9|351|350.9|351|350.9|351|350.9|205
1736524650000|2025-01-10 15:57:30|351.1|351|351.1|351|351.1|351|351.1|351|352
1736524660000|2025-01-10 15:57:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1736524680000|2025-01-10 15:58:00|351|350.9|350.9|350.8|351|350.9|350.9|350.8|1830
1736524710000|2025-01-10 15:58:30|351|350.9|351|350.9|351|350.9|351|350.9|365
1736524720000|2025-01-10 15:58:40||350.8||350.8||350.8||350.8|0
1736524740000|2025-01-10 15:59:00|350.9||350.9||350.9||350.9||0
1736524750000|2025-01-10 15:59:10||350.7||350.7||350.7||350.7|389
1736524790000|2025-01-10 15:59:50|351|350.8|351|350.8|351|350.8|351|350.8|800
1736524870000|2025-01-10 16:01:10|350.9|350.7|350.9|350.8|350.9|350.8|350.8|350.7|954
1736524900000|2025-01-10 16:01:40|351|350.9|351|350.9|351|350.9|351|350.9|1000
1736525020000|2025-01-10 16:03:40|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|164
1736525200000|2025-01-10 16:06:40|351|350.9|351|350.9|351|350.9|351|350.9|2323
1736525230000|2025-01-10 16:07:10|351.1|351|351.2|351.1|351.2|351.1|351.1|351|243
1736525240000|2025-01-10 16:07:20|351.1|351|351.2|351.1|351.2|351.1|351.1|351|279
1736525250000|2025-01-10 16:07:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1736525280000|2025-01-10 16:08:00|351.4|351.3|351.4|351.2|351.4|351.3|351.3|351.2|204
1736525340000|2025-01-10 16:09:00|351.3||351.3||351.3||351.3||134
1736525350000|2025-01-10 16:09:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1736525440000|2025-01-10 16:10:40|351.1|351|351.1|351|351.1|351|351.1|351|0
1736525450000|2025-01-10 16:10:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|394
1736525460000|2025-01-10 16:11:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|390
1736525510000|2025-01-10 16:11:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|363
1736525560000|2025-01-10 16:12:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|383
1736525570000|2025-01-10 16:12:50|||||||||53
1736525600000|2025-01-10 16:13:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|412
1736525620000|2025-01-10 16:13:40|||||||||2090
1736525640000|2025-01-10 16:14:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1736525660000|2025-01-10 16:14:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|394
1736525670000|2025-01-10 16:14:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1736525710000|2025-01-10 16:15:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1000
1736525720000|2025-01-10 16:15:20|351.5||351.5||351.5||351.5||366
1736525730000|2025-01-10 16:15:30|351.4|351.4|351.4|351.3|351.5|351.4|351.4|351.3|0
1736525760000|2025-01-10 16:16:00|||||||||410
1736525800000|2025-01-10 16:16:40|351.5||351.4||351.5||351.4||0
1736525810000|2025-01-10 16:16:50|351.5||351.5||351.5||351.4||92
1736525820000|2025-01-10 16:17:00|351.4|351.4|351.5|351.4|351.5|351.4|351.4|351.4|0
1736525880000|2025-01-10 16:18:00|||||||||1117
1736525960000|2025-01-10 16:19:20|351.6||351.5||351.6||351.5||381
1736526120000|2025-01-10 16:22:00||351.3||351.4||351.4||351.3|0
1736526130000|2025-01-10 16:22:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|361
1736526140000|2025-01-10 16:22:20|||||||||51
1736526150000|2025-01-10 16:22:30|||||||||500
1736526270000|2025-01-10 16:24:30|||||||||718
1736526290000|2025-01-10 16:24:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1673
1736526330000|2025-01-10 16:25:30|||||||||83
1736526350000|2025-01-10 16:25:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1509
1736526360000|2025-01-10 16:26:00|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|1406
1736526380000|2025-01-10 16:26:20||351.6||351.6||351.6||351.6|1000
1736526390000|2025-01-10 16:26:30||351.5||351.6||351.6||351.5|0
1736526420000|2025-01-10 16:27:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1131
1736526460000|2025-01-10 16:27:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|374
1736526510000|2025-01-10 16:28:30|||||||||347
1736526550000|2025-01-10 16:29:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|2073
1736526570000|2025-01-10 16:29:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|292
1736526590000|2025-01-10 16:29:50|||||||||3
1736755200000|2025-01-13 08:00:00|350.8|350.3|350.7|350.2|350.8|350.3|350.7|350.2|21
1736755210000|2025-01-13 08:00:10|350.6|350.3|350.6|350.2|350.6|350.3|350.6|350.2|0
1736755220000|2025-01-13 08:00:20|350.5|350.4|350.5|350.2|350.5|350.4|350.5|350.2|0
1736755230000|2025-01-13 08:00:30|350.4|350.1|350.1|349.6|350.4|350.2|350.1|349.6|1125
1736755240000|2025-01-13 08:00:40|350|349.2|349.7|349.2|350|349.2|349.7|349.2|2618
1736755260000|2025-01-13 08:01:00|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|1572
1736755280000|2025-01-13 08:01:20|350|349.7|350|349.7|350|349.7|350|349.7|3363
1736755330000|2025-01-13 08:02:10|350.1|349.8|350.1|349.8|350.1|349.8|350.1|349.8|109
1736755370000|2025-01-13 08:02:50|350|349.6|349.9|349.6|350|349.6|349.9|349.6|786
1736755380000|2025-01-13 08:03:00|350|349.5|350|349.7|350|349.7|350|349.5|0
1736755390000|2025-01-13 08:03:10|349.9|349.6|350|349.6|350|349.6|349.9|349.5|150
1736755400000|2025-01-13 08:03:20||349.7||349.7||349.7||349.7|0
1736755410000|2025-01-13 08:03:30|350.1|349.6|350|349.6|350.1|349.6|350|349.6|0
1736755440000|2025-01-13 08:04:00||349.7||349.7||349.7||349.7|0
1736755450000|2025-01-13 08:04:10||349.8||349.7||349.8||349.7|0
1736755540000|2025-01-13 08:05:40|350.1|349.9|350.4|350.1|350.4|350.1|350.1|349.9|593
1736755550000|2025-01-13 08:05:50||350.2||350.2||350.2||350.2|0
1736755560000|2025-01-13 08:06:00|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|0
1736755590000|2025-01-13 08:06:30|350.6|350.4|350.7|350.4|350.7|350.4|350.6|350.4|0
1736755600000|2025-01-13 08:06:40|350.6|350.3|350.5|350.3|350.6|350.3|350.5|350.3|0
1736755620000|2025-01-13 08:07:00|350.4||350.5||350.5||350.4||0
1736755650000|2025-01-13 08:07:30|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|1417
1736755660000|2025-01-13 08:07:40||350.1||350.1||350.1||350.1|0
1736755680000|2025-01-13 08:08:00|350.3|350|350.2|350|350.3|350|350.2|350|0
1736755740000|2025-01-13 08:09:00|350.4|350.1|350.4|350.1|350.4|350.1|350.4|350.1|1572
1736755780000|2025-01-13 08:09:40|350.6|350.2|350.6|350.4|350.6|350.4|350.6|350.2|0
1736755790000|2025-01-13 08:09:50||350.5||350.5||350.5||350.5|0
1736755820000|2025-01-13 08:10:20||350.4||350.5||350.5||350.4|1075
1736755830000|2025-01-13 08:10:30|||||||||455
1736755870000|2025-01-13 08:11:10|350.7||350.7||350.7||350.7||0
1736755880000|2025-01-13 08:11:20|350.9|350.6|350.9|350.7|350.9|350.7|350.9|350.6|0
1736755890000|2025-01-13 08:11:30||350.8||350.8||350.8||350.8|0
1736755900000|2025-01-13 08:11:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|143
1736755910000|2025-01-13 08:11:50|350.9||350.9||350.9||350.9||0
1736755930000|2025-01-13 08:12:10|351|351|351.3|351.1|351.3|351.1|350.9|351|3622
1736755940000|2025-01-13 08:12:20|351.2|351|351.3|351.1|351.3|351.1|351.2|351|0
1736755950000|2025-01-13 08:12:30||351||351||351||351|0
1736755990000|2025-01-13 08:13:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1736756000000|2025-01-13 08:13:20|351.3|351|351.2|351|351.3|351|351.2|351|1452
1736756010000|2025-01-13 08:13:30|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1736756050000|2025-01-13 08:14:10|351.2|350.9|351.1|350.9|351.2|350.9|351.1|350.9|2848
1736756090000|2025-01-13 08:14:50|351|351|351.1|350.9|351.1|351|351|350.9|0
1736756140000|2025-01-13 08:15:40|351.2|351|351.2|351|351.2|351|351.2|351|427
1736756160000|2025-01-13 08:16:00|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1736756180000|2025-01-13 08:16:20|||||||||3
1736756230000|2025-01-13 08:17:10|351.2|351|351.2|351.1|351.2|351.1|351.2|351|150
1736756250000|2025-01-13 08:17:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1232
1736756270000|2025-01-13 08:17:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|110
1736756310000|2025-01-13 08:18:30|351.7|351.5|351.7|351.6|351.7|351.6|351.7|351.5|226
1736756320000|2025-01-13 08:18:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1736756370000|2025-01-13 08:19:30|352|351.8|352|351.8|352|351.8|352|351.8|0
1736756380000|2025-01-13 08:19:40||351.9||351.8||351.9||351.8|150
1736756420000|2025-01-13 08:20:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1736756430000|2025-01-13 08:20:30|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|143
1736756450000|2025-01-13 08:20:50|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|2861
1736756460000|2025-01-13 08:21:00||351.6||351.6||351.6||351.6|1572
1736756480000|2025-01-13 08:21:20|351.8||351.8||351.8||351.8||0
1736756540000|2025-01-13 08:22:20|351.9|351.7|352|351.8|352|351.8|351.9|351.7|316
1736756560000|2025-01-13 08:22:40|352.1|351.9|352.1|352|352.1|352|352.1|351.9|19
1736756570000|2025-01-13 08:22:50|||||||||82
1736756670000|2025-01-13 08:24:30|352.2|352.1|352.4|352.2|352.4|352.2|352.2|352.1|364
1736756730000|2025-01-13 08:25:30|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|5
1736756760000|2025-01-13 08:26:00||352.2||352.1||352.2||352.1|319
1736756790000|2025-01-13 08:26:30||352.2||352.2||352.2||352.2|0
1736756800000|2025-01-13 08:26:40|352.5|352.4|352.5|352.3|352.6|352.4|352.5|352.3|337
1736756810000|2025-01-13 08:26:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1736756820000|2025-01-13 08:27:00|352.5||352.6||352.6||352.5||2838
1736756890000|2025-01-13 08:28:10|352.5||352.6||352.6||352.5||0
1736756920000|2025-01-13 08:28:40|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1736756970000|2025-01-13 08:29:30|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|4
1736756980000|2025-01-13 08:29:40|352.5||352.5||352.5||352.5||0
1736757000000|2025-01-13 08:30:00|352.7|352.5|352.5|352.3|352.7|352.5|352.5|352.3|763
1736757010000|2025-01-13 08:30:10|352.6||352.6||352.6||352.6||0
1736757030000|2025-01-13 08:30:30||352.4||352.4||352.4||352.4|0
1736757050000|2025-01-13 08:30:50||352.5||352.5||352.5||352.5|0
1736757060000|2025-01-13 08:31:00|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|3654
1736757070000|2025-01-13 08:31:10|352.6||352.6||352.6||352.6||0
1736757100000|2025-01-13 08:31:40|352.7||352.7||352.7||352.7||4005
1736757120000|2025-01-13 08:32:00|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|14
1736757140000|2025-01-13 08:32:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736757180000|2025-01-13 08:33:00|352.8||352.8||352.8||352.8||300
1736757190000|2025-01-13 08:33:10|352.9||352.9||352.9||352.9||0
1736757210000|2025-01-13 08:33:30|352.8||352.9||352.9||352.8||0
1736757220000|2025-01-13 08:33:40|352.8||352.8||352.8||352.8||0
1736757240000|2025-01-13 08:34:00|352.9||352.8||352.9||352.8||0
1736757260000|2025-01-13 08:34:20|352.9||352.9||352.9||352.9||0
1736757270000|2025-01-13 08:34:30|352.8||352.8||352.8||352.8||0
1736757310000|2025-01-13 08:35:10|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|3
1736757350000|2025-01-13 08:35:50|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|347
1736757360000|2025-01-13 08:36:00|353|352.8|353|352.8|353|352.8|353|352.8|0
1736757390000|2025-01-13 08:36:30||352.9||352.9||352.9||352.9|20
1736757430000|2025-01-13 08:37:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|368
1736757450000|2025-01-13 08:37:30|353||353||353||353||0
1736757460000|2025-01-13 08:37:40|352.9||352.9||352.9||352.9||0
1736757470000|2025-01-13 08:37:50|353||353||353||352.9||0
1736757480000|2025-01-13 08:38:00|353.1|352.9|353.1|353|353.1|353|353.1|352.9|919
1736757490000|2025-01-13 08:38:10|352.8|352.9|352.6|352.5|352.8|352.9|352.6|352.5|2462
1736757500000|2025-01-13 08:38:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736757510000|2025-01-13 08:38:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|2269
1736757520000|2025-01-13 08:38:40|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|3861
1736757560000|2025-01-13 08:39:20|||||||||500
1736757600000|2025-01-13 08:40:00|||||||||72
1736757660000|2025-01-13 08:41:00|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|3546
1736757690000|2025-01-13 08:41:30|352.8||352.8||352.8||352.8||0
1736757770000|2025-01-13 08:42:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736757810000|2025-01-13 08:43:30|||||||||10
1736757850000|2025-01-13 08:44:10|353|352.9|353|352.9|353|352.9|353|352.9|34
1736757860000|2025-01-13 08:44:20|353.1||353.1||353.1||353.1||1414
1736757990000|2025-01-13 08:46:30|353||353||353||353||0
1736758000000|2025-01-13 08:46:40||352.8||352.9||352.9||352.8|1922
1736758010000|2025-01-13 08:46:50||352.8||352.8||352.8||352.8|0
1736758030000|2025-01-13 08:47:10|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1736758070000|2025-01-13 08:47:50|353|352.8|352.9|352.8|353|352.8|352.9|352.8|6056
1736758080000|2025-01-13 08:48:00|352.7|352.6|352.8|352.6|352.8|352.7|352.7|352.6|711
1736758190000|2025-01-13 08:49:50|352.9|352.8|353|352.8|353|352.8|352.9|352.8|22
1736758200000|2025-01-13 08:50:00|353.1||353.1||353.1||353.1||0
1736758240000|2025-01-13 08:50:40||352.9||352.9||352.9||352.9|0
1736758310000|2025-01-13 08:51:50||353||353||353||353|0
1736758320000|2025-01-13 08:52:00|353.3|353.2|353.2|353|353.3|353.2|353.2|353|30
1736758360000|2025-01-13 08:52:40|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|4939
1736758420000|2025-01-13 08:53:40|353.5||353.5||353.5||353.5||200
1736758460000|2025-01-13 08:54:20|353.4||353.4||353.4||353.4||0
1736758630000|2025-01-13 08:57:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|800
1736758660000|2025-01-13 08:57:40|353.6||353.6||353.6||353.6||0
1736758700000|2025-01-13 08:58:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1135
1736758710000|2025-01-13 08:58:30||353.2||353.2||353.2||353.2|0
1736758720000|2025-01-13 08:58:40|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|834
1736758790000|2025-01-13 08:59:50|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736758800000|2025-01-13 09:00:00|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1556
1736758810000|2025-01-13 09:00:10|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|74
1736758840000|2025-01-13 09:00:40||353.4||353.3||353.4||353.3|905
1736758850000|2025-01-13 09:00:50|353.6|353.4|353.6|353.4|353.6|353.5|353.6|353.4|151
1736758900000|2025-01-13 09:01:40|353.7|353.5|353.7|353.5|353.7|353.6|353.7|353.5|189
1736758910000|2025-01-13 09:01:50|353.6|353.3|353.5|353.3|353.6|353.3|353.5|353.3|0
1736758920000|2025-01-13 09:02:00|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1736758980000|2025-01-13 09:03:00||353.3||353.3||353.3||353.3|0
1736759000000|2025-01-13 09:03:20||353.2||353.2||353.2||353.2|0
1736759040000|2025-01-13 09:04:00|||||||||2269
1736759060000|2025-01-13 09:04:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|4
1736759070000|2025-01-13 09:04:30|353.2||353.2||353.2||353.2||0
1736759080000|2025-01-13 09:04:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|4
1736759090000|2025-01-13 09:04:50||353.1||353.1||353.1||353.1|0
1736759100000|2025-01-13 09:05:00||353.2||353.2||353.2||353.1|27
1736759120000|2025-01-13 09:05:20|353.4|353.3|353.5|353.4|353.5|353.4|353.4|353.3|42
1736759140000|2025-01-13 09:05:40|||||||||2829
1736759150000|2025-01-13 09:05:50||353.3||353.3||353.3||353.3|0
1736759170000|2025-01-13 09:06:10||353.4||353.4||353.4||353.4|0
1736759180000|2025-01-13 09:06:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|32
1736759260000|2025-01-13 09:07:40|||||||||533
1736759280000|2025-01-13 09:08:00|353.5|353.4|353.4|353.3|353.5|353.4|353.4|353.3|28
1736759320000|2025-01-13 09:08:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|55
1736759330000|2025-01-13 09:08:50|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|0
1736759370000|2025-01-13 09:09:30|353.9|353.8|354|353.8|354|353.8|353.9|353.8|42
1736759400000|2025-01-13 09:10:00|353.9||353.9||353.9||353.9||0
1736759430000|2025-01-13 09:10:30|354|353.9|354|353.9|354|353.9|354|353.9|150
1736759440000|2025-01-13 09:10:40|||||||||9
1736759450000|2025-01-13 09:10:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|2
1736759460000|2025-01-13 09:11:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|451
1736759480000|2025-01-13 09:11:20||354.4||354.3||354.4||354.3|9
1736759500000|2025-01-13 09:11:40||354.4||354.3||354.4||354.3|13
1736759540000|2025-01-13 09:12:20||354.4||354.4||354.4||354.4|0
1736759590000|2025-01-13 09:13:10|354.7|354.5|354.8|354.6|354.8|354.7|354.6|354.5|917
1736759600000|2025-01-13 09:13:20|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.7|2233
1736759610000|2025-01-13 09:13:30|355||355||355||355||17
1736759630000|2025-01-13 09:13:50|354.9||354.9||354.9||354.9||94
1736759640000|2025-01-13 09:14:00|355||355||355||355||0
1736759670000|2025-01-13 09:14:30|354.8|354.6|354.5|354.4|354.8|354.6|354.5|354.4|6716
1736759680000|2025-01-13 09:14:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1736759700000|2025-01-13 09:15:00|354.3||354.3||354.3||354.3||0
1736759710000|2025-01-13 09:15:10|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|3
1736759820000|2025-01-13 09:17:00|354.4|354.3|354.4|354.2|354.4|354.3|354.3|354.2|3464
1736759880000|2025-01-13 09:18:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|59
1736759910000|2025-01-13 09:18:30|354.2|354|354|353.9|354.2|354|354|353.9|210
1736759920000|2025-01-13 09:18:40|354.1||354.1||354.1||354.1||0
1736759970000|2025-01-13 09:19:30||354||354||354||354|0
1736759980000|2025-01-13 09:19:40||353.9||353.9||353.9||353.9|0
1736759990000|2025-01-13 09:19:50||354||354||354||354|0
1736760000000|2025-01-13 09:20:00|354.2|354.1|354.2|354|354.2|354.1|354.2|354|4859
1736760030000|2025-01-13 09:20:30|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|2
1736760060000|2025-01-13 09:21:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|431
1736760230000|2025-01-13 09:23:50||354.2||354.2||354.2||354.2|0
1736760240000|2025-01-13 09:24:00||354.1||354.1||354.1||354.1|0
1736760250000|2025-01-13 09:24:10|354.2|354|354.2|354|354.2|354|354.1|354|1125
1736760300000|2025-01-13 09:25:00|354.1|354.1|354.2|354.1|354.2|354.1|354.1|354.1|580
1736760370000|2025-01-13 09:26:10|354.3||354.3||354.3||354.3||938
1736760400000|2025-01-13 09:26:40|354.2||354.2||354.2||354.2||0
1736760470000|2025-01-13 09:27:50||354||354||354||354|2114
1736760500000|2025-01-13 09:28:20|||||||||777
1736760540000|2025-01-13 09:29:00||354.1||354.1||354.1||354.1|0
1736760590000|2025-01-13 09:29:50|354.1|354|354.1|354|354.1|354|354.1|354|1449
1736760600000|2025-01-13 09:30:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|182
1736760610000|2025-01-13 09:30:10||354.2||354.2||354.2||354.2|4
1736760630000|2025-01-13 09:30:30|354.4|354.3|354.6|354.4|354.6|354.5|354.4|354.3|4
1736760690000|2025-01-13 09:31:30|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|145
1736760720000|2025-01-13 09:32:00||354.5||354.5||354.5||354.5|0
1736760740000|2025-01-13 09:32:20|354.6||354.6||354.6||354.6||0
1736760860000|2025-01-13 09:34:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|3313
1736760870000|2025-01-13 09:34:30|354.8||354.7||354.8||354.7||0
1736760920000|2025-01-13 09:35:20|||||||||2520
1736760960000|2025-01-13 09:36:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|31
1736760970000|2025-01-13 09:36:10|||||||||2000
1736760980000|2025-01-13 09:36:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|14
1736760990000|2025-01-13 09:36:30||354.5||354.6||354.6||354.5|0
1736761000000|2025-01-13 09:36:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|5
1736761160000|2025-01-13 09:39:20|354.7||354.7||354.7||354.7||0
1736761170000|2025-01-13 09:39:30|354.8||354.7||354.8||354.7||0
1736761200000|2025-01-13 09:40:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|211
1736761230000|2025-01-13 09:40:30|354.2|354.4|354.2|354.1|354.2|354.4|354.2|354|847
1736761260000|2025-01-13 09:41:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736761280000|2025-01-13 09:41:20|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|645
1736761320000|2025-01-13 09:42:00|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|790
1736761340000|2025-01-13 09:42:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|75
1736761410000|2025-01-13 09:43:30|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|1853
1736761430000|2025-01-13 09:43:50|354.1|354|354.1|354|354.1|354|354.1|354|589
1736761440000|2025-01-13 09:44:00|354|353.8|354|353.9|354|353.9|354|353.8|503
1736761560000|2025-01-13 09:46:00|353.8|353.7|353.7|353.5|353.8|353.7|353.7|353.5|1866
1736761570000|2025-01-13 09:46:10||353.6||353.5||353.6||353.5|0
1736761670000|2025-01-13 09:47:50|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1736761690000|2025-01-13 09:48:10||353.7||353.7||353.7||353.7|0
1736761810000|2025-01-13 09:50:10|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|0
1736761850000|2025-01-13 09:50:50|353.7|353.5|353.6|353.5|353.7|353.5|353.6|353.5|0
1736761910000|2025-01-13 09:51:50|||||||||3591
1736761920000|2025-01-13 09:52:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1736761930000|2025-01-13 09:52:10||353.3||353.4||353.4||353.3|0
1736761950000|2025-01-13 09:52:30||353.3||353.3||353.3||353.3|0
1736761960000|2025-01-13 09:52:40|353.4||353.4||353.4||353.4||0
1736761970000|2025-01-13 09:52:50||353.2||353.2||353.2||353.2|0
1736761990000|2025-01-13 09:53:10||353.3||353.3||353.3||353.3|0
1736762010000|2025-01-13 09:53:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|394
1736762030000|2025-01-13 09:53:50|353.4|353.3|353.5|353.3|353.5|353.3|353.4|353.3|227
1736762070000|2025-01-13 09:54:30||353.4||353.3||353.4||353.3|3560
1736762130000|2025-01-13 09:55:30|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1736762160000|2025-01-13 09:56:00||353.3||353.3||353.3||353.3|0
1736762180000|2025-01-13 09:56:20|353.5||353.5||353.5||353.5||0
1736762220000|2025-01-13 09:57:00|353.4||353.4||353.4||353.4||0
1736762230000|2025-01-13 09:57:10||353.2||353.2||353.2||353.2|0
1736762240000|2025-01-13 09:57:20||353.3||353.3||353.3||353.3|0
1736762250000|2025-01-13 09:57:30|353.5||353.5||353.5||353.5||0
1736762260000|2025-01-13 09:57:40|353.4||353.4||353.4||353.4||0
1736762270000|2025-01-13 09:57:50|353.5||353.5||353.5||353.5||0
1736762280000|2025-01-13 09:58:00|353.4||353.4||353.4||353.4||0
1736762290000|2025-01-13 09:58:10|353.5|353.2|353.5|353.3|353.5|353.3|353.5|353.2|0
1736762300000|2025-01-13 09:58:20|353.4||353.4||353.4||353.4||0
1736762310000|2025-01-13 09:58:30|353.5|353.2|353.5|353.3|353.5|353.3|353.5|353.2|0
1736762330000|2025-01-13 09:58:50|353.4|353.4|353.5|353.4|353.5|353.4|353.4|353.4|5
1736762340000|2025-01-13 09:59:00|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|0
1736762360000|2025-01-13 09:59:20|353.3||353.3||353.3||353.3||0
1736762380000|2025-01-13 09:59:40|||||||||170
1736762410000|2025-01-13 10:00:10|353.2|353.1|353.1|353|353.2|353.1|353.1|353|203
1736762420000|2025-01-13 10:00:20|353|352.9|353|352.8|353|352.9|353|352.8|0
1736762430000|2025-01-13 10:00:30||352.9||352.9||352.9||352.9|0
1736762440000|2025-01-13 10:00:40|353.1|353|353.1|352.9|353.1|353|353.1|352.9|0
1736762550000|2025-01-13 10:02:30|353||353||353||353||0
1736762560000|2025-01-13 10:02:40|353.1|353|353.1|352.9|353.1|353|353.1|352.9|188
1736762620000|2025-01-13 10:03:40||353||353||353||353|0
1736762720000|2025-01-13 10:05:20|||||||||4
1736762730000|2025-01-13 10:05:30|353.2|353.1|353.2|353|353.2|353.1|353.2|353|0
1736762800000|2025-01-13 10:06:40|||||||||1000
1736762820000|2025-01-13 10:07:00||353.1||353||353.1||353|0
1736763020000|2025-01-13 10:10:20||353.1||353.1||353.1||353.1|0
1736763060000|2025-01-13 10:11:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1736763130000|2025-01-13 10:12:10|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|4
1736763150000|2025-01-13 10:12:30||353.6||353.6||353.6||353.6|0
1736763250000|2025-01-13 10:14:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2002
1736763310000|2025-01-13 10:15:10|||||||||250
1736763330000|2025-01-13 10:15:30|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|3
1736763380000|2025-01-13 10:16:20|||||||||664
1736763420000|2025-01-13 10:17:00||353.8||353.8||353.8||353.8|0
1736763470000|2025-01-13 10:17:50|||||||||2663
1736763480000|2025-01-13 10:18:00|||||||||969
1736763490000|2025-01-13 10:18:10||353.7||353.8||353.8||353.7|0
1736763610000|2025-01-13 10:20:10|||||||||489
1736763620000|2025-01-13 10:20:20|354|353.9|354|353.8|354|353.9|354|353.8|25
1736763700000|2025-01-13 10:21:40|353.9||353.9||353.9||353.9||355
1736763710000|2025-01-13 10:21:50|||||||||5
1736763780000|2025-01-13 10:23:00|||||||||13
1736763810000|2025-01-13 10:23:30||353.7||353.7||353.7||353.7|400
1736763880000|2025-01-13 10:24:40|354.1|354|354.2|354.1|354.2|354.1|354.1|354|1650
1736763900000|2025-01-13 10:25:00|354|353.9|354|353.9|354|353.9|354|353.8|613
1736763920000|2025-01-13 10:25:20|354.1||354.1||354.1||354.1||0
1736763950000|2025-01-13 10:25:50|354||354||354||354||0
1736763970000|2025-01-13 10:26:10|||||||||1000
1736764260000|2025-01-13 10:31:00|354.1||354.1||354.1||354.1||0
1736764280000|2025-01-13 10:31:20|354||354||354||354||0
1736764290000|2025-01-13 10:31:30|354.1||354.1||354.1||354.1||0
1736764300000|2025-01-13 10:31:40|354||354||354||354||0
1736764310000|2025-01-13 10:31:50|353.9|353.8|354|353.8|354|353.8|353.9|353.8|131
1736764550000|2025-01-13 10:35:50|353.9|353.7|353.8|353.6|353.9|353.7|353.8|353.6|1336
1736764560000|2025-01-13 10:36:00||353.7||353.7||353.7||353.6|898
1736764570000|2025-01-13 10:36:10|353.9|353.8|354|353.9|354|353.9|353.9|353.8|1873
1736764580000|2025-01-13 10:36:20|354.1||354.1||354.1||354.1||29
1736764600000|2025-01-13 10:36:40|354||354||354||354||0
1736764610000|2025-01-13 10:36:50|354.1||354.1||354.1||354.1||1996
1736764640000|2025-01-13 10:37:20|354.2|354.1|354.5|354.4|354.5|354.4|354.2|354.1|272
1736764650000|2025-01-13 10:37:30|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|2337
1736764770000|2025-01-13 10:39:30|||||||||1000
1736764830000|2025-01-13 10:40:30|354.6|354.4|354.6|354.5|354.6|354.5|354.6|354.4|1129
1736764840000|2025-01-13 10:40:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|88
1736764890000|2025-01-13 10:41:30|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.2|207
1736765090000|2025-01-13 10:44:50||354.1||354.1||354.1||354.1|1100
1736765180000|2025-01-13 10:46:20|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|0
1736765190000|2025-01-13 10:46:30||354.3||354.3||354.3||354.3|0
1736765200000|2025-01-13 10:46:40|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1002
1736765210000|2025-01-13 10:46:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1736765220000|2025-01-13 10:47:00|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|202
1736765280000|2025-01-13 10:48:00|354.7||354.8||354.8||354.7||0
1736765410000|2025-01-13 10:50:10|354.7||354.7||354.7||354.7||0
1736765420000|2025-01-13 10:50:20|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|851
1736765430000|2025-01-13 10:50:30|||||||||513
1736765680000|2025-01-13 10:54:40||354.3||354.4||354.4||354.3|687
1736765700000|2025-01-13 10:55:00|354.6|354.5|354.5|354.3|354.6|354.5|354.5|354.3|1861
1736765710000|2025-01-13 10:55:10|354.4|354.2|354.4|354.3|354.5|354.3|354.4|354.2|1823
1736765730000|2025-01-13 10:55:30||354.2||354.2||354.2||354.2|5901
1736765760000|2025-01-13 10:56:00||354.3||354.3||354.3||354.3|0
1736765820000|2025-01-13 10:57:00|||||||||12
1736765950000|2025-01-13 10:59:10|||||||||38
1736765990000|2025-01-13 10:59:50|354.2|354.1|354.3|354.1|354.3|354.2|354.2|354.1|3277
1736766000000|2025-01-13 11:00:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.2|5
1736766010000|2025-01-13 11:00:10|||||||||3
1736766060000|2025-01-13 11:01:00|||||||||800
1736766120000|2025-01-13 11:02:00|||||||||15
1736766130000|2025-01-13 11:02:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|5
1736766140000|2025-01-13 11:02:20|354.6||354.6||354.6||354.6||0
1736766170000|2025-01-13 11:02:50||354.5||354.5||354.5||354.5|0
1736766180000|2025-01-13 11:03:00|354.7||354.6||354.7||354.6||150
1736766190000|2025-01-13 11:03:10|354.7|354.6|354.9|354.8|354.9|354.8|354.7|354.6|197
1736766200000|2025-01-13 11:03:20|355|354.9|355|354.9|355|354.9|355|354.9|9
1736766210000|2025-01-13 11:03:30|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|199
1736766220000|2025-01-13 11:03:40|354.9|354.9|355|354.9|355|354.9|354.9|354.9|7
1736766250000|2025-01-13 11:04:10||354.8||354.8||354.8||354.8|101
1736766320000|2025-01-13 11:05:20||354.9||354.9||354.9||354.9|0
1736766410000|2025-01-13 11:06:50|||||||||1726
1736766420000|2025-01-13 11:07:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|4
1736766540000|2025-01-13 11:09:00||354.7||354.7||354.7||354.7|0
1736766600000|2025-01-13 11:10:00|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|146
1736766610000|2025-01-13 11:10:10|354.8||354.8||354.8||354.8||0
1736766760000|2025-01-13 11:12:40|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.7|191
1736766800000|2025-01-13 11:13:20||354.7||354.7||354.7||354.7|155
1736766830000|2025-01-13 11:13:50|354.8||354.8||354.8||354.8||0
1736766840000|2025-01-13 11:14:00||354.6||354.6||354.6||354.6|0
1736766870000|2025-01-13 11:14:30|354.7||354.7||354.7||354.7||0
1736766900000|2025-01-13 11:15:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|10
1736766980000|2025-01-13 11:16:20||354.6||354.6||354.6||354.6|0
1736767040000|2025-01-13 11:17:20||354.7||354.7||354.7||354.7|0
1736767200000|2025-01-13 11:20:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1736767220000|2025-01-13 11:20:20|355|354.9|355|354.9|355|354.9|355|354.9|232
1736767250000|2025-01-13 11:20:50|355.1|355|355.1|355|355.1|355|355.1|355|108
1736767360000|2025-01-13 11:22:40|355|354.9|355|354.9|355|354.9|355|354.9|2818
1736767370000|2025-01-13 11:22:50||354.8||354.8||354.8||354.8|716
1736767470000|2025-01-13 11:24:30|354.9||354.9||354.9||354.9||301
1736767490000|2025-01-13 11:24:50|||||||||41
1736767520000|2025-01-13 11:25:20|355|354.9|355|354.9|355|354.9|355|354.9|1849
1736767550000|2025-01-13 11:25:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|119
1736767560000|2025-01-13 11:26:00|355.1|355|355|354.8|355.2|355|355|354.8|3490
1736767630000|2025-01-13 11:27:10|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|791
1736767780000|2025-01-13 11:29:40|355||355||355||355||0
1736767800000|2025-01-13 11:30:00|355.1||355.1||355.1||355.1||748
1736767860000|2025-01-13 11:31:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1736767920000|2025-01-13 11:32:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1736767980000|2025-01-13 11:33:00|355.2|355.1|355.2|355.1|355.2|355.2|355.2|355.1|14
1736767990000|2025-01-13 11:33:10||355||355||355||355|54
1736768130000|2025-01-13 11:35:30|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|2415
1736768170000|2025-01-13 11:36:10|355.2||355.2||355.2||355.2||0
1736768180000|2025-01-13 11:36:20|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|4
1736768230000|2025-01-13 11:37:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|21
1736768250000|2025-01-13 11:37:30||355.2||355.2||355.2||355.2|0
1736768260000|2025-01-13 11:37:40|||||||||3125
1736768280000|2025-01-13 11:38:00|||||||||1436
1736768290000|2025-01-13 11:38:10|||||||||723
1736768320000|2025-01-13 11:38:40|355.6|355.5|355.6|355.4|355.6|355.5|355.6|355.4|455
1736768380000|2025-01-13 11:39:40|||||||||725
1736768480000|2025-01-13 11:41:20|355.5||355.6||355.6||355.5||26
1736768490000|2025-01-13 11:41:30|355.5||355.5||355.5||355.5||181
1736768610000|2025-01-13 11:43:30|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|3244
1736768730000|2025-01-13 11:45:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|2813
1736769030000|2025-01-13 11:50:30|355.6||355.6||355.6||355.6||0
1736769070000|2025-01-13 11:51:10|355.5||355.5||355.5||355.5||0
1736769100000|2025-01-13 11:51:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1736769160000|2025-01-13 11:52:40|||||||||3
1736769220000|2025-01-13 11:53:40||355.1||355.1||355.1||355.1|0
1736769250000|2025-01-13 11:54:10||355.2||355.2||355.2||355.2|2
1736769360000|2025-01-13 11:56:00||355.1||355.1||355.1||355.1|7
1736769380000|2025-01-13 11:56:20|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|3125
1736769410000|2025-01-13 11:56:50|355.3||355.3||355.3||355.3||100
1736769440000|2025-01-13 11:57:20|||||||||1435
1736769490000|2025-01-13 11:58:10|||||||||716
1736769600000|2025-01-13 12:00:00|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|0
1736769610000|2025-01-13 12:00:10|355.5||355.5||355.5||355.5||0
1736769750000|2025-01-13 12:02:30|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1000
1736769760000|2025-01-13 12:02:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|500
1736769780000|2025-01-13 12:03:00|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|77
1736769840000|2025-01-13 12:04:00|355.6||355.7||355.7||355.6||0
1736769850000|2025-01-13 12:04:10|355.6||355.6||355.6||355.6||200
1736769870000|2025-01-13 12:04:30|355.7||355.7||355.7||355.7||0
1736769960000|2025-01-13 12:06:00|355.6||355.6||355.6||355.6||0
1736769980000|2025-01-13 12:06:20|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.4|1345
1736770100000|2025-01-13 12:08:20||355.5||355.5||355.5||355.5|0
1736770120000|2025-01-13 12:08:40|355.7||355.7||355.7||355.6||0
1736770130000|2025-01-13 12:08:50|355.6||355.7||355.7||355.6||0
1736770160000|2025-01-13 12:09:20|355.6||355.6||355.6||355.6||0
1736770220000|2025-01-13 12:10:20|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1736770230000|2025-01-13 12:10:30|355.6||355.6||355.6||355.6||0
1736770350000|2025-01-13 12:12:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1736770380000|2025-01-13 12:13:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1736770400000|2025-01-13 12:13:20||355.5||355.5||355.5||355.5|0
1736770430000|2025-01-13 12:13:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|800
1736770440000|2025-01-13 12:14:00||355.6||355.6||355.6||355.6|0
1736770450000|2025-01-13 12:14:10|355.7||355.7||355.8||355.7||0
1736770480000|2025-01-13 12:14:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1736770500000|2025-01-13 12:15:00|355.7||355.7||355.7||355.7||0
1736770550000|2025-01-13 12:15:50|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|12
1736770570000|2025-01-13 12:16:10|355.9|355.8|356|355.8|356|355.8|355.9|355.8|2049
1736770730000|2025-01-13 12:18:50|355.9|355.7|355.8|355.7|355.9|355.7|355.8|355.7|93
1736771200000|2025-01-13 12:26:40|||||||||24
1736771230000|2025-01-13 12:27:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|30
1736771240000|2025-01-13 12:27:20|355.5|355.4|355.5|355.4|355.6|355.4|355.5|355.4|239
1736771270000|2025-01-13 12:27:50|355.6||355.6||355.6||355.6||0
1736771310000|2025-01-13 12:28:30|355.2|355.1|355.3|355.2|355.3|355.2|355.1|355|1349
1736771320000|2025-01-13 12:28:40|355.4|355|355.3|355.1|355.4|355.1|355.1|355|24
1736771330000|2025-01-13 12:28:50|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|11
1736771340000|2025-01-13 12:29:00||355.3||355.3||355.3||355.3|0
1736771450000|2025-01-13 12:30:50|||||||||53
1736771620000|2025-01-13 12:33:40|||||||||2815
1736771670000|2025-01-13 12:34:30|||||||||11
1736771680000|2025-01-13 12:34:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|24
1736771720000|2025-01-13 12:35:20|355.3|355.2|355.3|355.1|355.3|355.2|355.2|355.1|815
1736771740000|2025-01-13 12:35:40|355.2||355.2||355.2||355.2||0
1736771810000|2025-01-13 12:36:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|11
1736771830000|2025-01-13 12:37:10|||||||||107
1736771860000|2025-01-13 12:37:40|||||||||214
1736771870000|2025-01-13 12:37:50||355.1||355.2||355.2||355.1|1527
1736771880000|2025-01-13 12:38:00||355.1||355.1||355.1||355.1|0
1736771890000|2025-01-13 12:38:10|355.2||355.2||355.2||355.2||0
1736771920000|2025-01-13 12:38:40|||||||||47
1736771930000|2025-01-13 12:38:50||355||355.1||355.1||355|0
1736771960000|2025-01-13 12:39:20||355||355||355||355|0
1736771970000|2025-01-13 12:39:30||355.1||355.1||355.1||355.1|73
1736771980000|2025-01-13 12:39:40||355||355.1||355.1||355|0
1736771990000|2025-01-13 12:39:50||355||355||355||355|18
1736772010000|2025-01-13 12:40:10|355.1||355.1||355.1||355.1||0
1736772050000|2025-01-13 12:40:50|355|354.9|355|354.9|355|354.9|355|354.9|3
1736772110000|2025-01-13 12:41:50|355.1|355|355.1|355|355.1|355|355.1|355|2
1736772120000|2025-01-13 12:42:00||354.9||354.9||354.9||354.9|534
1736772130000|2025-01-13 12:42:10|355|354.8|355|354.9|355|354.9|355|354.8|0
1736772180000|2025-01-13 12:43:00||354.8||354.8||354.8||354.8|0
1736772220000|2025-01-13 12:43:40||354.9||354.8||354.9||354.8|0
1736772300000|2025-01-13 12:45:00|355.2|354.9|355.1|355|355.2|355.1|355.1|354.9|3125
1736772310000|2025-01-13 12:45:10|355.2|355.1|355.3|355.1|355.3|355.2|355.2|355.1|201
1736772330000|2025-01-13 12:45:30|||||||||2760
1736772370000|2025-01-13 12:46:10|355.2|355|355.2|355.1|355.2|355.1|355.1|355|2025
1736772410000|2025-01-13 12:46:50|355.1|355|355|354.9|355.1|355|355|354.9|149
1736772460000|2025-01-13 12:47:40|||||||||698
1736772490000|2025-01-13 12:48:10|||||||||1431
1736772500000|2025-01-13 12:48:20|||||||||720
1736772560000|2025-01-13 12:49:20|355.1|355|355.1|355|355.1|355|355.1|355|2
1736772600000|2025-01-13 12:50:00|||||||||14
1736772720000|2025-01-13 12:52:00|355|354.9|355|354.9|355|354.9|355|354.9|9
1736772740000|2025-01-13 12:52:20|355.1|355|355.1|354.9|355.1|355|355.1|354.9|3749
1736772750000|2025-01-13 12:52:30|355||355.1||355.1||355||16
1736772780000|2025-01-13 12:53:00|||||||||606
1736772790000|2025-01-13 12:53:10|355.3|355.1|355.3|355.2|355.3|355.2|355.3|355.1|1909
1736772840000|2025-01-13 12:54:00||355.1||355.1||355.1||355.1|4
1736772850000|2025-01-13 12:54:10|355.2||355.2||355.2||355.2||0
1736772960000|2025-01-13 12:56:00|355.1|355|355|354.9|355.1|355|355|354.9|243
1736772970000|2025-01-13 12:56:10|355.1||355.1||355.1||355.1||393
1736773140000|2025-01-13 12:59:00|355||355||355||355||0
1736773230000|2025-01-13 13:00:30|355.1|355|355.1|355|355.1|355|355.1|355|243
1736773290000|2025-01-13 13:01:30|355|354.9|355|354.9|355|354.9|355|354.9|0
1736773300000|2025-01-13 13:01:40|355.1||355.1||355.1||355.1||0
1736773370000|2025-01-13 13:02:50|355||355||355||355||0
1736773380000|2025-01-13 13:03:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|9
1736773410000|2025-01-13 13:03:30|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|23
1736773610000|2025-01-13 13:06:50||354.8||354.8||354.8||354.8|0
1736773620000|2025-01-13 13:07:00|355||355||355||355||293
1736773650000|2025-01-13 13:07:30|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|3
1736773680000|2025-01-13 13:08:00|354.7|354.6|354.7|354.6|354.8|354.6|354.7|354.6|234
1736773690000|2025-01-13 13:08:10|354.8||354.7||354.8||354.7||0
1736773780000|2025-01-13 13:09:40|354.8||354.7||354.8||354.7||0
1736773860000|2025-01-13 13:11:00|354.8||354.8||354.8||354.8||0
1736773950000|2025-01-13 13:12:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1736773980000|2025-01-13 13:13:00|355.1|355|355.1|354.9|355.1|355|355.1|354.9|13
1736773990000|2025-01-13 13:13:10||355||355||355||355|0
1736774120000|2025-01-13 13:15:20|355|354.9|355.1|355|355.1|355|355|354.9|87
1736774160000|2025-01-13 13:16:00||354.9||354.9||354.9||354.9|0
1736774170000|2025-01-13 13:16:10|355.2|355|355.2|355|355.2|355|355.2|355|4
1736774200000|2025-01-13 13:16:40|355.1|354.9|355.2|355|355.2|355|355.1|354.9|2252
1736774220000|2025-01-13 13:17:00||355.1||355||355.1||355|5451
1736774230000|2025-01-13 13:17:10||355.1||355.1||355.1||355.1|0
1736774260000|2025-01-13 13:17:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|3942
1736774330000|2025-01-13 13:18:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|195
1736774340000|2025-01-13 13:19:00|||||||||452
1736774410000|2025-01-13 13:20:10|||||||||155
1736774510000|2025-01-13 13:21:50|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|744
1736774520000|2025-01-13 13:22:00|||||||||2
1736774540000|2025-01-13 13:22:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|167
1736774580000|2025-01-13 13:23:00|||||||||13
1736774610000|2025-01-13 13:23:30|||||||||44
1736774650000|2025-01-13 13:24:10|||||||||190
1736774660000|2025-01-13 13:24:20||355.4||355.4||355.4||355.4|0
1736774700000|2025-01-13 13:25:00||355.5||355.4||355.5||355.4|0
1736774870000|2025-01-13 13:27:50||355.5||355.5||355.5||355.5|0
1736775000000|2025-01-13 13:30:00|||||||||84
1736775010000|2025-01-13 13:30:10|||||||||795
1736775030000|2025-01-13 13:30:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|79
1736775040000|2025-01-13 13:30:40|355.8||355.8||355.8||355.8||56
1736775070000|2025-01-13 13:31:10||355.7||355.7||355.7||355.7|0
1736775140000|2025-01-13 13:32:20|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|250
1736775280000|2025-01-13 13:34:40||355.6||355.6||355.6||355.6|0
1736775330000|2025-01-13 13:35:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|2
1736775690000|2025-01-13 13:41:30|355.9||355.9||355.9||355.9||0
1736775700000|2025-01-13 13:41:40|355.8||355.8||355.8||355.8||0
1736775760000|2025-01-13 13:42:40|355.9||355.9||355.9||355.9||0
1736775800000|2025-01-13 13:43:20|355.8||355.8||355.8||355.8||0
1736776000000|2025-01-13 13:46:40|||||||||6
1736776200000|2025-01-13 13:50:00|||||||||2
1736776290000|2025-01-13 13:51:30|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|761
1736776300000|2025-01-13 13:51:40||355.4||355.4||355.4||355.4|354
1736776320000|2025-01-13 13:52:00|355.5||355.5||355.5||355.5||0
1736776330000|2025-01-13 13:52:10|||||||||1560
1736776340000|2025-01-13 13:52:20|355.4|355.3|355.4|355.2|355.4|355.3|355.3|355.2|420
1736776380000|2025-01-13 13:53:00|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.4|438
1736776490000|2025-01-13 13:54:50|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|156
1736776500000|2025-01-13 13:55:00|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|836
1736776510000|2025-01-13 13:55:10|355.2||355.2||355.2||355.2||0
1736776520000|2025-01-13 13:55:20|355.3||355.3||355.3||355.3||0
1736776610000|2025-01-13 13:56:50|355.2||355.2||355.2||355.2||0
1736776620000|2025-01-13 13:57:00|||||||||401
1736776660000|2025-01-13 13:57:40|355.1|355|355.1|355|355.1|355|355.1|355|1500
1736776680000|2025-01-13 13:58:00|355.2||355.1||355.2||355.1||0
1736776690000|2025-01-13 13:58:10|355|354.9|355.1|354.9|355.1|354.9|355|354.9|1106
1736776740000|2025-01-13 13:59:00||355||355||355||355|0
1736776750000|2025-01-13 13:59:10|355.2||355.2||355.2||355.2||0
1736776800000|2025-01-13 14:00:00|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|0
1736776920000|2025-01-13 14:02:00||355.2||355.1||355.2||355.1|10
1736776930000|2025-01-13 14:02:10|355.2|355.2|355.2|355.1|355.2|355.2|355.2|355.1|7
1736776950000|2025-01-13 14:02:30|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|5
1736776990000|2025-01-13 14:03:10|355.2|355|355.2|355|355.2|355|355.2|355|1074
1736777010000|2025-01-13 14:03:30||355.1||355.1||355.1||355.1|0
1736777210000|2025-01-13 14:06:50|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|332
1736777250000|2025-01-13 14:07:30|355.2||355.2||355.2||355.2||0
1736777260000|2025-01-13 14:07:40|355.3||355.3||355.3||355.3||0
1736777270000|2025-01-13 14:07:50|355.2||355.3||355.3||355.2||0
1736777330000|2025-01-13 14:08:50|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|762
1736777340000|2025-01-13 14:09:00|355.3|355.3|355.3|355.2|355.3|355.3|355.3|355.2|89
1736777350000|2025-01-13 14:09:10||355.1||355.1||355.1||355.1|423
1736777360000|2025-01-13 14:09:20|355.2||355.3||355.3||355.2||0
1736777400000|2025-01-13 14:10:00|||||||||1931
1736777470000|2025-01-13 14:11:10|355.2||355.2||355.2||355.2||1
1736777510000|2025-01-13 14:11:50|355.1|355|355.1|355|355.1|355|355.1|355|230
1736777520000|2025-01-13 14:12:00|355.2||355.1||355.2||355.1||0
1736777560000|2025-01-13 14:12:40|355|354.9|355.1|354.9|355.1|355|355|354.9|3551
1736777620000|2025-01-13 14:13:40|355|355.1|355.2|355|355.2|355.1|355|355|714
1736777700000|2025-01-13 14:15:00||355.1||355.1||355.1||355|0
1736777710000|2025-01-13 14:15:10||355||355.1||355.1||355|0
1736777750000|2025-01-13 14:15:50|||||||||209
1736777840000|2025-01-13 14:17:20|||||||||2842
1736777850000|2025-01-13 14:17:30|||||||||1000
1736777870000|2025-01-13 14:17:50|355.1|355|355.1|355|355.1|355|355.1|355|230
1736777940000|2025-01-13 14:19:00|355|354.9|355.1|355|355.1|355|355|354.9|230
1736777980000|2025-01-13 14:19:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|245
1736778010000|2025-01-13 14:20:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|13
1736778080000|2025-01-13 14:21:20|355.2|355.1|355.1|355|355.2|355.1|355.1|355|248
1736778130000|2025-01-13 14:22:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|35
1736778140000|2025-01-13 14:22:20||355||355||355||355|0
1736778160000|2025-01-13 14:22:40|355.1||355.1||355.1||355.1||1552
1736778180000|2025-01-13 14:23:00|||||||||3
1736778190000|2025-01-13 14:23:10|||||||||137
1736778230000|2025-01-13 14:23:50|||||||||500
1736778240000|2025-01-13 14:24:00|355|354.9|355|354.9|355|354.9|355|354.9|12
1736778260000|2025-01-13 14:24:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|348
1736778300000|2025-01-13 14:25:00|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|159
1736778310000|2025-01-13 14:25:10|354.8||354.8||354.8||354.8||0
1736778320000|2025-01-13 14:25:20||354.7||354.7||354.7||354.7|0
1736778340000|2025-01-13 14:25:40|354.9||354.9||354.9||354.9||805
1736778490000|2025-01-13 14:28:10|354.8||354.8||354.8||354.8||0
1736778520000|2025-01-13 14:28:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1736778530000|2025-01-13 14:28:50|355|354.9|355|354.8|355|354.9|355|354.8|8
1736778590000|2025-01-13 14:29:50||354.9||354.8||354.9||354.8|0
1736778600000|2025-01-13 14:30:00|355.2|355|355.2|355.1|355.2|355.1|355.2|355|2748
1736778610000|2025-01-13 14:30:10||355||355||355||355|308
1736778640000|2025-01-13 14:30:40|355.1|354.9|355.1|354.9|355.1|355|355|354.9|667
1736778650000|2025-01-13 14:30:50|355|354.8|354.9|354.8|355|354.8|354.9|354.8|2163
1736778660000|2025-01-13 14:31:00|||||||||703
1736778690000|2025-01-13 14:31:30|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|2573
1736778700000|2025-01-13 14:31:40|355|354.8|355|354.8|355|354.8|355|354.8|0
1736778710000|2025-01-13 14:31:50|355.1|354.9|355|354.9|355.1|354.9|355|354.9|0
1736778720000|2025-01-13 14:32:00||354.8||354.8||354.8||354.8|110
1736778750000|2025-01-13 14:32:30||354.9||354.9||354.9||354.9|0
1736778770000|2025-01-13 14:32:50||354.8||354.9||354.9||354.8|2592
1736778780000|2025-01-13 14:33:00|355.2|355|355.1|355|355.2|355|355.1|355|171
1736778800000|2025-01-13 14:33:20|355.2||355.2||355.2||355.2||0
1736778820000|2025-01-13 14:33:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|45
1736778830000|2025-01-13 14:33:50||355||355||355||355|0
1736778840000|2025-01-13 14:34:00|355.2|355.1|355.2|355|355.2|355.1|355.2|355|799
1736778890000|2025-01-13 14:34:50||355.1||355||355.1||355|0
1736778900000|2025-01-13 14:35:00|||||||||28
1736778910000|2025-01-13 14:35:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|2
1736778920000|2025-01-13 14:35:20|355.4|355.3|355.5|355.3|355.5|355.4|355.4|355.3|2156
1736778930000|2025-01-13 14:35:30||355.4||355.3||355.4||355.3|0
1736778940000|2025-01-13 14:35:40||355.4||355.4||355.4||355.3|0
1736778950000|2025-01-13 14:35:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1736778960000|2025-01-13 14:36:00|||||||||1071
1736779020000|2025-01-13 14:37:00|||||||||101
1736779080000|2025-01-13 14:38:00|355.5||355.5||355.5||355.5||0
1736779100000|2025-01-13 14:38:20|355.4|355.2|355.4|355.2|355.4|355.2|355.3|355.2|224
1736779130000|2025-01-13 14:38:50|355.3||355.3||355.3||355.3||0
1736779140000|2025-01-13 14:39:00|355.4||355.3||355.4||355.3||1071
1736779150000|2025-01-13 14:39:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|123
1736779160000|2025-01-13 14:39:20|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|3217
1736779180000|2025-01-13 14:39:40|355.3||355.3||355.3||355.3||0
1736779200000|2025-01-13 14:40:00|355.2|355.1|355.4|355.3|355.4|355.3|355.2|355.1|4885
1736779240000|2025-01-13 14:40:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|754
1736779260000|2025-01-13 14:41:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|20
1736779280000|2025-01-13 14:41:20|355.5|355.4|355.5|355.3|355.5|355.4|355.5|355.3|744
1736779290000|2025-01-13 14:41:30||355.4||355.4||355.4||355.4|0
1736779300000|2025-01-13 14:41:40|||||||||598
1736779320000|2025-01-13 14:42:00|||||||||1071
1736779380000|2025-01-13 14:43:00|||||||||1071
1736779400000|2025-01-13 14:43:20|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|10
1736779410000|2025-01-13 14:43:30|355.3|355.2|355.3|355.1|355.3|355.2|355.2|355.1|979
1736779440000|2025-01-13 14:44:00|355.2|355|355.2|355|355.2|355|355.2|355|1071
1736779450000|2025-01-13 14:44:10||355.1||355.1||355.1||355.1|0
1736779470000|2025-01-13 14:44:30||355||355.1||355.1||355|0
1736779490000|2025-01-13 14:44:50|355.1|355|355.1|355|355.1|355|355.1|355|0
1736779500000|2025-01-13 14:45:00|355.2|355.1|355.2|355|355.2|355.1|355.2|355|246
1736779510000|2025-01-13 14:45:10|355.4|355.1|355.4|355.2|355.4|355.2|355.4|355.1|3276
1736779520000|2025-01-13 14:45:20|355.3||355.3||355.3||355.3||0
1736779530000|2025-01-13 14:45:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1994
1736779540000|2025-01-13 14:45:40|355.3||355.3||355.3||355.3||0
1736779550000|2025-01-13 14:45:50|355.2||355.2||355.2||355.2||0
1736779560000|2025-01-13 14:46:00|355.3||355.3||355.3||355.3||1071
1736779580000|2025-01-13 14:46:20||355.2||355.2||355.2||355.2|0
1736779610000|2025-01-13 14:46:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.2|744
1736779620000|2025-01-13 14:47:00|||||||||3217
1736779640000|2025-01-13 14:47:20|||||||||11
1736779680000|2025-01-13 14:48:00||355.2||355.2||355.2||355.2|86
1736779690000|2025-01-13 14:48:10|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|14
1736779700000|2025-01-13 14:48:20|355.2||355.2||355.2||355.2||500
1736779710000|2025-01-13 14:48:30|355.3||355.3||355.3||355.3||54
1736779730000|2025-01-13 14:48:50||355.2||355.2||355.2||355.1|0
1736779740000|2025-01-13 14:49:00|||||||||1071
1736779760000|2025-01-13 14:49:20||355.1||355.1||355.1||355.1|0
1736779800000|2025-01-13 14:50:00|||||||||1071
1736779850000|2025-01-13 14:50:50||355.2||355.2||355.2||355.2|0
1736779860000|2025-01-13 14:51:00|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|13
1736779870000|2025-01-13 14:51:10|355.3|355.1|355.2|355.1|355.3|355.1|355.2|355.1|0
1736779880000|2025-01-13 14:51:20||355||355||355||355|490
1736779910000|2025-01-13 14:51:50|355.1|354.9|355.1|354.9|355.1|355|355.1|354.9|274
1736779920000|2025-01-13 14:52:00|||||||||1071
1736779930000|2025-01-13 14:52:10|355||355||355||355||0
1736779940000|2025-01-13 14:52:20|||||||||98
1736779960000|2025-01-13 14:52:40|||||||||4
1736779980000|2025-01-13 14:53:00||354.8||354.8||354.8||354.8|5
1736779990000|2025-01-13 14:53:10||354.9||354.9||354.9||354.9|0
1736780000000|2025-01-13 14:53:20|354.9|354.8|355|354.8|355|354.8|354.9|354.8|302
1736780020000|2025-01-13 14:53:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|14
1736780030000|2025-01-13 14:53:50|354.8||354.8||354.8||354.8||0
1736780040000|2025-01-13 14:54:00|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|2879
1736780060000|2025-01-13 14:54:20|354.8||354.8||354.8||354.8||90
1736780080000|2025-01-13 14:54:40|354.9||354.9||354.9||354.9||1144
1736780100000|2025-01-13 14:55:00|354.8|354.8|354.9|354.7|354.9|354.8|354.8|354.7|650
1736780110000|2025-01-13 14:55:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1736780160000|2025-01-13 14:56:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|3048
1736780170000|2025-01-13 14:56:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|328
1736780180000|2025-01-13 14:56:20|354.6||354.6||354.6||354.6||715
1736780210000|2025-01-13 14:56:50||354.5||354.5||354.5||354.5|0
1736780220000|2025-01-13 14:57:00||354.4||354.4||354.4||354.4|51
1736780240000|2025-01-13 14:57:20|354.5||354.5||354.5||354.5||0
1736780250000|2025-01-13 14:57:30|||||||||479
1736780260000|2025-01-13 14:57:40||354.3||354.3||354.3||354.3|703
1736780270000|2025-01-13 14:57:50|354.4||354.4||354.4||354.4||0
1736780280000|2025-01-13 14:58:00|||||||||217
1736780290000|2025-01-13 14:58:10||354.2||354.2||354.2||354.2|7
1736780340000|2025-01-13 14:59:00|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|2760
1736780370000|2025-01-13 14:59:30||354||354.1||354.1||354|0
1736780380000|2025-01-13 14:59:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1736780390000|2025-01-13 14:59:50|||||||||897
1736780400000|2025-01-13 15:00:00|354.2|354.1|354.1|354|354.2|354.1|354.1|354|4967
1736780410000|2025-01-13 15:00:10|354|353.9|354|353.9|354|353.9|354|353.9|0
1736780420000|2025-01-13 15:00:20|354.1||354.1||354.1||354.1||791
1736780430000|2025-01-13 15:00:30|354||354.1||354.1||354||0
1736780460000|2025-01-13 15:01:00|354|353.8|353.9|353.8|354|353.8|353.9|353.8|3217
1736780470000|2025-01-13 15:01:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1736780480000|2025-01-13 15:01:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|120
1736780490000|2025-01-13 15:01:30|353.8||353.7||353.8||353.7||3660
1736780500000|2025-01-13 15:01:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1736780520000|2025-01-13 15:02:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|3641
1736780540000|2025-01-13 15:02:20||353.7||353.7||353.7||353.7|0
1736780560000|2025-01-13 15:02:40|353.8|353.8|353.8|353.7|353.8|353.8|353.8|353.7|6
1736780570000|2025-01-13 15:02:50|353.9||353.8||353.9||353.8||74
1736780580000|2025-01-13 15:03:00||353.6||353.6||353.6||353.6|517
1736780610000|2025-01-13 15:03:30||353.7||353.7||353.7||353.7|134
1736780620000|2025-01-13 15:03:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|245
1736780640000|2025-01-13 15:04:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|2137
1736780650000|2025-01-13 15:04:10||353.4||353.4||353.4||353.4|0
1736780660000|2025-01-13 15:04:20|353.5||353.5||353.5||353.5||0
1736780700000|2025-01-13 15:05:00||353.3||353.4||353.4||353.3|8
1736780710000|2025-01-13 15:05:10||353.3||353.3||353.3||353.3|4
1736780730000|2025-01-13 15:05:30||353.4||353.4||353.4||353.4|0
1736780740000|2025-01-13 15:05:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|3
1736780770000|2025-01-13 15:06:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|26
1736780780000|2025-01-13 15:06:20||353.5||353.5||353.5||353.5|47
1736780790000|2025-01-13 15:06:30||353.6||353.6||353.6||353.6|0
1736780820000|2025-01-13 15:07:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1678
1736780840000|2025-01-13 15:07:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|43
1736780860000|2025-01-13 15:07:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|49
1736780880000|2025-01-13 15:08:00|354|353.9|354|353.9|354|353.9|354|353.9|6
1736780910000|2025-01-13 15:08:30|||||||||58
1736780920000|2025-01-13 15:08:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|121
1736780930000|2025-01-13 15:08:50|354|353.9|354|353.9|354|353.9|354|353.9|404
1736780940000|2025-01-13 15:09:00|354.1|354|354|353.9|354.1|354|354|353.9|289
1736780970000|2025-01-13 15:09:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1736781020000|2025-01-13 15:10:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1736781050000|2025-01-13 15:10:50|||||||||677
1736781120000|2025-01-13 15:12:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|13
1736781130000|2025-01-13 15:12:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|7
1736781170000|2025-01-13 15:12:50||353.6||353.6||353.6||353.6|0
1736781180000|2025-01-13 15:13:00|354|353.7|354|353.8|354|353.9|354|353.7|369
1736781210000|2025-01-13 15:13:30||353.9||353.9||353.9||353.9|0
1736781240000|2025-01-13 15:14:00||353.8||353.8||353.8||353.8|30
1736781290000|2025-01-13 15:14:50||353.9||353.9||353.9||353.9|0
1736781300000|2025-01-13 15:15:00|354.1|354|354.1|354|354.1|354|354.1|354|53
1736781360000|2025-01-13 15:16:00|||||||||3
1736781370000|2025-01-13 15:16:10|354|353.9|354|353.9|354|353.9|354|353.9|573
1736781410000|2025-01-13 15:16:50||353.8||353.8||353.8||353.8|650
1736781420000|2025-01-13 15:17:00|353.9||353.9||353.9||353.9||0
1736781510000|2025-01-13 15:18:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|245
1736781590000|2025-01-13 15:19:50|353.9||353.9||353.9||353.9||0
1736781600000|2025-01-13 15:20:00|353.8||353.8||353.8||353.8||3069
1736781660000|2025-01-13 15:21:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1736781670000|2025-01-13 15:21:10|353.8||353.7||353.8||353.7||0
1736781720000|2025-01-13 15:22:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2
1736781730000|2025-01-13 15:22:10||353.6||353.6||353.6||353.6|0
1736781740000|2025-01-13 15:22:20|||||||||690
1736781780000|2025-01-13 15:23:00||353.7||353.6||353.7||353.6|0
1736781820000|2025-01-13 15:23:40|||||||||310
1736781850000|2025-01-13 15:24:10|||||||||634
1736781900000|2025-01-13 15:25:00||353.7||353.7||353.7||353.7|643
1736782010000|2025-01-13 15:26:50|354.1|354|354.1|353.9|354.1|354|354.1|353.9|765
1736782040000|2025-01-13 15:27:20|354||354||354||354||0
1736782080000|2025-01-13 15:28:00|354.1|354|354.1|354|354.1|354|354.1|354|1044
1736782100000|2025-01-13 15:28:20|354|353.9|354|353.9|354|353.9|354|353.9|685
1736782110000|2025-01-13 15:28:30|354.1|354|354.1|354|354.1|354|354.1|354|1045
1736782120000|2025-01-13 15:28:40|354|353.9|354|353.9|354|353.9|354|353.9|0
1736782180000|2025-01-13 15:29:40|354.1|354|354|353.9|354.1|354|354|353.9|254
1736782190000|2025-01-13 15:29:50|354.1||354.1||354.1||354.1||0
1736782230000|2025-01-13 15:30:30|354|354|354|353.9|354|354|354|353.9|0
1736782250000|2025-01-13 15:30:50|354.1||354.1||354.1||354.1||0
1736782260000|2025-01-13 15:31:00|354||354||354||354||0
1736782270000|2025-01-13 15:31:10|||||||||2
1736782290000|2025-01-13 15:31:30|354.1|354|354.1|354|354.1|354|354.1|354|3967
1736782300000|2025-01-13 15:31:40|354|353.9|354|353.9|354|353.9|354|353.9|0
1736782310000|2025-01-13 15:31:50|353.9|353.8|354|353.9|354|353.9|353.9|353.8|3092
1736782320000|2025-01-13 15:32:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1736782340000|2025-01-13 15:32:20||353.7||353.7||353.7||353.7|0
1736782350000|2025-01-13 15:32:30||353.8||353.8||353.8||353.8|3
1736782510000|2025-01-13 15:35:10|354|353.9|354|353.9|354|353.9|354|353.9|4
1736782530000|2025-01-13 15:35:30|||||||||2
1736782560000|2025-01-13 15:36:00|||||||||17
1736782580000|2025-01-13 15:36:20|354.1|354|354.1|354|354.1|354|354.1|354|17
1736782640000|2025-01-13 15:37:20|||||||||51
1736782660000|2025-01-13 15:37:40||353.9||353.9||353.9||353.9|371
1736782680000|2025-01-13 15:38:00|354||354.1||354.1||354||3599
1736782720000|2025-01-13 15:38:40|354||354||354||354||0
1736782740000|2025-01-13 15:39:00|354.1||354.1||354.1||354.1||1652
1736782790000|2025-01-13 15:39:50||354||354||354||354|0
1736782800000|2025-01-13 15:40:00|354|353.9|354|353.9|354|353.9|354|353.9|1933
1736782820000|2025-01-13 15:40:20|353.9|353.8|354|353.9|354|353.9|353.9|353.8|699
1736782850000|2025-01-13 15:40:50|354.1|354|354.1|354|354.1|354|354.1|354|9
1736782860000|2025-01-13 15:41:00|||||||||6
1736782890000|2025-01-13 15:41:30||353.9||353.9||353.9||353.9|108
1736783010000|2025-01-13 15:43:30||354||354||354||354|0
1736783110000|2025-01-13 15:45:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|2
1736783120000|2025-01-13 15:45:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|17
1736783130000|2025-01-13 15:45:30|||||||||5
1736783140000|2025-01-13 15:45:40|||||||||57
1736783190000|2025-01-13 15:46:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1112
1736783210000|2025-01-13 15:46:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|10
1736783230000|2025-01-13 15:47:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|10
1736783260000|2025-01-13 15:47:40|354.7||354.7||354.7||354.7||153
1736783270000|2025-01-13 15:47:50|354.6||354.6||354.6||354.6||1611
1736783280000|2025-01-13 15:48:00|||||||||300
1736783340000|2025-01-13 15:49:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|13
1736783350000|2025-01-13 15:49:10|||||||||6
1736783410000|2025-01-13 15:50:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|3
1736783450000|2025-01-13 15:50:50||354.4||354.4||354.4||354.4|313
1736783520000|2025-01-13 15:52:00||354.5||354.5||354.5||354.5|2
1736783530000|2025-01-13 15:52:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|245
1736783550000|2025-01-13 15:52:30|354.6|354.5|354.6|354.5|354.6|354.5|354.5|354.5|3603
1736783580000|2025-01-13 15:53:00|354.5|354.4|354.6|354.5|354.6|354.5|354.5|354.4|238
1736783620000|2025-01-13 15:53:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1736783750000|2025-01-13 15:55:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|23
1736783760000|2025-01-13 15:56:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|375
1736783850000|2025-01-13 15:57:30|354.8||354.8||354.8||354.7||0
1736783880000|2025-01-13 15:58:00|354.7||354.7||354.7||354.7||0
1736783940000|2025-01-13 15:59:00|354.6|354.5|354.6|354.4|354.6|354.5|354.5|354.4|2
1736783980000|2025-01-13 15:59:40|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|0
1736783990000|2025-01-13 15:59:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736784010000|2025-01-13 16:00:10|354.5||354.5||354.5||354.5||0
1736784020000|2025-01-13 16:00:20|354.4||354.4||354.4||354.4||31
1736784030000|2025-01-13 16:00:30|||||||||158
1736784040000|2025-01-13 16:00:40|||||||||409
1736784090000|2025-01-13 16:01:30|||||||||7
1736784110000|2025-01-13 16:01:50|||||||||4
1736784120000|2025-01-13 16:02:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|158
1736784150000|2025-01-13 16:02:30|354.2|354.1|354.1|354|354.2|354.1|354.1|354|4040
1736784160000|2025-01-13 16:02:40|354|353.9|354.1|353.9|354.1|353.9|354|353.9|1424
1736784180000|2025-01-13 16:03:00||354||354||354||354|0
1736784190000|2025-01-13 16:03:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|21
1736784220000|2025-01-13 16:03:40||354.1||354.1||354.1||354.1|954
1736784240000|2025-01-13 16:04:00||354.2||354.2||354.2||354.1|1800
1736784300000|2025-01-13 16:05:00|||||||||15
1736784330000|2025-01-13 16:05:30|||||||||4
1736784340000|2025-01-13 16:05:40|||||||||2
1736784360000|2025-01-13 16:06:00|||||||||5
1736784370000|2025-01-13 16:06:10|||||||||5
1736784390000|2025-01-13 16:06:30|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.1|1823
1736784400000|2025-01-13 16:06:40|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|1760
1736784420000|2025-01-13 16:07:00|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|316
1736784430000|2025-01-13 16:07:10|354.2||354.2||354.2||354.2||768
1736784450000|2025-01-13 16:07:30|||||||||525
1736784460000|2025-01-13 16:07:40|354.1|354|354.1|354|354.1|354|354.1|354|1788
1736784470000|2025-01-13 16:07:50|354.2||354.2||354.2||354.2||1129
1736784500000|2025-01-13 16:08:20||354.1||354||354.1||354|0
1736784510000|2025-01-13 16:08:30|354.1|353.9|354|353.9|354.1|353.9|354|353.9|87
1736784520000|2025-01-13 16:08:40|354.1|354|354.1|354|354.1|354|354.1|354|313
1736784540000|2025-01-13 16:09:00||353.9||353.9||354||353.9|0
1736784550000|2025-01-13 16:09:10|354||354.1||354.1||354||0
1736784560000|2025-01-13 16:09:20|354|354|354.1|354|354.1|354|354|354|0
1736784680000|2025-01-13 16:11:20|||||||||910
1736784690000|2025-01-13 16:11:30||353.9||353.9||354||353.9|1206
1736784720000|2025-01-13 16:12:00|354||354||354||354||0
1736784740000|2025-01-13 16:12:20|354.1||354.1||354.1||354.1||0
1736784770000|2025-01-13 16:12:50||354||353.9||354||353.9|0
1736784780000|2025-01-13 16:13:00|354||354||354||354||0
1736784930000|2025-01-13 16:15:30|354.1||354||354.1||354||3925
1736784940000|2025-01-13 16:15:40|353.9|353.8|353.9|353.8|354|353.8|353.9|353.8|2710
1736784950000|2025-01-13 16:15:50|354||353.9||354||353.9||0
1736784960000|2025-01-13 16:16:00|354|353.9|354|353.8|354|353.9|354|353.8|0
1736785000000|2025-01-13 16:16:40|353.9||353.9||353.9||353.9||0
1736785020000|2025-01-13 16:17:00|354|353.9|354|353.8|354|353.9|354|353.8|1139
1736785070000|2025-01-13 16:17:50||353.9||353.9||353.9||353.9|0
1736785130000|2025-01-13 16:18:50|354.1|354|354.1|354|354.1|354|354.1|354|1592
1736785170000|2025-01-13 16:19:30|||||||||717
1736785210000|2025-01-13 16:20:10||353.9||354||354||353.9|868
1736785220000|2025-01-13 16:20:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1216
1736785270000|2025-01-13 16:21:10|354.1|354|354.2|354|354.2|354|354.1|354|276
1736785290000|2025-01-13 16:21:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|214
1736785340000|2025-01-13 16:22:20||354.2||354.2||354.2||354.2|0
1736785390000|2025-01-13 16:23:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1800
1736785490000|2025-01-13 16:24:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1736785540000|2025-01-13 16:25:40|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|133
1736785560000|2025-01-13 16:26:00|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|0
1736785570000|2025-01-13 16:26:10|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|1638
1736785610000|2025-01-13 16:26:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.4|0
1736785640000|2025-01-13 16:27:20|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|345
1736785680000|2025-01-13 16:28:00||354.5||354.4||354.5||354.4|0
1736785710000|2025-01-13 16:28:30|354.5||354.6||354.6||354.5||1530
1736785760000|2025-01-13 16:29:20|354.5|354.5|354.6|354.5|354.6|354.5|354.5|354.4|1880
1736785770000|2025-01-13 16:29:30||354.4||354.5||354.5||354.4|1206
1736785780000|2025-01-13 16:29:40|||||||||367
1736785790000|2025-01-13 16:29:50|||||||||27
1736841610000|2025-01-14 08:00:10|354.9|354.7|354.9|354.7|354.9|354.8|354.9|354.7|2
1736841630000|2025-01-14 08:00:30|355.3|354.9|355.2|354.9|355.3|355|355.2|354.9|0
1736841640000|2025-01-14 08:00:40|355.3|355|355.3|354.9|355.3|355|355.3|354.9|0
1736841650000|2025-01-14 08:00:50||355||355||355||355|0
1736841660000|2025-01-14 08:01:00|355.1|354.8|355.3|354.9|355.3|354.9|355.1|354.8|1481
1736841670000|2025-01-14 08:01:10|355.6|355.3|355.2|354.8|355.7|355.3|355.2|354.8|1276
1736841680000|2025-01-14 08:01:20|355.3||355.2||355.3||355.2||0
1736841690000|2025-01-14 08:01:30|355.1|354.7|355.3|355|355.3|355|355.1|354.7|1018
1736841720000|2025-01-14 08:02:00|355|354.6|355.1|354.7|355.1|354.7|354.9|354.6|2491
1736841730000|2025-01-14 08:02:10|355.2|354.8|355|354.6|355.4|355|354.8|354.4|150
1736841740000|2025-01-14 08:02:20|355.1||355||355.1||355||0
1736841760000|2025-01-14 08:02:40|354.9||354.9||354.9||354.9||0
1736841780000|2025-01-14 08:03:00|355.1|354.7|355.1|354.7|355.2|354.7|355.1|354.7|219
1736841790000|2025-01-14 08:03:10|355.2|354.9|355.2|354.9|355.3|354.9|355.2|354.9|603
1736841840000|2025-01-14 08:04:00|355.4|355|355.4|355.1|355.4|355.1|355.4|355|662
1736841850000|2025-01-14 08:04:10|355.3|355|355.3|355|355.3|355|355.3|355|0
1736841890000|2025-01-14 08:04:50|355.2||355.2||355.2||355.2||1481
1736841900000|2025-01-14 08:05:00|355|354.7|354.8|354.5|355|354.7|354.8|354.5|1370
1736841920000|2025-01-14 08:05:20|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|0
1736841930000|2025-01-14 08:05:30|354.6|354.5|354.8|354.5|354.8|354.5|354.6|354.5|0
1736841940000|2025-01-14 08:05:40|354.9|354.6|355|354.8|355|354.8|354.9|354.6|0
1736841960000|2025-01-14 08:06:00|354.9|354.6|354.9|354.6|355|354.6|354.9|354.6|0
1736841970000|2025-01-14 08:06:10|354.8|354.8|355|354.8|355|354.8|354.8|354.8|0
1736841980000|2025-01-14 08:06:20|355.1|354.9|355.2|354.9|355.2|354.9|355.1|354.9|0
1736841990000|2025-01-14 08:06:30|355.1||355.2||355.2||355.1||0
1736842000000|2025-01-14 08:06:40|355.1||355.2||355.2||355.1||0
1736842010000|2025-01-14 08:06:50|355.1||355.2||355.2||355.1||0
1736842020000|2025-01-14 08:07:00|355.1|355|355.2|355|355.3|355|355.1|355|111
1736842050000|2025-01-14 08:07:30|||||||||827
1736842060000|2025-01-14 08:07:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|16
1736842070000|2025-01-14 08:07:50|354.9|354.8|354.9|354.8|355|354.8|354.9|354.8|772
1736842080000|2025-01-14 08:08:00|355||355.1||355.1||355||387
1736842090000|2025-01-14 08:08:10|355||355.1||355.1||355||0
1736842100000|2025-01-14 08:08:20|355|354.6|354.8|354.6|355|354.6|354.8|354.6|835
1736842110000|2025-01-14 08:08:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1736842130000|2025-01-14 08:08:50|354.8||354.7||354.8||354.7||0
1736842150000|2025-01-14 08:09:10|354.6|354.4|354.6|354.3|354.6|354.4|354.6|354.3|0
1736842160000|2025-01-14 08:09:20|354.5||354.5||354.5||354.5||0
1736842180000|2025-01-14 08:09:40|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|150
1736842190000|2025-01-14 08:09:50|354.4||354.3||354.4||354.3||0
1736842200000|2025-01-14 08:10:00|||||||||1553
1736842210000|2025-01-14 08:10:10|354.2|354.2|354.1|354|354.2|354.2|354.1|354|2980
1736842230000|2025-01-14 08:10:30|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|0
1736842240000|2025-01-14 08:10:40|354.2|354|354.1|354|354.2|354|354.1|354|254
1736842260000|2025-01-14 08:11:00|354|353.9|354|353.9|354|353.9|354|353.9|2000
1736842270000|2025-01-14 08:11:10|354.1||354.1||354.1||354.1||0
1736842280000|2025-01-14 08:11:20||353.8||353.8||353.8||353.8|0
1736842310000|2025-01-14 08:11:50|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1500
1736842320000|2025-01-14 08:12:00|354.2||354.2||354.2||354.2||39
1736842330000|2025-01-14 08:12:10|354.3|354|354.2|354|354.3|354|354.2|354|1570
1736842340000|2025-01-14 08:12:20|354.3|354.1|354.3|354|354.3|354.1|354.2|354|0
1736842370000|2025-01-14 08:12:50|354.2|353.8|354|353.8|354.2|353.8|354|353.8|506
1736842380000|2025-01-14 08:13:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1736842390000|2025-01-14 08:13:10|354.2|354|354.2|353.9|354.2|354|354.2|353.9|0
1736842400000|2025-01-14 08:13:20||354||354||354||354|0
1736842450000|2025-01-14 08:14:10||354.1||354.1||354.1||354.1|0
1736842460000|2025-01-14 08:14:20||354||354||354||354|0
1736842480000|2025-01-14 08:14:40|354.1|353.9|354.3|354.1|354.3|354.1|354.1|353.9|0
1736842650000|2025-01-14 08:17:30|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|2431
1736842680000|2025-01-14 08:18:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1736842690000|2025-01-14 08:18:10|354.6||354.5||354.6||354.5||0
1736842730000|2025-01-14 08:18:50|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|324
1736842740000|2025-01-14 08:19:00|354.5||354.6||354.6||354.5||0
1736842810000|2025-01-14 08:20:10|354.4|354.3|354.4|354.2|354.4|354.3|354.3|354.2|614
1736842910000|2025-01-14 08:21:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|50
1736842920000|2025-01-14 08:22:00|354.4|354.2|354.4|354.2|354.5|354.2|354.4|354.2|0
1736842930000|2025-01-14 08:22:10|354.5||354.5||354.5||354.4||0
1736842970000|2025-01-14 08:22:50|354.4||354.4||354.4||354.4||0
1736842980000|2025-01-14 08:23:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|298
1736843020000|2025-01-14 08:23:40||354.4||354.4||354.4||354.4|0
1736843040000|2025-01-14 08:24:00|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1736843110000|2025-01-14 08:25:10|354.6||354.6||354.6||354.6||0
1736843120000|2025-01-14 08:25:20|||||||||350
1736843270000|2025-01-14 08:27:50|354.7||354.7||354.7||354.7||0
1736843340000|2025-01-14 08:29:00|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|0
1736843400000|2025-01-14 08:30:00|354.2|354.3|354.2|354.1|354.3|354.3|354.2|354.1|150
1736843410000|2025-01-14 08:30:10|354|353.9|354.2|354.1|354.2|354.1|354|353.9|0
1736843500000|2025-01-14 08:31:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2720
1736843510000|2025-01-14 08:31:50|354.2|354|354.2|354|354.2|354|354.2|354|0
1736843520000|2025-01-14 08:32:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1736843530000|2025-01-14 08:32:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1736843560000|2025-01-14 08:32:40||354.1||354.1||354.1||354.1|0
1736843570000|2025-01-14 08:32:50|354.3||354.3||354.3||354.3||603
1736843600000|2025-01-14 08:33:20|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|0
1736843610000|2025-01-14 08:33:30|354.5||354.4||354.5||354.4||0
1736843620000|2025-01-14 08:33:40|354.5||354.5||354.5||354.5||0
1736843680000|2025-01-14 08:34:40|354.4||354.4||354.4||354.4||0
1736843700000|2025-01-14 08:35:00|354.5||354.5||354.5||354.5||0
1736843720000|2025-01-14 08:35:20||354.4||354.3||354.4||354.3|0
1736843740000|2025-01-14 08:35:40||354.4||354.4||354.4||354.4|10
1736843790000|2025-01-14 08:36:30|||||||||4410
1736843800000|2025-01-14 08:36:40|354.6||354.6||354.7||354.6||0
1736843870000|2025-01-14 08:37:50||354.5||354.5||354.5||354.5|0
1736843880000|2025-01-14 08:38:00|354.7||354.7||354.7||354.7||0
1736843890000|2025-01-14 08:38:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1736843930000|2025-01-14 08:38:50||354.7||354.6||354.7||354.6|0
1736844030000|2025-01-14 08:40:30||354.7||354.7||354.7||354.7|0
1736844040000|2025-01-14 08:40:40|354.9||354.9||354.9||354.9||0
1736844090000|2025-01-14 08:41:30||354.8||354.7||354.8||354.7|0
1736844120000|2025-01-14 08:42:00|||||||||2000
1736844210000|2025-01-14 08:43:30||354.8||354.8||354.8||354.8|0
1736844240000|2025-01-14 08:44:00|355||355||355||355||475
1736844250000|2025-01-14 08:44:10||354.9||354.9||354.9||354.9|0
1736844260000|2025-01-14 08:44:20||354.8||354.8||354.8||354.8|0
1736844270000|2025-01-14 08:44:30||354.9||354.9||354.9||354.9|0
1736844300000|2025-01-14 08:45:00||354.8||354.8||354.8||354.8|0
1736844320000|2025-01-14 08:45:20|354.9|354.9|354.9|354.8|354.9|354.9|354.9|354.8|592
1736844390000|2025-01-14 08:46:30||354.7||354.7||354.7||354.7|599
1736844420000|2025-01-14 08:47:00||354.8||354.7||354.8||354.7|1455
1736844480000|2025-01-14 08:48:00||354.8||354.7||354.8||354.7|1949
1736844500000|2025-01-14 08:48:20|354.8||354.8||354.8||354.8||0
1736844530000|2025-01-14 08:48:50|354.9||354.9||354.9||354.9||0
1736844600000|2025-01-14 08:50:00|355|354.8|355|354.8|355|354.8|355|354.8|1949
1736844710000|2025-01-14 08:51:50|||||||||2000
1736844850000|2025-01-14 08:54:10|354.9||354.9||354.9||354.9||0
1736844860000|2025-01-14 08:54:20|355||354.9||355||354.9||0
1736844890000|2025-01-14 08:54:50|355||355||355||355||0
1736844900000|2025-01-14 08:55:00|354.9||354.9||354.9||354.9||0
1736844910000|2025-01-14 08:55:10|355|354.9|355|354.9|355|354.9|355|354.9|1900
1736844970000|2025-01-14 08:56:10|||||||||403
1736845090000|2025-01-14 08:58:10|||||||||1
1736845160000|2025-01-14 08:59:20|||||||||1000
1736845270000|2025-01-14 09:01:10|354.9|354.8|355|354.8|355|354.8|354.9|354.8|125
1736845280000|2025-01-14 09:01:20|354.9||354.9||354.9||354.9||0
1736845300000|2025-01-14 09:01:40|355||355||355||355||1800
1736845310000|2025-01-14 09:01:50||354.9||354.9||354.9||354.9|0
1736845380000|2025-01-14 09:03:00||354.8||354.8||354.8||354.8|0
1736845530000|2025-01-14 09:05:30|354.9||355||355||354.9||0
1736845570000|2025-01-14 09:06:10|||||||||2439
1736845690000|2025-01-14 09:08:10|354.8|354.9|354.9|354.7|354.9|354.9|354.7|354.6|1518
1736845760000|2025-01-14 09:09:20||354.8||354.7||354.8||354.7|2439
1736845770000|2025-01-14 09:09:30||354.8||354.7||354.8||354.7|933
1736845780000|2025-01-14 09:09:40|354.8|354.5|354.5|354.4|354.8|354.5|354.5|354.4|1405
1736845800000|2025-01-14 09:10:00|354.6|354.3|354.4|354.3|354.6|354.3|354.4|354.3|150
1736845860000|2025-01-14 09:11:00||354.2||354.2||354.2||354.2|524
1736845940000|2025-01-14 09:12:20|354.3||354.3||354.3||354.3||0
1736845950000|2025-01-14 09:12:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|80
1736845980000|2025-01-14 09:13:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736846000000|2025-01-14 09:13:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|431
1736846010000|2025-01-14 09:13:30||354.2||354.2||354.2||354.2|0
1736846060000|2025-01-14 09:14:20|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|0
1736846130000|2025-01-14 09:15:30|354.1|354|354.1|354|354.1|354|354.1|354|7
1736846200000|2025-01-14 09:16:40|||||||||417
1736846230000|2025-01-14 09:17:10|||||||||1438
1736846240000|2025-01-14 09:17:20|354|353.9|354|353.9|354|353.9|354|353.9|696
1736846260000|2025-01-14 09:17:40|354.1||354.1||354.1||354.1||0
1736846270000|2025-01-14 09:17:50|||||||||430
1736846370000|2025-01-14 09:19:30||354||354||354||354|0
1736846390000|2025-01-14 09:19:50|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1736846410000|2025-01-14 09:20:10||354.1||354.1||354.1||354.1|0
1736846500000|2025-01-14 09:21:40||354||354||354||354|725
1736846580000|2025-01-14 09:23:00|354.3|354.1|354.3|354.1|354.3|354.2|354.3|354.1|0
1736846600000|2025-01-14 09:23:20|354.2||354.2||354.2||354.2||0
1736846720000|2025-01-14 09:25:20|||||||||324
1736846750000|2025-01-14 09:25:50|354|353.9|354|353.9|354|353.9|354|353.9|650
1736846790000|2025-01-14 09:26:30||353.8||353.8||353.8||353.8|384
1736846890000|2025-01-14 09:28:10||353.9||353.9||353.9||353.9|0
1736846940000|2025-01-14 09:29:00|354.1|354|354.3|354.1|354.3|354.1|354.1|354|319
1736846950000|2025-01-14 09:29:10|354.2||354.2||354.2||354.2||0
1736846960000|2025-01-14 09:29:20||354||354||354||354|0
1736847010000|2025-01-14 09:30:10|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|0
1736847030000|2025-01-14 09:30:30|354.3||354.2||354.3||354.2||0
1736847060000|2025-01-14 09:31:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|232
1736847110000|2025-01-14 09:31:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1800
1736847150000|2025-01-14 09:32:30|354.3||354.3||354.3||354.3||0
1736847180000|2025-01-14 09:33:00|||||||||777
1736847240000|2025-01-14 09:34:00||354.2||354.1||354.2||354.1|0
1736847300000|2025-01-14 09:35:00||354.2||354.2||354.2||354.1|1798
1736847320000|2025-01-14 09:35:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736847370000|2025-01-14 09:36:10||354.2||354.2||354.2||354.2|725
1736847660000|2025-01-14 09:41:00||354.3||354.3||354.3||354.3|0
1736847690000|2025-01-14 09:41:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|142
1736847700000|2025-01-14 09:41:40|354.5||354.6||354.6||354.5||0
1736847710000|2025-01-14 09:41:50|354.5||354.5||354.6||354.5||0
1736847720000|2025-01-14 09:42:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1387
1736847800000|2025-01-14 09:43:20|||||||||618
1736847850000|2025-01-14 09:44:10|354.4||354.4||354.4||354.4||484
1736847860000|2025-01-14 09:44:20|354.3||354.3||354.3||354.3||0
1736847870000|2025-01-14 09:44:30|354.4||354.4||354.4||354.4||0
1736847910000|2025-01-14 09:45:10|354.3||354.3||354.3||354.3||0
1736847930000|2025-01-14 09:45:30|354.4||354.4||354.4||354.4||0
1736847940000|2025-01-14 09:45:40|354.3||354.3||354.3||354.3||0
1736847950000|2025-01-14 09:45:50|354.4||354.4||354.4||354.4||733
1736848000000|2025-01-14 09:46:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|571
1736848010000|2025-01-14 09:46:50||354.3||354.3||354.3||354.3|0
1736848030000|2025-01-14 09:47:10|354.4||354.4||354.4||354.4||0
1736848040000|2025-01-14 09:47:20|||||||||95
1736848090000|2025-01-14 09:48:10||354.2||354.3||354.3||354.2|126
1736848120000|2025-01-14 09:48:40||354.2||354.3||354.3||354.2|0
1736848130000|2025-01-14 09:48:50||354.2||354.2||354.3||354.2|0
1736848140000|2025-01-14 09:49:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|159
1736848210000|2025-01-14 09:50:10|354.6|354.4|354.6|354.5|354.6|354.5|354.6|354.4|360
1736848450000|2025-01-14 09:54:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1736848500000|2025-01-14 09:55:00||354.7||354.7||354.7||354.7|0
1736848530000|2025-01-14 09:55:30||354.6||354.6||354.6||354.6|83
1736848540000|2025-01-14 09:55:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|574
1736848630000|2025-01-14 09:57:10|355|354.8|355|354.8|355|354.8|355|354.8|1
1736848640000|2025-01-14 09:57:20|354.9||354.9||354.9||354.9||0
1736848650000|2025-01-14 09:57:30|355||354.9||355||354.9||0
1736848670000|2025-01-14 09:57:50|355||355||355||355||0
1736848680000|2025-01-14 09:58:00||354.9||354.9||354.9||354.9|0
1736848700000|2025-01-14 09:58:20||354.8||354.8||354.8||354.8|725
1736848770000|2025-01-14 09:59:30|354.9||354.9||354.9||354.9||0
1736848800000|2025-01-14 10:00:00|355||355||355||355||1984
1736848830000|2025-01-14 10:00:30|354.9||354.9||354.9||354.9||0
1736848840000|2025-01-14 10:00:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1332
1736848890000|2025-01-14 10:01:30|354.9||354.9||354.9||354.9||0
1736848900000|2025-01-14 10:01:40|354.8||354.8||354.9||354.8||0
1736848910000|2025-01-14 10:01:50|354.9||354.9||354.9||354.9||0
1736848930000|2025-01-14 10:02:10|354.8||354.8||354.8||354.8||0
1736849160000|2025-01-14 10:06:00|354.9||354.9||354.9||354.9||733
1736849340000|2025-01-14 10:09:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|930
1736849380000|2025-01-14 10:09:40||354.5||354.5||354.5||354.5|29
1736849500000|2025-01-14 10:11:40|354.6||354.6||354.6||354.6||0
1736849520000|2025-01-14 10:12:00|354.7||354.7||354.7||354.7||150
1736849540000|2025-01-14 10:12:20|354.8|354.6|354.9|354.8|354.9|354.8|354.8|354.6|0
1736849580000|2025-01-14 10:13:00|355||355||355||355||2439
1736849620000|2025-01-14 10:13:40||354.9||354.9||354.9||354.9|0
1736849670000|2025-01-14 10:14:30|355.1|355|355.2|355.1|355.2|355.1|355.1|355|5321
1736849710000|2025-01-14 10:15:10|||||||||3050
1736849760000|2025-01-14 10:16:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1736849910000|2025-01-14 10:18:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.2|406
1736849940000|2025-01-14 10:19:00||355.2||355.2||355.2||355.2|0
1736850030000|2025-01-14 10:20:30|||||||||682
1736850040000|2025-01-14 10:20:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.3|0
1736850050000|2025-01-14 10:20:50|||||||||2666
1736850060000|2025-01-14 10:21:00||355.3||355.3||355.3||355.3|322
1736850080000|2025-01-14 10:21:20|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|320
1736850120000|2025-01-14 10:22:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1736850200000|2025-01-14 10:23:20||355.4||355.4||355.4||355.4|0
1736850270000|2025-01-14 10:24:30|355.6||355.6||355.6||355.6||0
1736850280000|2025-01-14 10:24:40|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1736850340000|2025-01-14 10:25:40|355.6|355.6|355.7|355.6|355.7|355.6|355.6|355.6|5500
1736850600000|2025-01-14 10:30:00|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|791
1736850640000|2025-01-14 10:30:40||355.6||355.6||355.6||355.6|0
1736850650000|2025-01-14 10:30:50||355.5||355.5||355.5||355.5|0
1736850660000|2025-01-14 10:31:00|355.6||355.7||355.7||355.6||0
1736850730000|2025-01-14 10:32:10|355.6||355.6||355.6||355.6||0
1736850740000|2025-01-14 10:32:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|733
1736850750000|2025-01-14 10:32:30|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|4244
1736850760000|2025-01-14 10:32:40|355.6||355.6||355.6||355.6||0
1736850810000|2025-01-14 10:33:30|355.7||355.7||355.7||355.7||0
1736850930000|2025-01-14 10:35:30||355.6||355.6||355.6||355.6|0
1736851020000|2025-01-14 10:37:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1736851030000|2025-01-14 10:37:10|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|0
1736851100000|2025-01-14 10:38:20||355.6||355.6||355.6||355.6|0
1736851130000|2025-01-14 10:38:50|355.8||355.8||355.8||355.8||3050
1736851180000|2025-01-14 10:39:40||355.7||355.7||355.7||355.7|3050
1736851220000|2025-01-14 10:40:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1736851230000|2025-01-14 10:40:30||355.7||355.7||355.7||355.7|725
1736851390000|2025-01-14 10:43:10|355.8||355.8||355.8||355.8||0
1736851460000|2025-01-14 10:44:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1572
1736851670000|2025-01-14 10:47:50|356|355.9|356|355.9|356|355.9|356|355.9|87
1736851680000|2025-01-14 10:48:00||355.8||355.8||355.8||355.8|0
1736851720000|2025-01-14 10:48:40|355.9||356||356||355.9||2000
1736851780000|2025-01-14 10:49:40|355.9||355.9||355.9||355.9||0
1736851790000|2025-01-14 10:49:50|356||356||356||356||0
1736851900000|2025-01-14 10:51:40|||||||||54
1736851970000|2025-01-14 10:52:50||355.9||355.9||355.9||355.9|1153
1736852050000|2025-01-14 10:54:10|355.9|355.7|355.9|355.8|355.9|355.8|355.9|355.7|403
1736852170000|2025-01-14 10:56:10|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|0
1736852390000|2025-01-14 10:59:50||355.8||355.8||355.8||355.8|0
1736852400000|2025-01-14 11:00:00|355.7|355.6|355.6|355.5|355.7|355.6|355.6|355.5|2214
1736852430000|2025-01-14 11:00:30||355.4||355.4||355.4||355.4|471
1736852440000|2025-01-14 11:00:40|355.5||355.5||355.5||355.5||0
1736852470000|2025-01-14 11:01:10||355.3||355.3||355.4||355.3|2818
1736852520000|2025-01-14 11:02:00|355.4|355.2|355.4|355.2|355.4|355.2|355.3|355.2|743
1736852530000|2025-01-14 11:02:10|355.3||355.3||355.3||355.3||0
1736852540000|2025-01-14 11:02:20|355.4||355.4||355.4||355.4||0
1736852580000|2025-01-14 11:03:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|733
1736852590000|2025-01-14 11:03:10|355.4||355.4||355.4||355.4||0
1736852630000|2025-01-14 11:03:50||355.2||355.2||355.2||355.2|188
1736852810000|2025-01-14 11:06:50|355.3|355.1|355.2|355.1|355.3|355.1|355.2|355.1|0
1736852990000|2025-01-14 11:09:50|355.1|355|355.1|355|355.1|355|355.1|355|674
1736853000000|2025-01-14 11:10:00|355|354.9|355|354.9|355|354.9|355|354.9|1365
1736853010000|2025-01-14 11:10:10|||||||||295
1736853040000|2025-01-14 11:10:40|||||||||500
1736853070000|2025-01-14 11:11:10|||||||||1184
1736853080000|2025-01-14 11:11:20|355.1||355.1||355.1||355.1||0
1736853090000|2025-01-14 11:11:30|355|354.8|354.9|354.8|355.1|354.8|354.8|354.7|489
1736853120000|2025-01-14 11:12:00|355|354.9|355|354.8|355|354.9|355|354.8|806
1736853150000|2025-01-14 11:12:30||354.9||354.9||354.9||354.9|0
1736853170000|2025-01-14 11:12:50|||||||||3050
1736853220000|2025-01-14 11:13:40|355.1||355.1||355.1||355.1||0
1736853240000|2025-01-14 11:14:00|355|354.8|354.9|354.8|355|354.8|354.9|354.8|252
1736853280000|2025-01-14 11:14:40|||||||||313
1736853340000|2025-01-14 11:15:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|34
1736853360000|2025-01-14 11:16:00|||||||||1071
1736853370000|2025-01-14 11:16:10|354.9||354.9||354.9||354.9||3029
1736853390000|2025-01-14 11:16:30|355|354.8|355|354.8|355|354.8|355|354.8|0
1736853470000|2025-01-14 11:17:50|354.9||354.9||354.9||354.9||0
1736853490000|2025-01-14 11:18:10|||||||||295
1736853590000|2025-01-14 11:19:50||354.7||354.7||354.7||354.7|0
1736853620000|2025-01-14 11:20:20|354.8||354.8||354.8||354.8||0
1736853660000|2025-01-14 11:21:00||354.6||354.6||354.6||354.6|840
1736853710000|2025-01-14 11:21:50||354.7||354.7||354.7||354.7|0
1736853740000|2025-01-14 11:22:20||354.6||354.6||354.6||354.6|0
1736853790000|2025-01-14 11:23:10|354.7|354.5|354.4|354.3|354.7|354.5|354.4|354.3|4819
1736853890000|2025-01-14 11:24:50|354.5||354.5||354.5||354.5||0
1736853970000|2025-01-14 11:26:10|||||||||1380
1736854140000|2025-01-14 11:29:00||354.4||354.4||354.4||354.4|0
1736854160000|2025-01-14 11:29:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1736854270000|2025-01-14 11:31:10|||||||||3050
1736854400000|2025-01-14 11:33:20|354.7||354.7||354.7||354.7||0
1736854530000|2025-01-14 11:35:30|354.6||354.6||354.6||354.6||0
1736854620000|2025-01-14 11:37:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|733
1736854740000|2025-01-14 11:39:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|88
1736854860000|2025-01-14 11:41:00|354.7||354.7||354.7||354.7||0
1736854910000|2025-01-14 11:41:50|354.6||354.6||354.6||354.6||0
1736854980000|2025-01-14 11:43:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1736854990000|2025-01-14 11:43:10||354.5||354.5||354.5||354.5|0
1736855000000|2025-01-14 11:43:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|2287
1736855090000|2025-01-14 11:44:50|354.5||354.5||354.5||354.5||0
1736855110000|2025-01-14 11:45:10|354.6||354.6||354.6||354.6||950
1736855170000|2025-01-14 11:46:10|354.5||354.5||354.5||354.5||0
1736855180000|2025-01-14 11:46:20|354.6||354.6||354.6||354.6||0
1736855240000|2025-01-14 11:47:20|354.5||354.6||354.6||354.5||0
1736855340000|2025-01-14 11:49:00||354.5||354.5||354.5||354.5|0
1736855460000|2025-01-14 11:51:00|||||||||1400
1736855480000|2025-01-14 11:51:20|354.7||354.7||354.7||354.7||0
1736855500000|2025-01-14 11:51:40||354.6||354.5||354.6||354.5|0
1736855920000|2025-01-14 11:58:40||354.6||354.6||354.6||354.6|0
1736855990000|2025-01-14 11:59:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1736856060000|2025-01-14 12:01:00|354.5|354.3|354.4|354.2|354.5|354.4|354.4|354.2|1327
1736856070000|2025-01-14 12:01:10||354.3||354.3||354.3||354.2|2860
1736856110000|2025-01-14 12:01:50|||||||||2860
1736856200000|2025-01-14 12:03:20|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|1603
1736856310000|2025-01-14 12:05:10|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|0
1736856320000|2025-01-14 12:05:20||354.2||354.2||354.2||354.2|0
1736856470000|2025-01-14 12:07:50||354.3||354.3||354.3||354.3|0
1736856540000|2025-01-14 12:09:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736856840000|2025-01-14 12:14:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|460
1736856900000|2025-01-14 12:15:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736856920000|2025-01-14 12:15:20|||||||||1000
1736857020000|2025-01-14 12:17:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|472
1736857200000|2025-01-14 12:20:00|354.1|354|354.1|354|354.1|354|354.1|354|2143
1736857250000|2025-01-14 12:20:50|||||||||510
1736857340000|2025-01-14 12:22:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1736857350000|2025-01-14 12:22:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736857360000|2025-01-14 12:22:40||354.1||354.1||354.1||354.1|0
1736857410000|2025-01-14 12:23:30|354.2||354.2||354.2||354.2||0
1736857460000|2025-01-14 12:24:20|354.3||354.3||354.3||354.3||449
1736857580000|2025-01-14 12:26:20||354.2||354.2||354.2||354.2|0
1736857750000|2025-01-14 12:29:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|733
1736857760000|2025-01-14 12:29:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|734
1736857800000|2025-01-14 12:30:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736857810000|2025-01-14 12:30:10|354.5||354.5||354.5||354.5||453
1736857850000|2025-01-14 12:30:50|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|1164
1736857860000|2025-01-14 12:31:00||354.2||354.2||354.2||354.2|1121
1736857920000|2025-01-14 12:32:00||354.3||354.3||354.3||354.3|0
1736857940000|2025-01-14 12:32:20|354.5||354.4||354.5||354.4||0
1736858140000|2025-01-14 12:35:40|354.5||354.5||354.5||354.5||0
1736858160000|2025-01-14 12:36:00|354.4||354.4||354.4||354.4||1800
1736858260000|2025-01-14 12:37:40|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1417
1736858340000|2025-01-14 12:39:00||354.4||354.4||354.4||354.4|0
1736858540000|2025-01-14 12:42:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1646
1736858560000|2025-01-14 12:42:40||354.4||354.4||354.4||354.4|926
1736858640000|2025-01-14 12:44:00|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|68
1736858680000|2025-01-14 12:44:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736858790000|2025-01-14 12:46:30|||||||||2500
1736858810000|2025-01-14 12:46:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736858830000|2025-01-14 12:47:10||354.1||354.1||354.1||354.1|0
1736858850000|2025-01-14 12:47:30||354.2||354.2||354.2||354.2|0
1736858880000|2025-01-14 12:48:00|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|1791
1736858900000|2025-01-14 12:48:20||354.2||354.2||354.2||354.2|0
1736858960000|2025-01-14 12:49:20|354.4||354.4||354.4||354.4||0
1736859000000|2025-01-14 12:50:00|354.3||354.3||354.3||354.3||0
1736859010000|2025-01-14 12:50:10|354.4||354.4||354.4||354.4||0
1736859200000|2025-01-14 12:53:20||354.3||354.3||354.3||354.3|0
1736859290000|2025-01-14 12:54:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|926
1736859310000|2025-01-14 12:55:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|2000
1736859330000|2025-01-14 12:55:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1736859340000|2025-01-14 12:55:40|354|353.9|354.1|354|354.1|354|354|353.9|0
1736859400000|2025-01-14 12:56:40||353.9||353.9||353.9||353.9|0
1736859610000|2025-01-14 13:00:10||354||354||354||354|0
1736859630000|2025-01-14 13:00:30||353.9||353.9||353.9||353.9|35
1736859690000|2025-01-14 13:01:30|||||||||949
1736859700000|2025-01-14 13:01:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1559
1736859740000|2025-01-14 13:02:20|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|3356
1736859860000|2025-01-14 13:04:20|353.7|353.4|353.5|353.4|353.7|353.4|353.5|353.4|385
1736859920000|2025-01-14 13:05:20|353.6||353.6||353.6||353.6||1845
1736860040000|2025-01-14 13:07:20||353.5||353.5||353.5||353.5|127
1736860050000|2025-01-14 13:07:30||353.4||353.4||353.4||353.4|653
1736860060000|2025-01-14 13:07:40|||||||||224
1736860100000|2025-01-14 13:08:20|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.3|1237
1736860150000|2025-01-14 13:09:10|353.3|353.2|353.3|353.2|353.4|353.2|353.3|353.2|1882
1736860160000|2025-01-14 13:09:20|353.4||353.4||353.4||353.4||603
1736860170000|2025-01-14 13:09:30|353.3||353.3||353.3||353.3||0
1736860210000|2025-01-14 13:10:10|353.6|353.4|353.6|353.5|353.6|353.5|353.6|353.4|734
1736860240000|2025-01-14 13:10:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1736860330000|2025-01-14 13:12:10||353.5||353.5||353.6||353.5|28
1736860360000|2025-01-14 13:12:40|353.6|353.6|353.6|353.5|353.6|353.6|353.6|353.5|0
1736860370000|2025-01-14 13:12:50|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|28
1736860430000|2025-01-14 13:13:50|353.4||353.4||353.4||353.4||0
1736860470000|2025-01-14 13:14:30||353.2||353.2||353.2||353.2|792
1736860490000|2025-01-14 13:14:50|353.3||353.3||353.3||353.3||0
1736860510000|2025-01-14 13:15:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|464
1736860540000|2025-01-14 13:15:40|353.3|353.2|353.3|353.1|353.3|353.2|353.3|353.1|0
1736860570000|2025-01-14 13:16:10|||||||||116
1736860620000|2025-01-14 13:17:00||353.2||353.2||353.2||353.2|213
1736860630000|2025-01-14 13:17:10||353.1||353.1||353.1||353.1|0
1736860650000|2025-01-14 13:17:30|||||||||98
1736860670000|2025-01-14 13:17:50|353.2|353|353.2|353|353.2|353|353.2|353|967
1736860760000|2025-01-14 13:19:20||353.1||353.1||353.1||353.1|632
1736860800000|2025-01-14 13:20:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|597
1736860860000|2025-01-14 13:21:00|353.5|353.3|353.5|353.4|353.5|353.4|353.5|353.3|1625
1736860880000|2025-01-14 13:21:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1668
1736861150000|2025-01-14 13:25:50|||||||||4000
1736861290000|2025-01-14 13:28:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736861340000|2025-01-14 13:29:00|353.5||353.4||353.5||353.4||0
1736861380000|2025-01-14 13:29:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736861400000|2025-01-14 13:30:00|353.8|353.6|354|353.7|354.1|353.8|353.8|353.6|22050
1736861410000|2025-01-14 13:30:10|353.9|353.5|353.6|353.4|353.9|353.5|353.6|353.3|1000
1736861420000|2025-01-14 13:30:20|353.7|353.5|353.7|353.4|353.7|353.5|353.7|353.4|357
1736861470000|2025-01-14 13:31:10||353.5||353.5||353.5||353.5|0
1736861490000|2025-01-14 13:31:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|150
1736861530000|2025-01-14 13:32:10|353.7|353.5|353.6|353.5|353.7|353.5|353.6|353.5|1603
1736861600000|2025-01-14 13:33:20|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|2638
1736861630000|2025-01-14 13:33:50|353.7|353.7|353.7|353.5|353.7|353.7|353.7|353.5|2233
1736861640000|2025-01-14 13:34:00||353.6||353.5||353.6||353.5|3354
1736861680000|2025-01-14 13:34:40|353.6||353.6||353.6||353.6||0
1736861700000|2025-01-14 13:35:00||353.4||353.5||353.5||353.4|1167
1736861710000|2025-01-14 13:35:10|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|2477
1736861770000|2025-01-14 13:36:10|353.6|353.4|353.5|353.4|353.6|353.4|353.5|353.4|1134
1736861780000|2025-01-14 13:36:20|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|517
1736861820000|2025-01-14 13:37:00|353.3||353.3||353.3||353.3||1232
1736861850000|2025-01-14 13:37:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736861870000|2025-01-14 13:37:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.1|530
1736861900000|2025-01-14 13:38:20||353.1||353.1||353.1||353.1|3354
1736861930000|2025-01-14 13:38:50|353.2||353.2||353.2||353.2||0
1736861960000|2025-01-14 13:39:20||353||353||353||353|0
1736861980000|2025-01-14 13:39:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|2549
1736862000000|2025-01-14 13:40:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736862040000|2025-01-14 13:40:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|29
1736862070000|2025-01-14 13:41:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|2078
1736862150000|2025-01-14 13:42:30||353.2||353.2||353.2||353.2|0
1736862210000|2025-01-14 13:43:30|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736862220000|2025-01-14 13:43:40||353.2||353.2||353.2||353.2|0
1736862230000|2025-01-14 13:43:50||353.1||353.1||353.2||353.1|0
1736862240000|2025-01-14 13:44:00||353.2||353.1||353.2||353.1|0
1736862280000|2025-01-14 13:44:40|353.2||353.2||353.2||353.2||0
1736862310000|2025-01-14 13:45:10|353.1|353|353.1|353|353.1|353|353.1|353|950
1736862360000|2025-01-14 13:46:00|353|352.9|353|352.9|353|352.9|353|352.9|714
1736862380000|2025-01-14 13:46:20|352.9|352.8|352.8|352.6|352.9|352.8|352.8|352.6|347
1736862390000|2025-01-14 13:46:30|352.7||352.7||352.7||352.7||96
1736862400000|2025-01-14 13:46:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1
1736862560000|2025-01-14 13:49:20|||||||||100
1736862630000|2025-01-14 13:50:30|352.9||352.8||352.9||352.8||0
1736862660000|2025-01-14 13:51:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|29
1736862720000|2025-01-14 13:52:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|29
1736862740000|2025-01-14 13:52:20|352.7||352.7||352.7||352.7||5
1736862810000|2025-01-14 13:53:30|352.6|352.4|352.5|352.4|352.6|352.4|352.5|352.4|1882
1736862840000|2025-01-14 13:54:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|171
1736862850000|2025-01-14 13:54:10|||||||||4000
1736862960000|2025-01-14 13:56:00|352.5||352.5||352.5||352.5||733
1736863030000|2025-01-14 13:57:10||352.4||352.4||352.4||352.4|0
1736863050000|2025-01-14 13:57:30||352.3||352.3||352.3||352.3|0
1736863140000|2025-01-14 13:59:00|352.4||352.4||352.4||352.4||0
1736863200000|2025-01-14 14:00:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2513
1736863210000|2025-01-14 14:00:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1736863230000|2025-01-14 14:00:30||352.2||352.2||352.2||352.2|37
1736863300000|2025-01-14 14:01:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1250
1736863540000|2025-01-14 14:05:40|||||||||707
1736863620000|2025-01-14 14:07:00||352.2||352.2||352.2||352.2|0
1736863630000|2025-01-14 14:07:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|2200
1736863720000|2025-01-14 14:08:40|||||||||150
1736863810000|2025-01-14 14:10:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736863840000|2025-01-14 14:10:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|756
1736863850000|2025-01-14 14:10:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736863860000|2025-01-14 14:11:00|352.7||352.7||352.7||352.7||0
1736863920000|2025-01-14 14:12:00|352.8||352.8||352.8||352.8||0
1736863930000|2025-01-14 14:12:10|352.9|352.7|353|352.8|353|352.8|352.8|352.6|2635
1736863950000|2025-01-14 14:12:30|352.9|352.9|353|352.8|353|352.9|352.9|352.8|4102
1736863980000|2025-01-14 14:13:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1563
1736864080000|2025-01-14 14:14:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1668
1736864090000|2025-01-14 14:14:50|352.7||352.7||352.7||352.7||0
1736864140000|2025-01-14 14:15:40|352.8||352.7||352.8||352.7||1800
1736864190000|2025-01-14 14:16:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1563
1736864200000|2025-01-14 14:16:40|352.8||352.8||352.8||352.8||0
1736864280000|2025-01-14 14:18:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|4793
1736864330000|2025-01-14 14:18:50|352.8||352.8||352.8||352.8||0
1736864350000|2025-01-14 14:19:10||352.7||352.6||352.7||352.6|1959
1736864380000|2025-01-14 14:19:40|352.7||352.7||352.7||352.7||0
1736864390000|2025-01-14 14:19:50|352.8|352.8|352.9|352.8|353|352.8|352.8|352.8|86
1736864420000|2025-01-14 14:20:20|352.8|352.7|352.8|352.7|352.9|352.7|352.8|352.7|150
1736864430000|2025-01-14 14:20:30|352.9||352.9||352.9||352.9||0
1736864520000|2025-01-14 14:22:00|352.8||352.9||352.9||352.8||0
1736864580000|2025-01-14 14:23:00||352.8||352.8||352.8||352.8|1668
1736864600000|2025-01-14 14:23:20|||||||||217
1736864680000|2025-01-14 14:24:40|353.1|352.9|353.2|353.1|353.2|353.1|353.1|352.9|3212
1736864700000|2025-01-14 14:25:00||353||353||353||353|2200
1736864880000|2025-01-14 14:28:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1736864890000|2025-01-14 14:28:10|353.1|353|353.1|353|353.1|353|353.1|353|0
1736864930000|2025-01-14 14:28:50|353.2||353.2||353.2||353.2||1133
1736864940000|2025-01-14 14:29:00|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|2848
1736864990000|2025-01-14 14:29:50|352.8||352.8||352.8||352.8||0
1736865000000|2025-01-14 14:30:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736865010000|2025-01-14 14:30:10|||||||||970
1736865020000|2025-01-14 14:30:20|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|0
1736865030000|2025-01-14 14:30:30||352.8||352.7||352.8||352.7|0
1736865050000|2025-01-14 14:30:50|352.8||352.8||352.9||352.8||0
1736865060000|2025-01-14 14:31:00|352.9||352.9||352.9||352.9||861
1736865090000|2025-01-14 14:31:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|333
1736865100000|2025-01-14 14:31:40|352.7||352.7||352.7||352.7||100
1736865110000|2025-01-14 14:31:50|352.6||352.6||352.6||352.6||0
1736865120000|2025-01-14 14:32:00|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|892
1736865130000|2025-01-14 14:32:10|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|182
1736865140000|2025-01-14 14:32:20|352.4||352.3||352.4||352.3||1800
1736865150000|2025-01-14 14:32:30|352.4||352.4||352.4||352.4||3068
1736865160000|2025-01-14 14:32:40|352.3||352.3||352.3||352.3||335
1736865180000|2025-01-14 14:33:00|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|3356
1736865210000|2025-01-14 14:33:30|352.3||352.3||352.3||352.3||100
1736865240000|2025-01-14 14:34:00|||||||||69
1736865250000|2025-01-14 14:34:10|||||||||3006
1736865310000|2025-01-14 14:35:10|352.4|352.3|352.7|352.6|352.7|352.6|352.4|352.3|1615
1736865320000|2025-01-14 14:35:20||352.5||352.6||352.6||352.5|150
1736865330000|2025-01-14 14:35:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1736865350000|2025-01-14 14:35:50||352.6||352.6||352.6||352.6|616
1736865360000|2025-01-14 14:36:00|||||||||892
1736865380000|2025-01-14 14:36:20||352.7||352.7||352.7||352.7|0
1736865420000|2025-01-14 14:37:00|||||||||892
1736865450000|2025-01-14 14:37:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|231
1736865480000|2025-01-14 14:38:00|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|0
1736865510000|2025-01-14 14:38:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1359
1736865520000|2025-01-14 14:38:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736865530000|2025-01-14 14:38:50|||||||||1019
1736865540000|2025-01-14 14:39:00|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|0
1736865550000|2025-01-14 14:39:10|352.6|352.5|352.6|352.5|352.7|352.5|352.5|352.5|0
1736865560000|2025-01-14 14:39:20|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|0
1736865590000|2025-01-14 14:39:50|352.7||352.7||352.7||352.7||0
1736865600000|2025-01-14 14:40:00|352.8||352.8||352.8||352.8||892
1736865610000|2025-01-14 14:40:10||352.7||352.7||352.7||352.7|0
1736865660000|2025-01-14 14:41:00|||||||||454
1736865690000|2025-01-14 14:41:30|||||||||2829
1736865700000|2025-01-14 14:41:40|352.9||352.8||352.9||352.8||0
1736865720000|2025-01-14 14:42:00|||||||||494
1736865730000|2025-01-14 14:42:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736865780000|2025-01-14 14:43:00|||||||||892
1736865830000|2025-01-14 14:43:50|352.8|352.7|352.9|352.8|352.9|352.8|352.8|352.7|2863
1736865840000|2025-01-14 14:44:00|352.8|352.7|352.8|352.7|352.9|352.7|352.8|352.7|1669
1736865900000|2025-01-14 14:45:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|892
1736865910000|2025-01-14 14:45:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|150
1736865920000|2025-01-14 14:45:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|160
1736865930000|2025-01-14 14:45:30||352.6||352.6||352.6||352.6|0
1736865960000|2025-01-14 14:46:00|||||||||892
1736865970000|2025-01-14 14:46:10|352.7||352.7||352.8||352.7||0
1736865990000|2025-01-14 14:46:30|352.8||352.8||352.8||352.8||5
1736866010000|2025-01-14 14:46:50|352.7||352.7||352.7||352.7||0
1736866020000|2025-01-14 14:47:00|||||||||340
1736866040000|2025-01-14 14:47:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2208
1736866080000|2025-01-14 14:48:00|352.5|352.4|352.6|352.4|352.6|352.4|352.5|352.4|1063
1736866090000|2025-01-14 14:48:10|352.5||352.5||352.5||352.5||0
1736866110000|2025-01-14 14:48:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|3283
1736866120000|2025-01-14 14:48:40||352.6||352.5||352.6||352.5|0
1736866140000|2025-01-14 14:49:00|352.6||352.6||352.6||352.6||892
1736866210000|2025-01-14 14:50:10|||||||||690
1736866230000|2025-01-14 14:50:30|352.7|352.6|353.1|352.9|353.1|352.9|352.7|352.6|1513
1736866240000|2025-01-14 14:50:40||353||352.9||353||352.9|1104
1736866260000|2025-01-14 14:51:00|353|352.8|353|352.9|353|352.9|352.9|352.8|1654
1736866290000|2025-01-14 14:51:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2208
1736866310000|2025-01-14 14:51:50|||||||||1800
1736866320000|2025-01-14 14:52:00|||||||||934
1736866330000|2025-01-14 14:52:10|||||||||841
1736866360000|2025-01-14 14:52:40|353|352.9|353.1|353|353.1|353|353|352.9|4268
1736866380000|2025-01-14 14:53:00|353.2||353.2||353.2||353.2||892
1736866430000|2025-01-14 14:53:50||353.1||353||353.1||353|564
1736866440000|2025-01-14 14:54:00|353.1||353.1||353.2||353.1||340
1736866470000|2025-01-14 14:54:30|353|352.9|353.1|352.9|353.1|352.9|353|352.9|690
1736866490000|2025-01-14 14:54:50|353||353||353||353||0
1736866500000|2025-01-14 14:55:00|||||||||892
1736866560000|2025-01-14 14:56:00|||||||||656
1736866590000|2025-01-14 14:56:30|||||||||150
1736866610000|2025-01-14 14:56:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736866620000|2025-01-14 14:57:00|||||||||340
1736866630000|2025-01-14 14:57:10|353|352.9|353|352.9|353|352.9|353|352.9|694
1736866640000|2025-01-14 14:57:20||352.8||352.8||352.8||352.8|0
1736866660000|2025-01-14 14:57:40|352.9||353||353||352.9||0
1736866680000|2025-01-14 14:58:00|353.1|353|353.1|353|353.1|353|353.1|353|35
1736866700000|2025-01-14 14:58:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1800
1736866730000|2025-01-14 14:58:50|353.2||353.2||353.2||353.2||0
1736866740000|2025-01-14 14:59:00|353.3||353.3||353.3||353.3||892
1736866750000|2025-01-14 14:59:10|353.2||353.2||353.2||353.2||0
1736866800000|2025-01-14 15:00:00|353.1|353|353.2|353|353.2|353|353.1|353|892
1736866820000|2025-01-14 15:00:20||353.1||353.1||353.1||353.1|0
1736866830000|2025-01-14 15:00:30|353.3||353.3||353.3||353.3||833
1736866860000|2025-01-14 15:01:00|353.2||353.2||353.2||353.2||1250
1736866870000|2025-01-14 15:01:10|353.4|353.3|353.6|353.4|353.6|353.4|353.4|353.3|2358
1736866880000|2025-01-14 15:01:20|353.5|353.5|353.5|353.4|353.5|353.5|353.5|353.4|7594
1736866890000|2025-01-14 15:01:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|3431
1736866940000|2025-01-14 15:02:20|353.3|353.2|353.3|353.2|353.4|353.2|353.2|353.1|3373
1736866970000|2025-01-14 15:02:50|353.4|353.3|353.4|353.3|353.4|353.3|353.3|353.3|634
1736866980000|2025-01-14 15:03:00||353.2||353.2||353.2||353.2|281
1736866990000|2025-01-14 15:03:10|353.5|353.3|353.5|353.4|353.5|353.4|353.5|353.3|903
1736867000000|2025-01-14 15:03:20||353.3||353.3||353.3||353.3|2208
1736867050000|2025-01-14 15:04:10|||||||||387
1736867090000|2025-01-14 15:04:50|353.4|353.2|353.5|353.3|353.5|353.3|353.4|353.2|0
1736867150000|2025-01-14 15:05:50|353.4|353.4|353.4|353.3|353.4|353.4|353.4|353.3|1500
1736867160000|2025-01-14 15:06:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|102
1736867310000|2025-01-14 15:08:30|||||||||100
1736867360000|2025-01-14 15:09:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|320
1736867400000|2025-01-14 15:10:00|353.3||353.2||353.3||353.2||0
1736867550000|2025-01-14 15:12:30|353.1|353|353.1|353|353.1|353|353.1|353|1665
1736867560000|2025-01-14 15:12:40|353|352.9|353|352.9|353|352.9|353|352.9|733
1736867620000|2025-01-14 15:13:40||352.8||352.8||352.8||352.8|2762
1736867650000|2025-01-14 15:14:10|352.9||352.9||352.9||352.9||800
1736867680000|2025-01-14 15:14:40|||||||||75
1736867710000|2025-01-14 15:15:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|51
1736867870000|2025-01-14 15:17:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|3821
1736867890000|2025-01-14 15:18:10|352.7|352.7|352.7|352.6|352.7|352.7|352.7|352.6|0
1736868060000|2025-01-14 15:21:00|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|0
1736868120000|2025-01-14 15:22:00|352.5|352.5|352.5|352.3|352.5|352.5|352.5|352.3|0
1736868180000|2025-01-14 15:23:00|352.6|352.4|352.6|352.5|352.6|352.5|352.6|352.4|2317
1736868200000|2025-01-14 15:23:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|365
1736868210000|2025-01-14 15:23:30|352.8||352.8||352.8||352.8||150
1736868260000|2025-01-14 15:24:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736868390000|2025-01-14 15:26:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|48
1736868400000|2025-01-14 15:26:40|352.7||352.7||352.7||352.7||0
1736868420000|2025-01-14 15:27:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|116
1736868440000|2025-01-14 15:27:20|||||||||2477
1736868510000|2025-01-14 15:28:30|352.9||352.8||352.9||352.8||408
1736868540000|2025-01-14 15:29:00|352.9||352.9||352.9||352.9||23
1736868600000|2025-01-14 15:30:00||352.8||352.8||352.8||352.8|0
1736868720000|2025-01-14 15:32:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1736868780000|2025-01-14 15:33:00|353.1|353|353.2|353|353.2|353|353.1|353|125
1736868800000|2025-01-14 15:33:20|353.1||353.1||353.1||353.1||0
1736868810000|2025-01-14 15:33:30|353|352.9|353|352.9|353|352.9|353|352.9|0
1736868900000|2025-01-14 15:35:00|353.1|353|353.1|353|353.1|353|353.1|353|784
1736868950000|2025-01-14 15:35:50|||||||||1230
1736868960000|2025-01-14 15:36:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|2505
1736868970000|2025-01-14 15:36:10|353||352.9||353||352.9||659
1736868990000|2025-01-14 15:36:30|||||||||1055
1736869060000|2025-01-14 15:37:40|353|352.9|353.1|353|353.1|353|353|352.9|978
1736869100000|2025-01-14 15:38:20||352.9||352.9||352.9||352.9|0
1736869120000|2025-01-14 15:38:40||353||352.9||353||352.9|1749
1736869200000|2025-01-14 15:40:00|353|352.8|352.9|352.8|353|352.8|352.9|352.8|2053
1736869250000|2025-01-14 15:40:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|29
1736869270000|2025-01-14 15:41:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1940
1736869480000|2025-01-14 15:44:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|120
1736869510000|2025-01-14 15:45:10|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|22
1736869520000|2025-01-14 15:45:20|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|5
1736869530000|2025-01-14 15:45:30||352.6||352.7||352.7||352.6|809
1736869570000|2025-01-14 15:46:10|||||||||16
1736869580000|2025-01-14 15:46:20||352.6||352.6||352.6||352.6|903
1736869610000|2025-01-14 15:46:50||352.7||352.7||352.7||352.7|0
1736869650000|2025-01-14 15:47:30||352.6||352.6||352.6||352.6|0
1736869720000|2025-01-14 15:48:40||352.7||352.7||352.7||352.7|0
1736869740000|2025-01-14 15:49:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736869780000|2025-01-14 15:49:40|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|680
1736869820000|2025-01-14 15:50:20|352.8||352.8||352.8||352.8||30
1736869890000|2025-01-14 15:51:30|||||||||231
1736869910000|2025-01-14 15:51:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|150
1736869950000|2025-01-14 15:52:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|896
1736869960000|2025-01-14 15:52:40|352.7||352.6||352.7||352.6||9
1736869980000|2025-01-14 15:53:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|27
1736870150000|2025-01-14 15:55:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|33
1736870180000|2025-01-14 15:56:20|||||||||230
1736870190000|2025-01-14 15:56:30|352.7||352.6||352.7||352.6||1523
1736870200000|2025-01-14 15:56:40|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|736
1736870210000|2025-01-14 15:56:50||352.6||352.6||352.6||352.6|0
1736870220000|2025-01-14 15:57:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|695
1736870230000|2025-01-14 15:57:10|352.8|352.8|353.3|353.1|353.3|353.1|352.8|352.8|3108
1736870240000|2025-01-14 15:57:20|353.2|353|353.2|353|353.2|353|353.2|353|875
1736870360000|2025-01-14 15:59:20||353.1||353||353.1||353|3411
1736870370000|2025-01-14 15:59:30||353.1||353.1||353.1||353.1|0
1736870380000|2025-01-14 15:59:40|353.1|353|353.2|353|353.2|353.1|353.1|353|720
1736870390000|2025-01-14 15:59:50|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1162
1736870400000|2025-01-14 16:00:00|353.2|353|353.2|353|353.2|353|353.2|353|903
1736870450000|2025-01-14 16:00:50|353|352.8|352.9|352.8|353|352.8|352.9|352.8|170
1736870460000|2025-01-14 16:01:00|353|352.9|353|352.9|353|352.9|353|352.9|2428
1736870470000|2025-01-14 16:01:10||352.8||352.8||352.8||352.8|0
1736870480000|2025-01-14 16:01:20||352.9||352.9||352.9||352.9|0
1736870500000|2025-01-14 16:01:40|353.1|353|353.1|353|353.1|353|353.1|353|87
1736870520000|2025-01-14 16:02:00|353|352.9|353.1|352.9|353.1|352.9|353|352.9|129
1736870540000|2025-01-14 16:02:20|353|352.8|352.9|352.7|353|352.8|352.9|352.7|1404
1736870550000|2025-01-14 16:02:30|352.8||352.8||352.8||352.8||0
1736870580000|2025-01-14 16:03:00|352.9||352.8||352.9||352.8||807
1736870590000|2025-01-14 16:03:10|352.9|352.8|353|352.8|353|352.9|352.9|352.8|3375
1736870600000|2025-01-14 16:03:20|352.9||352.9||352.9||352.9||0
1736870640000|2025-01-14 16:04:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|2697
1736870660000|2025-01-14 16:04:20|353||353||353||353||0
1736870670000|2025-01-14 16:04:30|352.9||352.9||353||352.9||2000
1736870720000|2025-01-14 16:05:20|353|352.9|353|352.9|353|352.9|353|352.9|0
1736870730000|2025-01-14 16:05:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|57
1736870740000|2025-01-14 16:05:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1736870780000|2025-01-14 16:06:20|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|2709
1736870900000|2025-01-14 16:08:20|353|352.8|352.9|352.8|353|352.8|352.9|352.8|3037
1736870910000|2025-01-14 16:08:30||352.7||352.7||352.7||352.7|0
1736870950000|2025-01-14 16:09:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|137
1736870960000|2025-01-14 16:09:20|||||||||1407
1736871000000|2025-01-14 16:10:00|352.8||352.7||352.8||352.7||1999
1736871060000|2025-01-14 16:11:00|||||||||100
1736871290000|2025-01-14 16:14:50|||||||||460
1736871300000|2025-01-14 16:15:00|352.8|352.6|352.9|352.7|353|352.8|352.8|352.6|733
1736871310000|2025-01-14 16:15:10|353|352.8|353|352.8|353|352.8|353|352.8|0
1736871320000|2025-01-14 16:15:20|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|0
1736871330000|2025-01-14 16:15:30|353|352.8|353|352.8|353|352.8|353|352.8|0
1736871340000|2025-01-14 16:15:40|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|336
1736871350000|2025-01-14 16:15:50|353|352.8|353|352.8|353|352.8|352.9|352.7|0
1736871360000|2025-01-14 16:16:00|352.9|352.7|353|352.7|353|352.8|352.9|352.7|325
1736871370000|2025-01-14 16:16:10|352.9|352.6|353|352.7|353|352.7|352.9|352.6|0
1736871380000|2025-01-14 16:16:20|352.9|352.8|353|352.8|353|352.8|352.9|352.8|0
1736871390000|2025-01-14 16:16:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736871400000|2025-01-14 16:16:40|353|352.8|352.9|352.7|353|352.8|352.9|352.7|0
1736871410000|2025-01-14 16:16:50|353|352.8|352.9|352.7|353|352.8|352.9|352.7|0
1736871420000|2025-01-14 16:17:00|353|352.8|352.9|352.7|353|352.8|352.9|352.7|62
1736871430000|2025-01-14 16:17:10|353|352.8|353|352.7|353|352.8|352.9|352.6|4162
1736871440000|2025-01-14 16:17:20|352.9|352.6|352.9|352.6|352.9|352.6|352.9|352.6|0
1736871480000|2025-01-14 16:18:00|353|352.7|352.9|352.6|353|352.7|352.9|352.6|0
1736871560000|2025-01-14 16:19:20|353|352.7|353|352.7|353|352.7|353|352.7|1585
1736871570000|2025-01-14 16:19:30|352.9|352.6|352.9|352.6|353|352.7|352.9|352.6|0
1736871580000|2025-01-14 16:19:40|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|758
1736871590000|2025-01-14 16:19:50|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871600000|2025-01-14 16:20:00|352.8|352.6|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871610000|2025-01-14 16:20:10|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871620000|2025-01-14 16:20:20|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|1874
1736871630000|2025-01-14 16:20:30|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871640000|2025-01-14 16:20:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|2223
1736871650000|2025-01-14 16:20:50|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871660000|2025-01-14 16:21:00|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|1114
1736871670000|2025-01-14 16:21:10|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736871680000|2025-01-14 16:21:20|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871690000|2025-01-14 16:21:30|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871700000|2025-01-14 16:21:40|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871710000|2025-01-14 16:21:50|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|901
1736871720000|2025-01-14 16:22:00|352.8|352.6|352.8|352.6|352.9|352.7|352.8|352.6|2214
1736871730000|2025-01-14 16:22:10|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871740000|2025-01-14 16:22:20|352.9|352.7|352.7|352.5|352.9|352.7|352.7|352.5|0
1736871750000|2025-01-14 16:22:30|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871760000|2025-01-14 16:22:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736871780000|2025-01-14 16:23:00|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|679
1736871790000|2025-01-14 16:23:10|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|315
1736871800000|2025-01-14 16:23:20|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871810000|2025-01-14 16:23:30|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871820000|2025-01-14 16:23:40|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871840000|2025-01-14 16:24:00|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|1723
1736871850000|2025-01-14 16:24:10|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871860000|2025-01-14 16:24:20|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871870000|2025-01-14 16:24:30|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|0
1736871880000|2025-01-14 16:24:40|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871890000|2025-01-14 16:24:50|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|0
1736871910000|2025-01-14 16:25:10|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|927
1736871920000|2025-01-14 16:25:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|865
1736871930000|2025-01-14 16:25:30|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871940000|2025-01-14 16:25:40|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871950000|2025-01-14 16:25:50|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|2223
1736871960000|2025-01-14 16:26:00|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|1457
1736871970000|2025-01-14 16:26:10|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871980000|2025-01-14 16:26:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736871990000|2025-01-14 16:26:30|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|12
1736872000000|2025-01-14 16:26:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736872010000|2025-01-14 16:26:50|352.7|352.5|352.8|352.6|352.8|352.6|352.7|352.5|3037
1736872020000|2025-01-14 16:27:00|352.7|352.5|352.7|352.5|352.9|352.6|352.7|352.5|796
1736872030000|2025-01-14 16:27:10|352.8|352.6|352.8|352.5|352.9|352.6|352.8|352.5|0
1736872050000|2025-01-14 16:27:30|352.9|352.6|352.9|352.7|352.9|352.7|352.9|352.6|0
1736872060000|2025-01-14 16:27:40|352.8|352.6|352.9|352.6|352.9|352.7|352.8|352.6|477
1736872070000|2025-01-14 16:27:50|352.8|352.7|352.9|352.6|353|352.7|352.8|352.6|0
1736872080000|2025-01-14 16:28:00|352.8|352.7|353|352.7|353|352.7|352.8|352.7|0
1736872090000|2025-01-14 16:28:10|352.9|352.6|352.9|352.7|353|352.7|352.9|352.6|0
1736872100000|2025-01-14 16:28:20|353|352.8|352.9|352.7|353|352.8|352.9|352.7|0
1736872110000|2025-01-14 16:28:30|353|352.8|353.1|352.9|353.1|352.9|353|352.8|4158
1736872120000|2025-01-14 16:28:40|353|352.8|353|352.8|353.1|352.9|353|352.8|1200
1736872130000|2025-01-14 16:28:50|352.9|352.7|353|352.8|353|352.8|352.9|352.7|1567
1736872140000|2025-01-14 16:29:00|352.9|352.7|353|352.8|353|352.8|352.9|352.7|0
1736872150000|2025-01-14 16:29:10|352.9|352.7|353|352.8|353|352.8|352.9|352.7|4510
1736872160000|2025-01-14 16:29:20|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|0
1736872170000|2025-01-14 16:29:30|353|352.8|353|352.8|353|352.8|353|352.8|254
1736872180000|2025-01-14 16:29:40|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|126
1736872190000|2025-01-14 16:29:50|353|352.8|352.9|352.6|353|352.8|352.9|352.6|1238
1736841610000|2025-01-14 08:00:10|354.9|354.7|354.9|354.7|354.9|354.8|354.9|354.7|2
1736841630000|2025-01-14 08:00:30|355.3|354.9|355.2|354.9|355.3|355|355.2|354.9|0
1736841640000|2025-01-14 08:00:40|355.3|355|355.3|354.9|355.3|355|355.3|354.9|0
1736841650000|2025-01-14 08:00:50||355||355||355||355|0
1736841660000|2025-01-14 08:01:00|355.1|354.8|355.3|354.9|355.3|354.9|355.1|354.8|1481
1736841670000|2025-01-14 08:01:10|355.6|355.3|355.2|354.8|355.7|355.3|355.2|354.8|1276
1736841680000|2025-01-14 08:01:20|355.3||355.2||355.3||355.2||0
1736841690000|2025-01-14 08:01:30|355.1|354.7|355.3|355|355.3|355|355.1|354.7|1018
1736841720000|2025-01-14 08:02:00|355|354.6|355.1|354.7|355.1|354.7|354.9|354.6|2491
1736841730000|2025-01-14 08:02:10|355.2|354.8|355|354.6|355.4|355|354.8|354.4|150
1736841740000|2025-01-14 08:02:20|355.1||355||355.1||355||0
1736841760000|2025-01-14 08:02:40|354.9||354.9||354.9||354.9||0
1736841780000|2025-01-14 08:03:00|355.1|354.7|355.1|354.7|355.2|354.7|355.1|354.7|219
1736841790000|2025-01-14 08:03:10|355.2|354.9|355.2|354.9|355.3|354.9|355.2|354.9|603
1736841840000|2025-01-14 08:04:00|355.4|355|355.4|355.1|355.4|355.1|355.4|355|662
1736841850000|2025-01-14 08:04:10|355.3|355|355.3|355|355.3|355|355.3|355|0
1736841890000|2025-01-14 08:04:50|355.2||355.2||355.2||355.2||1481
1736841900000|2025-01-14 08:05:00|355|354.7|354.8|354.5|355|354.7|354.8|354.5|1370
1736841920000|2025-01-14 08:05:20|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|0
1736841930000|2025-01-14 08:05:30|354.6|354.5|354.8|354.5|354.8|354.5|354.6|354.5|0
1736841940000|2025-01-14 08:05:40|354.9|354.6|355|354.8|355|354.8|354.9|354.6|0
1736841960000|2025-01-14 08:06:00|354.9|354.6|354.9|354.6|355|354.6|354.9|354.6|0
1736841970000|2025-01-14 08:06:10|354.8|354.8|355|354.8|355|354.8|354.8|354.8|0
1736841980000|2025-01-14 08:06:20|355.1|354.9|355.2|354.9|355.2|354.9|355.1|354.9|0
1736841990000|2025-01-14 08:06:30|355.1||355.2||355.2||355.1||0
1736842000000|2025-01-14 08:06:40|355.1||355.2||355.2||355.1||0
1736842010000|2025-01-14 08:06:50|355.1||355.2||355.2||355.1||0
1736842020000|2025-01-14 08:07:00|355.1|355|355.2|355|355.3|355|355.1|355|111
1736842050000|2025-01-14 08:07:30|||||||||827
1736842060000|2025-01-14 08:07:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|16
1736842070000|2025-01-14 08:07:50|354.9|354.8|354.9|354.8|355|354.8|354.9|354.8|772
1736842080000|2025-01-14 08:08:00|355||355.1||355.1||355||387
1736842090000|2025-01-14 08:08:10|355||355.1||355.1||355||0
1736842100000|2025-01-14 08:08:20|355|354.6|354.8|354.6|355|354.6|354.8|354.6|835
1736842110000|2025-01-14 08:08:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1736842130000|2025-01-14 08:08:50|354.8||354.7||354.8||354.7||0
1736842150000|2025-01-14 08:09:10|354.6|354.4|354.6|354.3|354.6|354.4|354.6|354.3|0
1736842160000|2025-01-14 08:09:20|354.5||354.5||354.5||354.5||0
1736842180000|2025-01-14 08:09:40|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|150
1736842190000|2025-01-14 08:09:50|354.4||354.3||354.4||354.3||0
1736842200000|2025-01-14 08:10:00|||||||||1553
1736842210000|2025-01-14 08:10:10|354.2|354.2|354.1|354|354.2|354.2|354.1|354|2980
1736842230000|2025-01-14 08:10:30|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|0
1736842240000|2025-01-14 08:10:40|354.2|354|354.1|354|354.2|354|354.1|354|254
1736842260000|2025-01-14 08:11:00|354|353.9|354|353.9|354|353.9|354|353.9|2000
1736842270000|2025-01-14 08:11:10|354.1||354.1||354.1||354.1||0
1736842280000|2025-01-14 08:11:20||353.8||353.8||353.8||353.8|0
1736842310000|2025-01-14 08:11:50|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1500
1736842320000|2025-01-14 08:12:00|354.2||354.2||354.2||354.2||39
1736842330000|2025-01-14 08:12:10|354.3|354|354.2|354|354.3|354|354.2|354|1570
1736842340000|2025-01-14 08:12:20|354.3|354.1|354.3|354|354.3|354.1|354.2|354|0
1736842370000|2025-01-14 08:12:50|354.2|353.8|354|353.8|354.2|353.8|354|353.8|506
1736842380000|2025-01-14 08:13:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1736842390000|2025-01-14 08:13:10|354.2|354|354.2|353.9|354.2|354|354.2|353.9|0
1736842400000|2025-01-14 08:13:20||354||354||354||354|0
1736842450000|2025-01-14 08:14:10||354.1||354.1||354.1||354.1|0
1736842460000|2025-01-14 08:14:20||354||354||354||354|0
1736842480000|2025-01-14 08:14:40|354.1|353.9|354.3|354.1|354.3|354.1|354.1|353.9|0
1736842650000|2025-01-14 08:17:30|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|2431
1736842680000|2025-01-14 08:18:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1736842690000|2025-01-14 08:18:10|354.6||354.5||354.6||354.5||0
1736842730000|2025-01-14 08:18:50|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|324
1736842740000|2025-01-14 08:19:00|354.5||354.6||354.6||354.5||0
1736842810000|2025-01-14 08:20:10|354.4|354.3|354.4|354.2|354.4|354.3|354.3|354.2|614
1736842910000|2025-01-14 08:21:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|50
1736842920000|2025-01-14 08:22:00|354.4|354.2|354.4|354.2|354.5|354.2|354.4|354.2|0
1736842930000|2025-01-14 08:22:10|354.5||354.5||354.5||354.4||0
1736842970000|2025-01-14 08:22:50|354.4||354.4||354.4||354.4||0
1736842980000|2025-01-14 08:23:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|298
1736843020000|2025-01-14 08:23:40||354.4||354.4||354.4||354.4|0
1736843040000|2025-01-14 08:24:00|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|0
1736843110000|2025-01-14 08:25:10|354.6||354.6||354.6||354.6||0
1736843120000|2025-01-14 08:25:20|||||||||350
1736843270000|2025-01-14 08:27:50|354.7||354.7||354.7||354.7||0
1736843340000|2025-01-14 08:29:00|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|0
1736843400000|2025-01-14 08:30:00|354.2|354.3|354.2|354.1|354.3|354.3|354.2|354.1|150
1736843410000|2025-01-14 08:30:10|354|353.9|354.2|354.1|354.2|354.1|354|353.9|0
1736843500000|2025-01-14 08:31:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2720
1736843510000|2025-01-14 08:31:50|354.2|354|354.2|354|354.2|354|354.2|354|0
1736843520000|2025-01-14 08:32:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1736843530000|2025-01-14 08:32:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1736843560000|2025-01-14 08:32:40||354.1||354.1||354.1||354.1|0
1736843570000|2025-01-14 08:32:50|354.3||354.3||354.3||354.3||603
1736843600000|2025-01-14 08:33:20|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|0
1736843610000|2025-01-14 08:33:30|354.5||354.4||354.5||354.4||0
1736843620000|2025-01-14 08:33:40|354.5||354.5||354.5||354.5||0
1736843680000|2025-01-14 08:34:40|354.4||354.4||354.4||354.4||0
1736843700000|2025-01-14 08:35:00|354.5||354.5||354.5||354.5||0
1736843720000|2025-01-14 08:35:20||354.4||354.3||354.4||354.3|0
1736843740000|2025-01-14 08:35:40||354.4||354.4||354.4||354.4|10
1736843790000|2025-01-14 08:36:30|||||||||4410
1736843800000|2025-01-14 08:36:40|354.6||354.6||354.7||354.6||0
1736843870000|2025-01-14 08:37:50||354.5||354.5||354.5||354.5|0
1736843880000|2025-01-14 08:38:00|354.7||354.7||354.7||354.7||0
1736843890000|2025-01-14 08:38:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1736843930000|2025-01-14 08:38:50||354.7||354.6||354.7||354.6|0
1736844030000|2025-01-14 08:40:30||354.7||354.7||354.7||354.7|0
1736844040000|2025-01-14 08:40:40|354.9||354.9||354.9||354.9||0
1736844090000|2025-01-14 08:41:30||354.8||354.7||354.8||354.7|0
1736844120000|2025-01-14 08:42:00|||||||||2000
1736844210000|2025-01-14 08:43:30||354.8||354.8||354.8||354.8|0
1736844240000|2025-01-14 08:44:00|355||355||355||355||475
1736844250000|2025-01-14 08:44:10||354.9||354.9||354.9||354.9|0
1736844260000|2025-01-14 08:44:20||354.8||354.8||354.8||354.8|0
1736844270000|2025-01-14 08:44:30||354.9||354.9||354.9||354.9|0
1736844300000|2025-01-14 08:45:00||354.8||354.8||354.8||354.8|0
1736844320000|2025-01-14 08:45:20|354.9|354.9|354.9|354.8|354.9|354.9|354.9|354.8|592
1736844390000|2025-01-14 08:46:30||354.7||354.7||354.7||354.7|599
1736844420000|2025-01-14 08:47:00||354.8||354.7||354.8||354.7|1455
1736844480000|2025-01-14 08:48:00||354.8||354.7||354.8||354.7|1949
1736844500000|2025-01-14 08:48:20|354.8||354.8||354.8||354.8||0
1736844530000|2025-01-14 08:48:50|354.9||354.9||354.9||354.9||0
1736844600000|2025-01-14 08:50:00|355|354.8|355|354.8|355|354.8|355|354.8|1949
1736844710000|2025-01-14 08:51:50|||||||||2000
1736844850000|2025-01-14 08:54:10|354.9||354.9||354.9||354.9||0
1736844860000|2025-01-14 08:54:20|355||354.9||355||354.9||0
1736844890000|2025-01-14 08:54:50|355||355||355||355||0
1736844900000|2025-01-14 08:55:00|354.9||354.9||354.9||354.9||0
1736844910000|2025-01-14 08:55:10|355|354.9|355|354.9|355|354.9|355|354.9|1900
1736844970000|2025-01-14 08:56:10|||||||||403
1736845090000|2025-01-14 08:58:10|||||||||1
1736845160000|2025-01-14 08:59:20|||||||||1000
1736845270000|2025-01-14 09:01:10|354.9|354.8|355|354.8|355|354.8|354.9|354.8|125
1736845280000|2025-01-14 09:01:20|354.9||354.9||354.9||354.9||0
1736845300000|2025-01-14 09:01:40|355||355||355||355||1800
1736845310000|2025-01-14 09:01:50||354.9||354.9||354.9||354.9|0
1736845380000|2025-01-14 09:03:00||354.8||354.8||354.8||354.8|0
1736845530000|2025-01-14 09:05:30|354.9||355||355||354.9||0
1736845570000|2025-01-14 09:06:10|||||||||2439
1736845690000|2025-01-14 09:08:10|354.8|354.9|354.9|354.7|354.9|354.9|354.7|354.6|1518
1736845760000|2025-01-14 09:09:20||354.8||354.7||354.8||354.7|2439
1736845770000|2025-01-14 09:09:30||354.8||354.7||354.8||354.7|933
1736845780000|2025-01-14 09:09:40|354.8|354.5|354.5|354.4|354.8|354.5|354.5|354.4|1405
1736845800000|2025-01-14 09:10:00|354.6|354.3|354.4|354.3|354.6|354.3|354.4|354.3|150
1736845860000|2025-01-14 09:11:00||354.2||354.2||354.2||354.2|524
1736845940000|2025-01-14 09:12:20|354.3||354.3||354.3||354.3||0
1736845950000|2025-01-14 09:12:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|80
1736845980000|2025-01-14 09:13:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736846000000|2025-01-14 09:13:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|431
1736846010000|2025-01-14 09:13:30||354.2||354.2||354.2||354.2|0
1736846060000|2025-01-14 09:14:20|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|0
1736846130000|2025-01-14 09:15:30|354.1|354|354.1|354|354.1|354|354.1|354|7
1736846200000|2025-01-14 09:16:40|||||||||417
1736846230000|2025-01-14 09:17:10|||||||||1438
1736846240000|2025-01-14 09:17:20|354|353.9|354|353.9|354|353.9|354|353.9|696
1736846260000|2025-01-14 09:17:40|354.1||354.1||354.1||354.1||0
1736846270000|2025-01-14 09:17:50|||||||||430
1736846370000|2025-01-14 09:19:30||354||354||354||354|0
1736846390000|2025-01-14 09:19:50|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1736846410000|2025-01-14 09:20:10||354.1||354.1||354.1||354.1|0
1736846500000|2025-01-14 09:21:40||354||354||354||354|725
1736846580000|2025-01-14 09:23:00|354.3|354.1|354.3|354.1|354.3|354.2|354.3|354.1|0
1736846600000|2025-01-14 09:23:20|354.2||354.2||354.2||354.2||0
1736846720000|2025-01-14 09:25:20|||||||||324
1736846750000|2025-01-14 09:25:50|354|353.9|354|353.9|354|353.9|354|353.9|650
1736846790000|2025-01-14 09:26:30||353.8||353.8||353.8||353.8|384
1736846890000|2025-01-14 09:28:10||353.9||353.9||353.9||353.9|0
1736846940000|2025-01-14 09:29:00|354.1|354|354.3|354.1|354.3|354.1|354.1|354|319
1736846950000|2025-01-14 09:29:10|354.2||354.2||354.2||354.2||0
1736846960000|2025-01-14 09:29:20||354||354||354||354|0
1736847010000|2025-01-14 09:30:10|354.3|354.1|354.2|354.1|354.3|354.1|354.2|354.1|0
1736847030000|2025-01-14 09:30:30|354.3||354.2||354.3||354.2||0
1736847060000|2025-01-14 09:31:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|232
1736847110000|2025-01-14 09:31:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1800
1736847150000|2025-01-14 09:32:30|354.3||354.3||354.3||354.3||0
1736847180000|2025-01-14 09:33:00|||||||||777
1736847240000|2025-01-14 09:34:00||354.2||354.1||354.2||354.1|0
1736847300000|2025-01-14 09:35:00||354.2||354.2||354.2||354.1|1798
1736847320000|2025-01-14 09:35:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736847370000|2025-01-14 09:36:10||354.2||354.2||354.2||354.2|725
1736847660000|2025-01-14 09:41:00||354.3||354.3||354.3||354.3|0
1736847690000|2025-01-14 09:41:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|142
1736847700000|2025-01-14 09:41:40|354.5||354.6||354.6||354.5||0
1736847710000|2025-01-14 09:41:50|354.5||354.5||354.6||354.5||0
1736847720000|2025-01-14 09:42:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1387
1736847800000|2025-01-14 09:43:20|||||||||618
1736847850000|2025-01-14 09:44:10|354.4||354.4||354.4||354.4||484
1736847860000|2025-01-14 09:44:20|354.3||354.3||354.3||354.3||0
1736847870000|2025-01-14 09:44:30|354.4||354.4||354.4||354.4||0
1736847910000|2025-01-14 09:45:10|354.3||354.3||354.3||354.3||0
1736847930000|2025-01-14 09:45:30|354.4||354.4||354.4||354.4||0
1736847940000|2025-01-14 09:45:40|354.3||354.3||354.3||354.3||0
1736847950000|2025-01-14 09:45:50|354.4||354.4||354.4||354.4||733
1736848000000|2025-01-14 09:46:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|571
1736848010000|2025-01-14 09:46:50||354.3||354.3||354.3||354.3|0
1736848030000|2025-01-14 09:47:10|354.4||354.4||354.4||354.4||0
1736848040000|2025-01-14 09:47:20|||||||||95
1736848090000|2025-01-14 09:48:10||354.2||354.3||354.3||354.2|126
1736848120000|2025-01-14 09:48:40||354.2||354.3||354.3||354.2|0
1736848130000|2025-01-14 09:48:50||354.2||354.2||354.3||354.2|0
1736848140000|2025-01-14 09:49:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|159
1736848210000|2025-01-14 09:50:10|354.6|354.4|354.6|354.5|354.6|354.5|354.6|354.4|360
1736848450000|2025-01-14 09:54:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1736848500000|2025-01-14 09:55:00||354.7||354.7||354.7||354.7|0
1736848530000|2025-01-14 09:55:30||354.6||354.6||354.6||354.6|83
1736848540000|2025-01-14 09:55:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|574
1736848630000|2025-01-14 09:57:10|355|354.8|355|354.8|355|354.8|355|354.8|1
1736848640000|2025-01-14 09:57:20|354.9||354.9||354.9||354.9||0
1736848650000|2025-01-14 09:57:30|355||354.9||355||354.9||0
1736848670000|2025-01-14 09:57:50|355||355||355||355||0
1736848680000|2025-01-14 09:58:00||354.9||354.9||354.9||354.9|0
1736848700000|2025-01-14 09:58:20||354.8||354.8||354.8||354.8|725
1736848770000|2025-01-14 09:59:30|354.9||354.9||354.9||354.9||0
1736848800000|2025-01-14 10:00:00|355||355||355||355||1984
1736848830000|2025-01-14 10:00:30|354.9||354.9||354.9||354.9||0
1736848840000|2025-01-14 10:00:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1332
1736848890000|2025-01-14 10:01:30|354.9||354.9||354.9||354.9||0
1736848900000|2025-01-14 10:01:40|354.8||354.8||354.9||354.8||0
1736848910000|2025-01-14 10:01:50|354.9||354.9||354.9||354.9||0
1736848930000|2025-01-14 10:02:10|354.8||354.8||354.8||354.8||0
1736849160000|2025-01-14 10:06:00|354.9||354.9||354.9||354.9||733
1736849340000|2025-01-14 10:09:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|930
1736849380000|2025-01-14 10:09:40||354.5||354.5||354.5||354.5|29
1736849500000|2025-01-14 10:11:40|354.6||354.6||354.6||354.6||0
1736849520000|2025-01-14 10:12:00|354.7||354.7||354.7||354.7||150
1736849540000|2025-01-14 10:12:20|354.8|354.6|354.9|354.8|354.9|354.8|354.8|354.6|0
1736849580000|2025-01-14 10:13:00|355||355||355||355||2439
1736849620000|2025-01-14 10:13:40||354.9||354.9||354.9||354.9|0
1736849670000|2025-01-14 10:14:30|355.1|355|355.2|355.1|355.2|355.1|355.1|355|5321
1736849710000|2025-01-14 10:15:10|||||||||3050
1736849760000|2025-01-14 10:16:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1736849910000|2025-01-14 10:18:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.2|406
1736849940000|2025-01-14 10:19:00||355.2||355.2||355.2||355.2|0
1736850030000|2025-01-14 10:20:30|||||||||682
1736850040000|2025-01-14 10:20:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.3|0
1736850050000|2025-01-14 10:20:50|||||||||2666
1736850060000|2025-01-14 10:21:00||355.3||355.3||355.3||355.3|322
1736850080000|2025-01-14 10:21:20|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|320
1736850120000|2025-01-14 10:22:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1736850200000|2025-01-14 10:23:20||355.4||355.4||355.4||355.4|0
1736850270000|2025-01-14 10:24:30|355.6||355.6||355.6||355.6||0
1736850280000|2025-01-14 10:24:40|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1736850340000|2025-01-14 10:25:40|355.6|355.6|355.7|355.6|355.7|355.6|355.6|355.6|5500
1736850600000|2025-01-14 10:30:00|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|791
1736850640000|2025-01-14 10:30:40||355.6||355.6||355.6||355.6|0
1736850650000|2025-01-14 10:30:50||355.5||355.5||355.5||355.5|0
1736850660000|2025-01-14 10:31:00|355.6||355.7||355.7||355.6||0
1736850730000|2025-01-14 10:32:10|355.6||355.6||355.6||355.6||0
1736850740000|2025-01-14 10:32:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|733
1736850750000|2025-01-14 10:32:30|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|4244
1736850760000|2025-01-14 10:32:40|355.6||355.6||355.6||355.6||0
1736850810000|2025-01-14 10:33:30|355.7||355.7||355.7||355.7||0
1736850930000|2025-01-14 10:35:30||355.6||355.6||355.6||355.6|0
1736851020000|2025-01-14 10:37:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1736851030000|2025-01-14 10:37:10|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|0
1736851100000|2025-01-14 10:38:20||355.6||355.6||355.6||355.6|0
1736851130000|2025-01-14 10:38:50|355.8||355.8||355.8||355.8||3050
1736851180000|2025-01-14 10:39:40||355.7||355.7||355.7||355.7|3050
1736851220000|2025-01-14 10:40:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1736851230000|2025-01-14 10:40:30||355.7||355.7||355.7||355.7|725
1736851390000|2025-01-14 10:43:10|355.8||355.8||355.8||355.8||0
1736851460000|2025-01-14 10:44:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1572
1736851670000|2025-01-14 10:47:50|356|355.9|356|355.9|356|355.9|356|355.9|87
1736851680000|2025-01-14 10:48:00||355.8||355.8||355.8||355.8|0
1736851720000|2025-01-14 10:48:40|355.9||356||356||355.9||2000
1736851780000|2025-01-14 10:49:40|355.9||355.9||355.9||355.9||0
1736851790000|2025-01-14 10:49:50|356||356||356||356||0
1736851900000|2025-01-14 10:51:40|||||||||54
1736851970000|2025-01-14 10:52:50||355.9||355.9||355.9||355.9|1153
1736852050000|2025-01-14 10:54:10|355.9|355.7|355.9|355.8|355.9|355.8|355.9|355.7|403
1736852170000|2025-01-14 10:56:10|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|0
1736852390000|2025-01-14 10:59:50||355.8||355.8||355.8||355.8|0
1736852400000|2025-01-14 11:00:00|355.7|355.6|355.6|355.5|355.7|355.6|355.6|355.5|2214
1736852430000|2025-01-14 11:00:30||355.4||355.4||355.4||355.4|471
1736852440000|2025-01-14 11:00:40|355.5||355.5||355.5||355.5||0
1736852470000|2025-01-14 11:01:10||355.3||355.3||355.4||355.3|2818
1736852520000|2025-01-14 11:02:00|355.4|355.2|355.4|355.2|355.4|355.2|355.3|355.2|743
1736852530000|2025-01-14 11:02:10|355.3||355.3||355.3||355.3||0
1736852540000|2025-01-14 11:02:20|355.4||355.4||355.4||355.4||0
1736852580000|2025-01-14 11:03:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|733
1736852590000|2025-01-14 11:03:10|355.4||355.4||355.4||355.4||0
1736852630000|2025-01-14 11:03:50||355.2||355.2||355.2||355.2|188
1736852810000|2025-01-14 11:06:50|355.3|355.1|355.2|355.1|355.3|355.1|355.2|355.1|0
1736852990000|2025-01-14 11:09:50|355.1|355|355.1|355|355.1|355|355.1|355|674
1736853000000|2025-01-14 11:10:00|355|354.9|355|354.9|355|354.9|355|354.9|1365
1736853010000|2025-01-14 11:10:10|||||||||295
1736853040000|2025-01-14 11:10:40|||||||||500
1736853070000|2025-01-14 11:11:10|||||||||1184
1736853080000|2025-01-14 11:11:20|355.1||355.1||355.1||355.1||0
1736853090000|2025-01-14 11:11:30|355|354.8|354.9|354.8|355.1|354.8|354.8|354.7|489
1736853120000|2025-01-14 11:12:00|355|354.9|355|354.8|355|354.9|355|354.8|806
1736853150000|2025-01-14 11:12:30||354.9||354.9||354.9||354.9|0
1736853170000|2025-01-14 11:12:50|||||||||3050
1736853220000|2025-01-14 11:13:40|355.1||355.1||355.1||355.1||0
1736853240000|2025-01-14 11:14:00|355|354.8|354.9|354.8|355|354.8|354.9|354.8|252
1736853280000|2025-01-14 11:14:40|||||||||313
1736853340000|2025-01-14 11:15:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|34
1736853360000|2025-01-14 11:16:00|||||||||1071
1736853370000|2025-01-14 11:16:10|354.9||354.9||354.9||354.9||3029
1736853390000|2025-01-14 11:16:30|355|354.8|355|354.8|355|354.8|355|354.8|0
1736853470000|2025-01-14 11:17:50|354.9||354.9||354.9||354.9||0
1736853490000|2025-01-14 11:18:10|||||||||295
1736853590000|2025-01-14 11:19:50||354.7||354.7||354.7||354.7|0
1736853620000|2025-01-14 11:20:20|354.8||354.8||354.8||354.8||0
1736853660000|2025-01-14 11:21:00||354.6||354.6||354.6||354.6|840
1736853710000|2025-01-14 11:21:50||354.7||354.7||354.7||354.7|0
1736853740000|2025-01-14 11:22:20||354.6||354.6||354.6||354.6|0
1736853790000|2025-01-14 11:23:10|354.7|354.5|354.4|354.3|354.7|354.5|354.4|354.3|4819
1736853890000|2025-01-14 11:24:50|354.5||354.5||354.5||354.5||0
1736853970000|2025-01-14 11:26:10|||||||||1380
1736854140000|2025-01-14 11:29:00||354.4||354.4||354.4||354.4|0
1736854160000|2025-01-14 11:29:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1736854270000|2025-01-14 11:31:10|||||||||3050
1736854400000|2025-01-14 11:33:20|354.7||354.7||354.7||354.7||0
1736854530000|2025-01-14 11:35:30|354.6||354.6||354.6||354.6||0
1736854620000|2025-01-14 11:37:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|733
1736854740000|2025-01-14 11:39:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|88
1736854860000|2025-01-14 11:41:00|354.7||354.7||354.7||354.7||0
1736854910000|2025-01-14 11:41:50|354.6||354.6||354.6||354.6||0
1736854980000|2025-01-14 11:43:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1736854990000|2025-01-14 11:43:10||354.5||354.5||354.5||354.5|0
1736855000000|2025-01-14 11:43:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|2287
1736855090000|2025-01-14 11:44:50|354.5||354.5||354.5||354.5||0
1736855110000|2025-01-14 11:45:10|354.6||354.6||354.6||354.6||950
1736855170000|2025-01-14 11:46:10|354.5||354.5||354.5||354.5||0
1736855180000|2025-01-14 11:46:20|354.6||354.6||354.6||354.6||0
1736855240000|2025-01-14 11:47:20|354.5||354.6||354.6||354.5||0
1736855340000|2025-01-14 11:49:00||354.5||354.5||354.5||354.5|0
1736855460000|2025-01-14 11:51:00|||||||||1400
1736855480000|2025-01-14 11:51:20|354.7||354.7||354.7||354.7||0
1736855500000|2025-01-14 11:51:40||354.6||354.5||354.6||354.5|0
1736855920000|2025-01-14 11:58:40||354.6||354.6||354.6||354.6|0
1736855990000|2025-01-14 11:59:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1736856060000|2025-01-14 12:01:00|354.5|354.3|354.4|354.2|354.5|354.4|354.4|354.2|1327
1736856070000|2025-01-14 12:01:10||354.3||354.3||354.3||354.2|2860
1736856110000|2025-01-14 12:01:50|||||||||2860
1736856200000|2025-01-14 12:03:20|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|1603
1736856310000|2025-01-14 12:05:10|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|0
1736856320000|2025-01-14 12:05:20||354.2||354.2||354.2||354.2|0
1736856470000|2025-01-14 12:07:50||354.3||354.3||354.3||354.3|0
1736856540000|2025-01-14 12:09:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736856840000|2025-01-14 12:14:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|460
1736856900000|2025-01-14 12:15:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736856920000|2025-01-14 12:15:20|||||||||1000
1736857020000|2025-01-14 12:17:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|472
1736857200000|2025-01-14 12:20:00|354.1|354|354.1|354|354.1|354|354.1|354|2143
1736857250000|2025-01-14 12:20:50|||||||||510
1736857340000|2025-01-14 12:22:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1736857350000|2025-01-14 12:22:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736857360000|2025-01-14 12:22:40||354.1||354.1||354.1||354.1|0
1736857410000|2025-01-14 12:23:30|354.2||354.2||354.2||354.2||0
1736857460000|2025-01-14 12:24:20|354.3||354.3||354.3||354.3||449
1736857580000|2025-01-14 12:26:20||354.2||354.2||354.2||354.2|0
1736857750000|2025-01-14 12:29:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|733
1736857760000|2025-01-14 12:29:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|734
1736857800000|2025-01-14 12:30:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736857810000|2025-01-14 12:30:10|354.5||354.5||354.5||354.5||453
1736857850000|2025-01-14 12:30:50|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|1164
1736857860000|2025-01-14 12:31:00||354.2||354.2||354.2||354.2|1121
1736857920000|2025-01-14 12:32:00||354.3||354.3||354.3||354.3|0
1736857940000|2025-01-14 12:32:20|354.5||354.4||354.5||354.4||0
1736858140000|2025-01-14 12:35:40|354.5||354.5||354.5||354.5||0
1736858160000|2025-01-14 12:36:00|354.4||354.4||354.4||354.4||1800
1736858260000|2025-01-14 12:37:40|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1417
1736858340000|2025-01-14 12:39:00||354.4||354.4||354.4||354.4|0
1736858540000|2025-01-14 12:42:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1646
1736858560000|2025-01-14 12:42:40||354.4||354.4||354.4||354.4|926
1736858640000|2025-01-14 12:44:00|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|68
1736858680000|2025-01-14 12:44:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1736858790000|2025-01-14 12:46:30|||||||||2500
1736858810000|2025-01-14 12:46:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1736858830000|2025-01-14 12:47:10||354.1||354.1||354.1||354.1|0
1736858850000|2025-01-14 12:47:30||354.2||354.2||354.2||354.2|0
1736858880000|2025-01-14 12:48:00|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|1791
1736858900000|2025-01-14 12:48:20||354.2||354.2||354.2||354.2|0
1736858960000|2025-01-14 12:49:20|354.4||354.4||354.4||354.4||0
1736859000000|2025-01-14 12:50:00|354.3||354.3||354.3||354.3||0
1736859010000|2025-01-14 12:50:10|354.4||354.4||354.4||354.4||0
1736859200000|2025-01-14 12:53:20||354.3||354.3||354.3||354.3|0
1736859290000|2025-01-14 12:54:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|926
1736859310000|2025-01-14 12:55:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|2000
1736859330000|2025-01-14 12:55:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1736859340000|2025-01-14 12:55:40|354|353.9|354.1|354|354.1|354|354|353.9|0
1736859400000|2025-01-14 12:56:40||353.9||353.9||353.9||353.9|0
1736859610000|2025-01-14 13:00:10||354||354||354||354|0
1736859630000|2025-01-14 13:00:30||353.9||353.9||353.9||353.9|35
1736859690000|2025-01-14 13:01:30|||||||||949
1736859700000|2025-01-14 13:01:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1559
1736859740000|2025-01-14 13:02:20|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|3356
1736859860000|2025-01-14 13:04:20|353.7|353.4|353.5|353.4|353.7|353.4|353.5|353.4|385
1736859920000|2025-01-14 13:05:20|353.6||353.6||353.6||353.6||1845
1736860040000|2025-01-14 13:07:20||353.5||353.5||353.5||353.5|127
1736860050000|2025-01-14 13:07:30||353.4||353.4||353.4||353.4|653
1736860060000|2025-01-14 13:07:40|||||||||224
1736860100000|2025-01-14 13:08:20|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.3|1237
1736860150000|2025-01-14 13:09:10|353.3|353.2|353.3|353.2|353.4|353.2|353.3|353.2|1882
1736860160000|2025-01-14 13:09:20|353.4||353.4||353.4||353.4||603
1736860170000|2025-01-14 13:09:30|353.3||353.3||353.3||353.3||0
1736860210000|2025-01-14 13:10:10|353.6|353.4|353.6|353.5|353.6|353.5|353.6|353.4|734
1736860240000|2025-01-14 13:10:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1736860330000|2025-01-14 13:12:10||353.5||353.5||353.6||353.5|28
1736860360000|2025-01-14 13:12:40|353.6|353.6|353.6|353.5|353.6|353.6|353.6|353.5|0
1736860370000|2025-01-14 13:12:50|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|28
1736860430000|2025-01-14 13:13:50|353.4||353.4||353.4||353.4||0
1736860470000|2025-01-14 13:14:30||353.2||353.2||353.2||353.2|792
1736860490000|2025-01-14 13:14:50|353.3||353.3||353.3||353.3||0
1736860510000|2025-01-14 13:15:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|464
1736860540000|2025-01-14 13:15:40|353.3|353.2|353.3|353.1|353.3|353.2|353.3|353.1|0
1736860570000|2025-01-14 13:16:10|||||||||116
1736860620000|2025-01-14 13:17:00||353.2||353.2||353.2||353.2|213
1736860630000|2025-01-14 13:17:10||353.1||353.1||353.1||353.1|0
1736860650000|2025-01-14 13:17:30|||||||||98
1736860670000|2025-01-14 13:17:50|353.2|353|353.2|353|353.2|353|353.2|353|967
1736860760000|2025-01-14 13:19:20||353.1||353.1||353.1||353.1|632
1736860800000|2025-01-14 13:20:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|597
1736860860000|2025-01-14 13:21:00|353.5|353.3|353.5|353.4|353.5|353.4|353.5|353.3|1625
1736860880000|2025-01-14 13:21:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1668
1736861150000|2025-01-14 13:25:50|||||||||4000
1736861290000|2025-01-14 13:28:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736861340000|2025-01-14 13:29:00|353.5||353.4||353.5||353.4||0
1736861380000|2025-01-14 13:29:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736861400000|2025-01-14 13:30:00|353.8|353.6|354|353.7|354.1|353.8|353.8|353.6|22050
1736861410000|2025-01-14 13:30:10|353.9|353.5|353.6|353.4|353.9|353.5|353.6|353.3|1000
1736861420000|2025-01-14 13:30:20|353.7|353.5|353.7|353.4|353.7|353.5|353.7|353.4|357
1736861470000|2025-01-14 13:31:10||353.5||353.5||353.5||353.5|0
1736861490000|2025-01-14 13:31:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|150
1736861530000|2025-01-14 13:32:10|353.7|353.5|353.6|353.5|353.7|353.5|353.6|353.5|1603
1736861600000|2025-01-14 13:33:20|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|2638
1736861630000|2025-01-14 13:33:50|353.7|353.7|353.7|353.5|353.7|353.7|353.7|353.5|2233
1736861640000|2025-01-14 13:34:00||353.6||353.5||353.6||353.5|3354
1736861680000|2025-01-14 13:34:40|353.6||353.6||353.6||353.6||0
1736861700000|2025-01-14 13:35:00||353.4||353.5||353.5||353.4|1167
1736861710000|2025-01-14 13:35:10|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|2477
1736861770000|2025-01-14 13:36:10|353.6|353.4|353.5|353.4|353.6|353.4|353.5|353.4|1134
1736861780000|2025-01-14 13:36:20|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|517
1736861820000|2025-01-14 13:37:00|353.3||353.3||353.3||353.3||1232
1736861850000|2025-01-14 13:37:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736861870000|2025-01-14 13:37:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.1|530
1736861900000|2025-01-14 13:38:20||353.1||353.1||353.1||353.1|3354
1736861930000|2025-01-14 13:38:50|353.2||353.2||353.2||353.2||0
1736861960000|2025-01-14 13:39:20||353||353||353||353|0
1736861980000|2025-01-14 13:39:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|2549
1736862000000|2025-01-14 13:40:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736862040000|2025-01-14 13:40:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|29
1736862070000|2025-01-14 13:41:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|2078
1736862150000|2025-01-14 13:42:30||353.2||353.2||353.2||353.2|0
1736862210000|2025-01-14 13:43:30|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|0
1736862220000|2025-01-14 13:43:40||353.2||353.2||353.2||353.2|0
1736862230000|2025-01-14 13:43:50||353.1||353.1||353.2||353.1|0
1736862240000|2025-01-14 13:44:00||353.2||353.1||353.2||353.1|0
1736862280000|2025-01-14 13:44:40|353.2||353.2||353.2||353.2||0
1736862310000|2025-01-14 13:45:10|353.1|353|353.1|353|353.1|353|353.1|353|950
1736862360000|2025-01-14 13:46:00|353|352.9|353|352.9|353|352.9|353|352.9|714
1736862380000|2025-01-14 13:46:20|352.9|352.8|352.8|352.6|352.9|352.8|352.8|352.6|347
1736862390000|2025-01-14 13:46:30|352.7||352.7||352.7||352.7||96
1736862400000|2025-01-14 13:46:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1
1736862560000|2025-01-14 13:49:20|||||||||100
1736862630000|2025-01-14 13:50:30|352.9||352.8||352.9||352.8||0
1736862660000|2025-01-14 13:51:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|29
1736862720000|2025-01-14 13:52:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|29
1736862740000|2025-01-14 13:52:20|352.7||352.7||352.7||352.7||5
1736862810000|2025-01-14 13:53:30|352.6|352.4|352.5|352.4|352.6|352.4|352.5|352.4|1882
1736862840000|2025-01-14 13:54:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|171
1736862850000|2025-01-14 13:54:10|||||||||4000
1736862960000|2025-01-14 13:56:00|352.5||352.5||352.5||352.5||733
1736863030000|2025-01-14 13:57:10||352.4||352.4||352.4||352.4|0
1736863050000|2025-01-14 13:57:30||352.3||352.3||352.3||352.3|0
1736863140000|2025-01-14 13:59:00|352.4||352.4||352.4||352.4||0
1736863200000|2025-01-14 14:00:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2513
1736863210000|2025-01-14 14:00:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1736863230000|2025-01-14 14:00:30||352.2||352.2||352.2||352.2|37
1736863300000|2025-01-14 14:01:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1250
1736863540000|2025-01-14 14:05:40|||||||||707
1736863620000|2025-01-14 14:07:00||352.2||352.2||352.2||352.2|0
1736863630000|2025-01-14 14:07:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|2200
1736863720000|2025-01-14 14:08:40|||||||||150
1736863810000|2025-01-14 14:10:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736863840000|2025-01-14 14:10:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|756
1736863850000|2025-01-14 14:10:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736863860000|2025-01-14 14:11:00|352.7||352.7||352.7||352.7||0
1736863920000|2025-01-14 14:12:00|352.8||352.8||352.8||352.8||0
1736863930000|2025-01-14 14:12:10|352.9|352.7|353|352.8|353|352.8|352.8|352.6|2635
1736863950000|2025-01-14 14:12:30|352.9|352.9|353|352.8|353|352.9|352.9|352.8|4102
1736863980000|2025-01-14 14:13:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1563
1736864080000|2025-01-14 14:14:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1668
1736864090000|2025-01-14 14:14:50|352.7||352.7||352.7||352.7||0
1736864140000|2025-01-14 14:15:40|352.8||352.7||352.8||352.7||1800
1736864190000|2025-01-14 14:16:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1563
1736864200000|2025-01-14 14:16:40|352.8||352.8||352.8||352.8||0
1736864280000|2025-01-14 14:18:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|4793
1736864330000|2025-01-14 14:18:50|352.8||352.8||352.8||352.8||0
1736864350000|2025-01-14 14:19:10||352.7||352.6||352.7||352.6|1959
1736864380000|2025-01-14 14:19:40|352.7||352.7||352.7||352.7||0
1736864390000|2025-01-14 14:19:50|352.8|352.8|352.9|352.8|353|352.8|352.8|352.8|86
1736864420000|2025-01-14 14:20:20|352.8|352.7|352.8|352.7|352.9|352.7|352.8|352.7|150
1736864430000|2025-01-14 14:20:30|352.9||352.9||352.9||352.9||0
1736864520000|2025-01-14 14:22:00|352.8||352.9||352.9||352.8||0
1736864580000|2025-01-14 14:23:00||352.8||352.8||352.8||352.8|1668
1736864600000|2025-01-14 14:23:20|||||||||217
1736864680000|2025-01-14 14:24:40|353.1|352.9|353.2|353.1|353.2|353.1|353.1|352.9|3212
1736864700000|2025-01-14 14:25:00||353||353||353||353|2200
1736864880000|2025-01-14 14:28:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1736864890000|2025-01-14 14:28:10|353.1|353|353.1|353|353.1|353|353.1|353|0
1736864930000|2025-01-14 14:28:50|353.2||353.2||353.2||353.2||1133
1736864940000|2025-01-14 14:29:00|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|2848
1736864990000|2025-01-14 14:29:50|352.8||352.8||352.8||352.8||0
1736865000000|2025-01-14 14:30:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736865010000|2025-01-14 14:30:10|||||||||970
1736865020000|2025-01-14 14:30:20|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|0
1736865030000|2025-01-14 14:30:30||352.8||352.7||352.8||352.7|0
1736865050000|2025-01-14 14:30:50|352.8||352.8||352.9||352.8||0
1736865060000|2025-01-14 14:31:00|352.9||352.9||352.9||352.9||861
1736865090000|2025-01-14 14:31:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|333
1736865100000|2025-01-14 14:31:40|352.7||352.7||352.7||352.7||100
1736865110000|2025-01-14 14:31:50|352.6||352.6||352.6||352.6||0
1736865120000|2025-01-14 14:32:00|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|892
1736865130000|2025-01-14 14:32:10|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|182
1736865140000|2025-01-14 14:32:20|352.4||352.3||352.4||352.3||1800
1736865150000|2025-01-14 14:32:30|352.4||352.4||352.4||352.4||3068
1736865160000|2025-01-14 14:32:40|352.3||352.3||352.3||352.3||335
1736865180000|2025-01-14 14:33:00|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|3356
1736865210000|2025-01-14 14:33:30|352.3||352.3||352.3||352.3||100
1736865240000|2025-01-14 14:34:00|||||||||69
1736865250000|2025-01-14 14:34:10|||||||||3006
1736865310000|2025-01-14 14:35:10|352.4|352.3|352.7|352.6|352.7|352.6|352.4|352.3|1615
1736865320000|2025-01-14 14:35:20||352.5||352.6||352.6||352.5|150
1736865330000|2025-01-14 14:35:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1736865350000|2025-01-14 14:35:50||352.6||352.6||352.6||352.6|616
1736865360000|2025-01-14 14:36:00|||||||||892
1736865380000|2025-01-14 14:36:20||352.7||352.7||352.7||352.7|0
1736865420000|2025-01-14 14:37:00|||||||||892
1736865450000|2025-01-14 14:37:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|231
1736865480000|2025-01-14 14:38:00|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|0
1736865510000|2025-01-14 14:38:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1359
1736865520000|2025-01-14 14:38:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736865530000|2025-01-14 14:38:50|||||||||1019
1736865540000|2025-01-14 14:39:00|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|0
1736865550000|2025-01-14 14:39:10|352.6|352.5|352.6|352.5|352.7|352.5|352.5|352.5|0
1736865560000|2025-01-14 14:39:20|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|0
1736865590000|2025-01-14 14:39:50|352.7||352.7||352.7||352.7||0
1736865600000|2025-01-14 14:40:00|352.8||352.8||352.8||352.8||892
1736865610000|2025-01-14 14:40:10||352.7||352.7||352.7||352.7|0
1736865660000|2025-01-14 14:41:00|||||||||454
1736865690000|2025-01-14 14:41:30|||||||||2829
1736865700000|2025-01-14 14:41:40|352.9||352.8||352.9||352.8||0
1736865720000|2025-01-14 14:42:00|||||||||494
1736865730000|2025-01-14 14:42:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736865780000|2025-01-14 14:43:00|||||||||892
1736865830000|2025-01-14 14:43:50|352.8|352.7|352.9|352.8|352.9|352.8|352.8|352.7|2863
1736865840000|2025-01-14 14:44:00|352.8|352.7|352.8|352.7|352.9|352.7|352.8|352.7|1669
1736865900000|2025-01-14 14:45:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|892
1736865910000|2025-01-14 14:45:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|150
1736865920000|2025-01-14 14:45:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|160
1736865930000|2025-01-14 14:45:30||352.6||352.6||352.6||352.6|0
1736865960000|2025-01-14 14:46:00|||||||||892
1736865970000|2025-01-14 14:46:10|352.7||352.7||352.8||352.7||0
1736865990000|2025-01-14 14:46:30|352.8||352.8||352.8||352.8||5
1736866010000|2025-01-14 14:46:50|352.7||352.7||352.7||352.7||0
1736866020000|2025-01-14 14:47:00|||||||||340
1736866040000|2025-01-14 14:47:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2208
1736866080000|2025-01-14 14:48:00|352.5|352.4|352.6|352.4|352.6|352.4|352.5|352.4|1063
1736866090000|2025-01-14 14:48:10|352.5||352.5||352.5||352.5||0
1736866110000|2025-01-14 14:48:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|3283
1736866120000|2025-01-14 14:48:40||352.6||352.5||352.6||352.5|0
1736866140000|2025-01-14 14:49:00|352.6||352.6||352.6||352.6||892
1736866210000|2025-01-14 14:50:10|||||||||690
1736866230000|2025-01-14 14:50:30|352.7|352.6|353.1|352.9|353.1|352.9|352.7|352.6|1513
1736866240000|2025-01-14 14:50:40||353||352.9||353||352.9|1104
1736866260000|2025-01-14 14:51:00|353|352.8|353|352.9|353|352.9|352.9|352.8|1654
1736866290000|2025-01-14 14:51:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2208
1736866310000|2025-01-14 14:51:50|||||||||1800
1736866320000|2025-01-14 14:52:00|||||||||934
1736866330000|2025-01-14 14:52:10|||||||||841
1736866360000|2025-01-14 14:52:40|353|352.9|353.1|353|353.1|353|353|352.9|4268
1736866380000|2025-01-14 14:53:00|353.2||353.2||353.2||353.2||892
1736866430000|2025-01-14 14:53:50||353.1||353||353.1||353|564
1736866440000|2025-01-14 14:54:00|353.1||353.1||353.2||353.1||340
1736866470000|2025-01-14 14:54:30|353|352.9|353.1|352.9|353.1|352.9|353|352.9|690
1736866490000|2025-01-14 14:54:50|353||353||353||353||0
1736866500000|2025-01-14 14:55:00|||||||||892
1736866560000|2025-01-14 14:56:00|||||||||656
1736866590000|2025-01-14 14:56:30|||||||||150
1736866610000|2025-01-14 14:56:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736866620000|2025-01-14 14:57:00|||||||||340
1736866630000|2025-01-14 14:57:10|353|352.9|353|352.9|353|352.9|353|352.9|694
1736866640000|2025-01-14 14:57:20||352.8||352.8||352.8||352.8|0
1736866660000|2025-01-14 14:57:40|352.9||353||353||352.9||0
1736866680000|2025-01-14 14:58:00|353.1|353|353.1|353|353.1|353|353.1|353|35
1736866700000|2025-01-14 14:58:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1800
1736866730000|2025-01-14 14:58:50|353.2||353.2||353.2||353.2||0
1736866740000|2025-01-14 14:59:00|353.3||353.3||353.3||353.3||892
1736866750000|2025-01-14 14:59:10|353.2||353.2||353.2||353.2||0
1736866800000|2025-01-14 15:00:00|353.1|353|353.2|353|353.2|353|353.1|353|892
1736866820000|2025-01-14 15:00:20||353.1||353.1||353.1||353.1|0
1736866830000|2025-01-14 15:00:30|353.3||353.3||353.3||353.3||833
1736866860000|2025-01-14 15:01:00|353.2||353.2||353.2||353.2||1250
1736866870000|2025-01-14 15:01:10|353.4|353.3|353.6|353.4|353.6|353.4|353.4|353.3|2358
1736866880000|2025-01-14 15:01:20|353.5|353.5|353.5|353.4|353.5|353.5|353.5|353.4|7594
1736866890000|2025-01-14 15:01:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|3431
1736866940000|2025-01-14 15:02:20|353.3|353.2|353.3|353.2|353.4|353.2|353.2|353.1|3373
1736866970000|2025-01-14 15:02:50|353.4|353.3|353.4|353.3|353.4|353.3|353.3|353.3|634
1736866980000|2025-01-14 15:03:00||353.2||353.2||353.2||353.2|281
1736866990000|2025-01-14 15:03:10|353.5|353.3|353.5|353.4|353.5|353.4|353.5|353.3|903
1736867000000|2025-01-14 15:03:20||353.3||353.3||353.3||353.3|2208
1736867050000|2025-01-14 15:04:10|||||||||387
1736867090000|2025-01-14 15:04:50|353.4|353.2|353.5|353.3|353.5|353.3|353.4|353.2|0
1736867150000|2025-01-14 15:05:50|353.4|353.4|353.4|353.3|353.4|353.4|353.4|353.3|1500
1736867160000|2025-01-14 15:06:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|102
1736867310000|2025-01-14 15:08:30|||||||||100
1736867360000|2025-01-14 15:09:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|320
1736867400000|2025-01-14 15:10:00|353.3||353.2||353.3||353.2||0
1736867550000|2025-01-14 15:12:30|353.1|353|353.1|353|353.1|353|353.1|353|1665
1736867560000|2025-01-14 15:12:40|353|352.9|353|352.9|353|352.9|353|352.9|733
1736867620000|2025-01-14 15:13:40||352.8||352.8||352.8||352.8|2762
1736867650000|2025-01-14 15:14:10|352.9||352.9||352.9||352.9||800
1736867680000|2025-01-14 15:14:40|||||||||75
1736867710000|2025-01-14 15:15:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|51
1736867870000|2025-01-14 15:17:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|3821
1736867890000|2025-01-14 15:18:10|352.7|352.7|352.7|352.6|352.7|352.7|352.7|352.6|0
1736868060000|2025-01-14 15:21:00|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|0
1736868120000|2025-01-14 15:22:00|352.5|352.5|352.5|352.3|352.5|352.5|352.5|352.3|0
1736868180000|2025-01-14 15:23:00|352.6|352.4|352.6|352.5|352.6|352.5|352.6|352.4|2317
1736868200000|2025-01-14 15:23:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|365
1736868210000|2025-01-14 15:23:30|352.8||352.8||352.8||352.8||150
1736868260000|2025-01-14 15:24:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736868390000|2025-01-14 15:26:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|48
1736868400000|2025-01-14 15:26:40|352.7||352.7||352.7||352.7||0
1736868420000|2025-01-14 15:27:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|116
1736868440000|2025-01-14 15:27:20|||||||||2477
1736868510000|2025-01-14 15:28:30|352.9||352.8||352.9||352.8||408
1736868540000|2025-01-14 15:29:00|352.9||352.9||352.9||352.9||23
1736868600000|2025-01-14 15:30:00||352.8||352.8||352.8||352.8|0
1736868720000|2025-01-14 15:32:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1736868780000|2025-01-14 15:33:00|353.1|353|353.2|353|353.2|353|353.1|353|125
1736868800000|2025-01-14 15:33:20|353.1||353.1||353.1||353.1||0
1736868810000|2025-01-14 15:33:30|353|352.9|353|352.9|353|352.9|353|352.9|0
1736868900000|2025-01-14 15:35:00|353.1|353|353.1|353|353.1|353|353.1|353|784
1736868950000|2025-01-14 15:35:50|||||||||1230
1736868960000|2025-01-14 15:36:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|2505
1736868970000|2025-01-14 15:36:10|353||352.9||353||352.9||659
1736868990000|2025-01-14 15:36:30|||||||||1055
1736869060000|2025-01-14 15:37:40|353|352.9|353.1|353|353.1|353|353|352.9|978
1736869100000|2025-01-14 15:38:20||352.9||352.9||352.9||352.9|0
1736869120000|2025-01-14 15:38:40||353||352.9||353||352.9|1749
1736869200000|2025-01-14 15:40:00|353|352.8|352.9|352.8|353|352.8|352.9|352.8|2053
1736869250000|2025-01-14 15:40:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|29
1736869270000|2025-01-14 15:41:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1940
1736869480000|2025-01-14 15:44:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|120
1736869510000|2025-01-14 15:45:10|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|22
1736869520000|2025-01-14 15:45:20|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|5
1736869530000|2025-01-14 15:45:30||352.6||352.7||352.7||352.6|809
1736869570000|2025-01-14 15:46:10|||||||||16
1736869580000|2025-01-14 15:46:20||352.6||352.6||352.6||352.6|903
1736869610000|2025-01-14 15:46:50||352.7||352.7||352.7||352.7|0
1736869650000|2025-01-14 15:47:30||352.6||352.6||352.6||352.6|0
1736869720000|2025-01-14 15:48:40||352.7||352.7||352.7||352.7|0
1736869740000|2025-01-14 15:49:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736869780000|2025-01-14 15:49:40|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|680
1736869820000|2025-01-14 15:50:20|352.8||352.8||352.8||352.8||30
1736869890000|2025-01-14 15:51:30|||||||||231
1736869910000|2025-01-14 15:51:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|150
1736869950000|2025-01-14 15:52:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|896
1736869960000|2025-01-14 15:52:40|352.7||352.6||352.7||352.6||9
1736869980000|2025-01-14 15:53:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|27
1736870150000|2025-01-14 15:55:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|33
1736870180000|2025-01-14 15:56:20|||||||||230
1736870190000|2025-01-14 15:56:30|352.7||352.6||352.7||352.6||1523
1736870200000|2025-01-14 15:56:40|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|736
1736870210000|2025-01-14 15:56:50||352.6||352.6||352.6||352.6|0
1736870220000|2025-01-14 15:57:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|695
1736870230000|2025-01-14 15:57:10|352.8|352.8|353.3|353.1|353.3|353.1|352.8|352.8|3108
1736870240000|2025-01-14 15:57:20|353.2|353|353.2|353|353.2|353|353.2|353|875
1736870360000|2025-01-14 15:59:20||353.1||353||353.1||353|3411
1736870370000|2025-01-14 15:59:30||353.1||353.1||353.1||353.1|0
1736870380000|2025-01-14 15:59:40|353.1|353|353.2|353|353.2|353.1|353.1|353|720
1736870390000|2025-01-14 15:59:50|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1162
1736870400000|2025-01-14 16:00:00|353.2|353|353.2|353|353.2|353|353.2|353|903
1736870450000|2025-01-14 16:00:50|353|352.8|352.9|352.8|353|352.8|352.9|352.8|170
1736870460000|2025-01-14 16:01:00|353|352.9|353|352.9|353|352.9|353|352.9|2428
1736870470000|2025-01-14 16:01:10||352.8||352.8||352.8||352.8|0
1736870480000|2025-01-14 16:01:20||352.9||352.9||352.9||352.9|0
1736870500000|2025-01-14 16:01:40|353.1|353|353.1|353|353.1|353|353.1|353|87
1736870520000|2025-01-14 16:02:00|353|352.9|353.1|352.9|353.1|352.9|353|352.9|129
1736870540000|2025-01-14 16:02:20|353|352.8|352.9|352.7|353|352.8|352.9|352.7|1404
1736870550000|2025-01-14 16:02:30|352.8||352.8||352.8||352.8||0
1736870580000|2025-01-14 16:03:00|352.9||352.8||352.9||352.8||807
1736870590000|2025-01-14 16:03:10|352.9|352.8|353|352.8|353|352.9|352.9|352.8|3375
1736870600000|2025-01-14 16:03:20|352.9||352.9||352.9||352.9||0
1736870640000|2025-01-14 16:04:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|2697
1736870660000|2025-01-14 16:04:20|353||353||353||353||0
1736870670000|2025-01-14 16:04:30|352.9||352.9||353||352.9||2000
1736870720000|2025-01-14 16:05:20|353|352.9|353|352.9|353|352.9|353|352.9|0
1736870730000|2025-01-14 16:05:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|57
1736870740000|2025-01-14 16:05:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1736870780000|2025-01-14 16:06:20|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|2709
1736870900000|2025-01-14 16:08:20|353|352.8|352.9|352.8|353|352.8|352.9|352.8|3037
1736870910000|2025-01-14 16:08:30||352.7||352.7||352.7||352.7|0
1736870950000|2025-01-14 16:09:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|137
1736870960000|2025-01-14 16:09:20|||||||||1407
1736871000000|2025-01-14 16:10:00|352.8||352.7||352.8||352.7||1999
1736871060000|2025-01-14 16:11:00|||||||||100
1736871290000|2025-01-14 16:14:50|||||||||460
1736871300000|2025-01-14 16:15:00|352.8|352.6|352.9|352.7|353|352.8|352.8|352.6|733
1736871310000|2025-01-14 16:15:10|353|352.8|353|352.8|353|352.8|353|352.8|0
1736871320000|2025-01-14 16:15:20|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|0
1736871330000|2025-01-14 16:15:30|353|352.8|353|352.8|353|352.8|353|352.8|0
1736871340000|2025-01-14 16:15:40|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|336
1736871350000|2025-01-14 16:15:50|353|352.8|353|352.8|353|352.8|352.9|352.7|0
1736871360000|2025-01-14 16:16:00|352.9|352.7|353|352.7|353|352.8|352.9|352.7|325
1736871370000|2025-01-14 16:16:10|352.9|352.6|353|352.7|353|352.7|352.9|352.6|0
1736871380000|2025-01-14 16:16:20|352.9|352.8|353|352.8|353|352.8|352.9|352.8|0
1736871390000|2025-01-14 16:16:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736871400000|2025-01-14 16:16:40|353|352.8|352.9|352.7|353|352.8|352.9|352.7|0
1736871410000|2025-01-14 16:16:50|353|352.8|352.9|352.7|353|352.8|352.9|352.7|0
1736871420000|2025-01-14 16:17:00|353|352.8|352.9|352.7|353|352.8|352.9|352.7|62
1736871430000|2025-01-14 16:17:10|353|352.8|353|352.7|353|352.8|352.9|352.6|4162
1736871440000|2025-01-14 16:17:20|352.9|352.6|352.9|352.6|352.9|352.6|352.9|352.6|0
1736871480000|2025-01-14 16:18:00|353|352.7|352.9|352.6|353|352.7|352.9|352.6|0
1736871560000|2025-01-14 16:19:20|353|352.7|353|352.7|353|352.7|353|352.7|1585
1736871570000|2025-01-14 16:19:30|352.9|352.6|352.9|352.6|353|352.7|352.9|352.6|0
1736871580000|2025-01-14 16:19:40|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|758
1736871590000|2025-01-14 16:19:50|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871600000|2025-01-14 16:20:00|352.8|352.6|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871610000|2025-01-14 16:20:10|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871620000|2025-01-14 16:20:20|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|1874
1736871630000|2025-01-14 16:20:30|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871640000|2025-01-14 16:20:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|2223
1736871650000|2025-01-14 16:20:50|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871660000|2025-01-14 16:21:00|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|1114
1736871670000|2025-01-14 16:21:10|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736871680000|2025-01-14 16:21:20|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871690000|2025-01-14 16:21:30|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871700000|2025-01-14 16:21:40|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871710000|2025-01-14 16:21:50|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|901
1736871720000|2025-01-14 16:22:00|352.8|352.6|352.8|352.6|352.9|352.7|352.8|352.6|2214
1736871730000|2025-01-14 16:22:10|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|0
1736871740000|2025-01-14 16:22:20|352.9|352.7|352.7|352.5|352.9|352.7|352.7|352.5|0
1736871750000|2025-01-14 16:22:30|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|0
1736871760000|2025-01-14 16:22:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736871780000|2025-01-14 16:23:00|352.9|352.7|352.8|352.6|352.9|352.7|352.8|352.6|679
1736871790000|2025-01-14 16:23:10|352.9|352.7|352.9|352.7|352.9|352.7|352.8|352.6|315
1736871800000|2025-01-14 16:23:20|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871810000|2025-01-14 16:23:30|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871820000|2025-01-14 16:23:40|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871840000|2025-01-14 16:24:00|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|1723
1736871850000|2025-01-14 16:24:10|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871860000|2025-01-14 16:24:20|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871870000|2025-01-14 16:24:30|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|0
1736871880000|2025-01-14 16:24:40|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871890000|2025-01-14 16:24:50|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|0
1736871910000|2025-01-14 16:25:10|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|927
1736871920000|2025-01-14 16:25:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|865
1736871930000|2025-01-14 16:25:30|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871940000|2025-01-14 16:25:40|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871950000|2025-01-14 16:25:50|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.5|2223
1736871960000|2025-01-14 16:26:00|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|1457
1736871970000|2025-01-14 16:26:10|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|0
1736871980000|2025-01-14 16:26:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736871990000|2025-01-14 16:26:30|352.7|352.5|352.7|352.5|352.8|352.6|352.7|352.5|12
1736872000000|2025-01-14 16:26:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736872010000|2025-01-14 16:26:50|352.7|352.5|352.8|352.6|352.8|352.6|352.7|352.5|3037
1736872020000|2025-01-14 16:27:00|352.7|352.5|352.7|352.5|352.9|352.6|352.7|352.5|796
1736872030000|2025-01-14 16:27:10|352.8|352.6|352.8|352.5|352.9|352.6|352.8|352.5|0
1736872050000|2025-01-14 16:27:30|352.9|352.6|352.9|352.7|352.9|352.7|352.9|352.6|0
1736872060000|2025-01-14 16:27:40|352.8|352.6|352.9|352.6|352.9|352.7|352.8|352.6|477
1736872070000|2025-01-14 16:27:50|352.8|352.7|352.9|352.6|353|352.7|352.8|352.6|0
1736872080000|2025-01-14 16:28:00|352.8|352.7|353|352.7|353|352.7|352.8|352.7|0
1736872090000|2025-01-14 16:28:10|352.9|352.6|352.9|352.7|353|352.7|352.9|352.6|0
1736872100000|2025-01-14 16:28:20|353|352.8|352.9|352.7|353|352.8|352.9|352.7|0
1736872110000|2025-01-14 16:28:30|353|352.8|353.1|352.9|353.1|352.9|353|352.8|4158
1736872120000|2025-01-14 16:28:40|353|352.8|353|352.8|353.1|352.9|353|352.8|1200
1736872130000|2025-01-14 16:28:50|352.9|352.7|353|352.8|353|352.8|352.9|352.7|1567
1736872140000|2025-01-14 16:29:00|352.9|352.7|353|352.8|353|352.8|352.9|352.7|0
1736872150000|2025-01-14 16:29:10|352.9|352.7|353|352.8|353|352.8|352.9|352.7|4510
1736872160000|2025-01-14 16:29:20|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|0
1736872170000|2025-01-14 16:29:30|353|352.8|353|352.8|353|352.8|353|352.8|254
1736872180000|2025-01-14 16:29:40|352.9|352.7|352.9|352.7|353|352.8|352.9|352.7|126
1736872190000|2025-01-14 16:29:50|353|352.8|352.9|352.6|353|352.8|352.9|352.6|1238
1736928010000|2025-01-15 08:00:10|353|352.5|353|352.5|353|352.5|353|352.5|258
1736928020000|2025-01-15 08:00:20|353.1|352.7|353.1|352.4|353.1|352.8|353.1|352.4|473
1736928030000|2025-01-15 08:00:30||352.5||352.5||352.5||352.5|0
1736928060000|2025-01-15 08:01:00||352.6||352.6||352.6||352.6|0
1736928070000|2025-01-15 08:01:10||352.8||352.8||352.8||352.8|42
1736928080000|2025-01-15 08:01:20|353.4|353|353.5|353.2|353.5|353.2|353.4|353|452
1736928090000|2025-01-15 08:01:30|353.4|353|352.9|352.5|353.4|353|352.9|352.5|618
1736928110000|2025-01-15 08:01:50|352.8||352.8||352.8||352.8||0
1736928130000|2025-01-15 08:02:10|353.1|352.6|353.3|353.1|353.3|353.1|353.1|352.6|1800
1736928140000|2025-01-15 08:02:20|353.2|353|353.2|352.9|353.2|353|353.2|352.9|0
1736928180000|2025-01-15 08:03:00|353.1|352.8|353.1|352.8|353.1|352.8|353|352.8|0
1736928280000|2025-01-15 08:04:40|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1736928310000|2025-01-15 08:05:10|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736928320000|2025-01-15 08:05:20|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1736928330000|2025-01-15 08:05:30|353|352.8|353|352.8|353|352.8|353|352.8|0
1736928350000|2025-01-15 08:05:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|278
1736928400000|2025-01-15 08:06:40|353|352.8|353.3|353.1|353.3|353.1|353|352.8|877
1736928410000|2025-01-15 08:06:50|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1736928430000|2025-01-15 08:07:10|353.3||353.3||353.3||353.3||1562
1736928440000|2025-01-15 08:07:20|353.4||353.4||353.4||353.4||453
1736928470000|2025-01-15 08:07:50||353.3||353.3||353.3||353.3|0
1736928480000|2025-01-15 08:08:00|353.5||353.5||353.5||353.5||63
1736928490000|2025-01-15 08:08:10||353.4||353.4||353.4||353.4|0
1736928500000|2025-01-15 08:08:20|353.4|353.3|353.2|353|353.4|353.3|353.2|353|240
1736928540000|2025-01-15 08:09:00||353.1||353.1||353.1||353|736
1736928550000|2025-01-15 08:09:10||353||353||353.1||353|1940
1736928600000|2025-01-15 08:10:00|353|352.8|353|352.8|353|352.8|353|352.8|0
1736928610000|2025-01-15 08:10:10|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736928620000|2025-01-15 08:10:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736928630000|2025-01-15 08:10:30||352.5||352.6||352.6||352.5|0
1736928640000|2025-01-15 08:10:40|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1736928690000|2025-01-15 08:11:30|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|1562
1736928710000|2025-01-15 08:11:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1736928760000|2025-01-15 08:12:40|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|683
1736928770000|2025-01-15 08:12:50|353|352.8|353|352.8|353|352.8|353|352.8|0
1736928830000|2025-01-15 08:13:50|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1736928840000|2025-01-15 08:14:00|352.8||352.8||352.8||352.8||0
1736928900000|2025-01-15 08:15:00|352.9||352.9||352.9||352.9||0
1736928930000|2025-01-15 08:15:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|3
1736928950000|2025-01-15 08:15:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1206
1736928960000|2025-01-15 08:16:00||352.6||352.6||352.6||352.6|0
1736928970000|2025-01-15 08:16:10||352.5||352.5||352.5||352.5|1500
1736929040000|2025-01-15 08:17:20|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|1564
1736929060000|2025-01-15 08:17:40|352.5||352.6||352.6||352.5||0
1736929130000|2025-01-15 08:18:50|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|1
1736929150000|2025-01-15 08:19:10|352.5|352.4|352.6|352.4|352.6|352.5|352.5|352.4|300
1736929190000|2025-01-15 08:19:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1736929220000|2025-01-15 08:20:20|352.8|352.6|352.6|352.4|352.8|352.6|352.6|352.4|2837
1736929240000|2025-01-15 08:20:40|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|0
1736929250000|2025-01-15 08:20:50|352.4||352.4||352.4||352.4||0
1736929260000|2025-01-15 08:21:00||352.2||352.2||352.2||352.2|422
1736929270000|2025-01-15 08:21:10||352.3||352.3||352.3||352.3|0
1736929280000|2025-01-15 08:21:20||352.2||352.2||352.2||352.2|0
1736929290000|2025-01-15 08:21:30||352.3||352.2||352.3||352.2|0
1736929300000|2025-01-15 08:21:40||352.3||352.3||352.3||352.2|0
1736929320000|2025-01-15 08:22:00|352.5|352.4|352.7|352.6|352.7|352.6|352.5|352.4|842
1736929350000|2025-01-15 08:22:30|352.8|352.7|352.7|352.5|352.8|352.7|352.7|352.5|1797
1736929370000|2025-01-15 08:22:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1736929380000|2025-01-15 08:23:00|352.7||352.7||352.7||352.7||0
1736929410000|2025-01-15 08:23:30||352.5||352.5||352.6||352.5|337
1736929420000|2025-01-15 08:23:40|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.5|685
1736929430000|2025-01-15 08:23:50||352.7||352.7||352.7||352.7|0
1736929510000|2025-01-15 08:25:10|||||||||2513
1736929520000|2025-01-15 08:25:20||352.6||352.7||352.7||352.6|0
1736929530000|2025-01-15 08:25:30|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|58
1736929540000|2025-01-15 08:25:40||352.8||352.7||352.8||352.7|755
1736929580000|2025-01-15 08:26:20||352.8||352.8||352.8||352.8|137
1736929590000|2025-01-15 08:26:30||352.7||352.7||352.7||352.7|0
1736929640000|2025-01-15 08:27:20||352.8||352.8||352.8||352.8|0
1736929690000|2025-01-15 08:28:10||352.7||352.7||352.7||352.7|1500
1736929750000|2025-01-15 08:29:10|352.8||352.8||352.8||352.8||0
1736929790000|2025-01-15 08:29:50|||||||||118
1736929850000|2025-01-15 08:30:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|952
1736929880000|2025-01-15 08:31:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1661
1736929920000|2025-01-15 08:32:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736929930000|2025-01-15 08:32:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|87
1736929950000|2025-01-15 08:32:30|352.5|352.4|352.6|352.4|352.6|352.4|352.5|352.3|1960
1736929980000|2025-01-15 08:33:00|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|0
1736929990000|2025-01-15 08:33:10|352.9||352.9||352.9||352.9||150
1736930000000|2025-01-15 08:33:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|337
1736930010000|2025-01-15 08:33:30||352.7||352.7||352.7||352.7|0
1736930080000|2025-01-15 08:34:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736930120000|2025-01-15 08:35:20|||||||||2000
1736930130000|2025-01-15 08:35:30||352.5||352.5||352.5||352.5|718
1736930170000|2025-01-15 08:36:10|||||||||1191
1736930180000|2025-01-15 08:36:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1736930190000|2025-01-15 08:36:30|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|11
1736930200000|2025-01-15 08:36:40|||||||||1109
1736930240000|2025-01-15 08:37:20||352.6||352.6||352.6||352.6|0
1736930270000|2025-01-15 08:37:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1736930280000|2025-01-15 08:38:00||352.6||352.6||352.6||352.6|0
1736930290000|2025-01-15 08:38:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1736930340000|2025-01-15 08:39:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736930360000|2025-01-15 08:39:20||352.5||352.5||352.5||352.5|0
1736930400000|2025-01-15 08:40:00|352.6||352.6||352.6||352.6||0
1736930440000|2025-01-15 08:40:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.5|150
1736930560000|2025-01-15 08:42:40|352.8||352.8||352.8||352.8||1339
1736930680000|2025-01-15 08:44:40||352.7||352.7||352.7||352.7|0
1736930730000|2025-01-15 08:45:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736930920000|2025-01-15 08:48:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|370
1736931000000|2025-01-15 08:50:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736931030000|2025-01-15 08:50:30|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|499
1736931120000|2025-01-15 08:52:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1568
1736931190000|2025-01-15 08:53:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1736931220000|2025-01-15 08:53:40||352.2||352.2||352.2||352.2|0
1736931540000|2025-01-15 08:59:00||352.3||352.2||352.3||352.2|0
1736931550000|2025-01-15 08:59:10||352.3||352.3||352.3||352.3|0
1736931560000|2025-01-15 08:59:20|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|350
1736931600000|2025-01-15 09:00:00|352.3|352.1|352.3|352.1|352.3|352.1|352.2|352.1|30
1736931630000|2025-01-15 09:00:30|352.1|352|352.1|352|352.1|352|352.1|352|1477
1736931640000|2025-01-15 09:00:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1736931650000|2025-01-15 09:00:50||352||352.1||352.1||352|2787
1736931660000|2025-01-15 09:01:00|352.3||352.3||352.3||352.3||1978
1736931750000|2025-01-15 09:02:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|30
1736931970000|2025-01-15 09:06:10|352.3||352.3||352.3||352.3||0
1736931980000|2025-01-15 09:06:20||352.1||352.1||352.1||352.1|289
1736932000000|2025-01-15 09:06:40||352.2||352.2||352.2||352.2|0
1736932020000|2025-01-15 09:07:00||352.1||352.1||352.1||352.1|0
1736932040000|2025-01-15 09:07:20||352.2||352.1||352.2||352.1|0
1736932050000|2025-01-15 09:07:30||352.2||352.2||352.2||352.2|1476
1736932090000|2025-01-15 09:08:10|352.4||352.4||352.4||352.4||0
1736932100000|2025-01-15 09:08:20|352.3||352.3||352.3||352.3||0
1736932110000|2025-01-15 09:08:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1736932130000|2025-01-15 09:08:50|352.1|352|352.1|352|352.1|352|352.1|352|1223
1736932200000|2025-01-15 09:10:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1736932220000|2025-01-15 09:10:20||352||352||352||352|0
1736932350000|2025-01-15 09:12:30|352.3|352.1|352.2|352.1|352.3|352.1|352.2|352.1|0
1736932360000|2025-01-15 09:12:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1736932370000|2025-01-15 09:12:50|352|351.9|352|351.9|352|351.9|352|351.9|2474
1736932380000|2025-01-15 09:13:00||351.8||351.8||351.8||351.8|1070
1736932410000|2025-01-15 09:13:30||351.9||351.9||351.9||351.9|0
1736932450000|2025-01-15 09:14:10|352.1||352.1||352.1||352.1||735
1736932470000|2025-01-15 09:14:30|352|352|352|351.9|352|352|352|351.9|0
1736932490000|2025-01-15 09:14:50|352.1|352|352.3|352.2|352.3|352.2|352.1|352|80
1736932560000|2025-01-15 09:16:00|352.2|352|352.2|352|352.2|352|352.2|352|0
1736932570000|2025-01-15 09:16:10||352.1||352||352.1||352|0
1736932620000|2025-01-15 09:17:00|||||||||2474
1736932680000|2025-01-15 09:18:00||352.1||352.1||352.1||352.1|0
1736932770000|2025-01-15 09:19:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|100
1736932780000|2025-01-15 09:19:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1989
1736932890000|2025-01-15 09:21:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736932930000|2025-01-15 09:22:10|||||||||2474
1736932940000|2025-01-15 09:22:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1736933040000|2025-01-15 09:24:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736933230000|2025-01-15 09:27:10|||||||||1715
1736933300000|2025-01-15 09:28:20|||||||||150
1736933390000|2025-01-15 09:29:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1736933400000|2025-01-15 09:30:00|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|0
1736933410000|2025-01-15 09:30:10|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|0
1736933420000|2025-01-15 09:30:20||352.7||352.7||352.7||352.7|0
1736933460000|2025-01-15 09:31:00|352.9|352.8|353|352.9|353|352.9|352.9|352.8|206
1736933470000|2025-01-15 09:31:10|||||||||2474
1736933530000|2025-01-15 09:32:10|353.1|353|353.1|353|353.1|353|353.1|353|1855
1736933660000|2025-01-15 09:34:20|353|352.9|353|352.9|353|352.9|353|352.9|118
1736933760000|2025-01-15 09:36:00|353.1||353.1||353.1||353.1||0
1736933830000|2025-01-15 09:37:10|353|353|353|352.9|353|353|353|352.9|1211
1736933850000|2025-01-15 09:37:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736933870000|2025-01-15 09:37:50||352.7||352.7||352.7||352.7|0
1736933980000|2025-01-15 09:39:40||352.8||352.8||352.8||352.8|0
1736934020000|2025-01-15 09:40:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|39
1736934040000|2025-01-15 09:40:40|352.9||352.9||352.9||352.9||0
1736934210000|2025-01-15 09:43:30|352.8||352.8||352.8||352.8||0
1736934220000|2025-01-15 09:43:40||352.6||352.7||352.7||352.6|1942
1736934230000|2025-01-15 09:43:50|||||||||100
1736934250000|2025-01-15 09:44:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1635
1736934300000|2025-01-15 09:45:00|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|2381
1736934310000|2025-01-15 09:45:10||352.5||352.4||352.5||352.4|0
1736934670000|2025-01-15 09:51:10|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|1607
1736934730000|2025-01-15 09:52:10|||||||||331
1736934920000|2025-01-15 09:55:20|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|2474
1736934980000|2025-01-15 09:56:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1736934990000|2025-01-15 09:56:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1736935210000|2025-01-15 10:00:10|||||||||1855
1736935220000|2025-01-15 10:00:20|352.6||352.6||352.6||352.6||0
1736935380000|2025-01-15 10:03:00|352.5||352.5||352.5||352.5||0
1736935390000|2025-01-15 10:03:10||352.3||352.3||352.3||352.3|692
1736935450000|2025-01-15 10:04:10|352.6|352.4|352.6|352.5|352.6|352.5|352.6|352.4|1096
1736935750000|2025-01-15 10:09:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1757
1736935840000|2025-01-15 10:10:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|181
1736935890000|2025-01-15 10:11:30|353.1|353|353.1|353|353.1|353|353.1|353|0
1736935960000|2025-01-15 10:12:40|353|352.9|353|352.9|353|352.9|353|352.9|1440
1736935970000|2025-01-15 10:12:50|||||||||123
1736935980000|2025-01-15 10:13:00|353.1|353|353.1|353|353.1|353|353.1|352.9|379
1736936020000|2025-01-15 10:13:40|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|2304
1736936040000|2025-01-15 10:14:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|705
1736936090000|2025-01-15 10:14:50|||||||||185
1736936100000|2025-01-15 10:15:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1736936120000|2025-01-15 10:15:20|||||||||1855
1736936210000|2025-01-15 10:16:50|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|5049
1736936220000|2025-01-15 10:17:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|385
1736936230000|2025-01-15 10:17:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|594
1736936280000|2025-01-15 10:18:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1645
1736936300000|2025-01-15 10:18:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1736936320000|2025-01-15 10:18:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1736936360000|2025-01-15 10:19:20|||||||||3000
1736936460000|2025-01-15 10:21:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|37
1736936470000|2025-01-15 10:21:10|353.9|353.8|354|353.8|354|353.8|353.9|353.8|1551
1736936500000|2025-01-15 10:21:40|||||||||1500
1736936730000|2025-01-15 10:25:30|354.1|354|354.1|353.9|354.1|354|354.1|353.9|2063
1736936750000|2025-01-15 10:25:50|354||354.1||354.1||354||0
1736936810000|2025-01-15 10:26:50|354||354.1||354.1||354||0
1736936990000|2025-01-15 10:29:50|354||354||354.1||354||0
1736937000000|2025-01-15 10:30:00|354.1|354|354.1|354|354.1|354|354.1|354|705
1736937240000|2025-01-15 10:34:00|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.2|0
1736937250000|2025-01-15 10:34:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|439
1736937300000|2025-01-15 10:35:00||354||354.1||354.1||354|2087
1736937340000|2025-01-15 10:35:40|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|250
1736937400000|2025-01-15 10:36:40|354.1|354|354.1|354|354.1|354|354.1|354|41
1736937410000|2025-01-15 10:36:50|354|353.9|354|353.9|354|353.9|354|353.9|111
1736937510000|2025-01-15 10:38:30|||||||||200
1736937610000|2025-01-15 10:40:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|186
1736937630000|2025-01-15 10:40:30|354|353.9|354|353.9|354|353.9|354|353.9|17
1736937690000|2025-01-15 10:41:30|354.1|354|354.1|354|354.1|354|354.1|354|31
1736937830000|2025-01-15 10:43:50|354|353.9|354|353.9|354|353.9|354|353.9|19
1736937840000|2025-01-15 10:44:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|112
1736937910000|2025-01-15 10:45:10|354|353.9|354|353.9|354|353.9|354|353.9|1719
1736938080000|2025-01-15 10:48:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|2826
1736938210000|2025-01-15 10:50:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|463
1736938220000|2025-01-15 10:50:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|94
1736938500000|2025-01-15 10:55:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|16
1736938630000|2025-01-15 10:57:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|150
1736938650000|2025-01-15 10:57:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1736938700000|2025-01-15 10:58:20|354.1|354|354.1|354|354.1|354|354.1|354|0
1736938710000|2025-01-15 10:58:30|354.2||354.2||354.2||354.2||0
1736938730000|2025-01-15 10:58:50|354.1||354.1||354.1||354.1||0
1736938740000|2025-01-15 10:59:00|354.2||354.2||354.2||354.2||0
1736938800000|2025-01-15 11:00:00|354.1||354.1||354.1||354.1||0
1736938880000|2025-01-15 11:01:20|354.2||354.1||354.2||354.1||0
1736938900000|2025-01-15 11:01:40|354|353.9|354|353.9|354|353.9|354|353.9|367
1736939080000|2025-01-15 11:04:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1736939100000|2025-01-15 11:05:00|354.2||354.1||354.2||354.1||0
1736939120000|2025-01-15 11:05:20||353.9||353.9||353.9||353.9|111
1736939140000|2025-01-15 11:05:40|354||354||354||354||0
1736939170000|2025-01-15 11:06:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1631
1736939450000|2025-01-15 11:10:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|366
1736939460000|2025-01-15 11:11:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1736939510000|2025-01-15 11:11:50||353.5||353.5||353.5||353.5|1631
1736939540000|2025-01-15 11:12:20|353.6||353.6||353.6||353.6||0
1736939570000|2025-01-15 11:12:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|751
1736939590000|2025-01-15 11:13:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|150
1736939600000|2025-01-15 11:13:20|353.7||353.7||353.7||353.7||34
1736939700000|2025-01-15 11:15:00|353.6||353.6||353.6||353.6||0
1736939900000|2025-01-15 11:18:20|353.7||353.7||353.7||353.7||1575
1736939910000|2025-01-15 11:18:30|||||||||100
1736939950000|2025-01-15 11:19:10|353.6|353.6|353.6|353.4|353.6|353.6|353.6|353.4|0
1736939990000|2025-01-15 11:19:50|353.5||353.5||353.5||353.5||0
1736940000000|2025-01-15 11:20:00||353.3||353.3||353.3||353.3|0
1736940080000|2025-01-15 11:21:20|353.4||353.4||353.4||353.4||0
1736940230000|2025-01-15 11:23:50|353.5||353.5||353.5||353.5||0
1736940300000|2025-01-15 11:25:00||353.4||353.4||353.4||353.4|1182
1736940320000|2025-01-15 11:25:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|49
1736940630000|2025-01-15 11:30:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1736940810000|2025-01-15 11:33:30|||||||||593
1736940900000|2025-01-15 11:35:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|675
1736940970000|2025-01-15 11:36:10||353.6||353.6||353.6||353.6|86
1736941030000|2025-01-15 11:37:10|353.7|353.4|353.6|353.4|353.7|353.4|353.6|353.4|1110
1736941200000|2025-01-15 11:40:00|353.5||353.5||353.5||353.5||0
1736941220000|2025-01-15 11:40:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|29
1736941260000|2025-01-15 11:41:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|2017
1736941270000|2025-01-15 11:41:10|||||||||150
1736941520000|2025-01-15 11:45:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1736941580000|2025-01-15 11:46:20||353.4||353.4||353.4||353.4|411
1736941680000|2025-01-15 11:48:00||353.5||353.5||353.5||353.5|0
1736941810000|2025-01-15 11:50:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|33
1736941830000|2025-01-15 11:50:30|||||||||793
1736941860000|2025-01-15 11:51:00|353.3|353.3|353.2|353.1|353.3|353.3|353.2|353.1|1321
1736941880000|2025-01-15 11:51:20|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|751
1736941910000|2025-01-15 11:51:50||353.1||353.1||353.1||353.1|0
1736941950000|2025-01-15 11:52:30|353.2||353.2||353.2||353.2||0
1736942020000|2025-01-15 11:53:40|353.1|353|353.1|353|353.1|353|353.1|353|1
1736942130000|2025-01-15 11:55:30|353.2||353.2||353.2||353.2||745
1736942200000|2025-01-15 11:56:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1086
1736942220000|2025-01-15 11:57:00|353.1|353|353|352.9|353.1|353|353|352.9|0
1736942230000|2025-01-15 11:57:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2845
1736942240000|2025-01-15 11:57:20||352.7||352.7||352.7||352.7|0
1736942250000|2025-01-15 11:57:30|352.8||352.8||352.9||352.8||2178
1736942260000|2025-01-15 11:57:40|352.9||352.9||352.9||352.9||1382
1736942270000|2025-01-15 11:57:50|353|352.9|353|352.9|353|352.9|353|352.9|76
1736942280000|2025-01-15 11:58:00|353.1|353|353.1|353|353.1|353|353.1|353|2613
1736942330000|2025-01-15 11:58:50|353|352.9|353|352.9|353|352.9|353|352.9|791
1736942390000|2025-01-15 11:59:50|353.1|353|353.1|353|353.1|353|353.1|353|2042
1736942400000|2025-01-15 12:00:00|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|1897
1736942560000|2025-01-15 12:02:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|368
1736942600000|2025-01-15 12:03:20|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|2041
1736942710000|2025-01-15 12:05:10|||||||||107
1736942800000|2025-01-15 12:06:40|||||||||375
1736942870000|2025-01-15 12:07:50|353|352.9|353|352.9|353|352.9|353|352.9|865
1736942930000|2025-01-15 12:08:50|353.1|353|353.1|353|353.1|353|353.1|353|19
1736942970000|2025-01-15 12:09:30|353.2|353.1|353.2|353|353.2|353.1|353.2|353|816
1736943030000|2025-01-15 12:10:30||353.1||353.1||353.1||353.1|0
1736943110000|2025-01-15 12:11:50|353.1|353|353.1|353|353.2|353|353.1|353|93
1736943320000|2025-01-15 12:15:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1736943360000|2025-01-15 12:16:00|353.3||353.3||353.3||353.3||1909
1736943370000|2025-01-15 12:16:10||353.2||353.2||353.2||353.2|0
1736943430000|2025-01-15 12:17:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1736943440000|2025-01-15 12:17:20|353.3||353.3||353.3||353.3||0
1736943510000|2025-01-15 12:18:30|353.2|352.9|353.1|353|353.2|353|353|352.9|3536
1736943520000|2025-01-15 12:18:40|353.2||353.2||353.2||353.2||0
1736943530000|2025-01-15 12:18:50|353.1||353.1||353.1||353.1||0
1736943790000|2025-01-15 12:23:10||352.9||352.9||352.9||352.9|16
1736943910000|2025-01-15 12:25:10|353|352.8|352.9|352.8|353|352.8|352.9|352.8|83
1736943920000|2025-01-15 12:25:20|353||353||353||353||0
1736944190000|2025-01-15 12:29:50|352.9|352.9|352.9|352.8|352.9|352.9|352.9|352.8|433
1736944410000|2025-01-15 12:33:30||352.7||352.7||352.7||352.7|2632
1736944460000|2025-01-15 12:34:20|352.8||352.8||352.8||352.8||0
1736944470000|2025-01-15 12:34:30|352.7|352.6|352.7|352.6|352.8|352.6|352.7|352.6|262
1736944490000|2025-01-15 12:34:50|352.8||352.8||352.8||352.8||0
1736944690000|2025-01-15 12:38:10||352.7||352.7||352.7||352.7|0
1736944710000|2025-01-15 12:38:30|||||||||382
1736944740000|2025-01-15 12:39:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|1772
1736944780000|2025-01-15 12:39:40|353|352.9|353|352.9|353|352.9|353|352.9|95
1736944800000|2025-01-15 12:40:00|353.1|353|353.1|353|353.1|353|353.1|353|352
1736944830000|2025-01-15 12:40:30|353.2||353.2||353.2||353.2||33
1736944870000|2025-01-15 12:41:10|353.1||353.1||353.1||353.1||0
1736944880000|2025-01-15 12:41:20|353|352.9|353|352.9|353|352.9|353|352.9|399
1736944940000|2025-01-15 12:42:20|352.9|352.8|352.9|352.8|353|352.9|352.9|352.8|0
1736944950000|2025-01-15 12:42:30|353||352.9||353||352.9||0
1736944970000|2025-01-15 12:42:50||352.7||352.7||352.7||352.7|656
1736944980000|2025-01-15 12:43:00|352.8||352.8||352.8||352.8||0
1736945000000|2025-01-15 12:43:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1736945030000|2025-01-15 12:43:50|353|352.9|353|352.9|353|352.9|353|352.9|280
1736945040000|2025-01-15 12:44:00||352.8||352.8||352.8||352.8|0
1736945060000|2025-01-15 12:44:20|||||||||123
1736945110000|2025-01-15 12:45:10|352.9||352.9||352.9||352.9||0
1736945130000|2025-01-15 12:45:30|353||353||353||353||12
1736945180000|2025-01-15 12:46:20||352.9||352.9||352.9||352.9|0
1736945190000|2025-01-15 12:46:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|130
1736945210000|2025-01-15 12:46:50|353|352.7|352.8|352.7|353|352.7|352.8|352.7|1377
1736945230000|2025-01-15 12:47:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|325
1736945280000|2025-01-15 12:48:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|41
1736945300000|2025-01-15 12:48:20|352.9||352.9||352.9||352.9||593
1736945570000|2025-01-15 12:52:50|352.8||352.8||352.8||352.8||0
1736945580000|2025-01-15 12:53:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|30
1736945720000|2025-01-15 12:55:20||352.7||352.7||352.7||352.7|0
1736945730000|2025-01-15 12:55:30|352.8||352.8||352.8||352.8||0
1736945830000|2025-01-15 12:57:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1736945900000|2025-01-15 12:58:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|412
1736946000000|2025-01-15 13:00:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1736946120000|2025-01-15 13:02:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1736946130000|2025-01-15 13:02:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|329
1736946140000|2025-01-15 13:02:20||352.2||352.2||352.2||352.2|0
1736946180000|2025-01-15 13:03:00|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1736946210000|2025-01-15 13:03:30|352.2|352|352.1|352|352.2|352|352.1|352|238
1736946330000|2025-01-15 13:05:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1736946340000|2025-01-15 13:05:40|352.1|352|352.1|352|352.1|352|352.1|352|16
1736946390000|2025-01-15 13:06:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|467
1736946400000|2025-01-15 13:06:40||352||352||352||352|207
1736946550000|2025-01-15 13:09:10||352.1||352.1||352.1||352.1|287
1736946630000|2025-01-15 13:10:30|352.1|352|352.1|352|352.1|352|352.1|352|31
1736946650000|2025-01-15 13:10:50|352.2||352.2||352.2||352.2||421
1736946700000|2025-01-15 13:11:40||352.1||352.1||352.1||352.1|16
1736946840000|2025-01-15 13:14:00|352.3|352.2|352.4|352.3|352.4|352.3|352.3|352.2|419
1736946890000|2025-01-15 13:14:50||352.2||352.2||352.2||352.2|477
1736946900000|2025-01-15 13:15:00|352.3|352.1|352.2|352.1|352.3|352.1|352.2|352.1|2752
1736946980000|2025-01-15 13:16:20|352.1|352|352.1|352|352.1|352|352.1|352|2054
1736947000000|2025-01-15 13:16:40|352.2||352.2||352.2||352.2||331
1736947020000|2025-01-15 13:17:00|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|3327
1736947100000|2025-01-15 13:18:20|352.1|352|352.1|352|352.1|352|352.1|352|3000
1736947170000|2025-01-15 13:19:30|352|351.9|352|351.9|352|351.9|352|351.9|90
1736947190000|2025-01-15 13:19:50|352.1|352|352.1|352|352.1|352|352.1|352|285
1736947200000|2025-01-15 13:20:00||351.9||352||352||351.9|0
1736947220000|2025-01-15 13:20:20|352|351.9|352.1|351.9|352.1|352|352|351.9|791
1736947280000|2025-01-15 13:21:20|352|351.8|351.9|351.8|352|351.8|351.9|351.8|138
1736947320000|2025-01-15 13:22:00|||||||||16
1736947330000|2025-01-15 13:22:10|351.8|351.7|351.7|351.6|351.8|351.7|351.7|351.6|862
1736947340000|2025-01-15 13:22:20|||||||||2565
1736947380000|2025-01-15 13:23:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|423
1736947440000|2025-01-15 13:24:00|||||||||1253
1736947480000|2025-01-15 13:24:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1736947530000|2025-01-15 13:25:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|524
1736947680000|2025-01-15 13:28:00|||||||||1177
1736947720000|2025-01-15 13:28:40||351.4||351.4||351.4||351.4|0
1736947740000|2025-01-15 13:29:00||351.5||351.5||351.5||351.5|655
1736947750000|2025-01-15 13:29:10|||||||||7
1736947800000|2025-01-15 13:30:00|351.8|351.6|351.9|351.7|352.4|351.8|351.6|351.4|66949
1736947810000|2025-01-15 13:30:10|351.8|351.6|351.7|351.5|351.8|351.6|351.4|351.1|7548
1736947820000|2025-01-15 13:30:20|351.6|351.4|351.9|351.7|351.9|351.8|351.6|351.4|15660
1736947830000|2025-01-15 13:30:30|352.4|352.1|352.3|352|352.7|352.5|352.3|352|3798
1736947840000|2025-01-15 13:30:40|352.2|352.1|352.4|352.2|352.4|352.2|352.2|352.1|0
1736947870000|2025-01-15 13:31:10|352.3|352|352.1|351.8|352.3|352.1|352.1|351.8|1414
1736947900000|2025-01-15 13:31:40|351.9|351.6|351.7|351.4|351.9|351.6|351.7|351.4|280
1736947910000|2025-01-15 13:31:50||351.5||351.4||351.5||351.4|2865
1736947920000|2025-01-15 13:32:00|351.6|351.3|351.2|351.1|351.6|351.5|351.2|351.1|7957
1736947930000|2025-01-15 13:32:10||351||351||351||351|0
1736947940000|2025-01-15 13:32:20|351.1|350.9|351.2|351.1|351.2|351.1|351|350.9|3883
1736947960000|2025-01-15 13:32:40|351.1|350.9|351.1|350.9|351.1|351|351.1|350.9|377
1736947970000|2025-01-15 13:32:50|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2503
1736947980000|2025-01-15 13:33:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|32
1736947990000|2025-01-15 13:33:10|351.6|351.4|351.5|351.3|351.6|351.5|351.5|351.3|7857
1736948000000|2025-01-15 13:33:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1736948010000|2025-01-15 13:33:30|351.3||351.4||351.4||351.3||0
1736948030000|2025-01-15 13:33:50|351.3|351.1|351.3|351.1|351.3|351.1|351.2|351.1|4698
1736948040000|2025-01-15 13:34:00|351.2||351.2||351.2||351.2||0
1736948050000|2025-01-15 13:34:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1736948060000|2025-01-15 13:34:20||351.1||351.1||351.1||351.1|0
1736948080000|2025-01-15 13:34:40||351.2||351.2||351.2||351.2|0
1736948110000|2025-01-15 13:35:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1425
1736948130000|2025-01-15 13:35:30|||||||||40
1736948150000|2025-01-15 13:35:50|351.5|351.4|351.6|351.4|351.7|351.5|351.5|351.4|17
1736948190000|2025-01-15 13:36:30|351.7|351.5|351.6|351.5|351.7|351.5|351.6|351.4|3800
1736948210000|2025-01-15 13:36:50|||||||||30
1736948220000|2025-01-15 13:37:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.5|2760
1736948240000|2025-01-15 13:37:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|9
1736948260000|2025-01-15 13:37:40|351.7||351.7||351.7||351.7||0
1736948280000|2025-01-15 13:38:00|351.6||351.6||351.6||351.6||6
1736948310000|2025-01-15 13:38:30|351.7|351.4|351.5|351.4|351.7|351.4|351.5|351.4|150
1736948330000|2025-01-15 13:38:50|||||||||970
1736948340000|2025-01-15 13:39:00|351.6||351.5||351.6||351.5||0
1736948350000|2025-01-15 13:39:10|351.6||351.5||351.6||351.5||0
1736948360000|2025-01-15 13:39:20|351.6||351.6||351.6||351.6||0
1736948370000|2025-01-15 13:39:30|351.5||351.5||351.6||351.5||1633
1736948380000|2025-01-15 13:39:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1736948400000|2025-01-15 13:40:00|351.5||351.5||351.5||351.5||2172
1736948420000|2025-01-15 13:40:20|351.4||351.4||351.4||351.4||0
1736948450000|2025-01-15 13:40:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|100
1736948470000|2025-01-15 13:41:10|||||||||1782
1736948480000|2025-01-15 13:41:20|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|103
1736948510000|2025-01-15 13:41:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|11
1736948540000|2025-01-15 13:42:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1736948550000|2025-01-15 13:42:30|||||||||181
1736948570000|2025-01-15 13:42:50|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|3901
1736948580000|2025-01-15 13:43:00|351.7||351.7||351.7||351.7||0
1736948610000|2025-01-15 13:43:30|351.9|351.8|351.9|351.8|352|351.8|351.9|351.8|662
1736948620000|2025-01-15 13:43:40|||||||||713
1736948650000|2025-01-15 13:44:10|352|351.9|352|351.8|352|351.9|352|351.8|15
1736948660000|2025-01-15 13:44:20||351.9||351.9||351.9||351.9|0
1736948670000|2025-01-15 13:44:30|351.9|351.8|352|351.8|352|351.8|351.9|351.8|0
1736948690000|2025-01-15 13:44:50|351.9||351.9||351.9||351.9||0
1736948710000|2025-01-15 13:45:10|352||352||352||352||961
1736948730000|2025-01-15 13:45:30|351.9||351.9||351.9||351.9||0
1736948740000|2025-01-15 13:45:40|352||352||352||352||269
1736948760000|2025-01-15 13:46:00||351.9||351.9||351.9||351.9|0
1736948790000|2025-01-15 13:46:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|199
1736948820000|2025-01-15 13:47:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|150
1736948860000|2025-01-15 13:47:40|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|904
1736948870000|2025-01-15 13:47:50|351.7||351.7||351.7||351.7||9
1736948880000|2025-01-15 13:48:00||351.6||351.6||351.6||351.6|0
1736948950000|2025-01-15 13:49:10||351.5||351.5||351.5||351.5|1797
1736949040000|2025-01-15 13:50:40|351.6|351.6|351.7|351.6|351.7|351.6|351.6|351.6|343
1736949070000|2025-01-15 13:51:10|351.8||351.8||351.8||351.8||0
1736949080000|2025-01-15 13:51:20||351.7||351.7||351.7||351.7|0
1736949110000|2025-01-15 13:51:50|||||||||198
1736949130000|2025-01-15 13:52:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2023
1736949160000|2025-01-15 13:52:40|351.6|351.5|351.6|351.5|351.7|351.5|351.6|351.5|2218
1736949170000|2025-01-15 13:52:50|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|0
1736949300000|2025-01-15 13:55:00|||||||||750
1736949330000|2025-01-15 13:55:30|351.6|351.3|351.4|351.3|351.6|351.3|351.4|351.3|0
1736949360000|2025-01-15 13:56:00||351.2||351.2||351.2||351.2|750
1736949380000|2025-01-15 13:56:20|351.3||351.4||351.4||351.3||1554
1736949450000|2025-01-15 13:57:30|||||||||700
1736949480000|2025-01-15 13:58:00||351.3||351.3||351.3||351.3|2000
1736949490000|2025-01-15 13:58:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1478
1736949530000|2025-01-15 13:58:50||351.1||351.1||351.1||351.1|2312
1736949560000|2025-01-15 13:59:20||351.2||351.2||351.2||351.2|380
1736949570000|2025-01-15 13:59:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|174
1736949620000|2025-01-15 14:00:20|||||||||809
1736949630000|2025-01-15 14:00:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|14
1736949660000|2025-01-15 14:01:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1075
1736949720000|2025-01-15 14:02:00|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|110
1736949750000|2025-01-15 14:02:30||351.5||351.5||351.5||351.5|0
1736949870000|2025-01-15 14:04:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1344
1736949890000|2025-01-15 14:04:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1736949900000|2025-01-15 14:05:00||351.4||351.4||351.4||351.4|415
1736949910000|2025-01-15 14:05:10|351.5||351.5||351.5||351.5||0
1736949940000|2025-01-15 14:05:40||351.3||351.3||351.3||351.3|150
1736949960000|2025-01-15 14:06:00|351.4||351.4||351.4||351.4||0
1736949990000|2025-01-15 14:06:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1736950090000|2025-01-15 14:08:10|||||||||3074
1736950150000|2025-01-15 14:09:10|351.4||351.4||351.4||351.3||0
1736950160000|2025-01-15 14:09:20||351.3||351.3||351.3||351.3|0
1736950180000|2025-01-15 14:09:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1736950290000|2025-01-15 14:11:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2190
1736950320000|2025-01-15 14:12:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|17
1736950330000|2025-01-15 14:12:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|780
1736950350000|2025-01-15 14:12:30|351.4||351.4||351.4||351.4||120
1736950440000|2025-01-15 14:14:00|351.3|351.3|351.3|351.2|351.3|351.3|351.3|351.2|110
1736950460000|2025-01-15 14:14:20|351.4|351.3|351.4|351.2|351.4|351.3|351.4|351.2|1474
1736950540000|2025-01-15 14:15:40|351.3||351.3||351.3||351.3||0
1736950560000|2025-01-15 14:16:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|32
1736950660000|2025-01-15 14:17:40|||||||||285
1736950710000|2025-01-15 14:18:30|351.1|351|351.1|351|351.1|351|351.1|351|1318
1736950720000|2025-01-15 14:18:40|||||||||66
1736950740000|2025-01-15 14:19:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1480
1736950750000|2025-01-15 14:19:10||351||351||351||351|0
1736950770000|2025-01-15 14:19:30||351.1||351.1||351.1||351.1|0
1736950780000|2025-01-15 14:19:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1590
1736950790000|2025-01-15 14:19:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|16
1736950820000|2025-01-15 14:20:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2539
1736950830000|2025-01-15 14:20:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|340
1736950840000|2025-01-15 14:20:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|417
1736950860000|2025-01-15 14:21:00|351.4||351.4||351.4||351.4||0
1736950890000|2025-01-15 14:21:30|351.1|351|351.1|351|351.1|351|351.1|351|3700
1736950900000|2025-01-15 14:21:40|351.2|351.1|351.3|351.2|351.3|351.2|351.2|351.1|2881
1736950910000|2025-01-15 14:21:50|||||||||982
1736950930000|2025-01-15 14:22:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2847
1736950940000|2025-01-15 14:22:20|351.1|351|351.1|351|351.1|351|351.1|351|34
1736950950000|2025-01-15 14:22:30|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2401
1736951160000|2025-01-15 14:26:00|351.1|351|351.2|351|351.2|351|351.1|351|36
1736951170000|2025-01-15 14:26:10|351.1||351.1||351.1||351.1||0
1736951220000|2025-01-15 14:27:00||350.9||350.9||350.9||350.9|2642
1736951270000|2025-01-15 14:27:50||351||351||351||351|0
1736951310000|2025-01-15 14:28:30|351|350.9|351|350.9|351|350.9|351|350.9|1500
1736951340000|2025-01-15 14:29:00|351.1||351.1||351.1||351.1||285
1736951350000|2025-01-15 14:29:10||351||351||351||351|1027
1736951400000|2025-01-15 14:30:00|351.2|351.1|351.3|351.2|351.3|351.2|351.2|351.1|1569
1736951410000|2025-01-15 14:30:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|23
1736951460000|2025-01-15 14:31:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1736951490000|2025-01-15 14:31:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1736951530000|2025-01-15 14:32:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|10
1736951550000|2025-01-15 14:32:30|351.3||351.3||351.3||351.3||2642
1736951560000|2025-01-15 14:32:40|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|2682
1736951590000|2025-01-15 14:33:10||351.4||351.4||351.4||351.4|0
1736951640000|2025-01-15 14:34:00|351.5|351.3|351.4|351.3|351.5|351.3|351.4|351.3|140
1736951650000|2025-01-15 14:34:10||351.2||351.2||351.2||351.2|0
1736951700000|2025-01-15 14:35:00|351.3|351.1|351.2|351.1|351.3|351.1|351.2|351.1|40
1736951710000|2025-01-15 14:35:10|351.3||351.3||351.3||351.3||0
1736951740000|2025-01-15 14:35:40|351.4|351.3|351.6|351.4|351.6|351.4|351.4|351.3|8258
1736951780000|2025-01-15 14:36:20|351.5|351.3|351.4|351.2|351.5|351.3|351.4|351.2|559
1736951800000|2025-01-15 14:36:40|351.3||351.4||351.4||351.3||0
1736951830000|2025-01-15 14:37:10|351.3||351.4||351.4||351.3||1335
1736951860000|2025-01-15 14:37:40|351.3||351.3||351.3||351.3||1442
1736951870000|2025-01-15 14:37:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1656
1736951880000|2025-01-15 14:38:00|351.3||351.3||351.3||351.3||1649
1736951910000|2025-01-15 14:38:30|351.2||351.2||351.2||351.2||0
1736951920000|2025-01-15 14:38:40|351.1|351|351.2|351|351.2|351|351.1|351|0
1736951930000|2025-01-15 14:38:50|351.1||351.1||351.1||351.1||0
1736951960000|2025-01-15 14:39:20|351|350.9|351.1|350.9|351.1|351|351|350.9|2233
1736951990000|2025-01-15 14:39:50|351||351||351||351||0
1736952030000|2025-01-15 14:40:30|350.9|350.8|350.9|350.8|351|350.9|350.9|350.8|3333
1736952050000|2025-01-15 14:40:50|350.8|350.7|350.9|350.7|350.9|350.8|350.8|350.7|3230
1736952060000|2025-01-15 14:41:00||350.8||350.8||350.8||350.8|0
1736952070000|2025-01-15 14:41:10||350.7||350.7||350.7||350.7|0
1736952090000|2025-01-15 14:41:30|350.8||350.8||350.8||350.8||0
1736952160000|2025-01-15 14:42:40||350.6||350.6||350.6||350.6|693
1736952190000|2025-01-15 14:43:10||350.7||350.7||350.7||350.7|0
1736952210000|2025-01-15 14:43:30||350.6||350.6||350.6||350.6|926
1736952240000|2025-01-15 14:44:00|350.7||350.7||350.8||350.7||790
1736952360000|2025-01-15 14:46:00|350.8||350.8||350.8||350.8||356
1736952380000|2025-01-15 14:46:20|350.7||350.7||350.7||350.7||0
1736952400000|2025-01-15 14:46:40|||||||||66
1736952420000|2025-01-15 14:47:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|619
1736952430000|2025-01-15 14:47:10||350.4||350.4||350.4||350.4|0
1736952450000|2025-01-15 14:47:30|350.5||350.5||350.5||350.5||0
1736952470000|2025-01-15 14:47:50|||||||||1370
1736952490000|2025-01-15 14:48:10|||||||||4246
1736952500000|2025-01-15 14:48:20|||||||||3105
1736952510000|2025-01-15 14:48:30|350.6|350.5|350.7|350.6|350.7|350.6|350.6|350.5|1456
1736952540000|2025-01-15 14:49:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|138
1736952570000|2025-01-15 14:49:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|40
1736952660000|2025-01-15 14:51:00|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|3307
1736952670000|2025-01-15 14:51:10|350.8|350.6|350.7|350.6|350.8|350.7|350.7|350.6|1593
1736952700000|2025-01-15 14:51:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1946
1736952710000|2025-01-15 14:51:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|3795
1736952730000|2025-01-15 14:52:10||350.5||350.5||350.5||350.5|0
1736952750000|2025-01-15 14:52:30|350.6||350.6||350.6||350.6||0
1736952830000|2025-01-15 14:53:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|990
1736952840000|2025-01-15 14:54:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1579
1736952850000|2025-01-15 14:54:10|350.7||350.6||350.7||350.6||325
1736952860000|2025-01-15 14:54:20|||||||||791
1736952870000|2025-01-15 14:54:30|||||||||2479
1736952880000|2025-01-15 14:54:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|2190
1736952900000|2025-01-15 14:55:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|2058
1736952910000|2025-01-15 14:55:10|351|350.9|351|350.9|351|350.9|351|350.9|287
1736952920000|2025-01-15 14:55:20|351.1|351|351.1|351|351.1|351|351.1|351|671
1736952940000|2025-01-15 14:55:40|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|2245
1736953000000|2025-01-15 14:56:40|351.2|351|351.1|351|351.2|351|351.1|351|2795
1736953030000|2025-01-15 14:57:10||350.9||350.9||350.9||350.9|0
1736953050000|2025-01-15 14:57:30|351.3|351.2|351.2|351.1|351.3|351.2|351.2|351.1|1137
1736953070000|2025-01-15 14:57:50||351||351||351||351|1490
1736953080000|2025-01-15 14:58:00|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1736953100000|2025-01-15 14:58:20|351||351||351||351||0
1736953110000|2025-01-15 14:58:30|350.9|350.8|350.9|350.7|350.9|350.8|350.9|350.7|2028
1736953140000|2025-01-15 14:59:00||350.8||350.8||350.8||350.8|0
1736953150000|2025-01-15 14:59:10|351||351||351||351||995
1736953180000|2025-01-15 14:59:40|||||||||588
1736953200000|2025-01-15 15:00:00||350.9||350.9||350.9||350.9|0
1736953220000|2025-01-15 15:00:20|350.9|350.8|350.8|350.7|350.9|350.8|350.8|350.7|0
1736953240000|2025-01-15 15:00:40|350.7|350.6|350.8|350.6|350.8|350.7|350.7|350.6|2115
1736953260000|2025-01-15 15:01:00|351|350.7|351|350.8|351|350.8|350.9|350.7|66
1736953290000|2025-01-15 15:01:30|350.9||350.9||350.9||350.9||440
1736953300000|2025-01-15 15:01:40||350.7||350.8||350.8||350.7|0
1736953310000|2025-01-15 15:01:50|350.8|350.7|350.8|350.7|350.9|350.7|350.8|350.7|189
1736953320000|2025-01-15 15:02:00|350.9||350.8||350.9||350.8||0
1736953330000|2025-01-15 15:02:10|350.9|350.8|350.9|350.7|350.9|350.8|350.9|350.7|0
1736953350000|2025-01-15 15:02:30|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1736953360000|2025-01-15 15:02:40|350.7||350.7||350.7||350.7||0
1736953370000|2025-01-15 15:02:50|350.8||350.8||350.8||350.8||667
1736953400000|2025-01-15 15:03:20|350.9|350.7|351|350.8|351|350.8|350.9|350.7|363
1736953440000|2025-01-15 15:04:00|350.9||350.9||350.9||350.9||0
1736953450000|2025-01-15 15:04:10|351|350.9|351|350.9|351|350.9|350.9|350.9|2340
1736953460000|2025-01-15 15:04:20||350.8||350.8||350.8||350.8|2885
1736953470000|2025-01-15 15:04:30||350.9||350.9||350.9||350.9|3000
1736953500000|2025-01-15 15:05:00||350.8||350.8||350.8||350.8|0
1736953510000|2025-01-15 15:05:10|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|716
1736953520000|2025-01-15 15:05:20||350.8||350.8||350.8||350.8|0
1736953530000|2025-01-15 15:05:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|759
1736953540000|2025-01-15 15:05:40|||||||||3269
1736953550000|2025-01-15 15:05:50|||||||||990
1736953560000|2025-01-15 15:06:00|350.9|350.8|350.9|350.7|350.9|350.8|350.9|350.7|0
1736953600000|2025-01-15 15:06:40|350.8||350.9||350.9||350.8||798
1736953630000|2025-01-15 15:07:10|350.8||350.9||350.9||350.8||1566
1736953650000|2025-01-15 15:07:30|350.8||350.8||350.8||350.8||0
1736953670000|2025-01-15 15:07:50|||||||||2900
1736953680000|2025-01-15 15:08:00||350.6||350.6||350.6||350.6|2370
1736953700000|2025-01-15 15:08:20|350.7||350.7||350.7||350.7||0
1736953740000|2025-01-15 15:09:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736953770000|2025-01-15 15:09:30|||||||||538
1736953800000|2025-01-15 15:10:00|350.7||350.7||350.7||350.7||2760
1736953810000|2025-01-15 15:10:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|800
1736953840000|2025-01-15 15:10:40|351|350.9|351|350.9|351|350.9|351|350.9|746
1736953850000|2025-01-15 15:10:50|351.1|351|351|350.9|351.1|351|351|350.9|490
1736953860000|2025-01-15 15:11:00|350.9|350.8|351|350.8|351|350.8|350.9|350.8|1725
1736953890000|2025-01-15 15:11:30|350.9||350.9||350.9||350.9||790
1736953910000|2025-01-15 15:11:50|||||||||2370
1736953980000|2025-01-15 15:13:00|||||||||2479
1736954000000|2025-01-15 15:13:20|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|0
1736954010000|2025-01-15 15:13:30|350.8||350.8||350.8||350.8||0
1736954100000|2025-01-15 15:15:00|350.9|350.8|351|350.8|351|350.8|350.9|350.8|290
1736954120000|2025-01-15 15:15:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1736954170000|2025-01-15 15:16:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|131
1736954200000|2025-01-15 15:16:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|2373
1736954210000|2025-01-15 15:16:50||350.6||350.7||350.7||350.6|1587
1736954250000|2025-01-15 15:17:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1736954290000|2025-01-15 15:18:10|350.6|350.5|350.7|350.6|350.7|350.6|350.6|350.5|3623
1736954320000|2025-01-15 15:18:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736954340000|2025-01-15 15:19:00||350.4||350.5||350.5||350.4|2337
1736954370000|2025-01-15 15:19:30|350.7|350.6|350.7|350.5|350.7|350.6|350.7|350.5|0
1736954380000|2025-01-15 15:19:40||350.6||350.5||350.6||350.5|800
1736954400000|2025-01-15 15:20:00|350.6|350.4|350.6|350.5|350.6|350.5|350.6|350.4|0
1736954410000|2025-01-15 15:20:10||350.4||350.4||350.5||350.4|0
1736954440000|2025-01-15 15:20:40||350.5||350.5||350.5||350.5|0
1736954450000|2025-01-15 15:20:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|3300
1736954460000|2025-01-15 15:21:00||350.5||350.5||350.5||350.5|0
1736954500000|2025-01-15 15:21:40||350.6||350.6||350.6||350.6|0
1736954510000|2025-01-15 15:21:50||350.5||350.5||350.5||350.5|0
1736954520000|2025-01-15 15:22:00||350.6||350.6||350.6||350.5|0
1736954550000|2025-01-15 15:22:30||350.5||350.5||350.5||350.5|129
1736954560000|2025-01-15 15:22:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1736954570000|2025-01-15 15:22:50|350.4|350.3|350.4|350.2|350.4|350.3|350.4|350.2|1805
1736954580000|2025-01-15 15:23:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1736954590000|2025-01-15 15:23:10||350.3||350.3||350.3||350.3|0
1736954630000|2025-01-15 15:23:50|350.6|350.4|350.6|350.5|350.6|350.5|350.6|350.4|335
1736954640000|2025-01-15 15:24:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|20
1736954650000|2025-01-15 15:24:10|350.9||350.8||350.9||350.8||0
1736954670000|2025-01-15 15:24:30|350.9||350.9||350.9||350.9||1961
1736954700000|2025-01-15 15:25:00|350.8||350.8||350.8||350.8||0
1736954710000|2025-01-15 15:25:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|22496
1736954720000|2025-01-15 15:25:20|350.6|350.5|350.6|350.5|350.7|350.5|350.6|350.5|0
1736954810000|2025-01-15 15:26:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1348
1736954830000|2025-01-15 15:27:10||350.5||350.6||350.6||350.5|0
1736954850000|2025-01-15 15:27:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|798
1736954870000|2025-01-15 15:27:50|350.7||350.7||350.7||350.7||66
1736954880000|2025-01-15 15:28:00||350.6||350.6||350.6||350.6|0
1736954910000|2025-01-15 15:28:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|500
1736954920000|2025-01-15 15:28:40|350.7||350.7||350.7||350.7||4016
1736954940000|2025-01-15 15:29:00|350.6|350.4|350.5|350.4|350.6|350.4|350.5|350.4|668
1736954950000|2025-01-15 15:29:10|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|2132
1736954960000|2025-01-15 15:29:20|350.7||350.7||350.7||350.7||972
1736954990000|2025-01-15 15:29:50|350.6||350.6||350.7||350.6||0
1736955000000|2025-01-15 15:30:00|350.7||350.6||350.7||350.6||1000
1736955020000|2025-01-15 15:30:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1736955040000|2025-01-15 15:30:40|350.4|350.3|350.5|350.4|350.5|350.4|350.4|350.3|0
1736955080000|2025-01-15 15:31:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|762
1736955100000|2025-01-15 15:31:40|||||||||1800
1736955130000|2025-01-15 15:32:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1675
1736955140000|2025-01-15 15:32:20|||||||||768
1736955150000|2025-01-15 15:32:30||350.6||350.7||350.7||350.6|2479
1736955230000|2025-01-15 15:33:50|||||||||1684
1736955240000|2025-01-15 15:34:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1107
1736955260000|2025-01-15 15:34:20|||||||||270
1736955300000|2025-01-15 15:35:00||350.5||350.5||350.5||350.5|2479
1736955350000|2025-01-15 15:35:50||350.6||350.6||350.6||350.6|0
1736955380000|2025-01-15 15:36:20|350.8||350.8||350.8||350.8||34
1736955420000|2025-01-15 15:37:00|350.7||350.7||350.7||350.7||0
1736955440000|2025-01-15 15:37:20|350.8||350.8||350.8||350.8||0
1736955490000|2025-01-15 15:38:10|350.7||350.7||350.7||350.7||0
1736955560000|2025-01-15 15:39:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|860
1736955570000|2025-01-15 15:39:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1296
1736955580000|2025-01-15 15:39:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1022
1736955600000|2025-01-15 15:40:00|||||||||3400
1736955620000|2025-01-15 15:40:20|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|1962
1736955650000|2025-01-15 15:40:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|791
1736955660000|2025-01-15 15:41:00|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|0
1736955680000|2025-01-15 15:41:20||350.7||350.7||350.7||350.7|0
1736955720000|2025-01-15 15:42:00|350.9||350.9||350.9||350.9||1216
1736955730000|2025-01-15 15:42:10|350.8|350.8|350.9|350.7|350.9|350.8|350.8|350.7|731
1736955810000|2025-01-15 15:43:30|350.8|350.8|350.9|350.8|350.9|350.8|350.8|350.8|716
1736955820000|2025-01-15 15:43:40||350.7||350.7||350.7||350.7|0
1736955850000|2025-01-15 15:44:10||350.8||350.8||350.8||350.8|0
1736955860000|2025-01-15 15:44:20|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1655
1736955900000|2025-01-15 15:45:00|350.9|350.8|350.8|350.7|350.9|350.8|350.8|350.7|1511
1736955910000|2025-01-15 15:45:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|3881
1736955950000|2025-01-15 15:45:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1736955960000|2025-01-15 15:46:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|389
1736956060000|2025-01-15 15:47:40|350.8|350.7|350.8|350.7|350.8|350.8|350.8|350.7|1511
1736956070000|2025-01-15 15:47:50|||||||||212
1736956090000|2025-01-15 15:48:10|350.9|350.8|350.8|350.7|350.9|350.8|350.8|350.7|0
1736956160000|2025-01-15 15:49:20|||||||||330
1736956210000|2025-01-15 15:50:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|170
1736956280000|2025-01-15 15:51:20||350.7||350.7||350.7||350.7|676
1736956300000|2025-01-15 15:51:40||350.8||350.7||350.8||350.7|0
1736956310000|2025-01-15 15:51:50||350.8||350.8||350.8||350.8|300
1736956330000|2025-01-15 15:52:10||350.7||350.7||350.7||350.7|0
1736956370000|2025-01-15 15:52:50|350.8||350.8||350.8||350.8||1124
1736956470000|2025-01-15 15:54:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1512
1736956500000|2025-01-15 15:55:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736956630000|2025-01-15 15:57:10|350.5|350.4|350.6|350.4|350.6|350.5|350.5|350.4|0
1736956640000|2025-01-15 15:57:20||350.5||350.5||350.5||350.5|0
1736956700000|2025-01-15 15:58:20|350.7|350.6|350.6|350.5|350.7|350.6|350.6|350.5|3077
1736956740000|2025-01-15 15:59:00|350.7|350.6|350.6|350.5|350.7|350.6|350.6|350.5|3162
1736956750000|2025-01-15 15:59:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|285
1736956830000|2025-01-15 16:00:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736956930000|2025-01-15 16:02:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|366
1736956940000|2025-01-15 16:02:20|350.4|350.3|350.4|350.3|350.5|350.4|350.4|350.3|1234
1736956950000|2025-01-15 16:02:30|||||||||780
1736956960000|2025-01-15 16:02:40|||||||||2316
1736956970000|2025-01-15 16:02:50|||||||||2761
1736956990000|2025-01-15 16:03:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1736957070000|2025-01-15 16:04:30|||||||||1666
1736957080000|2025-01-15 16:04:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|469
1736957170000|2025-01-15 16:06:10|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|0
1736957210000|2025-01-15 16:06:50|350.5||350.6||350.6||350.5||3881
1736957230000|2025-01-15 16:07:10||350.5||350.5||350.5||350.5|0
1736957360000|2025-01-15 16:09:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1538
1736957370000|2025-01-15 16:09:30|||||||||1000
1736957380000|2025-01-15 16:09:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736957420000|2025-01-15 16:10:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1736957480000|2025-01-15 16:11:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|2024
1736957500000|2025-01-15 16:11:40|||||||||1000
1736957520000|2025-01-15 16:12:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|3669
1736957630000|2025-01-15 16:13:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736957700000|2025-01-15 16:15:00|||||||||3371
1736957740000|2025-01-15 16:15:40|||||||||415
1736957780000|2025-01-15 16:16:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|565
1736957840000|2025-01-15 16:17:20|||||||||561
1736957970000|2025-01-15 16:19:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1736957980000|2025-01-15 16:19:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2960
1736957990000|2025-01-15 16:19:50|||||||||1332
1736958050000|2025-01-15 16:20:50|||||||||2907
1736958080000|2025-01-15 16:21:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|987
1736958090000|2025-01-15 16:21:30|350.6|350.5|350.7|350.6|350.7|350.6|350.6|350.5|1815
1736958100000|2025-01-15 16:21:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|689
1736958130000|2025-01-15 16:22:10|350.7|350.6|350.7|350.6|350.7|350.6|350.6|350.5|6017
1736958140000|2025-01-15 16:22:20|||||||||987
1736958150000|2025-01-15 16:22:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736958170000|2025-01-15 16:22:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|996
1736958180000|2025-01-15 16:23:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|809
1736958190000|2025-01-15 16:23:10|||||||||2907
1736958250000|2025-01-15 16:24:10|||||||||1686
1736958300000|2025-01-15 16:25:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|790
1736958310000|2025-01-15 16:25:10|||||||||285
1736958320000|2025-01-15 16:25:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1736958350000|2025-01-15 16:25:50|||||||||1340
1736958380000|2025-01-15 16:26:20|||||||||2907
1736958390000|2025-01-15 16:26:30|||||||||1630
1736958400000|2025-01-15 16:26:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1736958410000|2025-01-15 16:26:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1114
1736958430000|2025-01-15 16:27:10|350.7|350.6|350.7|350.6|350.8|350.7|350.7|350.6|674
1736958440000|2025-01-15 16:27:20|350.8||350.8||350.8||350.7||0
1736958450000|2025-01-15 16:27:30|350.7||350.7||350.7||350.7||789
1736958480000|2025-01-15 16:28:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1736958490000|2025-01-15 16:28:10|||||||||3194
1736958510000|2025-01-15 16:28:30|||||||||883
1736958540000|2025-01-15 16:29:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|238
1736958560000|2025-01-15 16:29:20|||||||||65
1736958570000|2025-01-15 16:29:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|656
1737014420000|2025-01-16 08:00:20|349.8|349.4|350|349.7|350.1|349.8|349.8|349.4|9686
1737014430000|2025-01-16 08:00:30|349.9|349.6|349.9|349.6|349.9|349.7|349.9|349.6|0
1737014460000|2025-01-16 08:01:00|349.8|349.1|349.4|349.2|349.8|349.2|349.4|349|2768
1737014470000|2025-01-16 08:01:10||349.1||349||349.1||349|0
1737014490000|2025-01-16 08:01:30|349.3|348.7|349.2|348.7|349.3|348.7|349.2|348.7|1200
1737014500000|2025-01-16 08:01:40|349.1|348.8|349.1|348.7|349.1|348.8|349.1|348.7|0
1737014510000|2025-01-16 08:01:50|349|348.8|349|348.7|349|348.8|349|348.7|265
1737014520000|2025-01-16 08:02:00|349.1|348.8|349.1|348.8|349.1|348.8|349.1|348.8|1576
1737014540000|2025-01-16 08:02:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|2370
1737014570000|2025-01-16 08:02:50|349.4|349.2|349.3|349|349.4|349.2|349.1|348.9|13640
1737014590000|2025-01-16 08:03:10|349.4|349.1|349.3|349.1|349.4|349.1|349.3|349.1|0
1737014600000|2025-01-16 08:03:20|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|0
1737014610000|2025-01-16 08:03:30|349.5|349.3|349.6|349.3|349.6|349.3|349.5|349.3|0
1737014660000|2025-01-16 08:04:20|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|0
1737014730000|2025-01-16 08:05:30||349.3||349.3||349.3||349.3|0
1737014760000|2025-01-16 08:06:00||349.4||349.4||349.4||349.4|0
1737014770000|2025-01-16 08:06:10||349.3||349.3||349.3||349.3|2500
1737014790000|2025-01-16 08:06:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.3|0
1737014800000|2025-01-16 08:06:40||349.3||349.3||349.3||349.3|0
1737014820000|2025-01-16 08:07:00||349.4||349.4||349.4||349.4|0
1737014830000|2025-01-16 08:07:10|349.7|349.5|349.7|349.6|349.7|349.6|349.7|349.5|1021
1737014840000|2025-01-16 08:07:20|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|0
1737014860000|2025-01-16 08:07:40|||||||||774
1737014870000|2025-01-16 08:07:50|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1737014880000|2025-01-16 08:08:00|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1737014890000|2025-01-16 08:08:10||349.8||349.8||349.8||349.8|0
1737014900000|2025-01-16 08:08:20|350.1||350.1||350.1||350.1||1577
1737014920000|2025-01-16 08:08:40|350|349.7|349.9|349.7|350|349.7|349.9|349.7|496
1737014930000|2025-01-16 08:08:50|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|1577
1737014940000|2025-01-16 08:09:00|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|245
1737014960000|2025-01-16 08:09:20|349.6|349.4|349.4|349.3|349.6|349.4|349.4|349.3|0
1737014980000|2025-01-16 08:09:40|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|150
1737014990000|2025-01-16 08:09:50|349.2|349|349.2|349|349.2|349|349.2|349|150
1737015010000|2025-01-16 08:10:10|349.3||349.3||349.3||349.3||0
1737015030000|2025-01-16 08:10:30||349.1||349.1||349.1||349.1|0
1737015040000|2025-01-16 08:10:40||349||349||349||349|0
1737015060000|2025-01-16 08:11:00|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|1646
1737015070000|2025-01-16 08:11:10|349.4||349.4||349.4||349.4||0
1737015080000|2025-01-16 08:11:20|349.5||349.5||349.5||349.5||0
1737015090000|2025-01-16 08:11:30||349.3||349.3||349.3||349.3|0
1737015130000|2025-01-16 08:12:10|349.7|349.4|349.5|349.4|349.7|349.4|349.5|349.4|2892
1737015140000|2025-01-16 08:12:20||349.3||349.3||349.3||349.3|0
1737015210000|2025-01-16 08:13:30|349.6||349.6||349.6||349.6||0
1737015220000|2025-01-16 08:13:40|349.5||349.5||349.5||349.5||0
1737015280000|2025-01-16 08:14:40|349.7|349.4|349.7|349.5|349.7|349.5|349.7|349.4|0
1737015300000|2025-01-16 08:15:00|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.5|296
1737015310000|2025-01-16 08:15:10|349.5|349.5|349.5|349.3|349.5|349.5|349.5|349.3|3
1737015320000|2025-01-16 08:15:20|349.6||349.5||349.6||349.5||0
1737015340000|2025-01-16 08:15:40|349.6||349.5||349.6||349.5||0
1737015360000|2025-01-16 08:16:00|349.4|349.2|349.5|349.3|349.5|349.3|349.4|349.2|0
1737015370000|2025-01-16 08:16:10|349.6||349.6||349.6||349.6||0
1737015390000|2025-01-16 08:16:30||349.4||349.4||349.4||349.4|0
1737015400000|2025-01-16 08:16:40|349.7||349.7||349.7||349.7||0
1737015420000|2025-01-16 08:17:00|349.6||349.6||349.6||349.6||0
1737015450000|2025-01-16 08:17:30|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|0
1737015460000|2025-01-16 08:17:40|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|1039
1737015540000|2025-01-16 08:19:00||349.5||349.5||349.5||349.5|0
1737015600000|2025-01-16 08:20:00||349.4||349.4||349.4||349.4|774
1737015630000|2025-01-16 08:20:30|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|150
1737015640000|2025-01-16 08:20:40|349.6|349.3|349.5|349.3|349.7|349.3|349.5|349.3|0
1737015670000|2025-01-16 08:21:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1737015680000|2025-01-16 08:21:20||349.4||349.4||349.4||349.4|0
1737015690000|2025-01-16 08:21:30|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1737015700000|2025-01-16 08:21:40|349.6||349.7||349.7||349.6||0
1737015720000|2025-01-16 08:22:00|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1737015740000|2025-01-16 08:22:20|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1737015760000|2025-01-16 08:22:40|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1737015870000|2025-01-16 08:24:30|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1737015880000|2025-01-16 08:24:40|349.8|349.6|349.8|349.6|349.8|349.6|349.7|349.6|0
1737015930000|2025-01-16 08:25:30|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1737015960000|2025-01-16 08:26:00|349.8|349.6|349.9|349.6|349.9|349.6|349.8|349.6|489
1737015970000|2025-01-16 08:26:10|349.8||349.9||349.9||349.8||0
1737015980000|2025-01-16 08:26:20|349.8||349.9||349.9||349.8||0
1737016000000|2025-01-16 08:26:40|349.8||349.8||349.8||349.8||0
1737016020000|2025-01-16 08:27:00|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1737016070000|2025-01-16 08:27:50|349.8|349.8|349.9|349.8|349.9|349.8|349.8|349.7|9882
1737016080000|2025-01-16 08:28:00|350|349.9|350.1|349.9|350.1|349.9|350|349.9|733
1737016090000|2025-01-16 08:28:10|350.2|350|350.2|350|350.2|350|350.2|350|0
1737016140000|2025-01-16 08:29:00|350|349.9|350|349.8|350.1|349.9|350|349.8|1028
1737016170000|2025-01-16 08:29:30|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1737016180000|2025-01-16 08:29:40|||||||||1500
1737016190000|2025-01-16 08:29:50|350||350||350||350||0
1737016200000|2025-01-16 08:30:00|349.9|349.8|350|349.8|350|349.8|349.9|349.8|0
1737016210000|2025-01-16 08:30:10|349.9|349.7|349.9|349.7|350|349.7|349.9|349.7|0
1737016230000|2025-01-16 08:30:30|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|693
1737016280000|2025-01-16 08:31:20|349.7|349.5|349.6|349.5|349.7|349.5|349.6|349.5|1600
1737016300000|2025-01-16 08:31:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|1022
1737016310000|2025-01-16 08:31:50|349.4|349.2|349.4|349.2|349.4|349.3|349.4|349.2|1750
1737016330000|2025-01-16 08:32:10||349.3||349.3||349.3||349.3|0
1737016340000|2025-01-16 08:32:20|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|688
1737016370000|2025-01-16 08:32:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|1137
1737016390000|2025-01-16 08:33:10|349.5||349.5||349.5||349.5||749
1737016410000|2025-01-16 08:33:30|349.6|349.5|349.8|349.6|349.8|349.6|349.6|349.5|1750
1737016420000|2025-01-16 08:33:40||349.7||349.7||349.7||349.7|0
1737016500000|2025-01-16 08:35:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1737016510000|2025-01-16 08:35:10|350|349.9|350|349.9|350|349.9|350|349.9|2484
1737016520000|2025-01-16 08:35:20|350.1||350.1||350.1||350.1||749
1737016540000|2025-01-16 08:35:40|350||350.1||350.1||350||0
1737016580000|2025-01-16 08:36:20||350||350||350||350|312
1737016600000|2025-01-16 08:36:40|350|349.8|350|349.8|350|349.8|350|349.8|651
1737016610000|2025-01-16 08:36:50||349.9||349.9||349.9||349.9|0
1737016620000|2025-01-16 08:37:00|350.1||350.1||350.1||350||0
1737016640000|2025-01-16 08:37:20|350||350.1||350.1||350||0
1737016720000|2025-01-16 08:38:40|350|349.8|349.9|349.8|350|349.8|349.9|349.8|1108
1737016830000|2025-01-16 08:40:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|262
1737016850000|2025-01-16 08:40:50|349.7|349.6|349.9|349.7|349.9|349.7|349.7|349.6|1391
1737016860000|2025-01-16 08:41:00|349.8||349.8||349.8||349.8||0
1737016910000|2025-01-16 08:41:50|349.9||349.9||349.9||349.9||1395
1737016920000|2025-01-16 08:42:00||349.8||349.7||349.8||349.7|392
1737016930000|2025-01-16 08:42:10||349.8||349.8||349.8||349.8|0
1737016940000|2025-01-16 08:42:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|3420
1737016960000|2025-01-16 08:42:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|558
1737016990000|2025-01-16 08:43:10||349.7||349.7||349.7||349.7|0
1737017010000|2025-01-16 08:43:30|350|349.8|350|349.8|350|349.8|350|349.8|0
1737017080000|2025-01-16 08:44:40|349.9||349.9||349.9||349.9||0
1737017090000|2025-01-16 08:44:50||349.7||349.7||349.7||349.7|384
1737017100000|2025-01-16 08:45:00|349.7|349.8|349.7|349.6|349.7|349.8|349.7|349.6|31
1737017140000|2025-01-16 08:45:40|349.8||349.7||349.8||349.7||0
1737017190000|2025-01-16 08:46:30|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|0
1737017220000|2025-01-16 08:47:00|349.6|349.4|349.7|349.5|349.7|349.5|349.6|349.4|0
1737017230000|2025-01-16 08:47:10||349.6||349.6||349.6||349.6|0
1737017240000|2025-01-16 08:47:20|349.8||349.8||349.8||349.8||0
1737017250000|2025-01-16 08:47:30|349.7||349.7||349.7||349.7||0
1737017260000|2025-01-16 08:47:40|349.8||349.8||349.8||349.8||0
1737017270000|2025-01-16 08:47:50||349.7||349.7||349.7||349.7|661
1737017280000|2025-01-16 08:48:00|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|114
1737017300000|2025-01-16 08:48:20||349.7||349.7||349.7||349.7|0
1737017310000|2025-01-16 08:48:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1896
1737017320000|2025-01-16 08:48:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|777
1737017330000|2025-01-16 08:48:50|349.9|349.8|349.8|349.7|349.9|349.8|349.8|349.7|79
1737017340000|2025-01-16 08:49:00|349.7|349.6|349.7|349.6|349.7|349.6|349.6|349.5|166
1737017350000|2025-01-16 08:49:10|349.6|349.5|349.6|349.4|349.6|349.5|349.6|349.4|0
1737017400000|2025-01-16 08:50:00||349.5||349.5||349.5||349.5|0
1737017420000|2025-01-16 08:50:20||349.4||349.4||349.4||349.4|0
1737017470000|2025-01-16 08:51:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|1683
1737017490000|2025-01-16 08:51:30|349.6|349.5|349.6|349.4|349.6|349.5|349.6|349.4|1634
1737017580000|2025-01-16 08:53:00|||||||||282
1737017670000|2025-01-16 08:54:30||349.5||349.5||349.5||349.5|0
1737017710000|2025-01-16 08:55:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1737017760000|2025-01-16 08:56:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|942
1737017960000|2025-01-16 08:59:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1737018000000|2025-01-16 09:00:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|82
1737018010000|2025-01-16 09:00:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|829
1737018020000|2025-01-16 09:00:20|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|876
1737018130000|2025-01-16 09:02:10|349.7||349.7||349.7||349.7||0
1737018140000|2025-01-16 09:02:20|349.6|349.5|349.5|349.4|349.6|349.5|349.5|349.4|1242
1737018150000|2025-01-16 09:02:30|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1473
1737018180000|2025-01-16 09:03:00|||||||||300
1737018200000|2025-01-16 09:03:20|||||||||887
1737018210000|2025-01-16 09:03:30||349.4||349.4||349.4||349.4|794
1737018220000|2025-01-16 09:03:40|||||||||20
1737018240000|2025-01-16 09:04:00|349.5||349.5||349.5||349.5||0
1737018250000|2025-01-16 09:04:10|349.6||349.6||349.6||349.6||0
1737018320000|2025-01-16 09:05:20|349.2|349.1|349.2|349|349.2|349.1|349.1|348.9|2050
1737018330000|2025-01-16 09:05:30||349.1||349.1||349.1||349.1|0
1737018340000|2025-01-16 09:05:40|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1737018360000|2025-01-16 09:06:00|349.4||349.4||349.4||349.4||1319
1737018380000|2025-01-16 09:06:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1737018390000|2025-01-16 09:06:30|349.2|349|349.2|349.1|349.2|349.1|349.2|349|721
1737018410000|2025-01-16 09:06:50|349.1|349|349.2|349.1|349.2|349.1|349.1|349|146
1737018420000|2025-01-16 09:07:00|349.3|349.2|349.3|349.2|349.3|349.2|349.2|349.2|1274
1737018430000|2025-01-16 09:07:10||349.1||349.2||349.2||349.1|0
1737018500000|2025-01-16 09:08:20||349.1||349.2||349.2||349.1|25
1737018530000|2025-01-16 09:08:50|349.2|349|349.2|349|349.2|349|349.2|349|82
1737018600000|2025-01-16 09:10:00|349.1|348.8|349|348.8|349.1|348.8|349|348.8|0
1737018650000|2025-01-16 09:10:50|348.9|348.7|348.8|348.7|348.9|348.7|348.8|348.7|0
1737018660000|2025-01-16 09:11:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|3
1737018690000|2025-01-16 09:11:30|||||||||696
1737018750000|2025-01-16 09:12:30|349|348.9|349|348.8|349|348.9|349|348.8|0
1737018840000|2025-01-16 09:14:00|348.9||348.9||348.9||348.9||0
1737018870000|2025-01-16 09:14:30|349||349||349||349||0
1737018900000|2025-01-16 09:15:00||348.9||348.9||348.9||348.9|0
1737018910000|2025-01-16 09:15:10||348.8||348.8||348.8||348.8|290
1737018920000|2025-01-16 09:15:20|348.9||348.9||348.9||348.9||0
1737018950000|2025-01-16 09:15:50|349||349||349||349||0
1737018960000|2025-01-16 09:16:00|348.9||349||349||348.9||0
1737019030000|2025-01-16 09:17:10|349.1|348.9|349.1|349|349.1|349|349.1|348.9|149
1737019050000|2025-01-16 09:17:30||348.9||349||349||348.9|0
1737019060000|2025-01-16 09:17:40||348.9||349||349||348.9|0
1737019070000|2025-01-16 09:17:50|||||||||2000
1737019100000|2025-01-16 09:18:20|349|348.9|349|348.8|349.1|348.9|349|348.8|616
1737019110000|2025-01-16 09:18:30||348.9||348.9||348.9||348.9|0
1737019130000|2025-01-16 09:18:50|||||||||3685
1737019160000|2025-01-16 09:19:20|349.1||349.1||349.1||349.1||0
1737019170000|2025-01-16 09:19:30|349.2|349|349.2|349|349.2|349|349.2|349|0
1737019210000|2025-01-16 09:20:10||349.1||349.1||349.1||349.1|0
1737019220000|2025-01-16 09:20:20||349||349||349||349|2865
1737019260000|2025-01-16 09:21:00|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|2740
1737019370000|2025-01-16 09:22:50||349.2||349.2||349.2||349.2|0
1737019380000|2025-01-16 09:23:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1737019390000|2025-01-16 09:23:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1737019420000|2025-01-16 09:23:40|349.6||349.6||349.6||349.6||0
1737019460000|2025-01-16 09:24:20||349.5||349.5||349.5||349.5|0
1737019470000|2025-01-16 09:24:30|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1737019500000|2025-01-16 09:25:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1140
1737019510000|2025-01-16 09:25:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1737019520000|2025-01-16 09:25:20|349.4|349.2|349.3|349.2|349.4|349.2|349.3|349.2|0
1737019560000|2025-01-16 09:26:00||349.1||349.1||349.1||349.1|579
1737019660000|2025-01-16 09:27:40||349.2||349.2||349.2||349.2|0
1737019740000|2025-01-16 09:29:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|2
1737019770000|2025-01-16 09:29:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|55
1737019820000|2025-01-16 09:30:20|349.4|349.3|349.4|349.2|349.4|349.3|349.4|349.2|1257
1737019860000|2025-01-16 09:31:00|349.3||349.3||349.3||349.3||0
1737019870000|2025-01-16 09:31:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|92
1737019880000|2025-01-16 09:31:20|349|348.8|349|348.8|349|348.8|349|348.8|131
1737019890000|2025-01-16 09:31:30|348.9||349||349||348.9||1796
1737019920000|2025-01-16 09:32:00|348.9|348.7|348.7|348.5|348.9|348.7|348.7|348.5|1450
1737019940000|2025-01-16 09:32:20||348.6||348.5||348.6||348.5|300
1737020000000|2025-01-16 09:33:20||348.6||348.6||348.6||348.5|0
1737020010000|2025-01-16 09:33:30||348.5||348.5||348.5||348.5|1254
1737020060000|2025-01-16 09:34:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|672
1737020070000|2025-01-16 09:34:30|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1737020080000|2025-01-16 09:34:40||348.1||348.1||348.1||348.1|2978
1737020090000|2025-01-16 09:34:50||348.2||348.1||348.2||348.1|2195
1737020150000|2025-01-16 09:35:50|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|1108
1737020190000|2025-01-16 09:36:30|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|2069
1737020230000|2025-01-16 09:37:10||348.4||348.4||348.4||348.4|1900
1737020280000|2025-01-16 09:38:00|||||||||155
1737020330000|2025-01-16 09:38:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|46
1737020340000|2025-01-16 09:39:00|348.5||348.5||348.5||348.5||0
1737020400000|2025-01-16 09:40:00|348.6|348.4|348.6|348.5|348.6|348.5|348.6|348.3|816
1737020420000|2025-01-16 09:40:20|348.7||348.7||348.7||348.7||0
1737020530000|2025-01-16 09:42:10|||||||||103
1737020700000|2025-01-16 09:45:00|348.6||348.6||348.6||348.6||5
1737020820000|2025-01-16 09:47:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1737020980000|2025-01-16 09:49:40|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1737020990000|2025-01-16 09:49:50|348.7|348.6|348.7|348.5|348.7|348.6|348.7|348.5|749
1737021000000|2025-01-16 09:50:00||348.6||348.6||348.6||348.6|0
1737021010000|2025-01-16 09:50:10|348.8|348.5|348.8|348.6|348.8|348.6|348.8|348.5|519
1737021020000|2025-01-16 09:50:20|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|2870
1737021070000|2025-01-16 09:51:10|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1737021080000|2025-01-16 09:51:20|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.6|0
1737021100000|2025-01-16 09:51:40||348.6||348.6||348.6||348.6|0
1737021110000|2025-01-16 09:51:50||348.7||348.7||348.7||348.7|0
1737021130000|2025-01-16 09:52:10||348.8||348.7||348.8||348.7|2047
1737021160000|2025-01-16 09:52:40||348.8||348.7||348.8||348.7|500
1737021440000|2025-01-16 09:57:20||348.8||348.7||348.8||348.7|0
1737021480000|2025-01-16 09:58:00|348.8|348.6|348.7|348.6|348.8|348.6|348.7|348.6|35
1737021500000|2025-01-16 09:58:20|348.8||348.8||348.8||348.8||368
1737021690000|2025-01-16 10:01:30|348.7|348.7|348.6|348.5|348.7|348.7|348.6|348.5|411
1737021700000|2025-01-16 10:01:40|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|2050
1737021790000|2025-01-16 10:03:10|348.6|348.5|348.7|348.6|348.7|348.6|348.6|348.5|1525
1737021870000|2025-01-16 10:04:30|348.8||348.7||348.8||348.7||118
1737021880000|2025-01-16 10:04:40|348.8||348.8||348.8||348.8||814
1737021900000|2025-01-16 10:05:00|348.6|348.5|348.7|348.5|348.7|348.5|348.6|348.5|2868
1737021930000|2025-01-16 10:05:30|348.6||348.6||348.6||348.6||0
1737021940000|2025-01-16 10:05:40|348.4|348.3|348.4|348.3|348.5|348.3|348.4|348.3|2980
1737021960000|2025-01-16 10:06:00|348.6|348.5|348.7|348.6|348.7|348.6|348.6|348.5|970
1737021980000|2025-01-16 10:06:20||348.5||348.5||348.5||348.5|206
1737022030000|2025-01-16 10:07:10|348.6|348.3|348.5|348.3|348.6|348.3|348.5|348.3|0
1737022040000|2025-01-16 10:07:20|348.4||348.4||348.4||348.4||0
1737022070000|2025-01-16 10:07:50|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|100
1737022160000|2025-01-16 10:09:20||348.1||348.1||348.1||348.1|33
1737022220000|2025-01-16 10:10:20|348.4|348.2|348.4|348.3|348.4|348.3|348.4|348.2|2231
1737022230000|2025-01-16 10:10:30|||||||||1900
1737022250000|2025-01-16 10:10:50|||||||||1
1737022350000|2025-01-16 10:12:30|348.5||348.5||348.5||348.5||1537
1737022380000|2025-01-16 10:13:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1737022390000|2025-01-16 10:13:10|||||||||700
1737022410000|2025-01-16 10:13:30|348.4|348.3|348.4|348.2|348.4|348.3|348.4|348.2|0
1737022430000|2025-01-16 10:13:50|348.6|348.4|348.6|348.4|348.6|348.4|348.5|348.4|1129
1737022500000|2025-01-16 10:15:00|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|1196
1737022510000|2025-01-16 10:15:10|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|50
1737022530000|2025-01-16 10:15:30|||||||||134
1737022550000|2025-01-16 10:15:50||348.5||348.4||348.5||348.4|1353
1737022560000|2025-01-16 10:16:00|348.5||348.5||348.5||348.5||0
1737022590000|2025-01-16 10:16:30||348.3||348.3||348.3||348.3|1750
1737022620000|2025-01-16 10:17:00|348.4||348.4||348.4||348.4||0
1737022650000|2025-01-16 10:17:30|||||||||2000
1737022680000|2025-01-16 10:18:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|1196
1737022690000|2025-01-16 10:18:10|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|1049
1737022710000|2025-01-16 10:18:30|348.4||348.4||348.4||348.4||0
1737022730000|2025-01-16 10:18:50|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|49
1737022770000|2025-01-16 10:19:30|348.4||348.4||348.4||348.4||150
1737022830000|2025-01-16 10:20:30||348.3||348.3||348.3||348.3|0
1737022930000|2025-01-16 10:22:10|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1737022950000|2025-01-16 10:22:30|348.4|348.3|348.4|348.3|348.5|348.3|348.4|348.3|1163
1737022970000|2025-01-16 10:22:50|348.5||348.5||348.5||348.5||0
1737023200000|2025-01-16 10:26:40|||||||||1087
1737023270000|2025-01-16 10:27:50|348.4|348.2|348.4|348.2|348.4|348.2|348.3|348.2|1537
1737023320000|2025-01-16 10:28:40|348.3||348.3||348.3||348.3||0
1737023330000|2025-01-16 10:28:50|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|87
1737023340000|2025-01-16 10:29:00|348.3||348.3||348.3||348.3||0
1737023360000|2025-01-16 10:29:20|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|801
1737023430000|2025-01-16 10:30:30|348.3||348.3||348.3||348.3||689
1737023490000|2025-01-16 10:31:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1737023680000|2025-01-16 10:34:40|348.4|348.2|348.5|348.3|348.5|348.3|348.4|348.2|1140
1737023690000|2025-01-16 10:34:50|348.4||348.5||348.5||348.4||0
1737023700000|2025-01-16 10:35:00|348.4|348.4|348.5|348.4|348.5|348.4|348.4|348.4|0
1737023790000|2025-01-16 10:36:30||348.3||348.4||348.4||348.3|30
1737023880000|2025-01-16 10:38:00|348.6|348.5|348.7|348.5|348.7|348.5|348.6|348.5|150
1737023910000|2025-01-16 10:38:30|348.6||348.6||348.6||348.6||0
1737024050000|2025-01-16 10:40:50||348.4||348.4||348.4||348.4|305
1737024190000|2025-01-16 10:43:10|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|2870
1737024200000|2025-01-16 10:43:20|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|2666
1737024220000|2025-01-16 10:43:40|||||||||1210
1737024250000|2025-01-16 10:44:10||348.1||348.2||348.2||348.1|772
1737024290000|2025-01-16 10:44:50|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1737024300000|2025-01-16 10:45:00|||||||||1641
1737024330000|2025-01-16 10:45:30|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1737024350000|2025-01-16 10:45:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1922
1737024450000|2025-01-16 10:47:30|348.5||348.5||348.5||348.5||0
1737024560000|2025-01-16 10:49:20|348.4|348.4|348.5|348.3|348.5|348.4|348.4|348.3|0
1737024640000|2025-01-16 10:50:40|348.4||348.5||348.5||348.4||2700
1737024670000|2025-01-16 10:51:10||348.4||348.4||348.4||348.4|0
1737024710000|2025-01-16 10:51:50|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|777
1737024730000|2025-01-16 10:52:10||348.4||348.4||348.4||348.4|2870
1737024900000|2025-01-16 10:55:00|348.5|348.5|348.5|348.4|348.5|348.5|348.5|348.4|58
1737024950000|2025-01-16 10:55:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|2387
1737024980000|2025-01-16 10:56:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|588
1737025000000|2025-01-16 10:56:40|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|846
1737025130000|2025-01-16 10:58:50|||||||||304
1737025200000|2025-01-16 11:00:00|348.4||348.4||348.4||348.4||0
1737025250000|2025-01-16 11:00:50|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.3|45
1737025270000|2025-01-16 11:01:10|348.6|348.5|348.5|348.4|348.6|348.5|348.5|348.4|3149
1737025290000|2025-01-16 11:01:30|348.6||348.6||348.6||348.6||0
1737025380000|2025-01-16 11:03:00|348.5||348.6||348.6||348.5||1078
1737025390000|2025-01-16 11:03:10||348.5||348.5||348.5||348.5|0
1737025430000|2025-01-16 11:03:50||348.4||348.4||348.4||348.4|0
1737025440000|2025-01-16 11:04:00|348.5|348.5|348.6|348.4|348.6|348.5|348.5|348.4|3413
1737025500000|2025-01-16 11:05:00|348.5||348.5||348.5||348.5||0
1737025590000|2025-01-16 11:06:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|775
1737025610000|2025-01-16 11:06:50|348.5|348.4|348.6|348.4|348.6|348.4|348.5|348.4|39
1737025640000|2025-01-16 11:07:20|348.5||348.5||348.5||348.5||0
1737025680000|2025-01-16 11:08:00|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|758
1737025800000|2025-01-16 11:10:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|105
1737025980000|2025-01-16 11:13:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1737026000000|2025-01-16 11:13:20|||||||||1425
1737026040000|2025-01-16 11:14:00|348.5||348.5||348.5||348.5||753
1737026090000|2025-01-16 11:14:50|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|5
1737026210000|2025-01-16 11:16:50||348.3||348.3||348.3||348.3|0
1737026220000|2025-01-16 11:17:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|765
1737026250000|2025-01-16 11:17:30|||||||||304
1737026300000|2025-01-16 11:18:20|348.5|348.3|348.5|348.2|348.6|348.3|348.5|348.2|1049
1737026310000|2025-01-16 11:18:30|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|0
1737026340000|2025-01-16 11:19:00|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|974
1737026350000|2025-01-16 11:19:10|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|0
1737026370000|2025-01-16 11:19:30|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737026380000|2025-01-16 11:19:40|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|0
1737026400000|2025-01-16 11:20:00|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737026410000|2025-01-16 11:20:10|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|0
1737026420000|2025-01-16 11:20:20|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737026450000|2025-01-16 11:20:50|348.4|348.1|348.5|348.2|348.5|348.2|348.4|348.1|300
1737026460000|2025-01-16 11:21:00|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|0
1737026470000|2025-01-16 11:21:10|||||||||2500
1737026520000|2025-01-16 11:22:00|348.5|348.2|348.4|348.1|348.5|348.2|348.4|348.1|0
1737026530000|2025-01-16 11:22:10|348.5|348.2|348.5|348.3|348.5|348.3|348.4|348.2|0
1737026610000|2025-01-16 11:23:30|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|0
1737026620000|2025-01-16 11:23:40|348.3|348.1|348.3|348.1|348.4|348.2|348.3|348.1|824
1737026630000|2025-01-16 11:23:50|348.4|348.2|348.4|348.2|348.4|348.2|348.3|348.1|0
1737026640000|2025-01-16 11:24:00|348.3|348.1|348.4|348.2|348.4|348.2|348.3|348.1|0
1737026650000|2025-01-16 11:24:10|348.3|348.1|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026690000|2025-01-16 11:24:50|348.4|348.2|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026700000|2025-01-16 11:25:00|348.4|348.2|348.2|348|348.4|348.2|348.2|348|2000
1737026710000|2025-01-16 11:25:10|348.3|348.1|348.3|348.1|348.3|348.1|348.2|348|0
1737026720000|2025-01-16 11:25:20|348.2|348|348.3|348.1|348.3|348.1|348.2|348|0
1737026730000|2025-01-16 11:25:30|348.2|348|348.2|348|348.3|348.1|348.2|348|0
1737026740000|2025-01-16 11:25:40|348.3|348.1|348.4|348.2|348.4|348.2|348.3|348.1|0
1737026750000|2025-01-16 11:25:50|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1737026770000|2025-01-16 11:26:10|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|0
1737026780000|2025-01-16 11:26:20|348.3|348.1|348.4|348.2|348.4|348.2|348.3|348.1|0
1737026790000|2025-01-16 11:26:30|348.3|348.1|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026810000|2025-01-16 11:26:50|348.4|348.2|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026820000|2025-01-16 11:27:00|348.4|348.2|348.4|348.2|348.4|348.2|348.3|348.1|0
1737026850000|2025-01-16 11:27:30|348.3|348.1|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026860000|2025-01-16 11:27:40|348.4|348.2|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026890000|2025-01-16 11:28:10|348.4|348.2|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026910000|2025-01-16 11:28:30|348.4|348.2|348.3|348.1|348.4|348.2|348.3|348.1|0
1737026920000|2025-01-16 11:28:40|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|0
1737026970000|2025-01-16 11:29:30|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1737026990000|2025-01-16 11:29:50|348.4|348.2|348.3|348.1|348.4|348.2|348.3|348.1|0
1737027000000|2025-01-16 11:30:00|348.4|348.2|348.4|348.2|348.4|348.2|348.3|348.1|0
1737027010000|2025-01-16 11:30:10|348.3|348.1|348.4|348.1|348.4|348.1|348.3|348.1|994
1737027020000|2025-01-16 11:30:20|348.5|348.2|348.5|348.2|348.5|348.2|348.4|348.1|0
1737027030000|2025-01-16 11:30:30|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|0
1737027040000|2025-01-16 11:30:40|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027060000|2025-01-16 11:31:00|348.4|348.1|348.5|348.2|348.5|348.2|348.4|348.1|0
1737027070000|2025-01-16 11:31:10|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|0
1737027080000|2025-01-16 11:31:20|348.5|348.2|348.5|348.2|348.5|348.2|348.4|348.1|0
1737027100000|2025-01-16 11:31:40|348.4|348.1|348.4|348.1|348.5|348.2|348.4|348.1|0
1737027110000|2025-01-16 11:31:50|348.5|348.2|348.4|348.1|348.5|348.2|348.4|348.1|0
1737027150000|2025-01-16 11:32:30|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027160000|2025-01-16 11:32:40|348.4|348.1|348.5|348.2|348.5|348.2|348.4|348.1|0
1737027170000|2025-01-16 11:32:50|348.4|348.1|348.5|348.2|348.5|348.2|348.4|348.1|0
1737027180000|2025-01-16 11:33:00|348.4|348.1|348.4|348.1|348.5|348.2|348.4|348.1|0
1737027190000|2025-01-16 11:33:10|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027240000|2025-01-16 11:34:00|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|0
1737027250000|2025-01-16 11:34:10|348.5|348.2|348.4|348.2|348.5|348.2|348.4|348.2|4522
1737027260000|2025-01-16 11:34:20|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|0
1737027270000|2025-01-16 11:34:30|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|0
1737027280000|2025-01-16 11:34:40|348.5|348.3|348.5|348.2|348.6|348.3|348.4|348.2|90
1737027290000|2025-01-16 11:34:50|348.6|348.3|348.5|348.2|348.6|348.3|348.5|348.2|0
1737027310000|2025-01-16 11:35:10|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|0
1737027330000|2025-01-16 11:35:30|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027340000|2025-01-16 11:35:40|348.6|348.3|348.5|348.2|348.6|348.3|348.5|348.2|0
1737027410000|2025-01-16 11:36:50|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|0
1737027440000|2025-01-16 11:37:20|348.5|348.2|348.6|348.3|348.6|348.3|348.5|348.2|0
1737027450000|2025-01-16 11:37:30|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027490000|2025-01-16 11:38:10|348.6|348.3|348.6|348.3|348.6|348.3|348.5|348.2|0
1737027500000|2025-01-16 11:38:20|348.5|348.2|348.5|348.2|348.6|348.3|348.5|348.2|0
1737027510000|2025-01-16 11:38:30|348.6|348.3|348.6|348.3|348.6|348.3|348.5|348.2|0
1737027540000|2025-01-16 11:39:00|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027550000|2025-01-16 11:39:10|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|0
1737027570000|2025-01-16 11:39:30|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027580000|2025-01-16 11:39:40|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|0
1737027590000|2025-01-16 11:39:50|348.5|348.2|348.6|348.3|348.6|348.3|348.5|348.2|0
1737027600000|2025-01-16 11:40:00|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|0
1737027610000|2025-01-16 11:40:10|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|0
1737027740000|2025-01-16 11:42:20||348.4||348.4||348.4||348.4|0
1737027760000|2025-01-16 11:42:40|348.6||348.6||348.6||348.6||45
1737027860000|2025-01-16 11:44:20|348.5|348.5|348.6|348.5|348.6|348.5|348.5|348.5|2825
1737027880000|2025-01-16 11:44:40|348.7||348.7||348.7||348.7||4142
1737028160000|2025-01-16 11:49:20||348.6||348.6||348.6||348.6|0
1737028170000|2025-01-16 11:49:30|348.8||348.8||348.8||348.8||41
1737028210000|2025-01-16 11:50:10|348.7|348.7|348.8|348.6|348.8|348.7|348.7|348.6|1241
1737028220000|2025-01-16 11:50:20|348.7|348.7|348.8|348.7|348.8|348.7|348.7|348.6|0
1737028230000|2025-01-16 11:50:30||348.6||348.6||348.6||348.6|1269
1737028250000|2025-01-16 11:50:50||348.7||348.6||348.7||348.6|0
1737028340000|2025-01-16 11:52:20||348.7||348.7||348.7||348.7|0
1737028410000|2025-01-16 11:53:30||348.6||348.7||348.7||348.6|0
1737028420000|2025-01-16 11:53:40||348.6||348.6||348.6||348.6|0
1737028510000|2025-01-16 11:55:10||348.7||348.7||348.7||348.7|0
1737028530000|2025-01-16 11:55:30|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.6|3
1737028700000|2025-01-16 11:58:20||348.7||348.7||348.7||348.7|299
1737028720000|2025-01-16 11:58:40||348.6||348.6||348.6||348.6|0
1737028730000|2025-01-16 11:58:50||348.7||348.7||348.7||348.7|0
1737028830000|2025-01-16 12:00:30|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1737028870000|2025-01-16 12:01:10||348.7||348.7||348.7||348.7|0
1737028910000|2025-01-16 12:01:50||348.8||348.7||348.8||348.7|108
1737028940000|2025-01-16 12:02:20||348.8||348.8||348.8||348.7|5000
1737029080000|2025-01-16 12:04:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1737029110000|2025-01-16 12:05:10||348.6||348.6||348.6||348.6|0
1737029150000|2025-01-16 12:05:50|349|348.7|349|348.9|349.1|348.9|349|348.7|150
1737029180000|2025-01-16 12:06:20||348.8||348.9||348.9||348.8|0
1737029300000|2025-01-16 12:08:20|349.1|349|349.1|349|349.1|349|349.1|349|2825
1737029470000|2025-01-16 12:11:10|349|348.9|349.1|348.9|349.1|348.9|349|348.9|35
1737029560000|2025-01-16 12:12:40|||||||||300
1737029620000|2025-01-16 12:13:40||349||349||349||349|0
1737029710000|2025-01-16 12:15:10||348.9||349||349||348.9|9
1737029830000|2025-01-16 12:17:10|||||||||311
1737029870000|2025-01-16 12:17:50|349|348.9|349|348.9|349|348.9|349|348.9|750
1737029890000|2025-01-16 12:18:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1034
1737030020000|2025-01-16 12:20:20|349|348.9|349.1|349|349.1|349|349|348.9|1170
1737030140000|2025-01-16 12:22:20|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|813
1737030250000|2025-01-16 12:24:10|||||||||36
1737030290000|2025-01-16 12:24:50|349.3||349.3||349.3||349.3||770
1737030350000|2025-01-16 12:25:50|349.2||349.2||349.2||349.2||0
1737030360000|2025-01-16 12:26:00|||||||||749
1737030370000|2025-01-16 12:26:10|349.3|349.2|349.3|349.1|349.3|349.2|349.3|349.1|4516
1737030400000|2025-01-16 12:26:40||349.2||349.2||349.2||349.2|0
1737030490000|2025-01-16 12:28:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1723
1737030530000|2025-01-16 12:28:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1737030540000|2025-01-16 12:29:00||349.1||349.1||349.1||349.1|0
1737030610000|2025-01-16 12:30:10|349.2||349.3||349.3||349.2||0
1737030680000|2025-01-16 12:31:20||349.2||349.2||349.2||349.2|3951
1737030700000|2025-01-16 12:31:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|39
1737030720000|2025-01-16 12:32:00|349.3|349|349.1|349|349.3|349|349.1|349|0
1737030750000|2025-01-16 12:32:30|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|86
1737030830000|2025-01-16 12:33:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|20
1737030990000|2025-01-16 12:36:30|349.4|349.3|349.5|349.4|349.5|349.4|349.4|349.3|0
1737031020000|2025-01-16 12:37:00|349.6||349.5||349.6||349.5||0
1737031030000|2025-01-16 12:37:10|349.6||349.5||349.6||349.5||0
1737031050000|2025-01-16 12:37:30||349.3||349.3||349.3||349.3|845
1737031200000|2025-01-16 12:40:00|349.4||349.4||349.4||349.4||0
1737031210000|2025-01-16 12:40:10|349.5||349.4||349.5||349.4||0
1737031260000|2025-01-16 12:41:00|349.5||349.5||349.5||349.5||0
1737031310000|2025-01-16 12:41:50|349.4||349.4||349.4||349.4||0
1737031400000|2025-01-16 12:43:20|||||||||42
1737031450000|2025-01-16 12:44:10|349.5||349.5||349.5||349.5||2635
1737031510000|2025-01-16 12:45:10||349.4||349.4||349.4||349.4|0
1737031520000|2025-01-16 12:45:20|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|1482
1737031540000|2025-01-16 12:45:40|349.5||349.5||349.5||349.5||1014
1737031590000|2025-01-16 12:46:30||349.4||349.4||349.4||349.4|0
1737031610000|2025-01-16 12:46:50|349.4|349.3|349.5|349.3|349.5|349.3|349.4|349.3|2485
1737031710000|2025-01-16 12:48:30||349.4||349.4||349.4||349.4|0
1737031740000|2025-01-16 12:49:00|349.6||349.6||349.6||349.6||195
1737031800000|2025-01-16 12:50:00|349.5||349.6||349.6||349.5||0
1737032000000|2025-01-16 12:53:20|||||||||1100
1737032110000|2025-01-16 12:55:10||349.5||349.5||349.5||349.5|0
1737032130000|2025-01-16 12:55:30||349.4||349.4||349.4||349.4|0
1737032400000|2025-01-16 13:00:00||349.5||349.5||349.5||349.5|0
1737032480000|2025-01-16 13:01:20|349.7||349.7||349.7||349.7||17
1737032580000|2025-01-16 13:03:00|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|610
1737032590000|2025-01-16 13:03:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|792
1737032600000|2025-01-16 13:03:20|349.3||349.4||349.4||349.3||0
1737032610000|2025-01-16 13:03:30|349.3||349.3||349.3||349.3||0
1737032620000|2025-01-16 13:03:40|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1737032670000|2025-01-16 13:04:30|349.5||349.4||349.5||349.4||0
1737032700000|2025-01-16 13:05:00|349.5||349.4||349.5||349.4||0
1737032710000|2025-01-16 13:05:10|349.5||349.4||349.5||349.4||0
1737032940000|2025-01-16 13:09:00|349.5||349.5||349.5||349.5||231
1737033040000|2025-01-16 13:10:40|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|0
1737033060000|2025-01-16 13:11:00||349.3||349.3||349.3||349.3|0
1737033080000|2025-01-16 13:11:20||349.2||349.2||349.2||349.2|0
1737033240000|2025-01-16 13:14:00|349.5|349.4|349.5|349.3|349.5|349.4|349.5|349.3|11000
1737033380000|2025-01-16 13:16:20|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|3106
1737033400000|2025-01-16 13:16:40|349.5||349.6||349.6||349.5||0
1737033440000|2025-01-16 13:17:20||349.5||349.5||349.5||349.5|0
1737033720000|2025-01-16 13:22:00|||||||||3106
1737033740000|2025-01-16 13:22:20|||||||||304
1737033850000|2025-01-16 13:24:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1737033940000|2025-01-16 13:25:40|349.6|349.5|349.7|349.6|349.7|349.6|349.6|349.5|459
1737034190000|2025-01-16 13:29:50||349.5||349.5||349.5||349.5|400
1737034200000|2025-01-16 13:30:00|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|755
1737034280000|2025-01-16 13:31:20|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|1306
1737034290000|2025-01-16 13:31:30|349.7||349.7||349.7||349.7||0
1737034320000|2025-01-16 13:32:00|349.6|349.5|349.7|349.6|349.7|349.6|349.6|349.5|50
1737034330000|2025-01-16 13:32:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1002
1737034420000|2025-01-16 13:33:40|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|0
1737034510000|2025-01-16 13:35:10|349.8||349.8||349.8||349.8||0
1737034640000|2025-01-16 13:37:20|||||||||2212
1737034650000|2025-01-16 13:37:30|349.9||349.9||349.9||349.9||0
1737034660000|2025-01-16 13:37:40|350|349.8|350|349.9|350|349.9|350|349.8|735
1737034670000|2025-01-16 13:37:50|350.1||350||350.1||350||0
1737034700000|2025-01-16 13:38:20|350.1|350|350.2|350.1|350.2|350.1|350.1|350|1519
1737034770000|2025-01-16 13:39:30||350||350.1||350.1||350|0
1737034780000|2025-01-16 13:39:40||350||350||350||350|1061
1737034820000|2025-01-16 13:40:20||350.1||350||350.1||350|1130
1737034920000|2025-01-16 13:42:00|||||||||127
1737034930000|2025-01-16 13:42:10||350.1||350.1||350.1||350.1|0
1737035010000|2025-01-16 13:43:30|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|3000
1737035040000|2025-01-16 13:44:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1
1737035280000|2025-01-16 13:48:00|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1737035320000|2025-01-16 13:48:40|||||||||815
1737035500000|2025-01-16 13:51:40|350.6||350.6||350.6||350.6||2182
1737035510000|2025-01-16 13:51:50||350.5||350.5||350.5||350.5|0
1737035520000|2025-01-16 13:52:00|350.7||350.7||350.7||350.7||620
1737035570000|2025-01-16 13:52:50|350.6|350.6|350.6|350.5|350.6|350.6|350.6|350.5|804
1737035580000|2025-01-16 13:53:00|350.7||350.7||350.7||350.7||0
1737035620000|2025-01-16 13:53:40|350.6||350.6||350.6||350.6||0
1737035660000|2025-01-16 13:54:20||350.4||350.4||350.4||350.4|1272
1737035670000|2025-01-16 13:54:30||350.5||350.5||350.5||350.5|0
1737035770000|2025-01-16 13:56:10|||||||||50
1737035830000|2025-01-16 13:57:10|||||||||1204
1737036160000|2025-01-16 14:02:40|350.7||350.7||350.7||350.7||1236
1737036230000|2025-01-16 14:03:50|350.6|350.6|350.6|350.5|350.6|350.6|350.6|350.5|934
1737036240000|2025-01-16 14:04:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|5018
1737036270000|2025-01-16 14:04:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1059
1737036320000|2025-01-16 14:05:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|2000
1737036360000|2025-01-16 14:06:00|351|350.9|351|350.9|351|350.9|351|350.9|1499
1737036370000|2025-01-16 14:06:10|351.1|351|351.1|351|351.1|351|351.1|351|891
1737036410000|2025-01-16 14:06:50|351|350.9|351|350.9|351|350.9|351|350.9|68
1737036450000|2025-01-16 14:07:30|351.1||351.1||351.1||351.1||501
1737036470000|2025-01-16 14:07:50|351||351||351||351||0
1737036480000|2025-01-16 14:08:00|351.1||351.1||351.1||351.1||0
1737036510000|2025-01-16 14:08:30|351||351.1||351.1||351||1222
1737036670000|2025-01-16 14:11:10|351||351.1||351.1||351||1323
1737036740000|2025-01-16 14:12:20|351||351||351||351||798
1737036800000|2025-01-16 14:13:20|351.1|351|351.1|351|351.1|351|351.1|351|501
1737036830000|2025-01-16 14:13:50|||||||||1223
1737036910000|2025-01-16 14:15:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1
1737036960000|2025-01-16 14:16:00|||||||||1000
1737036970000|2025-01-16 14:16:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1737037000000|2025-01-16 14:16:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2354
1737037010000|2025-01-16 14:16:50|351.3||351.3||351.3||351.3||0
1737037040000|2025-01-16 14:17:20||351.2||351.2||351.2||351.2|0
1737037060000|2025-01-16 14:17:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|500
1737037070000|2025-01-16 14:17:50|||||||||740
1737037200000|2025-01-16 14:20:00|351.1|351|351.1|351|351.1|351|351.1|351|0
1737037220000|2025-01-16 14:20:20|351|350.9|351|350.9|351|350.9|351|350.9|0
1737037230000|2025-01-16 14:20:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|11
1737037300000|2025-01-16 14:21:40||350.7||350.8||350.8||350.7|940
1737037330000|2025-01-16 14:22:10|||||||||1146
1737037340000|2025-01-16 14:22:20|||||||||5
1737037510000|2025-01-16 14:25:10|351||351||351||351||0
1737037520000|2025-01-16 14:25:20|350.9||350.9||350.9||350.9||575
1737037530000|2025-01-16 14:25:30|||||||||100
1737037540000|2025-01-16 14:25:40|||||||||1280
1737037550000|2025-01-16 14:25:50|351.1|351|351.2|351|351.2|351.1|351.1|351|607
1737037560000|2025-01-16 14:26:00|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|642
1737037570000|2025-01-16 14:26:10||351||351||351||351|0
1737037580000|2025-01-16 14:26:20|351.2||351.2||351.2||351.2||0
1737037610000|2025-01-16 14:26:50|351.1||351.1||351.2||351.1||0
1737037620000|2025-01-16 14:27:00|351.2||351.2||351.2||351.2||0
1737037660000|2025-01-16 14:27:40||351.1||351.1||351.1||351.1|0
1737037760000|2025-01-16 14:29:20|||||||||1146
1737037770000|2025-01-16 14:29:30||351||351||351||351|160
1737037780000|2025-01-16 14:29:40|351.1||351.1||351.1||351.1||0
1737037800000|2025-01-16 14:30:00|351.2|351.1|351.2|351|351.2|351.1|351.2|351|148
1737037820000|2025-01-16 14:30:20||351.1||351.1||351.1||351.1|0
1737037840000|2025-01-16 14:30:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1737037850000|2025-01-16 14:30:50|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.4|2045
1737037860000|2025-01-16 14:31:00||351.5||351.4||351.5||351.4|967
1737037880000|2025-01-16 14:31:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737037890000|2025-01-16 14:31:30||351.4||351.4||351.4||351.4|0
1737037900000|2025-01-16 14:31:40|351.6||351.6||351.6||351.6||0
1737037910000|2025-01-16 14:31:50||351.5||351.5||351.5||351.5|5000
1737037920000|2025-01-16 14:32:00|||||||||119
1737037940000|2025-01-16 14:32:20|||||||||4406
1737037970000|2025-01-16 14:32:50|351.7|351.6|351.9|351.8|351.9|351.8|351.7|351.6|706
1737037980000|2025-01-16 14:33:00|352||352||352||352||695
1737038000000|2025-01-16 14:33:20|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|445
1737038040000|2025-01-16 14:34:00||351.8||351.8||351.8||351.8|1071
1737038050000|2025-01-16 14:34:10|352|351.9|352|351.9|352|351.9|352|351.9|3
1737038070000|2025-01-16 14:34:30||351.8||351.8||351.8||351.8|325
1737038090000|2025-01-16 14:34:50|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|1987
1737038100000|2025-01-16 14:35:00|||||||||1071
1737038120000|2025-01-16 14:35:20|351.8||351.8||351.8||351.8||0
1737038160000|2025-01-16 14:36:00|||||||||1071
1737038170000|2025-01-16 14:36:10||351.6||351.7||351.7||351.6|72
1737038220000|2025-01-16 14:37:00|||||||||138
1737038250000|2025-01-16 14:37:30|351.9|351.8|352|351.9|352|351.9|351.9|351.8|281
1737038260000|2025-01-16 14:37:40|352.1||352.1||352.1||352||2045
1737038270000|2025-01-16 14:37:50|352||352||352.1||352||0
1737038280000|2025-01-16 14:38:00|352.1|352|352.1|351.9|352.1|352|352.1|351.9|1461
1737038310000|2025-01-16 14:38:30|352|352|352|351.9|352|352|352|351.9|2841
1737038330000|2025-01-16 14:38:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1429
1737038340000|2025-01-16 14:39:00|||||||||922
1737038350000|2025-01-16 14:39:10|352|351.9|352|351.9|352|351.9|352|351.9|14
1737038360000|2025-01-16 14:39:20||351.8||351.8||351.9||351.8|0
1737038380000|2025-01-16 14:39:40|352.1|351.9|352.1|352|352.1|352|352.1|351.9|250
1737038390000|2025-01-16 14:39:50||351.9||352||352||351.9|2625
1737038400000|2025-01-16 14:40:00|352.2||352.2||352.2||352.2||1795
1737038460000|2025-01-16 14:41:00|352.3|352.2|352.2|352|352.3|352.2|352.2|352|1119
1737038510000|2025-01-16 14:41:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1737038520000|2025-01-16 14:42:00|||||||||1071
1737038570000|2025-01-16 14:42:50|352.2||352.2||352.2||352.2||0
1737038580000|2025-01-16 14:43:00|352.3||352.3||352.3||352.3||1071
1737038590000|2025-01-16 14:43:10|352.2||352.2||352.2||352.2||0
1737038600000|2025-01-16 14:43:20|352.3||352.3||352.3||352.3||119
1737038630000|2025-01-16 14:43:50|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|1640
1737038640000|2025-01-16 14:44:00|352.5|352.3|352.2|352|352.5|352.3|352.2|352|3521
1737038690000|2025-01-16 14:44:50|352.1||352.1||352.1||352.1||0
1737038700000|2025-01-16 14:45:00|||||||||1071
1737038710000|2025-01-16 14:45:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1657
1737038720000|2025-01-16 14:45:20|||||||||1635
1737038730000|2025-01-16 14:45:30||352||352||352||352|0
1737038760000|2025-01-16 14:46:00||352.1||352.1||352.1||352.1|1071
1737038780000|2025-01-16 14:46:20||352||352||352||352|0
1737038820000|2025-01-16 14:47:00|||||||||1071
1737038850000|2025-01-16 14:47:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|967
1737038880000|2025-01-16 14:48:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2022
1737038890000|2025-01-16 14:48:10|352.1|352|352.1|352|352.2|352|352.1|352|113
1737038930000|2025-01-16 14:48:50|352|351.9|352|351.8|352|351.9|351.9|351.8|250
1737038940000|2025-01-16 14:49:00|||||||||1071
1737039000000|2025-01-16 14:50:00|||||||||266
1737039060000|2025-01-16 14:51:00|351.9|351.7|351.7|351.6|351.9|351.7|351.7|351.6|624
1737039070000|2025-01-16 14:51:10|351.8||351.8||351.8||351.8||778
1737039110000|2025-01-16 14:51:50|351.7||351.7||351.7||351.7||0
1737039120000|2025-01-16 14:52:00|||||||||295
1737039140000|2025-01-16 14:52:20|||||||||1184
1737039150000|2025-01-16 14:52:30||351.5||351.5||351.5||351.5|0
1737039160000|2025-01-16 14:52:40|||||||||15
1737039170000|2025-01-16 14:52:50|351.8|351.6|351.7|351.6|351.8|351.6|351.7|351.6|0
1737039180000|2025-01-16 14:53:00|351.8||351.8||351.8||351.8||296
1737039190000|2025-01-16 14:53:10|351.7||351.7||351.7||351.7||0
1737039200000|2025-01-16 14:53:20|351.8||351.8||351.8||351.8||0
1737039230000|2025-01-16 14:53:50|352.1|352|352.1|352|352.1|352|352.1|352|2202
1737039240000|2025-01-16 14:54:00|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1071
1737039280000|2025-01-16 14:54:40||352.2||352.2||352.2||352.2|150
1737039290000|2025-01-16 14:54:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1737039300000|2025-01-16 14:55:00||352.2||352.2||352.2||352.2|1071
1737039320000|2025-01-16 14:55:20|352.5||352.5||352.5||352.5||0
1737039330000|2025-01-16 14:55:30|352.4||352.4||352.4||352.4||0
1737039360000|2025-01-16 14:56:00|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|1071
1737039380000|2025-01-16 14:56:20|352.4||352.4||352.4||352.4||500
1737039400000|2025-01-16 14:56:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.3|375
1737039420000|2025-01-16 14:57:00|||||||||42
1737039480000|2025-01-16 14:58:00|||||||||1071
1737039510000|2025-01-16 14:58:30||352.3||352.3||352.3||352.3|0
1737039600000|2025-01-16 15:00:00|||||||||488
1737039630000|2025-01-16 15:00:30||352.4||352.4||352.4||352.4|0
1737039650000|2025-01-16 15:00:50|||||||||2700
1737039670000|2025-01-16 15:01:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1691
1737039680000|2025-01-16 15:01:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1
1737039700000|2025-01-16 15:01:40|352.8||352.8||352.8||352.8||0
1737039710000|2025-01-16 15:01:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1737039720000|2025-01-16 15:02:00|352.6||352.6||352.6||352.6||0
1737039750000|2025-01-16 15:02:30|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|426
1737039770000|2025-01-16 15:02:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2559
1737039790000|2025-01-16 15:03:10|352.2|352.1|352.1|352|352.2|352.1|352.1|352|2476
1737039810000|2025-01-16 15:03:30|352|351.9|352|351.9|352|351.9|352|351.9|1378
1737039820000|2025-01-16 15:03:40||351.8||351.8||351.8||351.8|0
1737039850000|2025-01-16 15:04:10|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|150
1737039940000|2025-01-16 15:05:40|352|351.8|352|351.9|352|351.9|352|351.8|0
1737039950000|2025-01-16 15:05:50||351.8||351.8||351.8||351.8|0
1737039970000|2025-01-16 15:06:10|352.1|352|352.1|352|352.1|352|352.1|352|769
1737039980000|2025-01-16 15:06:20||351.9||351.9||351.9||351.9|794
1737040030000|2025-01-16 15:07:10|352|351.8|352|351.8|352|351.8|352|351.8|0
1737040060000|2025-01-16 15:07:40|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|1378
1737040080000|2025-01-16 15:08:00|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|3153
1737040110000|2025-01-16 15:08:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1737040160000|2025-01-16 15:09:20||351.7||351.7||351.7||351.7|0
1737040170000|2025-01-16 15:09:30||351.6||351.6||351.6||351.6|0
1737040200000|2025-01-16 15:10:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|2000
1737040250000|2025-01-16 15:10:50|352|351.9|352|351.9|352|351.9|352|351.9|308
1737040320000|2025-01-16 15:12:00||351.8||351.8||351.8||351.8|0
1737040340000|2025-01-16 15:12:20|352.1|352|352.1|352|352.1|352|352.1|352|150
1737040350000|2025-01-16 15:12:30|||||||||2559
1737040360000|2025-01-16 15:12:40|352.2||352.2||352.2||352.2||710
1737040370000|2025-01-16 15:12:50|352.1||352.1||352.1||352.1||0
1737040380000|2025-01-16 15:13:00|352|351.9|352.1|351.9|352.1|351.9|352|351.9|454
1737040400000|2025-01-16 15:13:20|352||352||352||352||0
1737040410000|2025-01-16 15:13:30|352.1||352.1||352.1||352.1||1416
1737040490000|2025-01-16 15:14:50|352||352||352||352||0
1737040510000|2025-01-16 15:15:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1737040520000|2025-01-16 15:15:20|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1737040560000|2025-01-16 15:16:00|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|82
1737040590000|2025-01-16 15:16:30||351.6||351.6||351.6||351.6|0
1737040610000|2025-01-16 15:16:50|351.6|351.5|351.5|351.3|351.6|351.5|351.5|351.3|104
1737040620000|2025-01-16 15:17:00|351.4|351.2|351.3|351.2|351.4|351.2|351.3|351.2|6877
1737040660000|2025-01-16 15:17:40|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|3180
1737040710000|2025-01-16 15:18:30||351.2||351.1||351.2||351.1|100
1737040810000|2025-01-16 15:20:10|351.2|351|351.1|351|351.2|351|351.1|351|287
1737040820000|2025-01-16 15:20:20|||||||||2559
1737040830000|2025-01-16 15:20:30||350.9||351||351||350.9|0
1737040870000|2025-01-16 15:21:10|351.2||351.2||351.2||351.2||711
1737040890000|2025-01-16 15:21:30|351.1||351.1||351.1||351.1||0
1737040940000|2025-01-16 15:22:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2559
1737040990000|2025-01-16 15:23:10|351.1|351|351.1|351|351.1|351|351.1|351|0
1737041170000|2025-01-16 15:26:10|351.2||351.2||351.2||351.2||1694
1737041310000|2025-01-16 15:28:30|351|350.9|351.2|351|351.2|351|351|350.9|0
1737041350000|2025-01-16 15:29:10|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1737041380000|2025-01-16 15:29:40|351.3|351.1|351.2|351.1|351.3|351.1|351.2|351.1|0
1737041410000|2025-01-16 15:30:10|||||||||92
1737041420000|2025-01-16 15:30:20|||||||||2559
1737041470000|2025-01-16 15:31:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|260
1737041480000|2025-01-16 15:31:20|351.5|351.4|351.5|351.3|351.5|351.4|351.5|351.3|0
1737041490000|2025-01-16 15:31:30||351.4||351.4||351.4||351.4|0
1737041530000|2025-01-16 15:32:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2165
1737041650000|2025-01-16 15:34:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|56
1737041670000|2025-01-16 15:34:30||351.5||351.5||351.5||351.5|113
1737041780000|2025-01-16 15:36:20|351.6||351.6||351.6||351.6||0
1737041840000|2025-01-16 15:37:20|351.7||351.6||351.7||351.6||937
1737041880000|2025-01-16 15:38:00|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|0
1737041890000|2025-01-16 15:38:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1737041930000|2025-01-16 15:38:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|13
1737041970000|2025-01-16 15:39:30|351.6|351.5|351.6|351.5|351.6|351.5|351.5|351.4|3429
1737042020000|2025-01-16 15:40:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1737042060000|2025-01-16 15:41:00|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|1084
1737042160000|2025-01-16 15:42:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|467
1737042230000|2025-01-16 15:43:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1737042270000|2025-01-16 15:44:30|352|351.9|352|351.9|352|351.9|352|351.9|2559
1737042320000|2025-01-16 15:45:20||351.8||351.8||351.8||351.8|0
1737042380000|2025-01-16 15:46:20|||||||||3400
1737042410000|2025-01-16 15:46:50||351.9||351.9||351.9||351.9|0
1737042430000|2025-01-16 15:47:10|352.1||352.1||352.1||352.1||0
1737042470000|2025-01-16 15:47:50||352||352||352||352|3800
1737042480000|2025-01-16 15:48:00||351.9||351.9||351.9||351.9|2559
1737042510000|2025-01-16 15:48:30|352||352.1||352.1||352||0
1737042520000|2025-01-16 15:48:40|352|352|352.1|352|352.1|352|352|352|1794
1737042530000|2025-01-16 15:48:50|352|351.9|352|351.9|352|351.9|352|351.9|1242
1737042550000|2025-01-16 15:49:10|352.1||352.1||352.1||352.1||0
1737042580000|2025-01-16 15:49:40|352|351.8|351.9|351.8|352|351.8|351.9|351.8|0
1737042590000|2025-01-16 15:49:50||351.7||351.7||351.7||351.7|0
1737042680000|2025-01-16 15:51:20|351.8|351.8|351.9|351.7|351.9|351.8|351.8|351.7|1070
1737042750000|2025-01-16 15:52:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|150
1737042760000|2025-01-16 15:52:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|73
1737042770000|2025-01-16 15:52:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1
1737042780000|2025-01-16 15:53:00||351.7||351.7||351.7||351.7|0
1737042840000|2025-01-16 15:54:00|351.8||351.8||351.8||351.8||0
1737042850000|2025-01-16 15:54:10||351.6||351.6||351.6||351.6|2546
1737042880000|2025-01-16 15:54:40||351.7||351.7||351.7||351.7|0
1737042900000|2025-01-16 15:55:00|351.9|351.8|351.8|351.7|351.9|351.8|351.8|351.7|2004
1737042910000|2025-01-16 15:55:10|351.9||351.9||351.9||351.9||0
1737042980000|2025-01-16 15:56:20|351.8||351.8||351.8||351.8||0
1737042990000|2025-01-16 15:56:30|||||||||1014
1737043040000|2025-01-16 15:57:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|200
1737043090000|2025-01-16 15:58:10|352|351.9|352|351.9|352|351.9|352|351.9|0
1737043180000|2025-01-16 15:59:40|352.1|352|352.1|352|352.1|352|352.1|352|167
1737043200000|2025-01-16 16:00:00|||||||||514
1737043260000|2025-01-16 16:01:00|352|351.9|352|351.9|352|351.9|352|351.9|105
1737043290000|2025-01-16 16:01:30|352.1|352|352.1|351.9|352.1|352|352.1|351.9|0
1737043350000|2025-01-16 16:02:30||352||352||352||352|500
1737043440000|2025-01-16 16:04:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2564
1737043450000|2025-01-16 16:04:10||352||352||352||352|897
1737043570000|2025-01-16 16:06:10|352.1|352.1|352.1|352|352.2|352.1|352.1|352|1991
1737043590000|2025-01-16 16:06:30|352.2|352.1|352.3|352.2|352.3|352.2|352.2|352.1|1214
1737043600000|2025-01-16 16:06:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|761
1737043630000|2025-01-16 16:07:10|352.3||352.3||352.3||352.3||937
1737043650000|2025-01-16 16:07:30||352.2||352.2||352.2||352.2|0
1737043670000|2025-01-16 16:07:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1561
1737043690000|2025-01-16 16:08:10|352.1|352|352.2|352.1|352.2|352.1|352.1|352|3966
1737043710000|2025-01-16 16:08:30|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|0
1737043720000|2025-01-16 16:08:40|352.2|352.2|352.3|352.1|352.3|352.2|352.2|352.1|0
1737043770000|2025-01-16 16:09:30||352.2||352.1||352.2||352.1|0
1737043800000|2025-01-16 16:10:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1737043810000|2025-01-16 16:10:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|750
1737043820000|2025-01-16 16:10:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1
1737043830000|2025-01-16 16:10:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737043850000|2025-01-16 16:10:50|||||||||304
1737043860000|2025-01-16 16:11:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1737043900000|2025-01-16 16:11:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|3121
1737043910000|2025-01-16 16:11:50||352.7||352.7||352.7||352.7|150
1737043920000|2025-01-16 16:12:00|352.8|352.8|352.8|352.7|352.8|352.8|352.8|352.7|2435
1737043930000|2025-01-16 16:12:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|3202
1737044020000|2025-01-16 16:13:40||352.5||352.5||352.5||352.5|1601
1737044030000|2025-01-16 16:13:50|352.5|352.4|352.5|352.3|352.5|352.4|352.5|352.3|1456
1737044080000|2025-01-16 16:14:40||352.4||352.4||352.4||352.4|0
1737044090000|2025-01-16 16:14:50|352.6||352.6||352.6||352.6||0
1737044110000|2025-01-16 16:15:10|352.5|352.5|352.5|352.4|352.5|352.5|352.5|352.4|714
1737044120000|2025-01-16 16:15:20|352.6||352.6||352.6||352.6||782
1737044140000|2025-01-16 16:15:40||352.5||352.5||352.5||352.5|0
1737044220000|2025-01-16 16:17:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|677
1737044240000|2025-01-16 16:17:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|324
1737044330000|2025-01-16 16:18:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|3202
1737044340000|2025-01-16 16:19:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|704
1737044350000|2025-01-16 16:19:10|352.7||352.6||352.7||352.6||1195
1737044380000|2025-01-16 16:19:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737044390000|2025-01-16 16:19:50||352.5||352.5||352.5||352.5|150
1737044420000|2025-01-16 16:20:20|352.6|352.6|352.7|352.6|352.7|352.6|352.6|352.6|811
1737044440000|2025-01-16 16:20:40||352.5||352.5||352.5||352.5|0
1737044450000|2025-01-16 16:20:50||352.6||352.6||352.6||352.6|0
1737044550000|2025-01-16 16:22:30|||||||||498
1737044560000|2025-01-16 16:22:40|352.8||352.8||352.8||352.8||118
1737044570000|2025-01-16 16:22:50|352.7|352.7|352.8|352.7|352.8|352.7|352.7|352.7|139
1737044580000|2025-01-16 16:23:00||352.6||352.7||352.7||352.6|150
1737044670000|2025-01-16 16:24:30|352.9|352.8|352.8|352.7|352.9|352.8|352.8|352.7|898
1737044680000|2025-01-16 16:24:40|352.9|352.8|352.8|352.7|352.9|352.8|352.8|352.7|0
1737044690000|2025-01-16 16:24:50|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|4472
1737044700000|2025-01-16 16:25:00|352.6|352.6|352.7|352.6|352.7|352.6|352.6|352.6|40
1737044710000|2025-01-16 16:25:10||352.5||352.6||352.6||352.5|0
1737044720000|2025-01-16 16:25:20|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|5018
1737044740000|2025-01-16 16:25:40|||||||||4016
1737044770000|2025-01-16 16:26:10|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|805
1737044790000|2025-01-16 16:26:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1150
1737044800000|2025-01-16 16:26:40|||||||||325
1737044810000|2025-01-16 16:26:50|||||||||1000
1737044820000|2025-01-16 16:27:00|||||||||325
1737044840000|2025-01-16 16:27:20|||||||||3053
1737044850000|2025-01-16 16:27:30|352.6|352.5|352.6|352.5|352.6|352.5|352.5|352.5|4850
1737044870000|2025-01-16 16:27:50|352.7||352.7||352.7||352.7||0
1737044890000|2025-01-16 16:28:10||352.6||352.6||352.6||352.6|101
1737044900000|2025-01-16 16:28:20||352.5||352.6||352.6||352.5|150
1737044910000|2025-01-16 16:28:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|4166
1737044920000|2025-01-16 16:28:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1067
1737044940000|2025-01-16 16:29:00|||||||||4016
1737044950000|2025-01-16 16:29:10||352.5||352.6||352.6||352.5|1507
1737044960000|2025-01-16 16:29:20|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|150
1737044970000|2025-01-16 16:29:30|352.6|352.6|352.6|352.5|352.6|352.6|352.6|352.5|8151
1737044990000|2025-01-16 16:29:50||352.4||352.4||352.4||352.4|1112
1737100820000|2025-01-17 08:00:20|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|126
1737100830000|2025-01-17 08:00:30|353|352.5|352.9|352.5|353|352.5|352.9|352.5|0
1737100840000|2025-01-17 08:00:40|352.8|352.2|352.7|352.2|352.8|352.2|352.7|352.2|346
1737100860000|2025-01-17 08:01:00|352.6|352.3|352.7|352.2|352.7|352.3|352.6|352.2|0
1737100870000|2025-01-17 08:01:10|352.6||352.6||352.6||352.6||562
1737100890000|2025-01-17 08:01:30|352.5||352.5||352.5||352.5||0
1737100920000|2025-01-17 08:02:00|352.6|352.3|352.4|352.2|352.6|352.3|352.4|352.1|0
1737100930000|2025-01-17 08:02:10|352.3|352.1|352.4|352.1|352.4|352.1|352.3|352.1|0
1737100980000|2025-01-17 08:03:00|352.3|351.8|352.2|351.8|352.3|351.8|352.2|351.8|0
1737101000000|2025-01-17 08:03:20||351.9||351.9||351.9||351.9|0
1737101010000|2025-01-17 08:03:30|352.1|351.8|352.2|351.8|352.2|351.8|352.1|351.8|0
1737101020000|2025-01-17 08:03:40|352.1|351.7|352.2|351.8|352.2|351.8|352.1|351.7|0
1737101030000|2025-01-17 08:03:50||351.7||351.8||351.8||351.7|0
1737101040000|2025-01-17 08:04:00|352.1|351.7|352.1|351.7|352.1|351.7|352.1|351.7|0
1737101080000|2025-01-17 08:04:40||351.8||351.7||351.8||351.7|0
1737101140000|2025-01-17 08:05:40|352||351.9||352||351.9||0
1737101180000|2025-01-17 08:06:20|352.3|351.8|352.4|352.2|352.4|352.2|352.3|351.8|2568
1737101190000|2025-01-17 08:06:30|352.5||352.5||352.5||352.5||290
1737101210000|2025-01-17 08:06:50||352.1||352.1||352.1||352.1|0
1737101230000|2025-01-17 08:07:10|352.4||352.4||352.4||352.4||0
1737101240000|2025-01-17 08:07:20|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|980
1737101250000|2025-01-17 08:07:30||352.3||352.3||352.3||352.3|0
1737101260000|2025-01-17 08:07:40|352.5|352.2|352.5|352.2|352.5|352.2|352.5|352.2|1800
1737101320000|2025-01-17 08:08:40||352.3||352.3||352.3||352.3|0
1737101360000|2025-01-17 08:09:20|||||||||598
1737101370000|2025-01-17 08:09:30||352.4||352.3||352.4||352.3|0
1737101380000|2025-01-17 08:09:40|352.6|352.5|352.7|352.5|352.7|352.6|352.6|352.5|1822
1737101410000|2025-01-17 08:10:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|1200
1737101440000|2025-01-17 08:10:40|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|0
1737101450000|2025-01-17 08:10:50|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|1467
1737101490000|2025-01-17 08:11:30|||||||||3016
1737101530000|2025-01-17 08:12:10|352.1|352|352.1|351.9|352.1|352|352.1|351.9|2864
1737101570000|2025-01-17 08:12:50|352||352.1||352.1||352||0
1737101660000|2025-01-17 08:14:20||352||352||352||352|0
1737101670000|2025-01-17 08:14:30||351.9||351.9||351.9||351.9|1000
1737101710000|2025-01-17 08:15:10|352|351.8|352|351.8|352|351.8|352|351.8|0
1737101810000|2025-01-17 08:16:50|352.1|351.9|352.2|352.1|352.2|352.1|352.1|351.9|706
1737101820000|2025-01-17 08:17:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1420
1737101830000|2025-01-17 08:17:10|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|0
1737101880000|2025-01-17 08:18:00|||||||||38
1737101990000|2025-01-17 08:19:50||352.2||352.2||352.2||352.2|0
1737102000000|2025-01-17 08:20:00||352.1||352.1||352.1||352.1|3000
1737102040000|2025-01-17 08:20:40||352.2||352.2||352.2||352.2|0
1737102060000|2025-01-17 08:21:00||352.1||352.1||352.1||352.1|0
1737102240000|2025-01-17 08:24:00|352.1|352|352.1|352|352.1|352|352.1|352|109
1737102250000|2025-01-17 08:24:10|352.2|352.1|352.2|352|352.2|352.1|352.2|352|1959
1737102310000|2025-01-17 08:25:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1737102330000|2025-01-17 08:25:30|352.5|352.3|352.5|352.3|352.5|352.4|352.5|352.3|2269
1737102460000|2025-01-17 08:27:40|||||||||1000
1737102540000|2025-01-17 08:29:00|352.4|352.4|352.4|352.2|352.4|352.4|352.4|352.2|2939
1737102550000|2025-01-17 08:29:10|352.3||352.4||352.4||352.3||0
1737102560000|2025-01-17 08:29:20||352.3||352.3||352.3||352.3|0
1737102630000|2025-01-17 08:30:30|352.5||352.5||352.5||352.5||63
1737102740000|2025-01-17 08:32:20|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1737103020000|2025-01-17 08:37:00|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|0
1737103040000|2025-01-17 08:37:20|352.4||352.4||352.4||352.4||0
1737103080000|2025-01-17 08:38:00|||||||||33
1737103090000|2025-01-17 08:38:10|352.5|352.4|352.6|352.5|352.6|352.5|352.5|352.4|1400
1737103160000|2025-01-17 08:39:20|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.5|1868
1737103200000|2025-01-17 08:40:00|352.7|352.5|352.6|352.5|352.7|352.5|352.6|352.5|732
1737103210000|2025-01-17 08:40:10|352.7||352.7||352.7||352.7||0
1737103240000|2025-01-17 08:40:40|352.6|352.4|352.6|352.5|352.6|352.5|352.6|352.4|569
1737103260000|2025-01-17 08:41:00||352.4||352.4||352.4||352.4|287
1737103300000|2025-01-17 08:41:40||352.5||352.5||352.5||352.5|0
1737103310000|2025-01-17 08:41:50|352.7||352.7||352.7||352.7||0
1737103430000|2025-01-17 08:43:50|352.6||352.6||352.6||352.6||0
1737103470000|2025-01-17 08:44:30||352.4||352.5||352.5||352.4|198
1737103480000|2025-01-17 08:44:40|352.7||352.7||352.7||352.7||0
1737103500000|2025-01-17 08:45:00||352.6||352.6||352.6||352.6|152
1737103580000|2025-01-17 08:46:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1459
1737103590000|2025-01-17 08:46:30|352.9||352.9||352.9||352.9||0
1737103630000|2025-01-17 08:47:10|352.8||352.8||352.8||352.8||0
1737103640000|2025-01-17 08:47:20||352.6||352.6||352.6||352.6|613
1737103710000|2025-01-17 08:48:30|352.7||352.8||352.8||352.7||3000
1737103720000|2025-01-17 08:48:40||352.7||352.7||352.7||352.7|0
1737103740000|2025-01-17 08:49:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|727
1737103760000|2025-01-17 08:49:20||352.5||352.5||352.5||352.5|591
1737103770000|2025-01-17 08:49:30|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|591
1737103780000|2025-01-17 08:49:40||352.4||352.4||352.4||352.4|0
1737103800000|2025-01-17 08:50:00|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|4187
1737103810000|2025-01-17 08:50:10|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|0
1737103820000|2025-01-17 08:50:20||352.3||352.3||352.3||352.3|0
1737103830000|2025-01-17 08:50:30||352.4||352.4||352.4||352.4|0
1737103840000|2025-01-17 08:50:40|352.6||352.5||352.6||352.5||0
1737103850000|2025-01-17 08:50:50|352.6||352.5||352.6||352.5||0
1737103860000|2025-01-17 08:51:00|352.6||352.6||352.6||352.6||813
1737103880000|2025-01-17 08:51:20|352.5||352.5||352.5||352.5||0
1737103890000|2025-01-17 08:51:30||352.3||352.3||352.3||352.3|0
1737103970000|2025-01-17 08:52:50|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1737104000000|2025-01-17 08:53:20|352.5|352.5|352.6|352.5|352.6|352.5|352.5|352.5|551
1737104030000|2025-01-17 08:53:50|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|1400
1737104110000|2025-01-17 08:55:10|352.7||352.8||352.8||352.7||2836
1737104120000|2025-01-17 08:55:20|352.7||352.8||352.8||352.7||2449
1737104160000|2025-01-17 08:56:00|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|0
1737104200000|2025-01-17 08:56:40|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|818
1737104210000|2025-01-17 08:56:50|||||||||122
1737104220000|2025-01-17 08:57:00|352.4||352.5||352.5||352.4||0
1737104240000|2025-01-17 08:57:20|352.4||352.4||352.4||352.4||0
1737104250000|2025-01-17 08:57:30|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|269
1737104280000|2025-01-17 08:58:00|352.3||352.3||352.3||352.3||868
1737104290000|2025-01-17 08:58:10|||||||||762
1737104300000|2025-01-17 08:58:20|352.4||352.4||352.4||352.4||0
1737104350000|2025-01-17 08:59:10|352.3||352.3||352.3||352.3||0
1737104360000|2025-01-17 08:59:20|352.4||352.4||352.4||352.4||874
1737104390000|2025-01-17 08:59:50|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|0
1737104400000|2025-01-17 09:00:00||352.5||352.4||352.5||352.4|0
1737104410000|2025-01-17 09:00:10|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|0
1737104420000|2025-01-17 09:00:20|352.7||352.8||352.8||352.7||0
1737104480000|2025-01-17 09:01:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1737104490000|2025-01-17 09:01:30||352.7||352.7||352.7||352.7|0
1737104510000|2025-01-17 09:01:50||352.8||352.8||352.8||352.8|0
1737104520000|2025-01-17 09:02:00||352.7||352.8||352.8||352.7|0
1737104560000|2025-01-17 09:02:40|353|352.9|353|352.8|353|352.9|353|352.8|1309
1737104570000|2025-01-17 09:02:50||352.9||352.9||352.9||352.9|0
1737104580000|2025-01-17 09:03:00|353.1|353|353.1|352.9|353.1|353|353.1|352.9|1715
1737104660000|2025-01-17 09:04:20||353||353||353||353|0
1737104670000|2025-01-17 09:04:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|1227
1737104700000|2025-01-17 09:05:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1737104710000|2025-01-17 09:05:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|4000
1737104730000|2025-01-17 09:05:30||353.2||353.2||353.2||353.2|1600
1737104760000|2025-01-17 09:06:00||353.3||353.3||353.3||353.3|0
1737104800000|2025-01-17 09:06:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1737104820000|2025-01-17 09:07:00|353.4||353.4||353.4||353.4||2433
1737104880000|2025-01-17 09:08:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1737105000000|2025-01-17 09:10:00||353.4||353.4||353.4||353.4|0
1737105010000|2025-01-17 09:10:10||353.3||353.3||353.3||353.3|1604
1737105070000|2025-01-17 09:11:10||353.4||353.4||353.4||353.4|0
1737105090000|2025-01-17 09:11:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|826
1737105110000|2025-01-17 09:11:50||353.4||353.4||353.4||353.4|119
1737105130000|2025-01-17 09:12:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1737105400000|2025-01-17 09:16:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1737105460000|2025-01-17 09:17:40|353.5|353.5|353.6|353.5|353.6|353.5|353.5|353.5|0
1737105550000|2025-01-17 09:19:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|500
1737105560000|2025-01-17 09:19:20|353.8||353.8||353.8||353.8||0
1737105610000|2025-01-17 09:20:10||353.7||353.6||353.7||353.6|38
1737105630000|2025-01-17 09:20:30||353.7||353.7||353.7||353.7|0
1737105660000|2025-01-17 09:21:00||353.6||353.6||353.6||353.6|0
1737105720000|2025-01-17 09:22:00|353.7||353.7||353.7||353.7||0
1737105750000|2025-01-17 09:22:30||353.5||353.5||353.5||353.5|619
1737105770000|2025-01-17 09:22:50|353.6||353.6||353.6||353.6||0
1737105840000|2025-01-17 09:24:00|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|0
1737105880000|2025-01-17 09:24:40|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1737105930000|2025-01-17 09:25:30||353.7||353.7||353.7||353.7|0
1737105960000|2025-01-17 09:26:00|353.9||353.9||353.9||353.9||3000
1737106060000|2025-01-17 09:27:40|||||||||1800
1737106080000|2025-01-17 09:28:00|353.8|353.6|353.7|353.5|353.8|353.6|353.7|353.5|0
1737106140000|2025-01-17 09:29:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1737106200000|2025-01-17 09:30:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1737106240000|2025-01-17 09:30:40||353.6||353.5||353.6||353.5|0
1737106250000|2025-01-17 09:30:50|353.6|353.4|353.5|353.4|353.6|353.4|353.5|353.4|38
1737106280000|2025-01-17 09:31:20|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|150
1737106290000|2025-01-17 09:31:30||353.3||353.3||353.3||353.3|0
1737106340000|2025-01-17 09:32:20||353.2||353.2||353.2||353.2|0
1737106350000|2025-01-17 09:32:30||353.3||353.3||353.3||353.3|378
1737106390000|2025-01-17 09:33:10|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|0
1737106460000|2025-01-17 09:34:20|353.4|353.2|353.3|353.2|353.4|353.2|353.3|353.2|0
1737106490000|2025-01-17 09:34:50|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|0
1737106560000|2025-01-17 09:36:00||353.3||353.3||353.3||353.3|0
1737106570000|2025-01-17 09:36:10|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|0
1737106590000|2025-01-17 09:36:30|353.5||353.5||353.5||353.5||0
1737106620000|2025-01-17 09:37:00|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|5607
1737106660000|2025-01-17 09:37:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|296
1737106680000|2025-01-17 09:38:00|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1304
1737106740000|2025-01-17 09:39:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1737106820000|2025-01-17 09:40:20|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1737106950000|2025-01-17 09:42:30|353.3||353.3||353.3||353.3||0
1737106980000|2025-01-17 09:43:00||353.1||353.1||353.1||353.1|147
1737107120000|2025-01-17 09:45:20|353.2||353.2||353.2||353.2||0
1737107130000|2025-01-17 09:45:30|353.3||353.3||353.3||353.3||278
1737107150000|2025-01-17 09:45:50|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1737107160000|2025-01-17 09:46:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1737107170000|2025-01-17 09:46:10|354.5|354.3|354.5|354.4|354.5|354.4|354.4|354.3|1883
1737107180000|2025-01-17 09:46:20|354.2|354|354.2|354|354.2|354|354.2|354|0
1737107190000|2025-01-17 09:46:30|354.3|354.1|354.5|354.4|354.5|354.4|354.3|354.1|0
1737107200000|2025-01-17 09:46:40|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|1328
1737107220000|2025-01-17 09:47:00|354.3||354.3||354.3||354.3||3480
1737107260000|2025-01-17 09:47:40||354||354||354||354|0
1737107270000|2025-01-17 09:47:50||354.1||354.1||354.1||354.1|0
1737107290000|2025-01-17 09:48:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1737107330000|2025-01-17 09:48:50|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|1963
1737107390000|2025-01-17 09:49:50|354.4|354.2|354.3|354.1|354.4|354.3|354.2|354.1|7202
1737107460000|2025-01-17 09:51:00|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|4119
1737107490000|2025-01-17 09:51:30|354.4|354.2|354.5|354.4|354.5|354.4|354.4|354.2|0
1737107520000|2025-01-17 09:52:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1865
1737107540000|2025-01-17 09:52:20|||||||||300
1737107590000|2025-01-17 09:53:10|354.3|354.1|354.3|354.2|354.3|354.2|354.3|354.1|1375
1737107600000|2025-01-17 09:53:20||354.1||354.2||354.2||354.1|750
1737107620000|2025-01-17 09:53:40||354.1||354.2||354.2||354.1|0
1737107630000|2025-01-17 09:53:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1737107770000|2025-01-17 09:56:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|589
1737107820000|2025-01-17 09:57:00|||||||||5806
1737107830000|2025-01-17 09:57:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2296
1737107840000|2025-01-17 09:57:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|3149
1737107850000|2025-01-17 09:57:30|||||||||2837
1737108000000|2025-01-17 10:00:00|||||||||1806
1737108010000|2025-01-17 10:00:10||354||354||354||354|1435
1737108120000|2025-01-17 10:02:00||354.1||354.1||354.1||354.1|0
1737108130000|2025-01-17 10:02:10|||||||||2837
1737108140000|2025-01-17 10:02:20|||||||||803
1737108190000|2025-01-17 10:03:10|354.1|354|354.1|354|354.1|354|354.1|353.9|3365
1737108200000|2025-01-17 10:03:20||353.9||353.9||354||353.9|0
1737108210000|2025-01-17 10:03:30|354.2|354|354.2|354|354.2|354|354.2|354|2824
1737108250000|2025-01-17 10:04:10|354.1||354.1||354.1||354.1||0
1737108270000|2025-01-17 10:04:30|354.2||354.2||354.2||354.2||0
1737108330000|2025-01-17 10:05:30|354.1|353.9|354|353.9|354.1|353.9|354|353.9|2859
1737108360000|2025-01-17 10:06:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1737108370000|2025-01-17 10:06:10|||||||||1074
1737108440000|2025-01-17 10:07:20|354||354||354||354||1191
1737108490000|2025-01-17 10:08:10|353.9||353.9||353.9||353.9||55
1737108500000|2025-01-17 10:08:20|354||354||354||354||0
1737108580000|2025-01-17 10:09:40||353.9||353.9||353.9||353.9|0
1737108590000|2025-01-17 10:09:50||353.8||353.8||353.8||353.8|0
1737108820000|2025-01-17 10:13:40|353.9|353.9|354|353.9|354|353.9|353.9|353.9|245
1737108830000|2025-01-17 10:13:50|||||||||898
1737108840000|2025-01-17 10:14:00|||||||||2870
1737108850000|2025-01-17 10:14:10|||||||||8589
1737108860000|2025-01-17 10:14:20|||||||||1879
1737108870000|2025-01-17 10:14:30|||||||||2870
1737108880000|2025-01-17 10:14:40|||||||||2870
1737108920000|2025-01-17 10:15:20|||||||||7066
1737108930000|2025-01-17 10:15:30|354.1||354||354.1||354||6623
1737108940000|2025-01-17 10:15:40|||||||||8484
1737108950000|2025-01-17 10:15:50|||||||||727
1737108970000|2025-01-17 10:16:10|||||||||8258
1737109050000|2025-01-17 10:17:30|||||||||6910
1737109060000|2025-01-17 10:17:40|354.2|354.1|354.5|354.4|354.5|354.4|354.2|354.1|10865
1737109080000|2025-01-17 10:18:00|354.6||354.6||354.6||354.6||2870
1737109090000|2025-01-17 10:18:10|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|0
1737109110000|2025-01-17 10:18:30|||||||||750
1737109120000|2025-01-17 10:18:40|||||||||370
1737109140000|2025-01-17 10:19:00|354.7||354.7||354.7||354.7||1894
1737109170000|2025-01-17 10:19:30|354.6||354.6||354.6||354.6||0
1737109250000|2025-01-17 10:20:50|354.7||354.7||354.7||354.7||1531
1737109260000|2025-01-17 10:21:00|354.6|354.6|354.7|354.6|354.7|354.6|354.6|354.6|2870
1737109310000|2025-01-17 10:21:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2902
1737109330000|2025-01-17 10:22:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|550
1737109350000|2025-01-17 10:22:30|355||355||355||355||2870
1737109360000|2025-01-17 10:22:40|355.1|354.9|355.1|355|355.1|355|355.1|354.9|875
1737109370000|2025-01-17 10:22:50|355.2|355.1|355.1|355|355.2|355.1|355.1|355|130
1737109380000|2025-01-17 10:23:00|355|354.9|355|354.9|355|354.9|355|354.9|325
1737109400000|2025-01-17 10:23:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|274
1737109410000|2025-01-17 10:23:30||354.7||354.7||354.7||354.7|2870
1737109430000|2025-01-17 10:23:50|355|354.8|355|354.8|355|354.8|354.9|354.8|4000
1737109520000|2025-01-17 10:25:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1737109540000|2025-01-17 10:25:40|355.1|355|355.1|354.9|355.1|355|355.1|354.9|1289
1737109550000|2025-01-17 10:25:50||355||355||355||355|0
1737109590000|2025-01-17 10:26:30|355|354.8|355|354.8|355|354.8|355|354.8|2519
1737109710000|2025-01-17 10:28:30|354.9||354.9||354.9||354.9||0
1737109730000|2025-01-17 10:28:50|355|354.9|355|354.8|355|354.9|355|354.8|226
1737109780000|2025-01-17 10:29:40|354.9||354.9||354.9||354.9||0
1737109800000|2025-01-17 10:30:00|355|354.9|355.1|355|355.1|355|355|354.9|2823
1737109810000|2025-01-17 10:30:10|355.2||355.2||355.2||355.2||2816
1737109840000|2025-01-17 10:30:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2236
1737109860000|2025-01-17 10:31:00|355||355||355||355||2819
1737109890000|2025-01-17 10:31:30|354.9|354.9|355|354.9|355|354.9|354.9|354.9|0
1737109910000|2025-01-17 10:31:50|355.1||355||355.1||355||2817
1737109920000|2025-01-17 10:32:00|||||||||2580
1737110040000|2025-01-17 10:34:00||354.8||354.8||354.8||354.8|901
1737110120000|2025-01-17 10:35:20|354.9||354.9||354.9||354.9||0
1737110160000|2025-01-17 10:36:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|9
1737110170000|2025-01-17 10:36:10|354.9||354.9||354.9||354.9||2819
1737110220000|2025-01-17 10:37:00|354.8||354.8||354.8||354.8||2706
1737110280000|2025-01-17 10:38:00||354.6||354.6||354.6||354.6|3678
1737110310000|2025-01-17 10:38:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|762
1737110370000|2025-01-17 10:39:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|2821
1737110650000|2025-01-17 10:44:10|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|150
1737110700000|2025-01-17 10:45:00|354.9||354.9||354.9||354.9||764
1737110710000|2025-01-17 10:45:10|354.8||354.8||354.8||354.8||0
1737110720000|2025-01-17 10:45:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|3590
1737110750000|2025-01-17 10:45:50||354.7||354.7||354.7||354.7|2038
1737110830000|2025-01-17 10:47:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|2647
1737110880000|2025-01-17 10:48:00||354.7||354.7||354.7||354.7|0
1737110930000|2025-01-17 10:48:50|354.9||354.9||354.9||354.9||2819
1737110940000|2025-01-17 10:49:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1737110980000|2025-01-17 10:49:40|||||||||1450
1737110990000|2025-01-17 10:49:50|354.9||354.9||354.9||354.9||0
1737111000000|2025-01-17 10:50:00|355|354.9|354.9|354.7|355|354.9|354.8|354.6|4612
1737111010000|2025-01-17 10:50:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|3694
1737111020000|2025-01-17 10:50:20|354.7||354.7||354.8||354.7||3706
1737111030000|2025-01-17 10:50:30|354.8||354.7||354.8||354.7||3448
1737111040000|2025-01-17 10:50:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|987
1737111050000|2025-01-17 10:50:50|354.7|354.6|354.6|354.5|354.7|354.6|354.6|354.5|0
1737111060000|2025-01-17 10:51:00|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|2926
1737111070000|2025-01-17 10:51:10|354.7||354.8||354.8||354.7||3642
1737111080000|2025-01-17 10:51:20|354.7||354.7||354.7||354.7||345
1737111090000|2025-01-17 10:51:30|||||||||21
1737111100000|2025-01-17 10:51:40|||||||||336
1737111110000|2025-01-17 10:51:50|||||||||315
1737111120000|2025-01-17 10:52:00|||||||||21
1737111130000|2025-01-17 10:52:10|||||||||336
1737111140000|2025-01-17 10:52:20|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|2491
1737111150000|2025-01-17 10:52:30|354.8||354.7||354.8||354.7||839
1737111160000|2025-01-17 10:52:40|354.8||354.8||354.8||354.8||367
1737111170000|2025-01-17 10:52:50|354.7||354.7||354.7||354.7||159
1737111180000|2025-01-17 10:53:00|354.8||354.7||354.8||354.7||869
1737111190000|2025-01-17 10:53:10|354.8||354.8||354.8||354.8||336
1737111200000|2025-01-17 10:53:20|354.7||354.7||354.7||354.7||315
1737111210000|2025-01-17 10:53:30|354.8||354.7||354.8||354.7||21
1737111220000|2025-01-17 10:53:40|354.8||354.8||354.8||354.8||373
1737111230000|2025-01-17 10:53:50|354.7||354.7||354.7||354.7||333
1737111240000|2025-01-17 10:54:00|354.8||354.7||354.8||354.7||41
1737111250000|2025-01-17 10:54:10|354.8||354.8||354.8||354.8||356
1737111260000|2025-01-17 10:54:20|354.7||354.7||354.7||354.7||333
1737111270000|2025-01-17 10:54:30|354.8||354.7||354.8||354.7||41
1737111280000|2025-01-17 10:54:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|341
1737111290000|2025-01-17 10:54:50|354.7||354.7||354.7||354.7||315
1737111300000|2025-01-17 10:55:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|20
1737111310000|2025-01-17 10:55:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|516
1737111320000|2025-01-17 10:55:20|354.8|354.7|354.9|354.8|354.9|354.8|354.8|354.7|350
1737111330000|2025-01-17 10:55:30|355|354.9|355|354.9|355|354.9|355|354.9|427
1737111340000|2025-01-17 10:55:40|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|6826
1737111350000|2025-01-17 10:55:50|355.2||355.2||355.2||355.2||345
1737111370000|2025-01-17 10:56:10|355.3||355.3||355.3||355.3||279
1737111380000|2025-01-17 10:56:20|355.2|355|355.1|355|355.2|355|355.1|355|2065
1737111390000|2025-01-17 10:56:30|355.2|355.1|355.2|355.1|355.3|355.1|355.2|355|311
1737111400000|2025-01-17 10:56:40|355.3|355.3|355.5|355.3|355.5|355.3|355.3|355.3|598
1737111410000|2025-01-17 10:56:50|355.4||355.4||355.4||355.4||345
1737111420000|2025-01-17 10:57:00|355.5|355.2|355.4|355.3|355.5|355.3|355.4|355.2|1423
1737111430000|2025-01-17 10:57:10|||||||||269
1737111440000|2025-01-17 10:57:20|||||||||345
1737111450000|2025-01-17 10:57:30|355.5||355.4||355.5||355.4||21
1737111460000|2025-01-17 10:57:40|355.5||355.5||355.5||355.5||366
1737111470000|2025-01-17 10:57:50|355.4||355.4||355.4||355.4||345
1737111480000|2025-01-17 10:58:00|355.5||355.4||355.5||355.4||21
1737111490000|2025-01-17 10:58:10||355.2||355.3||355.3||355.2|52
1737111500000|2025-01-17 10:58:20|||||||||315
1737111510000|2025-01-17 10:58:30|355.5||355.4||355.5||355.4||1228
1737111520000|2025-01-17 10:58:40|355.5||355.5||355.5||355.5||366
1737111530000|2025-01-17 10:58:50|355.4||355.4||355.4||355.4||345
1737111540000|2025-01-17 10:59:00|||||||||21
1737111550000|2025-01-17 10:59:10|355.5||355.5||355.5||355.5||366
1737111560000|2025-01-17 10:59:20|355.4||355.4||355.4||355.4||315
1737111570000|2025-01-17 10:59:30|355.5||355.4||355.5||355.4||21
1737111580000|2025-01-17 10:59:40|||||||||366
1737111590000|2025-01-17 10:59:50|||||||||345
1737111600000|2025-01-17 11:00:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1737111620000|2025-01-17 11:00:20|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1737111630000|2025-01-17 11:00:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1737111670000|2025-01-17 11:01:10|355.2|355.1|355.3|355.2|355.3|355.2|355.2|355.1|2049
1737111680000|2025-01-17 11:01:20||355.1||355.1||355.1||355.1|2068
1737111720000|2025-01-17 11:02:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1737111820000|2025-01-17 11:03:40|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|2496
1737111850000|2025-01-17 11:04:10|355.2|355|355.1|355|355.2|355|355.1|355|137
1737111880000|2025-01-17 11:04:40|355.2|355.1|355.3|355.2|355.3|355.2|355.2|355.1|2817
1737111890000|2025-01-17 11:04:50||355.1||355.1||355.1||355.1|0
1737111900000|2025-01-17 11:05:00|355.2||355.3||355.3||355.2||3590
1737111980000|2025-01-17 11:06:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|3590
1737112020000|2025-01-17 11:07:00|355|355|355|354.9|355|355|355|354.9|2817
1737112040000|2025-01-17 11:07:20||354.8||354.8||354.8||354.8|0
1737112120000|2025-01-17 11:08:40|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|202
1737112150000|2025-01-17 11:09:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1737112170000|2025-01-17 11:09:30||354.7||354.7||354.7||354.7|150
1737112280000|2025-01-17 11:11:20|354.8||354.8||354.8||354.8||0
1737112310000|2025-01-17 11:11:50|||||||||799
1737112320000|2025-01-17 11:12:00||354.6||354.6||354.6||354.6|735
1737112340000|2025-01-17 11:12:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|2223
1737112380000|2025-01-17 11:13:00|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|256
1737112440000|2025-01-17 11:14:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1737112450000|2025-01-17 11:14:10|354.8|354.8|354.8|354.7|354.8|354.8|354.8|354.7|2400
1737112460000|2025-01-17 11:14:20||354.6||354.7||354.7||354.6|0
1737112490000|2025-01-17 11:14:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1737112500000|2025-01-17 11:15:00||354.5||354.5||354.5||354.5|0
1737112510000|2025-01-17 11:15:10|354.6||354.6||354.6||354.6||0
1737112550000|2025-01-17 11:15:50|354.7||354.7||354.7||354.7||727
1737112640000|2025-01-17 11:17:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|841
1737112750000|2025-01-17 11:19:10|355|354.8|355|354.8|355|354.8|355|354.8|86
1737112830000|2025-01-17 11:20:30|354.9||354.9||354.9||354.9||300
1737112860000|2025-01-17 11:21:00|355|354.9|355|354.9|355|354.9|355|354.9|851
1737112920000|2025-01-17 11:22:00||354.8||354.8||354.8||354.8|1800
1737113000000|2025-01-17 11:23:20||354.9||354.8||354.9||354.8|150
1737113060000|2025-01-17 11:24:20|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|674
1737113070000|2025-01-17 11:24:30|354.9||354.9||354.9||354.9||0
1737113080000|2025-01-17 11:24:40||354.8||354.8||354.8||354.8|0
1737113090000|2025-01-17 11:24:50||354.7||354.7||354.7||354.7|0
1737113120000|2025-01-17 11:25:20||354.8||354.8||354.8||354.8|0
1737113210000|2025-01-17 11:26:50|355||355||355||355||672
1737113330000|2025-01-17 11:28:50|355.1|354.9|355.1|355|355.1|355|355.1|354.9|0
1737113400000|2025-01-17 11:30:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|35
1737113410000|2025-01-17 11:30:10|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|75
1737113450000|2025-01-17 11:30:50|355.2||355.3||355.3||355.2||103
1737113590000|2025-01-17 11:33:10||355.2||355.2||355.2||355.2|0
1737113600000|2025-01-17 11:33:20|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.2|3476
1737113620000|2025-01-17 11:33:40||355.2||355.2||355.2||355.2|0
1737113660000|2025-01-17 11:34:20|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1737113700000|2025-01-17 11:35:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|1345
1737113730000|2025-01-17 11:35:30||355.3||355.3||355.3||355.2|0
1737113740000|2025-01-17 11:35:40||355.2||355.2||355.2||355.2|0
1737113760000|2025-01-17 11:36:00|355.3|355.1|355.3|355.1|355.3|355.1|355.2|355.1|5503
1737113880000|2025-01-17 11:38:00|355.2|355.3|355.5|355.3|355.5|355.3|355.2|355.3|2816
1737114070000|2025-01-17 11:41:10|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|1156
1737114080000|2025-01-17 11:41:20|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|3367
1737114100000|2025-01-17 11:41:40|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|1659
1737114140000|2025-01-17 11:42:20||355.3||355.3||355.3||355.3|0
1737114150000|2025-01-17 11:42:30||355.2||355.2||355.2||355.2|1528
1737114290000|2025-01-17 11:44:50|||||||||868
1737114480000|2025-01-17 11:48:00|355.3||355.3||355.3||355.3||3700
1737114490000|2025-01-17 11:48:10||355.1||355.1||355.1||355.1|150
1737114600000|2025-01-17 11:50:00||355.2||355.2||355.2||355.2|0
1737114640000|2025-01-17 11:50:40|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|700
1737114680000|2025-01-17 11:51:20|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|186
1737114720000|2025-01-17 11:52:00|355.4||355.4||355.4||355.4||226
1737114760000|2025-01-17 11:52:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1737114770000|2025-01-17 11:52:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1737114820000|2025-01-17 11:53:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|873
1737114840000|2025-01-17 11:54:00|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|1630
1737115000000|2025-01-17 11:56:40||355.3||355.3||355.3||355.3|0
1737115010000|2025-01-17 11:56:50|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|83
1737115050000|2025-01-17 11:57:30|||||||||125
1737115100000|2025-01-17 11:58:20|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|757
1737115140000|2025-01-17 11:59:00|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.4|2886
1737115190000|2025-01-17 11:59:50||355.5||355.5||355.5||355.5|0
1737115220000|2025-01-17 12:00:20|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|19
1737115230000|2025-01-17 12:00:30||355.6||355.6||355.6||355.6|0
1737115250000|2025-01-17 12:00:50||355.5||355.5||355.5||355.5|0
1737115260000|2025-01-17 12:01:00||355.6||355.6||355.6||355.6|200
1737115280000|2025-01-17 12:01:20|355.8||355.8||355.8||355.8||741
1737115380000|2025-01-17 12:03:00|355.7|355.7|355.7|355.6|355.7|355.7|355.7|355.6|2008
1737115440000|2025-01-17 12:04:00|355.8||355.8||355.8||355.8||3367
1737115530000|2025-01-17 12:05:30|355.9|355.7|355.9|355.7|355.9|355.8|355.8|355.7|909
1737115770000|2025-01-17 12:09:30|355.8||355.8||355.8||355.8||0
1737115820000|2025-01-17 12:10:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1737115870000|2025-01-17 12:11:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1737115910000|2025-01-17 12:11:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|2811
1737115980000|2025-01-17 12:13:00|356|355.9|356|355.9|356|355.9|356|355.9|0
1737116080000|2025-01-17 12:14:40||355.8||355.8||355.8||355.8|107
1737116110000|2025-01-17 12:15:10|355.9||356||356||355.9||200
1737116380000|2025-01-17 12:19:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|3210
1737116420000|2025-01-17 12:20:20|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.6|0
1737116720000|2025-01-17 12:25:20||355.7||355.7||355.7||355.7|0
1737116750000|2025-01-17 12:25:50||355.6||355.6||355.6||355.6|0
1737116790000|2025-01-17 12:26:30||355.7||355.7||355.7||355.7|0
1737116850000|2025-01-17 12:27:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|146
1737116880000|2025-01-17 12:28:00|356|355.9|356|355.9|356|355.9|356|355.9|0
1737116950000|2025-01-17 12:29:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1737117190000|2025-01-17 12:33:10|356.1|356|356.2|356|356.2|356|356.1|356|0
1737117390000|2025-01-17 12:36:30|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|270
1737117610000|2025-01-17 12:40:10|356.4|356.2|356.4|356.3|356.4|356.3|356.4|356.2|0
1737117660000|2025-01-17 12:41:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|847
1737117820000|2025-01-17 12:43:40||356.3||356.3||356.3||356.3|65
1737117830000|2025-01-17 12:43:50||356.4||356.4||356.4||356.4|13
1737117860000|2025-01-17 12:44:20|||||||||293
1737117900000|2025-01-17 12:45:00|||||||||2814
1737117910000|2025-01-17 12:45:10|||||||||2806
1737117940000|2025-01-17 12:45:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2806
1737117980000|2025-01-17 12:46:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|591
1737118020000|2025-01-17 12:47:00|356.6||356.5||356.6||356.5||2806
1737118250000|2025-01-17 12:50:50|||||||||2615
1737118560000|2025-01-17 12:56:00|356.4|356.2|356.3|356.1|356.4|356.2|356.2|356.1|6912
1737118570000|2025-01-17 12:56:10|356.2|356|356.2|356|356.2|356|356.2|356|0
1737118750000|2025-01-17 12:59:10|356.1||356.1||356.1||356.1||0
1737118780000|2025-01-17 12:59:40|356|355.9|356|355.9|356|355.9|356|355.9|400
1737118810000|2025-01-17 13:00:10|356.1|356|356.1|356|356.1|356|356.1|356|0
1737118850000|2025-01-17 13:00:50|356.2||356.2||356.2||356.2||0
1737118880000|2025-01-17 13:01:20||356.1||356.1||356.1||356.1|0
1737118980000|2025-01-17 13:03:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|399
1737118990000|2025-01-17 13:03:10||356.1||356.1||356.1||356.1|0
1737119030000|2025-01-17 13:03:50||356.2||356.2||356.2||356.2|0
1737119040000|2025-01-17 13:04:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1737119100000|2025-01-17 13:05:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1162
1737119150000|2025-01-17 13:05:50|356.4||356.4||356.4||356.4||419
1737119240000|2025-01-17 13:07:20||356.3||356.3||356.3||356.3|0
1737119420000|2025-01-17 13:10:20|356.5||356.5||356.5||356.5||7
1737119550000|2025-01-17 13:12:30||356.4||356.4||356.4||356.4|0
1737119600000|2025-01-17 13:13:20|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|2405
1737119610000|2025-01-17 13:13:30||356.4||356.4||356.4||356.4|0
1737119630000|2025-01-17 13:13:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|543
1737119770000|2025-01-17 13:16:10||356.3||356.3||356.3||356.3|0
1737119800000|2025-01-17 13:16:40||356.2||356.2||356.2||356.2|0
1737119830000|2025-01-17 13:17:10||356.3||356.3||356.3||356.3|0
1737119900000|2025-01-17 13:18:20||356.2||356.2||356.2||356.2|0
1737119920000|2025-01-17 13:18:40|356.3||356.3||356.3||356.3||0
1737119930000|2025-01-17 13:18:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|300
1737119950000|2025-01-17 13:19:10|356.5||356.5||356.5||356.5||0
1737119990000|2025-01-17 13:19:50||356.4||356.4||356.4||356.4|0
1737120010000|2025-01-17 13:20:10||356.3||356.4||356.4||356.3|0
1737120130000|2025-01-17 13:22:10|||||||||1789
1737120140000|2025-01-17 13:22:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1737120240000|2025-01-17 13:24:00|||||||||150
1737120370000|2025-01-17 13:26:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1621
1737120400000|2025-01-17 13:26:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1081
1737120430000|2025-01-17 13:27:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|120
1737120500000|2025-01-17 13:28:20|||||||||1000
1737120580000|2025-01-17 13:29:40|356.2|356.1|356.3|356.1|356.3|356.2|356.2|356.1|897
1737120590000|2025-01-17 13:29:50||356.2||356.2||356.2||356.2|0
1737120600000|2025-01-17 13:30:00|356.4||356.4||356.4||356.4||141
1737120660000|2025-01-17 13:31:00|||||||||2500
1737120720000|2025-01-17 13:32:00||356.3||356.3||356.3||356.3|235
1737120730000|2025-01-17 13:32:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1
1737120740000|2025-01-17 13:32:20||356.3||356.3||356.3||356.3|0
1737120780000|2025-01-17 13:33:00|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|752
1737120790000|2025-01-17 13:33:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1737120850000|2025-01-17 13:34:10||356.4||356.4||356.4||356.4|0
1737120870000|2025-01-17 13:34:30|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|1471
1737120890000|2025-01-17 13:34:50|356.4||356.4||356.4||356.4||0
1737120920000|2025-01-17 13:35:20||356.2||356.2||356.2||356.2|2027
1737120960000|2025-01-17 13:36:00|356.3|356.1|356.2|356.1|356.3|356.1|356.2|356.1|836
1737120970000|2025-01-17 13:36:10|356.3||356.3||356.3||356.3||0
1737121000000|2025-01-17 13:36:40|356.2||356.2||356.2||356.2||0
1737121010000|2025-01-17 13:36:50|||||||||200
1737121040000|2025-01-17 13:37:20|356.3||356.3||356.3||356.3||2468
1737121070000|2025-01-17 13:37:50|356.2||356.2||356.2||356.2||0
1737121140000|2025-01-17 13:39:00|356.1|356|356.2|356|356.2|356|356.1|356|1868
1737121240000|2025-01-17 13:40:40|356.3|356.1|356.3|356.2|356.3|356.2|356.3|356.1|0
1737121250000|2025-01-17 13:40:50|356.4|356.1|356.4|356.2|356.4|356.2|356.4|356.1|0
1737121360000|2025-01-17 13:42:40|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|1969
1737121470000|2025-01-17 13:44:30|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1737121490000|2025-01-17 13:44:50|356.5||356.5||356.5||356.5||0
1737121530000|2025-01-17 13:45:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|43
1737121560000|2025-01-17 13:46:00|||||||||2365
1737121640000|2025-01-17 13:47:20|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|4621
1737121660000|2025-01-17 13:47:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|129
1737121700000|2025-01-17 13:48:20|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|728
1737121750000|2025-01-17 13:49:10|356.8||356.8||356.8||356.8||0
1737121980000|2025-01-17 13:53:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|1089
1737122030000|2025-01-17 13:53:50|356.5||356.5||356.5||356.5||0
1737122040000|2025-01-17 13:54:00|356.6||356.6||356.6||356.6||226
1737122100000|2025-01-17 13:55:00|||||||||700
1737122230000|2025-01-17 13:57:10|356.5||356.5||356.5||356.5||1903
1737122240000|2025-01-17 13:57:20|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|2258
1737122280000|2025-01-17 13:58:00|356.4||356.4||356.4||356.4||0
1737122290000|2025-01-17 13:58:10|||||||||499
1737122300000|2025-01-17 13:58:20||356.2||356.2||356.2||356.2|0
1737122400000|2025-01-17 14:00:00|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|480
1737122410000|2025-01-17 14:00:10|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|689
1737122680000|2025-01-17 14:04:40|356.5|356.3|356.5|356.4|356.5|356.4|356.5|356.3|1798
1737122730000|2025-01-17 14:05:30|356.6||356.6||356.6||356.6||0
1737122830000|2025-01-17 14:07:10|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|31
1737122860000|2025-01-17 14:07:40||356.5||356.5||356.5||356.5|2835
1737122990000|2025-01-17 14:09:50||356.6||356.6||356.6||356.6|0
1737123030000|2025-01-17 14:10:30||356.5||356.6||356.6||356.5|0
1737123110000|2025-01-17 14:11:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1737123140000|2025-01-17 14:12:20|||||||||150
1737123170000|2025-01-17 14:12:50|356.7||356.7||356.7||356.7||901
1737123250000|2025-01-17 14:14:10|||||||||169
1737123280000|2025-01-17 14:14:40|||||||||27
1737123360000|2025-01-17 14:16:00||356.6||356.6||356.6||356.6|1260
1737123420000|2025-01-17 14:17:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|150
1737123440000|2025-01-17 14:17:20|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|1273
1737123450000|2025-01-17 14:17:30|356.5||356.5||356.5||356.5||568
1737123460000|2025-01-17 14:17:40|356.4||356.5||356.5||356.4||0
1737123510000|2025-01-17 14:18:30|356.6|356.4|356.6|356.5|356.6|356.5|356.6|356.4|4027
1737123530000|2025-01-17 14:18:50|||||||||523
1737123540000|2025-01-17 14:19:00|356.7||356.7||356.7||356.7||311
1737123560000|2025-01-17 14:19:20|356.8|356.6|356.8|356.6|356.8|356.6|356.7|356.6|1700
1737123720000|2025-01-17 14:22:00|||||||||638
1737123890000|2025-01-17 14:24:50||356.7||356.7||356.7||356.7|0
1737123900000|2025-01-17 14:25:00||356.6||356.6||356.6||356.6|0
1737123910000|2025-01-17 14:25:10||356.7||356.7||356.7||356.7|0
1737123920000|2025-01-17 14:25:20|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1737123930000|2025-01-17 14:25:30||356.5||356.6||356.6||356.5|1118
1737123940000|2025-01-17 14:25:40||356.5||356.5||356.5||356.5|0
1737123960000|2025-01-17 14:26:00||356.6||356.6||356.6||356.6|0
1737123980000|2025-01-17 14:26:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1276
1737124020000|2025-01-17 14:27:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1400
1737124050000|2025-01-17 14:27:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|776
1737124060000|2025-01-17 14:27:40|356.7||356.7||356.7||356.7||0
1737124070000|2025-01-17 14:27:50|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|503
1737124110000|2025-01-17 14:28:30|356.7|356.5|356.6|356.5|356.7|356.6|356.6|356.5|3608
1737124130000|2025-01-17 14:28:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1155
1737124140000|2025-01-17 14:29:00|||||||||788
1737124150000|2025-01-17 14:29:10|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.3|358
1737124200000|2025-01-17 14:30:00|356.6|356.4|356.7|356.5|356.7|356.6|356.6|356.4|1277
1737124210000|2025-01-17 14:30:10|356.5|356.4|356.6|356.4|356.6|356.5|356.5|356.4|1188
1737124220000|2025-01-17 14:30:20|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|0
1737124240000|2025-01-17 14:30:40|356.8|356.7|356.8|356.6|356.8|356.7|356.8|356.6|0
1737124250000|2025-01-17 14:30:50|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|1364
1737124260000|2025-01-17 14:31:00||356.5||356.5||356.5||356.5|1899
1737124270000|2025-01-17 14:31:10|356.8|356.6|356.8|356.7|356.8|356.7|356.8|356.6|2722
1737124290000|2025-01-17 14:31:30|||||||||899
1737124310000|2025-01-17 14:31:50|356.7|356.6|356.6|356.5|356.7|356.6|356.6|356.5|750
1737124320000|2025-01-17 14:32:00|356.7|356.6|356.6|356.5|356.7|356.6|356.6|356.4|877
1737124330000|2025-01-17 14:32:10|356.5|356.4|356.5|356.4|356.6|356.4|356.5|356.4|1076
1737124340000|2025-01-17 14:32:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|4732
1737124350000|2025-01-17 14:32:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|4220
1737124370000|2025-01-17 14:32:50|356.6|356.5|356.7|356.6|356.7|356.6|356.6|356.5|785
1737124380000|2025-01-17 14:33:00||356.5||356.5||356.5||356.5|544
1737124400000|2025-01-17 14:33:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1737124410000|2025-01-17 14:33:30|356.7||356.7||356.8||356.7||0
1737124420000|2025-01-17 14:33:40||356.5||356.5||356.5||356.5|1334
1737124430000|2025-01-17 14:33:50||356.6||356.6||356.6||356.6|264
1737124440000|2025-01-17 14:34:00|356.8||356.7||356.8||356.7||0
1737124460000|2025-01-17 14:34:20|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|0
1737124480000|2025-01-17 14:34:40|356.8||356.9||356.9||356.8||0
1737124490000|2025-01-17 14:34:50||356.8||356.8||356.8||356.8|0
1737124500000|2025-01-17 14:35:00|357|356.9|357|356.8|357|356.9|357|356.8|5365
1737124510000|2025-01-17 14:35:10|356.8|356.7|356.8|356.6|356.8|356.7|356.8|356.6|775
1737124550000|2025-01-17 14:35:50||356.7||356.7||356.7||356.7|908
1737124560000|2025-01-17 14:36:00|356.9||356.9||356.9||356.9||789
1737124620000|2025-01-17 14:37:00|357|356.8|357|356.8|357|356.8|357|356.8|870
1737124640000|2025-01-17 14:37:20|356.9||357||357||356.9||4896
1737124670000|2025-01-17 14:37:50||356.9||356.9||356.9||356.9|0
1737124680000|2025-01-17 14:38:00||356.8||356.8||356.8||356.8|2380
1737124720000|2025-01-17 14:38:40|357.2|356.9|357.2|357.1|357.2|357.1|357.2|356.9|0
1737124730000|2025-01-17 14:38:50|357.1|357|357.2|357.1|357.2|357.1|357.1|357|2234
1737124740000|2025-01-17 14:39:00|357.1|357|357.2|357|357.2|357|357.1|357|3244
1737124760000|2025-01-17 14:39:20|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1737124780000|2025-01-17 14:39:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|231
1737124790000|2025-01-17 14:39:50||357||357||357||357|0
1737124800000|2025-01-17 14:40:00||356.9||356.9||356.9||356.9|1742
1737124820000|2025-01-17 14:40:20|357|356.8|357|356.8|357|356.8|357|356.8|501
1737124850000|2025-01-17 14:40:50||356.9||356.9||356.9||356.9|0
1737124860000|2025-01-17 14:41:00|357.1||357.1||357.1||357.1||3030
1737124890000|2025-01-17 14:41:30|357|356.8|356.9|356.8|357|356.8|356.9|356.8|1657
1737124920000|2025-01-17 14:42:00|357||357||357||356.9||704
1737124930000|2025-01-17 14:42:10|356.9||356.9||356.9||356.9||100
1737124940000|2025-01-17 14:42:20||356.7||356.8||356.8||356.7|0
1737124960000|2025-01-17 14:42:40|357||356.9||357||356.9||0
1737124970000|2025-01-17 14:42:50|357|356.9|357|356.9|357|356.9|356.9|356.9|0
1737124980000|2025-01-17 14:43:00|357.1||357||357.1||357||778
1737124990000|2025-01-17 14:43:10||356.8||356.8||356.8||356.8|0
1737125000000|2025-01-17 14:43:20|356.9||356.9||356.9||356.9||790
1737125010000|2025-01-17 14:43:30|357||357||357||357||1267
1737125030000|2025-01-17 14:43:50|357.1|356.9|357|356.9|357.1|356.9|357|356.9|0
1737125040000|2025-01-17 14:44:00|357.2|357.1|357.2|357|357.2|357.1|357.1|357|2586
1737125050000|2025-01-17 14:44:10|357.1|356.9|357.1|356.9|357.1|356.9|357|356.9|1083
1737125090000|2025-01-17 14:44:50|357.2|357|357.2|357|357.2|357|357.2|357|0
1737125100000|2025-01-17 14:45:00|357.1|356.9|357.1|356.9|357.2|356.9|357.1|356.9|2480
1737125120000|2025-01-17 14:45:20||357||357||357||357|0
1737125140000|2025-01-17 14:45:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1737125160000|2025-01-17 14:46:00|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|0
1737125170000|2025-01-17 14:46:10|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|98
1737125220000|2025-01-17 14:47:00|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|1041
1737125280000|2025-01-17 14:48:00|357.3||357.4||357.4||357.3||879
1737125290000|2025-01-17 14:48:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1737125340000|2025-01-17 14:49:00|357.7|357.6|357.5|357.4|357.7|357.6|357.5|357.4|4539
1737125350000|2025-01-17 14:49:10||357.3||357.3||357.3||357.3|2421
1737125400000|2025-01-17 14:50:00|357.4|357.4|357.3|357.2|357.4|357.4|357.3|357.2|12326
1737125410000|2025-01-17 14:50:10|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|1740
1737125420000|2025-01-17 14:50:20|||||||||191
1737125430000|2025-01-17 14:50:30||357.2||357.2||357.2||357.2|0
1737125450000|2025-01-17 14:50:50||357.3||357.3||357.3||357.3|0
1737125460000|2025-01-17 14:51:00|357.4||357.4||357.4||357.4||798
1737125480000|2025-01-17 14:51:20|357.5||357.5||357.5||357.5||605
1737125490000|2025-01-17 14:51:30||357.4||357.3||357.4||357.3|699
1737125500000|2025-01-17 14:51:40|357.4||357.4||357.4||357.4||0
1737125510000|2025-01-17 14:51:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2400
1737125520000|2025-01-17 14:52:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|643
1737125540000|2025-01-17 14:52:20|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|700
1737125550000|2025-01-17 14:52:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|104
1737125570000|2025-01-17 14:52:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1338
1737125580000|2025-01-17 14:53:00|357.3||357.3||357.3||357.3||824
1737125610000|2025-01-17 14:53:30|357.4|357.2|357.4|357.3|357.4|357.3|357.4|357.2|3969
1737125620000|2025-01-17 14:53:40|357.5|357.2|357.4|357.2|357.5|357.2|357.4|357.2|2869
1737125640000|2025-01-17 14:54:00|357.3|357.3|357.4|357.2|357.4|357.3|357.3|357.2|792
1737125660000|2025-01-17 14:54:20|357.3||357.3||357.3||357.3||1000
1737125670000|2025-01-17 14:54:30|357.4||357.4||357.4||357.4||0
1737125690000|2025-01-17 14:54:50|357.3||357.3||357.3||357.3||3
1737125700000|2025-01-17 14:55:00|357.4||357.3||357.4||357.3||2
1737125740000|2025-01-17 14:55:40|||||||||1125
1737125750000|2025-01-17 14:55:50|||||||||797
1737125760000|2025-01-17 14:56:00|357.4|357.3|357.4|357.3|357.4|357.3|357.3|357.2|6142
1737125770000|2025-01-17 14:56:10||357.2||357.2||357.2||357.2|1244
1737125810000|2025-01-17 14:56:50||357.3||357.3||357.3||357.3|0
1737125820000|2025-01-17 14:57:00||357.2||357.2||357.2||357.2|871
1737125880000|2025-01-17 14:58:00|357.3||357.4||357.4||357.3||531
1737125910000|2025-01-17 14:58:30|357.3|357.1|357.2|357|357.3|357.1|357.2|357|818
1737125920000|2025-01-17 14:58:40|357.1||357.2||357.2||357.1||1000
1737125930000|2025-01-17 14:58:50||357.1||357.1||357.1||357.1|0
1737125940000|2025-01-17 14:59:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|12
1737125960000|2025-01-17 14:59:20||357.1||357.1||357.1||357.1|624
1737126000000|2025-01-17 15:00:00||357.2||357.2||357.2||357.2|10
1737126030000|2025-01-17 15:00:30|||||||||200
1737126040000|2025-01-17 15:00:40||357.1||357.1||357.1||357.1|877
1737126050000|2025-01-17 15:00:50||357.2||357.1||357.2||357.1|4621
1737126080000|2025-01-17 15:01:20||357.2||357.2||357.2||357.2|0
1737126090000|2025-01-17 15:01:30|||||||||2173
1737126120000|2025-01-17 15:02:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737126130000|2025-01-17 15:02:10|357.5||357.5||357.5||357.5||0
1737126140000|2025-01-17 15:02:20|357.4||357.4||357.4||357.4||0
1737126200000|2025-01-17 15:03:20|||||||||170
1737126220000|2025-01-17 15:03:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|354
1737126230000|2025-01-17 15:03:50|357.4||357.4||357.4||357.4||0
1737126250000|2025-01-17 15:04:10|357.3|357.1|357.2|357.1|357.3|357.1|357.2|357.1|1708
1737126330000|2025-01-17 15:05:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|100
1737126350000|2025-01-17 15:05:50||357.1||357.1||357.1||357.1|0
1737126360000|2025-01-17 15:06:00|357.2|357|357|356.9|357.2|357|357|356.9|4077
1737126370000|2025-01-17 15:06:10|357.1||357.1||357.1||357.1||0
1737126390000|2025-01-17 15:06:30|357||357||357||357||0
1737126400000|2025-01-17 15:06:40|357.1||357.1||357.1||357.1||0
1737126440000|2025-01-17 15:07:20|357||357||357||357||0
1737126460000|2025-01-17 15:07:40|357.1||357.1||357.1||357.1||0
1737126480000|2025-01-17 15:08:00|357.2|357.1|357.1|357|357.2|357.1|357.1|357|5928
1737126510000|2025-01-17 15:08:30||356.9||356.9||356.9||356.9|0
1737126610000|2025-01-17 15:10:10||357||357||357||357|200
1737126620000|2025-01-17 15:10:20|357.2|357.1|357.3|357.2|357.3|357.2|357.2|357.1|151
1737126640000|2025-01-17 15:10:40||357.1||357.1||357.1||357.1|914
1737126660000|2025-01-17 15:11:00|357.2|357.2|357.3|357.1|357.3|357.2|357.2|357.1|0
1737126740000|2025-01-17 15:12:20||357.2||357.2||357.2||357.2|0
1737126750000|2025-01-17 15:12:30|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|2575
1737126760000|2025-01-17 15:12:40|357.3||357.3||357.3||357.3||0
1737126800000|2025-01-17 15:13:20|357.2|356.9|357|356.9|357.2|356.9|357|356.9|5019
1737126810000|2025-01-17 15:13:30|357.2|357|357.2|357|357.2|357|357.2|357|1425
1737126850000|2025-01-17 15:14:10|357.1||357.2||357.2||357.1||1800
1737126870000|2025-01-17 15:14:30||357.1||357.1||357.1||357|105
1737126900000|2025-01-17 15:15:00||357||357||357||357|0
1737126930000|2025-01-17 15:15:30||357.1||357.1||357.1||357.1|0
1737126940000|2025-01-17 15:15:40|357.3||357.3||357.3||357.3||0
1737126950000|2025-01-17 15:15:50||357.2||357.2||357.2||357.2|0
1737126980000|2025-01-17 15:16:20|||||||||1184
1737126990000|2025-01-17 15:16:30||357.1||357.1||357.1||357.1|0
1737127000000|2025-01-17 15:16:40|357.2||357.2||357.2||357.2||0
1737127060000|2025-01-17 15:17:40|357.1|357|357.1|357|357.1|357|357.1|357|907
1737127140000|2025-01-17 15:19:00|||||||||36
1737127200000|2025-01-17 15:20:00|357|356.9|357|356.9|357|356.9|357|356.9|791
1737127220000|2025-01-17 15:20:20|357.1||357||357.1||357||54
1737127240000|2025-01-17 15:20:40|357.1|357|357.1|357|357.1|357|357.1|357|0
1737127250000|2025-01-17 15:20:50|357|356.9|357|356.9|357|356.9|357|356.9|135
1737127260000|2025-01-17 15:21:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|563
1737127270000|2025-01-17 15:21:10|357||357||357||357||0
1737127440000|2025-01-17 15:24:00|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1525
1737127450000|2025-01-17 15:24:10||356.8||356.8||356.8||356.8|0
1737127460000|2025-01-17 15:24:20||356.7||356.7||356.7||356.7|813
1737127470000|2025-01-17 15:24:30||356.8||356.8||356.8||356.8|0
1737127480000|2025-01-17 15:24:40||356.7||356.7||356.7||356.7|0
1737127490000|2025-01-17 15:24:50|356.8|356.8|356.7|356.6|356.8|356.8|356.7|356.6|700
1737127500000|2025-01-17 15:25:00|356.8||356.8||356.8||356.8||293
1737127570000|2025-01-17 15:26:10|356.9|356.7|356.9|356.8|356.9|356.8|356.9|356.7|477
1737127600000|2025-01-17 15:26:40|357||357||357||357||0
1737127660000|2025-01-17 15:27:40|357.1|357|357.1|357|357.1|357|357.1|357|0
1737127670000|2025-01-17 15:27:50|||||||||41
1737127730000|2025-01-17 15:28:50|357|356.9|357.1|356.9|357.1|356.9|357|356.9|0
1737127740000|2025-01-17 15:29:00||357||357||357||357|0
1737127800000|2025-01-17 15:30:00|357|356.9|357|356.9|357|356.9|357|356.9|492
1737127820000|2025-01-17 15:30:20|357.1|357|357.1|357|357.1|357|357.1|357|281
1737127840000|2025-01-17 15:30:40|||||||||99
1737127870000|2025-01-17 15:31:10|357.2||357.2||357.2||357.2||0
1737127890000|2025-01-17 15:31:30||357.1||357.1||357.1||357.1|0
1737127990000|2025-01-17 15:33:10|357.1|357|357.2|357|357.2|357|357.1|357|1673
1737128000000|2025-01-17 15:33:20||357.1||357.1||357.1||357.1|0
1737128010000|2025-01-17 15:33:30|357.1|357|357.1|357|357.1|357|357.1|357|578
1737128040000|2025-01-17 15:34:00|357.2||357.2||357.2||357.2||0
1737128130000|2025-01-17 15:35:30|357|357.1|357|356.9|357|357.1|357|356.9|1277
1737128200000|2025-01-17 15:36:40||356.8||356.8||356.8||356.8|167
1737128380000|2025-01-17 15:39:40|356.9|356.9|356.9|356.8|357|356.9|356.9|356.8|1419
1737128490000|2025-01-17 15:41:30|357|356.9|357|356.9|357|356.9|357|356.9|749
1737128510000|2025-01-17 15:41:50|356.9|356.8|357|356.8|357|356.8|356.9|356.8|2012
1737128620000|2025-01-17 15:43:40||356.9||356.9||356.9||356.9|0
1737128680000|2025-01-17 15:44:40|357.1|357|357.1|357|357.1|357|357.1|357|2040
1737128690000|2025-01-17 15:44:50|||||||||3407
1737128760000|2025-01-17 15:46:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|830
1737128800000|2025-01-17 15:46:40||357||357||357||357|2686
1737128860000|2025-01-17 15:47:40|357.1|356.9|357|356.9|357.1|356.9|357|356.9|1127
1737128900000|2025-01-17 15:48:20|||||||||124
1737129010000|2025-01-17 15:50:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|831
1737129110000|2025-01-17 15:51:50|357|356.9|357|356.9|357|356.9|357|356.9|2803
1737129150000|2025-01-17 15:52:30||356.8||356.8||356.8||356.8|0
1737129160000|2025-01-17 15:52:40||356.9||356.9||356.9||356.9|0
1737129220000|2025-01-17 15:53:40|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|2830
1737129440000|2025-01-17 15:57:20|||||||||1702
1737129460000|2025-01-17 15:57:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|4273
1737129530000|2025-01-17 15:58:50||356.6||356.6||356.6||356.6|878
1737129600000|2025-01-17 16:00:00|356.7|356.7|356.7|356.6|356.7|356.7|356.7|356.6|0
1737129610000|2025-01-17 16:00:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|790
1737129630000|2025-01-17 16:00:30||356.6||356.6||356.6||356.6|0
1737129680000|2025-01-17 16:01:20|356.7|356.5|356.6|356.5|356.7|356.5|356.6|356.5|99
1737129690000|2025-01-17 16:01:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1
1737129720000|2025-01-17 16:02:00|356.6|356.5|356.7|356.5|356.7|356.6|356.6|356.5|2301
1737129730000|2025-01-17 16:02:10|356.6|356.6|356.7|356.6|356.7|356.6|356.6|356.6|0
1737129790000|2025-01-17 16:03:10|356.8||356.8||356.8||356.8||2804
1737129830000|2025-01-17 16:03:50|356.7|356.7|356.7|356.5|356.7|356.7|356.7|356.5|0
1737129840000|2025-01-17 16:04:00||356.6||356.6||356.6||356.6|1000
1737129890000|2025-01-17 16:04:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1737129970000|2025-01-17 16:06:10||356.6||356.6||356.6||356.6|3646
1737129980000|2025-01-17 16:06:20|356.7||356.7||356.7||356.7||150
1737130020000|2025-01-17 16:07:00|356.8||356.8||356.8||356.8||909
1737130070000|2025-01-17 16:07:50||356.7||356.7||356.7||356.7|0
1737130110000|2025-01-17 16:08:30|||||||||3457
1737130120000|2025-01-17 16:08:40||356.6||356.6||356.6||356.6|0
1737130170000|2025-01-17 16:09:30||356.7||356.7||356.7||356.7|357
1737130180000|2025-01-17 16:09:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|279
1737130200000|2025-01-17 16:10:00|||||||||2620
1737130240000|2025-01-17 16:10:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|426
1737130470000|2025-01-17 16:14:30|||||||||500
1737130540000|2025-01-17 16:15:40|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|940
1737130550000|2025-01-17 16:15:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|5544
1737130570000|2025-01-17 16:16:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|805
1737130620000|2025-01-17 16:17:00|356.7|356.7|356.8|356.7|356.8|356.7|356.7|356.6|2184
1737130800000|2025-01-17 16:20:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1737130810000|2025-01-17 16:20:10|357|356.9|357|356.9|357|356.9|357|356.9|0
1737130970000|2025-01-17 16:22:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|4621
1737130990000|2025-01-17 16:23:10|357|356.9|356.9|356.8|357|356.9|356.9|356.8|1738
1737131130000|2025-01-17 16:25:30|||||||||95
1737131150000|2025-01-17 16:25:50|357|356.9|357|356.9|357|356.9|357|356.9|0
1737131170000|2025-01-17 16:26:10|||||||||394
1737131180000|2025-01-17 16:26:20|||||||||1464
1737131200000|2025-01-17 16:26:40|||||||||1498
1737131210000|2025-01-17 16:26:50|||||||||726
1737131220000|2025-01-17 16:27:00|||||||||4784
1737131240000|2025-01-17 16:27:20|||||||||680
1737131250000|2025-01-17 16:27:30|||||||||651
1737131260000|2025-01-17 16:27:40|||||||||561
1737131270000|2025-01-17 16:27:50|||||||||550
1737131290000|2025-01-17 16:28:10|||||||||797
1737131300000|2025-01-17 16:28:20|||||||||390
1737131310000|2025-01-17 16:28:30|||||||||3400
1737131320000|2025-01-17 16:28:40|||||||||593
1737131330000|2025-01-17 16:28:50|||||||||300
1737131350000|2025-01-17 16:29:10|||||||||2916
1737131390000|2025-01-17 16:29:50|357.1|357|357.2|357.1|357.2|357.1|357.1|357|2225
1737360010000|2025-01-20 08:00:10|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1
1737360020000|2025-01-20 08:00:20||355.6||355.6||355.6||355.6|0
1737360030000|2025-01-20 08:00:30||355.7||355.7||355.7||355.6|0
1737360050000|2025-01-20 08:00:50||355.6||355.7||355.7||355.6|0
1737360060000|2025-01-20 08:01:00|356.3|355.8|356.2|355.7|356.3|355.8|356.2|355.7|618
1737360070000|2025-01-20 08:01:10|356|355.6|356|355.6|356|355.6|356|355.6|0
1737360080000|2025-01-20 08:01:20|||||||||47
1737360100000|2025-01-20 08:01:40|356.2|355.8|356.4|356|356.4|356|356.2|355.8|83
1737360120000|2025-01-20 08:02:00|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|1549
1737360160000|2025-01-20 08:02:40|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|2068
1737360170000|2025-01-20 08:02:50|356.5||356.5||356.5||356.5||0
1737360180000|2025-01-20 08:03:00|356.4|356.3|356.6|356.4|356.6|356.4|356.4|356.3|1003
1737360190000|2025-01-20 08:03:10|356.7|356.5|356.7|356.4|356.7|356.5|356.7|356.4|1549
1737360210000|2025-01-20 08:03:30|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|0
1737360250000|2025-01-20 08:04:10|356.7|356.4|356.5|356.3|356.7|356.5|356.5|356.3|39
1737360260000|2025-01-20 08:04:20|356.7|356.5|356.8|356.6|356.8|356.6|356.7|356.5|2252
1737360310000|2025-01-20 08:05:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|478
1737360320000|2025-01-20 08:05:20|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1737360340000|2025-01-20 08:05:40||356.3||356.3||356.3||356.3|0
1737360360000|2025-01-20 08:06:00|356.7|356.4|356.8|356.6|356.8|356.6|356.7|356.4|0
1737360370000|2025-01-20 08:06:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|531
1737360380000|2025-01-20 08:06:20|357|356.8|357|356.8|357|356.8|357|356.8|1131
1737360400000|2025-01-20 08:06:40|||||||||311
1737360420000|2025-01-20 08:07:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1737360440000|2025-01-20 08:07:20|||||||||1419
1737360470000|2025-01-20 08:07:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|1631
1737360480000|2025-01-20 08:08:00|357|356.8|357|356.7|357|356.8|357|356.7|0
1737360490000|2025-01-20 08:08:10|356.9|356.8|357|356.8|357|356.8|356.9|356.8|73
1737360500000|2025-01-20 08:08:20|357.1|356.9|357.1|357|357.1|357|357.1|356.9|0
1737360510000|2025-01-20 08:08:30||356.9||356.9||356.9||356.9|0
1737360540000|2025-01-20 08:09:00||357||356.9||357||356.9|987
1737360550000|2025-01-20 08:09:10|357.2|357|357.2|357|357.2|357|357.2|357|663
1737360560000|2025-01-20 08:09:20|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|1000
1737360580000|2025-01-20 08:09:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|80
1737360590000|2025-01-20 08:09:50|357.3|357.1|357.2|357|357.3|357.1|357.2|357|1200
1737360600000|2025-01-20 08:10:00|357.3|357.1|357.1|356.9|357.3|357.1|357.1|356.9|866
1737360610000|2025-01-20 08:10:10|357|356.8|356.9|356.8|357|356.8|356.9|356.8|500
1737360620000|2025-01-20 08:10:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1737360640000|2025-01-20 08:10:40||356.5||356.5||356.5||356.5|0
1737360660000|2025-01-20 08:11:00|356.7||356.7||356.7||356.7||0
1737360690000|2025-01-20 08:11:30|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|825
1737360790000|2025-01-20 08:13:10|||||||||45
1737360810000|2025-01-20 08:13:30|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1737360820000|2025-01-20 08:13:40||356.1||356.2||356.2||356.1|0
1737360890000|2025-01-20 08:14:50|356.3|356|356.2|356|356.3|356|356.2|356|0
1737360910000|2025-01-20 08:15:10|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|18
1737360920000|2025-01-20 08:15:20||356.2||356.2||356.2||356.2|0
1737360940000|2025-01-20 08:15:40|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|1060
1737360950000|2025-01-20 08:15:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|1750
1737360960000|2025-01-20 08:16:00|356.5|356.3|356.6|356.5|356.6|356.5|356.5|356.3|456
1737360970000|2025-01-20 08:16:10|356.7|356.3|356.7|356.4|356.7|356.4|356.5|356.3|1873
1737361010000|2025-01-20 08:16:50|356.6|356.2|356.5|356.3|356.6|356.3|356.4|356.2|385
1737361020000|2025-01-20 08:17:00|356.4|356.2|356.5|356.3|356.5|356.3|356.4|356.2|1344
1737361030000|2025-01-20 08:17:10|||||||||123
1737361070000|2025-01-20 08:17:50||356.4||356.3||356.4||356.3|1060
1737361080000|2025-01-20 08:18:00||356.2||356.2||356.2||356.2|0
1737361090000|2025-01-20 08:18:10|356.4||356.4||356.4||356.4||0
1737361130000|2025-01-20 08:18:50|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|374
1737361160000|2025-01-20 08:19:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1737361180000|2025-01-20 08:19:40|356.7||356.6||356.7||356.6||1060
1737361190000|2025-01-20 08:19:50|356.7||356.7||356.7||356.7||1600
1737361230000|2025-01-20 08:20:30|||||||||1800
1737361250000|2025-01-20 08:20:50||356.6||356.6||356.6||356.6|0
1737361260000|2025-01-20 08:21:00||356.5||356.5||356.5||356.5|1060
1737361330000|2025-01-20 08:22:10|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1737361370000|2025-01-20 08:22:50||356.7||356.7||356.7||356.7|0
1737361380000|2025-01-20 08:23:00|||||||||1060
1737361390000|2025-01-20 08:23:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|946
1737361450000|2025-01-20 08:24:10|||||||||9
1737361460000|2025-01-20 08:24:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1737361500000|2025-01-20 08:25:00|356.9|356.8|357|356.8|357|356.8|356.9|356.8|0
1737361510000|2025-01-20 08:25:10|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|150
1737361530000|2025-01-20 08:25:30|356.9||356.9||356.9||356.9||0
1737361590000|2025-01-20 08:26:30|356.8||356.9||356.9||356.8||0
1737361620000|2025-01-20 08:27:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|87
1737361690000|2025-01-20 08:28:10|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.4|0
1737361770000|2025-01-20 08:29:30|356.6|356.6|356.6|356.5|356.6|356.6|356.6|356.5|0
1737361780000|2025-01-20 08:29:40||356.4||356.4||356.4||356.4|0
1737361800000|2025-01-20 08:30:00|||||||||1571
1737361810000|2025-01-20 08:30:10|356.5|356.3|356.6|356.4|356.6|356.4|356.5|356.3|0
1737361820000|2025-01-20 08:30:20||356.5||356.5||356.5||356.5|0
1737361840000|2025-01-20 08:30:40|356.7||356.7||356.7||356.7||1589
1737361850000|2025-01-20 08:30:50|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|0
1737361910000|2025-01-20 08:31:50|356.7|356.5|356.7|356.5|356.8|356.6|356.7|356.5|1109
1737361940000|2025-01-20 08:32:20||356.6||356.5||356.6||356.5|442
1737362000000|2025-01-20 08:33:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|1800
1737362010000|2025-01-20 08:33:30|356.7||356.7||356.7||356.7||0
1737362020000|2025-01-20 08:33:40|||||||||300
1737362030000|2025-01-20 08:33:50||356.5||356.6||356.6||356.5|2
1737362040000|2025-01-20 08:34:00|356.8|356.7|356.8|356.6|356.8|356.7|356.8|356.6|0
1737362070000|2025-01-20 08:34:30||356.7||356.7||356.7||356.7|0
1737362100000|2025-01-20 08:35:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1737362110000|2025-01-20 08:35:10|357|356.9|357|356.9|357|356.9|357|356.9|0
1737362130000|2025-01-20 08:35:30|357.1|357|357.1|357|357.1|357|357.1|357|70
1737362150000|2025-01-20 08:35:50||356.9||356.9||356.9||356.9|0
1737362160000|2025-01-20 08:36:00|357||357.1||357.1||357||0
1737362190000|2025-01-20 08:36:30||357||357||357||357|0
1737362210000|2025-01-20 08:36:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|59
1737362220000|2025-01-20 08:37:00|357.1|357|357.2|357|357.2|357|357.1|357|3671
1737362290000|2025-01-20 08:38:10|357.1||357.2||357.2||357.1||0
1737362310000|2025-01-20 08:38:30|357.1||357.2||357.2||357.1||2206
1737362340000|2025-01-20 08:39:00|357.1||357.2||357.2||357.1||1565
1737362400000|2025-01-20 08:40:00|357.1|356.9|357|356.9|357.1|356.9|357|356.9|1917
1737362410000|2025-01-20 08:40:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|802
1737362430000|2025-01-20 08:40:30|357|356.9|357|356.9|357|356.9|357|356.9|131
1737362470000|2025-01-20 08:41:10||356.8||356.8||356.8||356.8|0
1737362480000|2025-01-20 08:41:20||356.9||356.9||356.9||356.9|0
1737362490000|2025-01-20 08:41:30|357.1|357|357.2|357|357.2|357|357.1|357|865
1737362530000|2025-01-20 08:42:10|||||||||490
1737362540000|2025-01-20 08:42:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1737362560000|2025-01-20 08:42:40||357||357||357||357|0
1737362580000|2025-01-20 08:43:00|357.2||357.2||357.2||357.2||0
1737362610000|2025-01-20 08:43:30|357.1|356.9|357.1|357|357.1|357|357.1|356.9|0
1737362640000|2025-01-20 08:44:00|357.2|357.1|357.2|357|357.2|357.1|357.2|357|0
1737362700000|2025-01-20 08:45:00||357.1||357||357.1||357|0
1737362850000|2025-01-20 08:47:30||357.1||357.1||357.1||357.1|0
1737362860000|2025-01-20 08:47:40|357.3||357.2||357.3||357.2||2000
1737362870000|2025-01-20 08:47:50|357.3||357.3||357.3||357.3||0
1737362880000|2025-01-20 08:48:00|357.2|357|357.2|357|357.2|357|357.2|357|0
1737362910000|2025-01-20 08:48:30|357.1|356.8|357|356.8|357.1|356.8|357|356.8|0
1737362930000|2025-01-20 08:48:50|||||||||800
1737363020000|2025-01-20 08:50:20||356.9||356.9||356.9||356.9|0
1737363030000|2025-01-20 08:50:30||356.8||356.8||356.8||356.8|0
1737363050000|2025-01-20 08:50:50||356.9||356.9||356.9||356.9|0
1737363060000|2025-01-20 08:51:00|357.1|357|357.2|357|357.2|357.1|357.1|357|1460
1737363080000|2025-01-20 08:51:20||357.1||357.1||357.1||357.1|0
1737363090000|2025-01-20 08:51:30||357||357||357||357|0
1737363100000|2025-01-20 08:51:40||357.1||357.1||357.1||357.1|0
1737363110000|2025-01-20 08:51:50||357||357||357||357|0
1737363140000|2025-01-20 08:52:20||357.1||357.1||357.1||357.1|0
1737363150000|2025-01-20 08:52:30|357.3||357.3||357.3||357.3||1700
1737363300000|2025-01-20 08:55:00|357.2|357|357.2|357|357.2|357|357.2|357|0
1737363370000|2025-01-20 08:56:10|357|356.9|357|356.8|357|356.9|357|356.8|0
1737363420000|2025-01-20 08:57:00||356.9||356.9||356.9||356.9|0
1737363430000|2025-01-20 08:57:10|357.1||357.1||357.1||357.1||2458
1737363470000|2025-01-20 08:57:50|357.2|357|357.2|357|357.2|357|357.2|357|0
1737363480000|2025-01-20 08:58:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|275
1737363500000|2025-01-20 08:58:20|357||357.1||357.1||357||0
1737363510000|2025-01-20 08:58:30|357||357.1||357.1||357||1335
1737363540000|2025-01-20 08:59:00|357.2|357|357.2|357|357.2|357|357.2|357|968
1737363600000|2025-01-20 09:00:00|357.1||357.1||357.1||357.1||0
1737363610000|2025-01-20 09:00:10|357.2||357.2||357.2||357.2||0
1737363660000|2025-01-20 09:01:00|357.1|356.9|357|356.9|357.1|356.9|357|356.9|0
1737363680000|2025-01-20 09:01:20|356.9|356.8|356.9|356.7|356.9|356.8|356.9|356.7|0
1737363720000|2025-01-20 09:02:00|357|356.8|357|356.8|357|356.8|357|356.8|0
1737363770000|2025-01-20 09:02:50|356.9|356.9|357|356.8|357|356.9|356.9|356.8|2513
1737363840000|2025-01-20 09:04:00||356.9||356.9||356.9||356.9|0
1737363850000|2025-01-20 09:04:10||356.8||356.8||356.8||356.8|0
1737363900000|2025-01-20 09:05:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1149
1737363930000|2025-01-20 09:05:30|357.2|357|357.2|357|357.2|357|357.2|357|2800
1737363960000|2025-01-20 09:06:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|3074
1737363980000|2025-01-20 09:06:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1737364140000|2025-01-20 09:09:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1737364190000|2025-01-20 09:09:50|357.4|357.2|357.4|357.3|357.4|357.3|357.4|357.2|0
1737364240000|2025-01-20 09:10:40||357.2||357.3||357.3||357.2|0
1737364260000|2025-01-20 09:11:00|357.5||357.5||357.5||357.5||1359
1737364300000|2025-01-20 09:11:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|806
1737364320000|2025-01-20 09:12:00||357.5||357.5||357.5||357.5|0
1737364390000|2025-01-20 09:13:10|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|143
1737364400000|2025-01-20 09:13:20|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|0
1737364410000|2025-01-20 09:13:30||357.5||357.5||357.5||357.5|1901
1737364440000|2025-01-20 09:14:00||357.6||357.5||357.6||357.5|0
1737364530000|2025-01-20 09:15:30|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|3642
1737364560000|2025-01-20 09:16:00|357.4||357.5||357.5||357.4||1032
1737364590000|2025-01-20 09:16:30||357.4||357.4||357.4||357.4|0
1737364600000|2025-01-20 09:16:40|357.6|357.3|357.6|357.4|357.6|357.4|357.6|357.3|0
1737364610000|2025-01-20 09:16:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|3074
1737364710000|2025-01-20 09:18:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|361
1737364730000|2025-01-20 09:18:50||357.3||357.3||357.3||357.3|0
1737364760000|2025-01-20 09:19:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737364910000|2025-01-20 09:21:50|357.5||357.5||357.5||357.5||933
1737364920000|2025-01-20 09:22:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|3846
1737364930000|2025-01-20 09:22:10||357.4||357.4||357.4||357.4|0
1737364970000|2025-01-20 09:22:50|357.5|357.5|357.7|357.5|357.7|357.5|357.5|357.5|5401
1737365130000|2025-01-20 09:25:30||357.6||357.6||357.6||357.5|0
1737365240000|2025-01-20 09:27:20|357.8||357.8||357.8||357.8||859
1737365280000|2025-01-20 09:28:00|357.7|357.7|357.8|357.7|357.8|357.7|357.7|357.7|0
1737365300000|2025-01-20 09:28:20||357.6||357.6||357.6||357.6|881
1737365310000|2025-01-20 09:28:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1737365400000|2025-01-20 09:30:00|357.8|357.6|357.9|357.7|357.9|357.7|357.8|357.6|1560
1737365470000|2025-01-20 09:31:10|||||||||1700
1737365510000|2025-01-20 09:31:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1737365580000|2025-01-20 09:33:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|625
1737365680000|2025-01-20 09:34:40|357.8|357.6|357.8|357.6|357.8|357.7|357.8|357.6|0
1737365700000|2025-01-20 09:35:00||357.7||357.6||357.7||357.6|0
1737365710000|2025-01-20 09:35:10||357.7||357.6||357.7||357.6|0
1737365720000|2025-01-20 09:35:20||357.7||357.7||357.7||357.7|0
1737365730000|2025-01-20 09:35:30||357.6||357.7||357.7||357.6|0
1737365740000|2025-01-20 09:35:40||357.6||357.6||357.7||357.6|0
1737365750000|2025-01-20 09:35:50||357.7||357.7||357.7||357.6|0
1737365760000|2025-01-20 09:36:00|357.9||357.9||357.9||357.9||0
1737365880000|2025-01-20 09:38:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|471
1737365930000|2025-01-20 09:38:50|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1737365970000|2025-01-20 09:39:30||357.8||357.8||357.8||357.8|0
1737365990000|2025-01-20 09:39:50|358||358||358||358||0
1737366040000|2025-01-20 09:40:40|357.9||357.9||357.9||357.9||0
1737366140000|2025-01-20 09:42:20|||||||||1000
1737366180000|2025-01-20 09:43:00|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|882
1737366240000|2025-01-20 09:44:00||357.8||357.7||357.8||357.7|0
1737366250000|2025-01-20 09:44:10|358|357.8|358|357.8|358|357.8|358|357.8|613
1737366270000|2025-01-20 09:44:30|357.9||358||358||357.9||167
1737366340000|2025-01-20 09:45:40||357.9||357.9||357.9||357.9|0
1737366350000|2025-01-20 09:45:50||357.8||357.8||357.8||357.8|0
1737366410000|2025-01-20 09:46:50|||||||||356
1737366490000|2025-01-20 09:48:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|101
1737366510000|2025-01-20 09:48:30|357.8|357.8|357.9|357.8|357.9|357.8|357.8|357.8|0
1737366520000|2025-01-20 09:48:40||357.7||357.8||357.8||357.7|0
1737366530000|2025-01-20 09:48:50||357.7||357.7||357.7||357.7|0
1737366540000|2025-01-20 09:49:00||357.8||357.8||357.8||357.8|0
1737366550000|2025-01-20 09:49:10||357.7||357.7||357.7||357.7|0
1737366600000|2025-01-20 09:50:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|3846
1737366640000|2025-01-20 09:50:40||357.5||357.5||357.5||357.5|0
1737366660000|2025-01-20 09:51:00||357.6||357.6||357.6||357.6|0
1737366700000|2025-01-20 09:51:40|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1737366720000|2025-01-20 09:52:00||357.6||357.6||357.6||357.5|0
1737366730000|2025-01-20 09:52:10||357.5||357.5||357.6||357.5|0
1737366740000|2025-01-20 09:52:20||357.6||357.6||357.6||357.5|0
1737366750000|2025-01-20 09:52:30|357.6|357.5|357.7|357.5|357.7|357.6|357.6|357.5|0
1737366760000|2025-01-20 09:52:40|357.5|357.4|357.4|357.2|357.5|357.4|357.3|357.2|123
1737366770000|2025-01-20 09:52:50|357.3||357.4||357.4||357.3||500
1737366800000|2025-01-20 09:53:20|357.3||357.3||357.3||357.3||0
1737366810000|2025-01-20 09:53:30|357.4||357.4||357.4||357.4||391
1737366820000|2025-01-20 09:53:40|||||||||3000
1737366840000|2025-01-20 09:54:00|357.3||357.3||357.3||357.3||877
1737366850000|2025-01-20 09:54:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737366860000|2025-01-20 09:54:20|||||||||160
1737366930000|2025-01-20 09:55:30|||||||||1800
1737367050000|2025-01-20 09:57:30|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|666
1737367080000|2025-01-20 09:58:00||357.2||357.2||357.2||357.2|0
1737367100000|2025-01-20 09:58:20||357.1||357.1||357.1||357.1|0
1737367130000|2025-01-20 09:58:50|357.2|357|357.1|357|357.2|357|357.1|357|0
1737367140000|2025-01-20 09:59:00||356.9||356.9||356.9||356.9|0
1737367170000|2025-01-20 09:59:30||357||356.9||357||356.9|0
1737367200000|2025-01-20 10:00:00||357||356.9||357||356.9|0
1737367210000|2025-01-20 10:00:10||357||357||357||357|0
1737367220000|2025-01-20 10:00:20|357|356.9|357.1|356.9|357.1|356.9|357|356.9|1923
1737367260000|2025-01-20 10:01:00||357||356.9||357||356.9|0
1737367290000|2025-01-20 10:01:30||357||357||357||357|600
1737367310000|2025-01-20 10:01:50|357.2||357.2||357.2||357.2||0
1737367400000|2025-01-20 10:03:20|357.1||357.1||357.1||357.1||2884
1737367410000|2025-01-20 10:03:30||356.9||356.9||356.9||356.9|0
1737367430000|2025-01-20 10:03:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1737367440000|2025-01-20 10:04:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|0
1737367450000|2025-01-20 10:04:10||357||357||357||357|0
1737367480000|2025-01-20 10:04:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1737367520000|2025-01-20 10:05:20||357||357||357||357|0
1737367570000|2025-01-20 10:06:10||357.1||357.1||357.1||357.1|4313
1737367610000|2025-01-20 10:06:50|||||||||150
1737367660000|2025-01-20 10:07:40|357.3||357.3||357.3||357.3||150
1737367700000|2025-01-20 10:08:20||357.2||357.2||357.2||357.2|0
1737367710000|2025-01-20 10:08:30||357.1||357.1||357.1||357.1|0
1737367740000|2025-01-20 10:09:00||357.2||357.2||357.2||357.2|0
1737367830000|2025-01-20 10:10:30|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|684
1737367840000|2025-01-20 10:10:40|357.3||357.3||357.3||357.3||0
1737367860000|2025-01-20 10:11:00|357.2|356.9|357.1|356.9|357.2|356.9|357|356.9|853
1737367900000|2025-01-20 10:11:40|357|356.8|357|356.9|357|356.9|357|356.8|0
1737368030000|2025-01-20 10:13:50|||||||||100
1737368140000|2025-01-20 10:15:40|||||||||2884
1737368160000|2025-01-20 10:16:00|||||||||793
1737368170000|2025-01-20 10:16:10|357.1||357.1||357.1||357.1||0
1737368200000|2025-01-20 10:16:40|357|356.8|356.9|356.8|357|356.8|356.9|356.8|2008
1737368210000|2025-01-20 10:16:50|357||356.9||357||356.9||0
1737368270000|2025-01-20 10:17:50||356.7||356.7||356.7||356.7|909
1737368280000|2025-01-20 10:18:00|||||||||1307
1737368290000|2025-01-20 10:18:10|356.8||356.8||356.8||356.8||0
1737368380000|2025-01-20 10:19:40|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1737368390000|2025-01-20 10:19:50|||||||||1800
1737368500000|2025-01-20 10:21:40|||||||||541
1737368530000|2025-01-20 10:22:10|357|356.9|357|356.9|357|356.9|357|356.9|0
1737368540000|2025-01-20 10:22:20|357.1||357.1||357.1||357.1||0
1737368600000|2025-01-20 10:23:20|357||357||357||357||0
1737368620000|2025-01-20 10:23:40|357.1||357.1||357.1||357.1||0
1737368650000|2025-01-20 10:24:10|357||357||357||357||0
1737368660000|2025-01-20 10:24:20|357.1|357|357.1|356.9|357.1|357|357.1|356.9|0
1737368710000|2025-01-20 10:25:10|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|789
1737368780000|2025-01-20 10:26:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|180
1737368900000|2025-01-20 10:28:20||356.7||356.7||356.7||356.7|0
1737368940000|2025-01-20 10:29:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|317
1737368980000|2025-01-20 10:29:40||356.5||356.6||356.6||356.5|0
1737369000000|2025-01-20 10:30:00||356.5||356.6||356.6||356.5|0
1737369010000|2025-01-20 10:30:10||356.5||356.5||356.5||356.5|0
1737369040000|2025-01-20 10:30:40||356.6||356.6||356.6||356.6|0
1737369060000|2025-01-20 10:31:00||356.5||356.5||356.5||356.5|0
1737369070000|2025-01-20 10:31:10|356.6||356.6||356.6||356.6||0
1737369170000|2025-01-20 10:32:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1737369250000|2025-01-20 10:34:10|356.6||356.6||356.6||356.6||2162
1737369280000|2025-01-20 10:34:40|356.7|356.5|356.7|356.6|356.7|356.6|356.7|356.5|150
1737369290000|2025-01-20 10:34:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|514
1737369310000|2025-01-20 10:35:10||356.6||356.6||356.6||356.6|2162
1737369440000|2025-01-20 10:37:20||356.7||356.7||356.7||356.6|0
1737369460000|2025-01-20 10:37:40|356.9||356.9||356.9||356.9||41
1737369560000|2025-01-20 10:39:20|356.8||356.8||356.8||356.8||0
1737369930000|2025-01-20 10:45:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1737369960000|2025-01-20 10:46:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|74
1737370070000|2025-01-20 10:47:50|||||||||2162
1737370080000|2025-01-20 10:48:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1737370120000|2025-01-20 10:48:40|357|356.9|357|356.9|357|356.9|357|356.9|0
1737370230000|2025-01-20 10:50:30|357.1|357|357.1|357|357.1|357|357.1|357|23
1737370260000|2025-01-20 10:51:00|357|356.9|357.1|356.9|357.1|356.9|357|356.9|0
1737370330000|2025-01-20 10:52:10|357||357.1||357.1||357||0
1737370380000|2025-01-20 10:53:00|357||357||357||357||0
1737370520000|2025-01-20 10:55:20|357.1|357|357.1|357|357.1|357|357.1|357|0
1737370600000|2025-01-20 10:56:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1737370610000|2025-01-20 10:56:50|357.3||357.3||357.3||357.3||0
1737370620000|2025-01-20 10:57:00|357.2||357.2||357.2||357.2||0
1737370650000|2025-01-20 10:57:30|357.3||357.2||357.3||357.2||0
1737370710000|2025-01-20 10:58:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1737370730000|2025-01-20 10:58:50|||||||||500
1737370760000|2025-01-20 10:59:20||357.1||357.1||357.1||357.1|0
1737370800000|2025-01-20 11:00:00||357.2||357.2||357.2||357.2|0
1737370840000|2025-01-20 11:00:40|||||||||1
1737370850000|2025-01-20 11:00:50|357.4||357.4||357.4||357.3||88
1737370860000|2025-01-20 11:01:00|357.3|357.1|357.3|357.1|357.3|357.1|357.2|357.1|1467
1737370910000|2025-01-20 11:01:50|357.2|357|357.2|357|357.2|357|357.2|357|0
1737371120000|2025-01-20 11:05:20|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|838
1737371130000|2025-01-20 11:05:30||357.2||357.2||357.2||357.2|0
1737371140000|2025-01-20 11:05:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|190
1737371150000|2025-01-20 11:05:50|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|0
1737371290000|2025-01-20 11:08:10|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|0
1737371350000|2025-01-20 11:09:10||357.3||357.3||357.3||357.3|0
1737371540000|2025-01-20 11:12:20|357.4||357.4||357.4||357.4||0
1737371720000|2025-01-20 11:15:20|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|0
1737371740000|2025-01-20 11:15:40||357.4||357.3||357.4||357.3|0
1737371750000|2025-01-20 11:15:50||357.4||357.4||357.4||357.4|0
1737371820000|2025-01-20 11:17:00|357.6||357.6||357.6||357.6||67
1737371830000|2025-01-20 11:17:10||357.5||357.5||357.5||357.5|0
1737371900000|2025-01-20 11:18:20|||||||||1459
1737372130000|2025-01-20 11:22:10|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|2739
1737372230000|2025-01-20 11:23:50||357.5||357.5||357.5||357.5|0
1737372290000|2025-01-20 11:24:50||357.4||357.4||357.4||357.4|0
1737372300000|2025-01-20 11:25:00|357.5||357.6||357.6||357.5||1175
1737372310000|2025-01-20 11:25:10|357.5||357.6||357.6||357.5||155
1737372360000|2025-01-20 11:26:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1800
1737372420000|2025-01-20 11:27:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737372480000|2025-01-20 11:28:00|357.7|357.5|357.7|357.5|357.7|357.6|357.7|357.5|0
1737372510000|2025-01-20 11:28:30||357.6||357.6||357.6||357.6|0
1737372540000|2025-01-20 11:29:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737372550000|2025-01-20 11:29:10||357.6||357.6||357.6||357.6|0
1737372610000|2025-01-20 11:30:10||357.7||357.7||357.7||357.7|0
1737372630000|2025-01-20 11:30:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|359
1737372650000|2025-01-20 11:30:50||357.5||357.5||357.5||357.5|2980
1737372680000|2025-01-20 11:31:20|357.6|357.6|357.7|357.6|357.7|357.6|357.6|357.6|29
1737372690000|2025-01-20 11:31:30|||||||||150
1737372700000|2025-01-20 11:31:40||357.5||357.5||357.5||357.5|2162
1737372960000|2025-01-20 11:36:00||357.6||357.6||357.6||357.6|0
1737373030000|2025-01-20 11:37:10||357.5||357.5||357.5||357.5|0
1737373070000|2025-01-20 11:37:50|357.6||357.7||357.7||357.6||0
1737373110000|2025-01-20 11:38:30|357.6||357.6||357.6||357.6||0
1737373140000|2025-01-20 11:39:00|357.7||357.7||357.7||357.7||140
1737373150000|2025-01-20 11:39:10|357.6||357.7||357.7||357.6||924
1737373200000|2025-01-20 11:40:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737373250000|2025-01-20 11:40:50||357.5||357.4||357.5||357.4|0
1737373320000|2025-01-20 11:42:00|357.5||357.5||357.5||357.5||0
1737373400000|2025-01-20 11:43:20|357.6||357.6||357.6||357.6||138
1737373600000|2025-01-20 11:46:40||357.5||357.5||357.5||357.5|793
1737373610000|2025-01-20 11:46:50|||||||||599
1737373630000|2025-01-20 11:47:10||357.4||357.4||357.4||357.4|3600
1737373670000|2025-01-20 11:47:50||357.5||357.5||357.5||357.5|1200
1737373730000|2025-01-20 11:48:50|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|2162
1737373770000|2025-01-20 11:49:30||357.5||357.5||357.5||357.5|1585
1737373790000|2025-01-20 11:49:50|||||||||600
1737373970000|2025-01-20 11:52:50|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|1482
1737374060000|2025-01-20 11:54:20|||||||||1585
1737374160000|2025-01-20 11:56:00|357.6||357.6||357.6||357.6||0
1737374220000|2025-01-20 11:57:00|357.7||357.7||357.7||357.7||30
1737374270000|2025-01-20 11:57:50|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|3564
1737374280000|2025-01-20 11:58:00||357.4||357.4||357.5||357.4|0
1737374390000|2025-01-20 11:59:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1737374490000|2025-01-20 12:01:30|357.4|357.4|357.4|357.3|357.4|357.4|357.4|357.3|5580
1737374500000|2025-01-20 12:01:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2162
1737374540000|2025-01-20 12:02:20|357.4||357.4||357.4||357.4||1716
1737374670000|2025-01-20 12:04:30|357.3||357.3||357.3||357.3||0
1737374680000|2025-01-20 12:04:40|357.4||357.4||357.4||357.4||780
1737374700000|2025-01-20 12:05:00|357.3||357.3||357.3||357.3||0
1737374770000|2025-01-20 12:06:10||357.1||357.1||357.1||357.1|0
1737374820000|2025-01-20 12:07:00||357.2||357.2||357.2||357.2|0
1737374840000|2025-01-20 12:07:20|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|3382
1737374850000|2025-01-20 12:07:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1737374870000|2025-01-20 12:07:50|||||||||31
1737374890000|2025-01-20 12:08:10|||||||||124
1737374980000|2025-01-20 12:09:40||357.1||357.1||357.1||357.1|0
1737375190000|2025-01-20 12:13:10|357.2|357|357.2|357.1|357.2|357.1|357.2|357|1081
1737375210000|2025-01-20 12:13:30|||||||||4000
1737375310000|2025-01-20 12:15:10|357.3||357.3||357.3||357.3||1800
1737375380000|2025-01-20 12:16:20||357.2||357.2||357.2||357.2|0
1737375450000|2025-01-20 12:17:30|357.4||357.4||357.4||357.4||0
1737375540000|2025-01-20 12:19:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|2800
1737375650000|2025-01-20 12:20:50|357.2|357|357.2|357.1|357.2|357.1|357.2|357|0
1737375660000|2025-01-20 12:21:00|357.3||357.3||357.3||357.3||29
1737375760000|2025-01-20 12:22:40||357.2||357.2||357.2||357.2|0
1737375770000|2025-01-20 12:22:50|357.4||357.4||357.4||357.4||1438
1737375880000|2025-01-20 12:24:40||357.3||357.3||357.3||357.3|0
1737375910000|2025-01-20 12:25:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|69
1737375990000|2025-01-20 12:26:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737376080000|2025-01-20 12:28:00|||||||||905
1737376200000|2025-01-20 12:30:00||357.4||357.5||357.5||357.4|2463
1737376210000|2025-01-20 12:30:10|357.7||357.7||357.7||357.7||827
1737376290000|2025-01-20 12:31:30||357.6||357.6||357.6||357.6|0
1737376300000|2025-01-20 12:31:40|||||||||1599
1737376310000|2025-01-20 12:31:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737376330000|2025-01-20 12:32:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|332
1737376360000|2025-01-20 12:32:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737376410000|2025-01-20 12:33:30|357.7||357.7||357.7||357.7||1700
1737376420000|2025-01-20 12:33:40|357.6||357.6||357.6||357.6||0
1737376760000|2025-01-20 12:39:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1781
1737376770000|2025-01-20 12:39:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|32
1737376900000|2025-01-20 12:41:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737377090000|2025-01-20 12:44:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737377150000|2025-01-20 12:45:50||357.5||357.5||357.5||357.5|0
1737377170000|2025-01-20 12:46:10||357.6||357.6||357.6||357.6|0
1737377190000|2025-01-20 12:46:30||357.5||357.6||357.6||357.5|0
1737377250000|2025-01-20 12:47:30||357.5||357.6||357.6||357.5|0
1737377270000|2025-01-20 12:47:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737377600000|2025-01-20 12:53:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|35
1737377640000|2025-01-20 12:54:00|||||||||848
1737377750000|2025-01-20 12:55:50|||||||||855
1737377810000|2025-01-20 12:56:50||357.5||357.5||357.5||357.5|0
1737378000000|2025-01-20 13:00:00|357.6|357.6|357.5|357.4|357.6|357.6|357.5|357.4|2869
1737378050000|2025-01-20 13:00:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737378440000|2025-01-20 13:07:20||357.2||357.2||357.2||357.2|0
1737378470000|2025-01-20 13:07:50|357.3||357.4||357.4||357.3||0
1737378490000|2025-01-20 13:08:10|357.3|357.1|357.2|357.1|357.3|357.1|357.2|357.1|559
1737378500000|2025-01-20 13:08:20|||||||||151
1737378510000|2025-01-20 13:08:30|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|1930
1737378580000|2025-01-20 13:09:40|357.3||357.4||357.4||357.3||0
1737378590000|2025-01-20 13:09:50|357.3||357.3||357.4||357.3||0
1737378610000|2025-01-20 13:10:10|||||||||1577
1737378690000|2025-01-20 13:11:30||357.1||357.1||357.1||357.1|0
1737378720000|2025-01-20 13:12:00||357.2||357.2||357.2||357.2|0
1737378730000|2025-01-20 13:12:10||357.1||357.1||357.2||357.1|0
1737378880000|2025-01-20 13:14:40||357.2||357.2||357.2||357.2|0
1737378890000|2025-01-20 13:14:50|357.4||357.4||357.4||357.4||0
1737378960000|2025-01-20 13:16:00||357.3||357.2||357.3||357.2|0
1737378970000|2025-01-20 13:16:10||357.3||357.3||357.3||357.3|0
1737378990000|2025-01-20 13:16:30||357.2||357.2||357.2||357.2|0
1737379050000|2025-01-20 13:17:30||357.3||357.2||357.3||357.2|0
1737379080000|2025-01-20 13:18:00|357.3||357.3||357.3||357.3||0
1737379150000|2025-01-20 13:19:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1737379600000|2025-01-20 13:26:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|5000
1737379680000|2025-01-20 13:28:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1737379690000|2025-01-20 13:28:10||357||357||357||357|45
1737379730000|2025-01-20 13:28:50||357.1||357.1||357.1||357.1|500
1737379800000|2025-01-20 13:30:00|357.1|357|357.5|357.4|357.5|357.4|357.1|357|6480
1737379810000|2025-01-20 13:30:10|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|6792
1737379820000|2025-01-20 13:30:20|357.3|357.1|357.2|357|357.3|357.1|357.2|357|5942
1737379860000|2025-01-20 13:31:00|357.4|357.1|357.4|357.2|357.4|357.3|357.4|357.1|1328
1737379880000|2025-01-20 13:31:20|357.3|357.1|357.2|357|357.3|357.1|357.2|357|0
1737379890000|2025-01-20 13:31:30|357.3|357.1|357.3|357.2|357.3|357.2|357.3|357.1|0
1737379900000|2025-01-20 13:31:40||357.1||357.1||357.1||357.1|134
1737379920000|2025-01-20 13:32:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1851
1737379980000|2025-01-20 13:33:00|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|1233
1737379990000|2025-01-20 13:33:10|357.6|357.3|357.6|357.4|357.6|357.4|357.6|357.3|0
1737380010000|2025-01-20 13:33:30|357.5||357.6||357.6||357.5||1800
1737380020000|2025-01-20 13:33:40|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1737380070000|2025-01-20 13:34:30|357.4||357.4||357.4||357.4||0
1737380080000|2025-01-20 13:34:40||357.2||357.2||357.2||357.2|0
1737380110000|2025-01-20 13:35:10|357.3|357.1|357.3|357.2|357.3|357.2|357.3|357.1|0
1737380120000|2025-01-20 13:35:20||357.1||357.2||357.2||357.1|1800
1737380150000|2025-01-20 13:35:50|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|953
1737380170000|2025-01-20 13:36:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1737380230000|2025-01-20 13:37:10|357.4||357.4||357.4||357.4||0
1737380280000|2025-01-20 13:38:00|357.3|357.2|357.4|357.2|357.4|357.3|357.3|357.2|2377
1737380310000|2025-01-20 13:38:30|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|519
1737380320000|2025-01-20 13:38:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1737380360000|2025-01-20 13:39:20||357.3||357.3||357.3||357.3|922
1737380380000|2025-01-20 13:39:40|357.5||357.5||357.5||357.5||0
1737380400000|2025-01-20 13:40:00|357.4||357.4||357.4||357.4||0
1737380470000|2025-01-20 13:41:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1737380510000|2025-01-20 13:41:50|||||||||1967
1737380520000|2025-01-20 13:42:00|357.4||357.3||357.4||357.3||44
1737380540000|2025-01-20 13:42:20||357.1||357.1||357.1||357.1|0
1737380590000|2025-01-20 13:43:10||357.2||357.2||357.2||357.2|0
1737380600000|2025-01-20 13:43:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737380620000|2025-01-20 13:43:40|357.5||357.5||357.5||357.5||0
1737380650000|2025-01-20 13:44:10|357.4||357.4||357.4||357.4||0
1737380670000|2025-01-20 13:44:30||357.2||357.3||357.3||357.2|0
1737380680000|2025-01-20 13:44:40|357.5||357.5||357.5||357.5||0
1737380710000|2025-01-20 13:45:10||357.4||357.4||357.4||357.4|0
1737380760000|2025-01-20 13:46:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|41
1737380770000|2025-01-20 13:46:10|357.7||357.7||357.7||357.7||42
1737380790000|2025-01-20 13:46:30||357.6||357.6||357.6||357.6|0
1737380820000|2025-01-20 13:47:00|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|4539
1737380840000|2025-01-20 13:47:20||357.8||357.8||357.8||357.8|0
1737380870000|2025-01-20 13:47:50|358|357.9|358|357.9|358|357.9|358|357.9|0
1737380910000|2025-01-20 13:48:30|||||||||150
1737380970000|2025-01-20 13:49:30||357.8||357.8||357.8||357.8|500
1737380990000|2025-01-20 13:49:50||357.9||357.9||357.9||357.8|0
1737381000000|2025-01-20 13:50:00||357.8||357.9||357.9||357.8|0
1737381010000|2025-01-20 13:50:10||357.8||357.8||357.8||357.8|0
1737381020000|2025-01-20 13:50:20||357.9||357.9||357.9||357.9|0
1737381060000|2025-01-20 13:51:00|358.1|358|358.1|358|358.1|358|358.1|358|828
1737381090000|2025-01-20 13:51:30||357.9||357.9||357.9||357.9|111
1737381100000|2025-01-20 13:51:40|358.2|358|358.2|358.1|358.2|358.1|358.2|358|1
1737381120000|2025-01-20 13:52:00|358.3||358.3||358.3||358.3||0
1737381240000|2025-01-20 13:54:00||358.2||358.2||358.2||358.2|0
1737381260000|2025-01-20 13:54:20|358.2|358.1|358|357.9|358.2|358.1|358|357.9|175
1737381270000|2025-01-20 13:54:30||357.8||357.9||357.9||357.8|1115
1737381300000|2025-01-20 13:55:00||357.8||357.9||357.9||357.8|0
1737381340000|2025-01-20 13:55:40|358.1|358|358.1|358|358.1|358|358.1|358|2973
1737381350000|2025-01-20 13:55:50|358|357.9|358.1|357.9|358.1|357.9|358|357.9|1132
1737381430000|2025-01-20 13:57:10||358||357.9||358||357.9|0
1737381460000|2025-01-20 13:57:40||358||358||358||357.9|3300
1737381470000|2025-01-20 13:57:50||357.9||357.9||358||357.9|0
1737381530000|2025-01-20 13:58:50||358||358||358||358|0
1737381540000|2025-01-20 13:59:00|358.2||358.2||358.2||358.2||0
1737381590000|2025-01-20 13:59:50|||||||||6
1737381600000|2025-01-20 14:00:00|358.1||358.1||358.1||358.1||0
1737381610000|2025-01-20 14:00:10||357.9||358||358||357.9|0
1737381620000|2025-01-20 14:00:20||357.9||357.9||357.9||357.9|0
1737381680000|2025-01-20 14:01:20||358||358||358||358|0
1737381690000|2025-01-20 14:01:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|49
1737381760000|2025-01-20 14:02:40||358||358||358||358|2500
1737381770000|2025-01-20 14:02:50||358.1||358||358.1||358|0
1737381780000|2025-01-20 14:03:00|358.1|357.9|358|357.9|358.1|357.9|358|357.9|1695
1737381800000|2025-01-20 14:03:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1737381890000|2025-01-20 14:04:50|358.2||358.2||358.2||358.2||0
1737381900000|2025-01-20 14:05:00|358.1||358.1||358.2||358.1||150
1737381930000|2025-01-20 14:05:30|||||||||916
1737381940000|2025-01-20 14:05:40|358.2||358.2||358.2||358.2||44
1737382010000|2025-01-20 14:06:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|3067
1737382030000|2025-01-20 14:07:10|358|357.8|358|357.8|358|357.8|358|357.8|0
1737382100000|2025-01-20 14:08:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|94
1737382220000|2025-01-20 14:10:20|357.8||357.8||357.8||357.8||0
1737382280000|2025-01-20 14:11:20|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737382310000|2025-01-20 14:11:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|123
1737382380000|2025-01-20 14:13:00|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|0
1737382440000|2025-01-20 14:14:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737382490000|2025-01-20 14:14:50|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|330
1737382540000|2025-01-20 14:15:40|358|357.9|358|357.9|358|357.9|358|357.9|1251
1737382700000|2025-01-20 14:18:20|358.1|358|358.1|358|358.1|358|358.1|358|86
1737382860000|2025-01-20 14:21:00|358.2|358.1|358.1|358|358.2|358.1|358.1|358|662
1737382980000|2025-01-20 14:23:00|||||||||61
1737383110000|2025-01-20 14:25:10||357.9||357.9||357.9||357.9|131
1737383210000|2025-01-20 14:26:50||358||358||358||358|0
1737383310000|2025-01-20 14:28:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|52
1737383340000|2025-01-20 14:29:00|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|0
1737383400000|2025-01-20 14:30:00|358.2||358.2||358.2||358.2||0
1737383420000|2025-01-20 14:30:20|358.1|358|358.1|358|358.1|358|358.1|358|489
1737383460000|2025-01-20 14:31:00|358.2||358.2||358.2||358.2||0
1737383520000|2025-01-20 14:32:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|1608
1737383570000|2025-01-20 14:32:50||358.2||358.2||358.2||358.2|0
1737383580000|2025-01-20 14:33:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1737383590000|2025-01-20 14:33:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|700
1737383610000|2025-01-20 14:33:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|728
1737383640000|2025-01-20 14:34:00|358.7||358.7||358.7||358.7||549
1737383670000|2025-01-20 14:34:30||358.6||358.6||358.6||358.6|589
1737383680000|2025-01-20 14:34:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1373
1737383700000|2025-01-20 14:35:00|||||||||1936
1737383750000|2025-01-20 14:35:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|150
1737383760000|2025-01-20 14:36:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|893
1737383770000|2025-01-20 14:36:10|358.9||358.9||358.9||358.9||180
1737383810000|2025-01-20 14:36:50||358.8||358.8||358.8||358.8|0
1737383820000|2025-01-20 14:37:00||358.7||358.7||358.7||358.7|893
1737383830000|2025-01-20 14:37:10|358.8||358.9||358.9||358.8||0
1737383840000|2025-01-20 14:37:20|358.8||358.8||358.8||358.8||0
1737383860000|2025-01-20 14:37:40|358.9|358.8|358.9|358.7|358.9|358.8|358.8|358.7|1288
1737383870000|2025-01-20 14:37:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1406
1737383880000|2025-01-20 14:38:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|893
1737383890000|2025-01-20 14:38:10|358.8||358.9||358.9||358.8||0
1737383900000|2025-01-20 14:38:20|358.8||358.9||358.9||358.8||0
1737383910000|2025-01-20 14:38:30|358.8||358.9||358.9||358.8||0
1737383920000|2025-01-20 14:38:40|358.8||358.8||358.8||358.8||929
1737383940000|2025-01-20 14:39:00|358.9||358.9||358.9||358.9||943
1737383990000|2025-01-20 14:39:50||358.8||358.8||358.8||358.8|0
1737384000000|2025-01-20 14:40:00|359|358.9|359|358.8|359|358.9|359|358.8|893
1737384020000|2025-01-20 14:40:20||358.9||358.9||358.9||358.9|0
1737384040000|2025-01-20 14:40:40|358.9|358.8|358.8|358.6|358.9|358.8|358.8|358.6|0
1737384050000|2025-01-20 14:40:50|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|51
1737384060000|2025-01-20 14:41:00|||||||||893
1737384090000|2025-01-20 14:41:30||358.8||358.7||358.8||358.7|0
1737384100000|2025-01-20 14:41:40|359|358.8|359|358.8|359|358.8|359|358.8|50
1737384110000|2025-01-20 14:41:50||358.9||358.9||358.9||358.9|0
1737384120000|2025-01-20 14:42:00|||||||||893
1737384180000|2025-01-20 14:43:00|359.1||359.1||359.1||359.1||2878
1737384200000|2025-01-20 14:43:20||359||359||359||359|0
1737384240000|2025-01-20 14:44:00|359.2||359.2||359.2||359.2||893
1737384260000|2025-01-20 14:44:20||359.1||359.1||359.1||359.1|2000
1737384290000|2025-01-20 14:44:50|||||||||1886
1737384300000|2025-01-20 14:45:00|||||||||376
1737384320000|2025-01-20 14:45:20|||||||||890
1737384340000|2025-01-20 14:45:40|359.1|359|359.1|359|359.1|359|359.1|359|0
1737384350000|2025-01-20 14:45:50|359.2||359.2||359.2||359.2||0
1737384360000|2025-01-20 14:46:00|||||||||276
1737384400000|2025-01-20 14:46:40|359|358.9|359|358.9|359|358.9|359|358.9|2786
1737384420000|2025-01-20 14:47:00|359.1||359.1||359.1||359.1||893
1737384470000|2025-01-20 14:47:50|359.2|359|359.2|359.1|359.2|359.1|359.2|359|218
1737384480000|2025-01-20 14:48:00|||||||||893
1737384540000|2025-01-20 14:49:00|359.3||359.3||359.3||359.3||1008
1737384590000|2025-01-20 14:49:50||359.2||359.2||359.2||359.2|0
1737384620000|2025-01-20 14:50:20||359.1||359.1||359.1||359.1|1591
1737384650000|2025-01-20 14:50:50||359.2||359.2||359.2||359.2|0
1737384660000|2025-01-20 14:51:00|||||||||893
1737384690000|2025-01-20 14:51:30||359.1||359.2||359.2||359.1|0
1737384710000|2025-01-20 14:51:50||359.1||359.2||359.2||359.1|0
1737384720000|2025-01-20 14:52:00||359.1||359.2||359.2||359.1|110
1737384760000|2025-01-20 14:52:40|||||||||300
1737384780000|2025-01-20 14:53:00|359.4|359.3|359.3|359.1|359.4|359.3|359.3|359.1|0
1737384840000|2025-01-20 14:54:00|359.2|359|359.1|359|359.2|359|359.1|359|943
1737384860000|2025-01-20 14:54:20|359|358.9|359.1|358.9|359.1|358.9|359|358.9|1882
1737384900000|2025-01-20 14:55:00|||||||||306
1737384910000|2025-01-20 14:55:10|359||359||359||359||0
1737384930000|2025-01-20 14:55:30|359.1||359||359.1||359||1070
1737384960000|2025-01-20 14:56:00|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|1771
1737385020000|2025-01-20 14:57:00|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|893
1737385050000|2025-01-20 14:57:30|358.8||358.8||358.8||358.8||2786
1737385080000|2025-01-20 14:58:00||358.7||358.7||358.7||358.7|0
1737385100000|2025-01-20 14:58:20||358.6||358.6||358.6||358.6|0
1737385130000|2025-01-20 14:58:50||358.7||358.7||358.7||358.7|0
1737385140000|2025-01-20 14:59:00|||||||||893
1737385170000|2025-01-20 14:59:30|||||||||419
1737385200000|2025-01-20 15:00:00|358.9|358.6|358.8|358.6|358.9|358.6|358.8|358.6|893
1737385290000|2025-01-20 15:01:30|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|655
1737385330000|2025-01-20 15:02:10||358.6||358.6||358.6||358.6|0
1737385340000|2025-01-20 15:02:20|358.8||358.8||358.8||358.8||66
1737385370000|2025-01-20 15:02:50||358.7||358.7||358.7||358.7|0
1737385380000|2025-01-20 15:03:00||358.6||358.6||358.6||358.6|856
1737385430000|2025-01-20 15:03:50|358.7||358.8||358.8||358.7||0
1737385440000|2025-01-20 15:04:00|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1737385460000|2025-01-20 15:04:20||358.6||358.5||358.6||358.5|0
1737385470000|2025-01-20 15:04:30||358.6||358.5||358.6||358.5|0
1737385480000|2025-01-20 15:04:40||358.6||358.5||358.6||358.5|0
1737385490000|2025-01-20 15:04:50||358.6||358.5||358.6||358.5|0
1737385500000|2025-01-20 15:05:00|358.5|358.6|358.4|358.3|358.5|358.6|358.4|358.3|1815
1737385520000|2025-01-20 15:05:20|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|74
1737385580000|2025-01-20 15:06:20|358.4|358.4|358.4|358.3|358.4|358.4|358.4|358.3|2786
1737385600000|2025-01-20 15:06:40||358.2||358.2||358.2||358.2|833
1737385620000|2025-01-20 15:07:00||358.3||358.3||358.3||358.3|0
1737385640000|2025-01-20 15:07:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|335
1737385680000|2025-01-20 15:08:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|271
1737385710000|2025-01-20 15:08:30||358.4||358.4||358.4||358.4|0
1737385720000|2025-01-20 15:08:40||358.5||358.4||358.5||358.4|0
1737385740000|2025-01-20 15:09:00|||||||||53
1737385780000|2025-01-20 15:09:40|358.5||358.6||358.6||358.5||0
1737385800000|2025-01-20 15:10:00|358.5||358.5||358.5||358.5||0
1737385810000|2025-01-20 15:10:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1800
1737385840000|2025-01-20 15:10:40||358.2||358.2||358.2||358.2|2786
1737385880000|2025-01-20 15:11:20||358.3||358.3||358.3||358.3|0
1737385890000|2025-01-20 15:11:30|358.5||358.5||358.5||358.5||65
1737385920000|2025-01-20 15:12:00||358.4||358.3||358.4||358.3|0
1737385980000|2025-01-20 15:13:00||358.4||358.4||358.4||358.4|0
1737386020000|2025-01-20 15:13:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|65
1737386030000|2025-01-20 15:13:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|75
1737386040000|2025-01-20 15:14:00|358.8||358.8||358.8||358.8||0
1737386060000|2025-01-20 15:14:20|358.7||358.7||358.7||358.7||0
1737386110000|2025-01-20 15:15:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1986
1737386140000|2025-01-20 15:15:40||358.4||358.4||358.4||358.4|0
1737386220000|2025-01-20 15:17:00|358.5|358.5|358.5|358.4|358.5|358.5|358.5|358.4|2786
1737386310000|2025-01-20 15:18:30|||||||||1025
1737386320000|2025-01-20 15:18:40|358.6||358.6||358.6||358.6||0
1737386370000|2025-01-20 15:19:30||358.5||358.5||358.5||358.5|0
1737386380000|2025-01-20 15:19:40||358.4||358.4||358.4||358.4|1
1737386400000|2025-01-20 15:20:00||358.5||358.4||358.5||358.4|0
1737386430000|2025-01-20 15:20:30||358.5||358.4||358.5||358.4|0
1737386490000|2025-01-20 15:21:30||358.5||358.4||358.5||358.4|0
1737386570000|2025-01-20 15:22:50||358.5||358.4||358.5||358.4|0
1737386580000|2025-01-20 15:23:00||358.5||358.5||358.5||358.5|150
1737386620000|2025-01-20 15:23:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2491
1737386630000|2025-01-20 15:23:50|358.6||358.6||358.6||358.6||0
1737386640000|2025-01-20 15:24:00||358.5||358.5||358.5||358.5|0
1737386670000|2025-01-20 15:24:30||358.4||358.4||358.4||358.4|0
1737386700000|2025-01-20 15:25:00||358.5||358.5||358.5||358.5|0
1737386710000|2025-01-20 15:25:10||358.4||358.4||358.4||358.4|0
1737386770000|2025-01-20 15:26:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|119
1737386820000|2025-01-20 15:27:00|358.4|358.4|358.5|358.3|358.5|358.4|358.4|358.3|4474
1737386850000|2025-01-20 15:27:30|358.4||358.5||358.5||358.4||1324
1737386880000|2025-01-20 15:28:00|358.6|358.4|358.6|358.5|358.6|358.5|358.6|358.4|599
1737386890000|2025-01-20 15:28:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737387000000|2025-01-20 15:30:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737387030000|2025-01-20 15:30:30||358.4||358.4||358.4||358.4|0
1737387040000|2025-01-20 15:30:40||358.5||358.4||358.5||358.4|0
1737387060000|2025-01-20 15:31:00|358.5|358.5|358.5|358.4|358.5|358.5|358.5|358.4|0
1737387120000|2025-01-20 15:32:00||358.3||358.3||358.3||358.3|1282
1737387130000|2025-01-20 15:32:10||358.4||358.4||358.4||358.4|0
1737387230000|2025-01-20 15:33:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|2308
1737387370000|2025-01-20 15:36:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|88
1737387420000|2025-01-20 15:37:00|||||||||1800
1737387430000|2025-01-20 15:37:10|||||||||209
1737387470000|2025-01-20 15:37:50||358.1||358.1||358.1||358.1|0
1737387500000|2025-01-20 15:38:20||358.2||358.1||358.2||358.1|91
1737387580000|2025-01-20 15:39:40|358.2||358.3||358.3||358.2||460
1737387660000|2025-01-20 15:41:00|358|357.9|358.1|357.9|358.1|358|358|357.9|1
1737387700000|2025-01-20 15:41:40||358||358||358||358|0
1737387740000|2025-01-20 15:42:20||357.9||357.9||357.9||357.9|0
1737387750000|2025-01-20 15:42:30|||||||||104
1737387770000|2025-01-20 15:42:50||358||358||358||358|0
1737387800000|2025-01-20 15:43:20||357.9||357.9||357.9||357.9|0
1737387830000|2025-01-20 15:43:50|358||358||358||358||3487
1737387840000|2025-01-20 15:44:00|358.1||358||358.1||358||1956
1737387860000|2025-01-20 15:44:20|358.1||358.1||358.1||358.1||0
1737387890000|2025-01-20 15:44:50||358||358||358||358|0
1737387910000|2025-01-20 15:45:10|358|357.9|358|357.9|358|358|358|357.9|911
1737387930000|2025-01-20 15:45:30||357.8||357.8||357.8||357.8|0
1737387940000|2025-01-20 15:45:40||357.9||357.9||357.9||357.9|0
1737387960000|2025-01-20 15:46:00|358.1||358.1||358.1||358.1||810
1737388000000|2025-01-20 15:46:40||358||357.9||358||357.9|0
1737388020000|2025-01-20 15:47:00|358.2|358|358.2|358.1|358.2|358.1|358.2|358|1049
1737388040000|2025-01-20 15:47:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|127
1737388060000|2025-01-20 15:47:40||358.1||358.1||358.1||358.1|1320
1737388080000|2025-01-20 15:48:00||358.2||358.2||358.2||358.2|0
1737388100000|2025-01-20 15:48:20|358.4||358.4||358.4||358.4||183
1737388120000|2025-01-20 15:48:40|358.3||358.3||358.3||358.3||0
1737388130000|2025-01-20 15:48:50||358.1||358.1||358.1||358.1|821
1737388140000|2025-01-20 15:49:00||358.2||358.2||358.2||358.2|0
1737388150000|2025-01-20 15:49:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1737388160000|2025-01-20 15:49:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1470
1737388260000|2025-01-20 15:51:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737388350000|2025-01-20 15:52:30|358.1|358|358.1|358|358.1|358|358.1|358|1136
1737388360000|2025-01-20 15:52:40|358.2||358.2||358.2||358.2||0
1737388380000|2025-01-20 15:53:00||358.1||358.1||358.1||358.1|0
1737388420000|2025-01-20 15:53:40|358.3||358.3||358.3||358.3||0
1737388440000|2025-01-20 15:54:00|358.2||358.2||358.2||358.2||0
1737388450000|2025-01-20 15:54:10|358.3||358.3||358.3||358.3||0
1737388460000|2025-01-20 15:54:20|358.2||358.2||358.2||358.2||0
1737388470000|2025-01-20 15:54:30|358.3||358.2||358.3||358.2||0
1737388480000|2025-01-20 15:54:40|358.3||358.3||358.3||358.3||0
1737388510000|2025-01-20 15:55:10|358.2||358.2||358.2||358.2||1543
1737388520000|2025-01-20 15:55:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1486
1737388560000|2025-01-20 15:56:00|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|793
1737388720000|2025-01-20 15:58:40||358.2||358.1||358.2||358.1|0
1737388810000|2025-01-20 16:00:10|358.2||358.2||358.2||358.2||514
1737388870000|2025-01-20 16:01:10|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|999
1737388920000|2025-01-20 16:02:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|33
1737388930000|2025-01-20 16:02:10|||||||||1810
1737389000000|2025-01-20 16:03:20|||||||||150
1737389010000|2025-01-20 16:03:30|358.4|358.3|358.5|358.4|358.5|358.4|358.4|358.3|150
1737389020000|2025-01-20 16:03:40||358.3||358.3||358.3||358.3|1391
1737389050000|2025-01-20 16:04:10|358.4||358.4||358.4||358.4||1000
1737389080000|2025-01-20 16:04:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|83
1737389120000|2025-01-20 16:05:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737389160000|2025-01-20 16:06:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737389190000|2025-01-20 16:06:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|149
1737389220000|2025-01-20 16:07:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737389260000|2025-01-20 16:07:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|474
1737389330000|2025-01-20 16:08:50|||||||||1516
1737389340000|2025-01-20 16:09:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1737389370000|2025-01-20 16:09:30|||||||||1250
1737389400000|2025-01-20 16:10:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737389410000|2025-01-20 16:10:10|358.8||358.8||358.8||358.8||2194
1737389440000|2025-01-20 16:10:40|358.7|358.7|358.9|358.7|358.9|358.7|358.7|358.7|2614
1737389450000|2025-01-20 16:10:50||358.8||358.8||358.8||358.8|1000
1737389480000|2025-01-20 16:11:20|359|358.9|359.1|359|359.1|359|359|358.9|1500
1737389510000|2025-01-20 16:11:50|359|358.9|359.1|358.9|359.1|358.9|359|358.9|2391
1737389520000|2025-01-20 16:12:00|359||359.1||359.1||359||0
1737389530000|2025-01-20 16:12:10|359|359.1|359.2|359.1|359.2|359.1|359|359.1|0
1737389580000|2025-01-20 16:13:00|359.3|359.2|359.2|359.1|359.3|359.2|359.2|359.1|2023
1737389630000|2025-01-20 16:13:50|359.3||359.3||359.3||359.3||1000
1737389640000|2025-01-20 16:14:00||359.2||359.2||359.2||359.2|0
1737389650000|2025-01-20 16:14:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|749
1737389660000|2025-01-20 16:14:20|||||||||4533
1737389680000|2025-01-20 16:14:40|359.5||359.5||359.5||359.5||1337
1737389690000|2025-01-20 16:14:50|359.6|359.5|359.7|359.6|359.7|359.6|359.6|359.5|9913
1737389700000|2025-01-20 16:15:00|359.6|359.5|359.7|359.5|359.7|359.5|359.6|359.5|1831
1737389710000|2025-01-20 16:15:10|359.6|359.6|359.6|359.5|359.6|359.6|359.5|359.4|2189
1737389730000|2025-01-20 16:15:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|2614
1737389740000|2025-01-20 16:15:40|359.8||359.8||359.8||359.8||1814
1737389750000|2025-01-20 16:15:50|359.7|359.7|359.8|359.6|359.8|359.7|359.7|359.6|1750
1737389770000|2025-01-20 16:16:10||359.7||359.7||359.7||359.7|0
1737389780000|2025-01-20 16:16:20||359.6||359.7||359.7||359.6|1417
1737389800000|2025-01-20 16:16:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|500
1737389810000|2025-01-20 16:16:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|2325
1737389830000|2025-01-20 16:17:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|376
1737389840000|2025-01-20 16:17:20|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1737389850000|2025-01-20 16:17:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1737389870000|2025-01-20 16:17:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1737389880000|2025-01-20 16:18:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|1149
1737389900000|2025-01-20 16:18:20||359.5||359.6||359.6||359.5|994
1737389920000|2025-01-20 16:18:40|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|2565
1737389940000|2025-01-20 16:19:00||359.5||359.5||359.5||359.5|0
1737389950000|2025-01-20 16:19:10|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|674
1737389980000|2025-01-20 16:19:40|359.5||359.5||359.5||359.5||0
1737389990000|2025-01-20 16:19:50|||||||||3315
1737390000000|2025-01-20 16:20:00|359.6|359.5|359.6|359.4|359.6|359.5|359.6|359.4|5999
1737390020000|2025-01-20 16:20:20||359.5||359.5||359.5||359.5|0
1737390030000|2025-01-20 16:20:30|359.5|359.4|359.6|359.4|359.6|359.4|359.5|359.4|0
1737390040000|2025-01-20 16:20:40|359.5||359.5||359.5||359.5||0
1737390050000|2025-01-20 16:20:50|||||||||1835
1737390160000|2025-01-20 16:22:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|884
1737390180000|2025-01-20 16:23:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|3700
1737390230000|2025-01-20 16:23:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1737390240000|2025-01-20 16:24:00|||||||||1063
1737390250000|2025-01-20 16:24:10|359.5|359.4|359.5|359.4|359.6|359.4|359.5|359.4|2074
1737390290000|2025-01-20 16:24:50|359.6|359.5|359.5|359.4|359.6|359.5|359.5|359.4|3605
1737390300000|2025-01-20 16:25:00|||||||||94
1737390330000|2025-01-20 16:25:30|359.6||359.6||359.6||359.6||0
1737390360000|2025-01-20 16:26:00|359.5||359.5||359.5||359.5||0
1737390370000|2025-01-20 16:26:10|359.6||359.6||359.6||359.6||0
1737390420000|2025-01-20 16:27:00|359.5||359.5||359.5||359.5||0
1737390440000|2025-01-20 16:27:20||359.3||359.3||359.3||359.3|871
1737390460000|2025-01-20 16:27:40||359.4||359.4||359.4||359.4|0
1737390470000|2025-01-20 16:27:50|||||||||3269
1737390490000|2025-01-20 16:28:10||359.3||359.3||359.3||359.3|237
1737390500000|2025-01-20 16:28:20||359.4||359.4||359.4||359.4|0
1737390510000|2025-01-20 16:28:30|359.4|359.3|359.5|359.4|359.5|359.4|359.4|359.3|340
1737390590000|2025-01-20 16:29:50||359.3||359.3||359.3||359.3|482
1737446400000|2025-01-21 08:00:00|360.8|360.5|360.8|360.5|360.8|360.5|360.8|360.5|111
1737446410000|2025-01-21 08:00:10|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|0
1737446420000|2025-01-21 08:00:20||360.4||360.4||360.4||360.4|84
1737446430000|2025-01-21 08:00:30|360.2|359.9|360.1|359.8|360.2|359.9|360.1|359.8|44
1737446440000|2025-01-21 08:00:40|360|359.6|359.9|359.6|360|359.6|359.9|359.6|28
1737446460000|2025-01-21 08:01:00|359.8|359.5|359.8|359.4|359.8|359.5|359.8|359.4|0
1737446480000|2025-01-21 08:01:20|359.7|359.3|359.6|359.2|359.7|359.3|359.6|359.2|0
1737446520000|2025-01-21 08:02:00|359.7|359.4|359.8|359.5|359.8|359.5|359.7|359.4|632
1737446570000|2025-01-21 08:02:50|359.9|359.6|359.9|359.6|359.9|359.6|359.9|359.6|0
1737446580000|2025-01-21 08:03:00||359.5||359.5||359.5||359.5|0
1737446590000|2025-01-21 08:03:10|359.7|359.3|359.6|359.3|359.7|359.3|359.6|359.3|742
1737446600000|2025-01-21 08:03:20||359.4||359.3||359.4||359.3|0
1737446610000|2025-01-21 08:03:30||359.2||359.3||359.3||359.2|0
1737446630000|2025-01-21 08:03:50||359.4||359.4||359.4||359.4|0
1737446640000|2025-01-21 08:04:00||359.3||359.3||359.3||359.3|0
1737446650000|2025-01-21 08:04:10||359.2||359.2||359.3||359.2|0
1737446670000|2025-01-21 08:04:30||359.3||359.3||359.3||359.3|0
1737446710000|2025-01-21 08:05:10|359.9|359.4|359.9|359.6|359.9|359.6|359.9|359.4|0
1737446720000|2025-01-21 08:05:20|359.8||359.9||359.9||359.8||0
1737446730000|2025-01-21 08:05:30|359.8|359.5|359.8|359.5|359.8|359.5|359.8|359.5|0
1737446740000|2025-01-21 08:05:40|359.9|359.6|359.8|359.6|359.9|359.6|359.8|359.6|0
1737446750000|2025-01-21 08:05:50|359.9|359.7|359.7|359.5|359.9|359.7|359.7|359.5|0
1737446760000|2025-01-21 08:06:00|359.9|359.7|359.9|359.6|359.9|359.7|359.9|359.6|113
1737446800000|2025-01-21 08:06:40|359.8|359.5|359.7|359.5|359.8|359.5|359.7|359.4|0
1737446810000|2025-01-21 08:06:50||359.6||359.6||359.6||359.6|0
1737446820000|2025-01-21 08:07:00|359.6|359.3|359.7|359.5|359.7|359.5|359.6|359.3|97
1737446830000|2025-01-21 08:07:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|547
1737446840000|2025-01-21 08:07:20||359.5||359.5||359.5||359.5|0
1737446860000|2025-01-21 08:07:40||359.6||359.6||359.6||359.6|0
1737446880000|2025-01-21 08:08:00||359.5||359.5||359.5||359.5|0
1737446890000|2025-01-21 08:08:10||359.6||359.6||359.7||359.6|0
1737446910000|2025-01-21 08:08:30||359.7||359.7||359.7||359.7|0
1737446920000|2025-01-21 08:08:40||359.6||359.6||359.6||359.6|0
1737446960000|2025-01-21 08:09:20||359.7||359.7||359.7||359.7|0
1737446970000|2025-01-21 08:09:30|360|359.8|360|359.8|360|359.8|360|359.8|0
1737446990000|2025-01-21 08:09:50|||||||||1800
1737447030000|2025-01-21 08:10:30|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|0
1737447040000|2025-01-21 08:10:40||360||359.9||360||359.9|793
1737447070000|2025-01-21 08:11:10|360|359.8|360|359.8|360|359.8|360|359.8|1312
1737447120000|2025-01-21 08:12:00||359.9||359.8||359.9||359.8|0
1737447180000|2025-01-21 08:13:00||359.9||359.9||359.9||359.9|0
1737447240000|2025-01-21 08:14:00|360.1|360|360.1|359.9|360.1|360|360.1|359.9|369
1737447270000|2025-01-21 08:14:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.7|604
1737447280000|2025-01-21 08:14:40||359.7||359.7||359.7||359.7|0
1737447290000|2025-01-21 08:14:50||359.8||359.8||359.8||359.8|0
1737447300000|2025-01-21 08:15:00||359.7||359.8||359.8||359.7|0
1737447320000|2025-01-21 08:15:20||359.7||359.7||359.7||359.7|0
1737447360000|2025-01-21 08:16:00|360|359.8|360|359.8|360|359.9|360|359.8|150
1737447380000|2025-01-21 08:16:20|359.9|359.7|360|359.7|360|359.7|359.9|359.7|0
1737447390000|2025-01-21 08:16:30||359.8||359.8||359.8||359.8|0
1737447400000|2025-01-21 08:16:40||359.7||359.7||359.7||359.7|0
1737447410000|2025-01-21 08:16:50||359.8||359.8||359.8||359.8|0
1737447420000|2025-01-21 08:17:00||359.7||359.8||359.8||359.7|0
1737447440000|2025-01-21 08:17:20|||||||||1770
1737447470000|2025-01-21 08:17:50|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|0
1737447550000|2025-01-21 08:19:10||359.8||359.7||359.8||359.7|0
1737447570000|2025-01-21 08:19:30||359.8||359.8||359.8||359.8|0
1737447590000|2025-01-21 08:19:50|360|359.7|359.9|359.7|360|359.7|359.9|359.7|1532
1737447600000|2025-01-21 08:20:00|360|359.8|360|359.8|360|359.8|360|359.8|0
1737447670000|2025-01-21 08:21:10|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|1580
1737447680000|2025-01-21 08:21:20|360|359.8|360|359.8|360|359.8|360|359.8|764
1737447690000|2025-01-21 08:21:30||359.9||359.9||359.9||359.9|0
1737447910000|2025-01-21 08:25:10|||||||||1599
1737447920000|2025-01-21 08:25:20|360.1|360|360.1|360|360.1|360|360.1|360|344
1737447930000|2025-01-21 08:25:30|360|359.9|360.1|359.9|360.1|359.9|360|359.9|0
1737447970000|2025-01-21 08:26:10|360.2|360|360.2|360.1|360.2|360.1|360.2|360|1356
1737448000000|2025-01-21 08:26:40||360||360||360||360|0
1737448020000|2025-01-21 08:27:00||360.1||360||360.1||360|1599
1737448070000|2025-01-21 08:27:50||360.1||360||360.1||360|0
1737448090000|2025-01-21 08:28:10||360.1||360||360.1||360|0
1737448130000|2025-01-21 08:28:50||360.1||360.1||360.1||360.1|0
1737448140000|2025-01-21 08:29:00||360||360||360||360|0
1737448210000|2025-01-21 08:30:10|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|1599
1737448220000|2025-01-21 08:30:20|360|359.8|360|359.8|360|359.8|360|359.8|0
1737448230000|2025-01-21 08:30:30|359.9||359.9||359.9||359.9||686
1737448260000|2025-01-21 08:31:00|360|359.9|360|359.9|360|359.9|360|359.8|60
1737448280000|2025-01-21 08:31:20||359.8||359.8||359.8||359.8|0
1737448290000|2025-01-21 08:31:30||359.9||359.9||359.9||359.9|0
1737448300000|2025-01-21 08:31:40|360.1||360||360.1||360||642
1737448310000|2025-01-21 08:31:50|360.1|359.8|359.9|359.8|360.1|359.8|359.9|359.8|1422
1737448330000|2025-01-21 08:32:10||359.7||359.7||359.7||359.7|1053
1737448380000|2025-01-21 08:33:00||359.8||359.8||359.8||359.8|0
1737448400000|2025-01-21 08:33:20|360||360||360||360||1800
1737448410000|2025-01-21 08:33:30|359.9|359.7|359.8|359.6|359.9|359.7|359.8|359.6|1950
1737448420000|2025-01-21 08:33:40|||||||||459
1737448470000|2025-01-21 08:34:30|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|0
1737448520000|2025-01-21 08:35:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|661
1737448530000|2025-01-21 08:35:30||359.5||359.5||359.5||359.5|0
1737448560000|2025-01-21 08:36:00||359.4||359.4||359.4||359.4|0
1737448570000|2025-01-21 08:36:10||359.5||359.5||359.5||359.5|0
1737448590000|2025-01-21 08:36:30||359.4||359.4||359.4||359.4|0
1737448700000|2025-01-21 08:38:20|359.5||359.5||359.5||359.5||0
1737448710000|2025-01-21 08:38:30|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|550
1737448740000|2025-01-21 08:39:00||359.4||359.4||359.5||359.4|0
1737448770000|2025-01-21 08:39:30||359.5||359.5||359.5||359.5|0
1737448800000|2025-01-21 08:40:00|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|1396
1737448810000|2025-01-21 08:40:10|359.6||359.6||359.6||359.6||3
1737448840000|2025-01-21 08:40:40|||||||||500
1737448860000|2025-01-21 08:41:00|359.7||359.7||359.7||359.7||135
1737448870000|2025-01-21 08:41:10|359.6||359.6||359.6||359.6||0
1737448910000|2025-01-21 08:41:50|359.7||359.7||359.7||359.7||0
1737448940000|2025-01-21 08:42:20|359.6||359.6||359.6||359.6||0
1737448950000|2025-01-21 08:42:30|359.7|359.4|359.6|359.4|359.7|359.4|359.6|359.4|852
1737449000000|2025-01-21 08:43:20|359.4|359.3|359.3|359.1|359.4|359.3|359.3|359.1|5500
1737449090000|2025-01-21 08:44:50||359.2||359.2||359.2||359.2|0
1737449140000|2025-01-21 08:45:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1455
1737449190000|2025-01-21 08:46:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|782
1737449200000|2025-01-21 08:46:40|||||||||30
1737449210000|2025-01-21 08:46:50||359.1||359.1||359.1||359.1|0
1737449220000|2025-01-21 08:47:00|359.2||359.2||359.2||359.2||0
1737449230000|2025-01-21 08:47:10||359||359||359||359|0
1737449260000|2025-01-21 08:47:40||359.1||359.1||359.1||359.1|0
1737449280000|2025-01-21 08:48:00||359||359||359||359|0
1737449300000|2025-01-21 08:48:20||359.1||359.1||359.1||359.1|0
1737449310000|2025-01-21 08:48:30||359||359.1||359.1||359|0
1737449410000|2025-01-21 08:50:10|||||||||617
1737449420000|2025-01-21 08:50:20||359||359||359||359|0
1737449430000|2025-01-21 08:50:30||359.1||359.1||359.1||359.1|0
1737449440000|2025-01-21 08:50:40||359||359||359||359|0
1737449470000|2025-01-21 08:51:10|359|358.9|359.1|359|359.1|359|359|358.9|4495
1737449480000|2025-01-21 08:51:20|359.2||359.2||359.2||359.2||797
1737449530000|2025-01-21 08:52:10|359.1||359.1||359.1||359.1||0
1737449540000|2025-01-21 08:52:20||358.9||358.9||358.9||358.9|0
1737449550000|2025-01-21 08:52:30||359||359||359||359|0
1737449620000|2025-01-21 08:53:40||358.9||358.9||358.9||358.9|696
1737449640000|2025-01-21 08:54:00||359||358.9||359||358.9|0
1737449720000|2025-01-21 08:55:20|359|358.8|359|358.8|359|358.8|359|358.8|0
1737449840000|2025-01-21 08:57:20|359.1|359|359.1|359|359.1|359|359.1|359|529
1737449850000|2025-01-21 08:57:30|359|358.9|359|358.9|359|358.9|359|358.9|3371
1737449880000|2025-01-21 08:58:00|359.1|359|359.1|359|359.1|359|359.1|359|0
1737449930000|2025-01-21 08:58:50|359.2||359.2||359.2||359.2||6938
1737449940000|2025-01-21 08:59:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737450000000|2025-01-21 09:00:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|429
1737450010000|2025-01-21 09:00:10|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737450020000|2025-01-21 09:00:20|359.2||359.3||359.3||359.2||767
1737450110000|2025-01-21 09:01:50|359.2||359.2||359.2||359.2||230
1737450160000|2025-01-21 09:02:40|||||||||976
1737450230000|2025-01-21 09:03:50|359.3||359.3||359.3||359.3||3170
1737450250000|2025-01-21 09:04:10||359.2||359.2||359.2||359.2|0
1737450450000|2025-01-21 09:07:30|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|181
1737450460000|2025-01-21 09:07:40||359.3||359.3||359.3||359.3|0
1737450470000|2025-01-21 09:07:50||359.2||359.3||359.3||359.2|0
1737450800000|2025-01-21 09:13:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737450940000|2025-01-21 09:15:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1737450980000|2025-01-21 09:16:20|359.6|359.4|359.6|359.5|359.6|359.5|359.6|359.4|529
1737451010000|2025-01-21 09:16:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1428
1737451020000|2025-01-21 09:17:00||359.3||359.3||359.3||359.3|0
1737451030000|2025-01-21 09:17:10|359.3|359.1|359.2|359|359.3|359.1|359.2|359|649
1737451040000|2025-01-21 09:17:20|359|358.8|358.9|358.7|359|358.8|358.9|358.7|8100
1737451050000|2025-01-21 09:17:30|359|358.8|359|358.8|359|358.9|359|358.8|2788
1737451080000|2025-01-21 09:18:00||358.9||358.9||358.9||358.9|0
1737451100000|2025-01-21 09:18:20|359.1|359|359|358.9|359.1|359|359|358.9|4277
1737451110000|2025-01-21 09:18:30|359.1|359|359.1|358.9|359.1|359|359.1|358.9|2787
1737451120000|2025-01-21 09:18:40||359||359||359||359|0
1737451140000|2025-01-21 09:19:00|359.2|359.1|359.2|359.1|359.3|359.1|359.2|359.1|203
1737451150000|2025-01-21 09:19:10|359.3||359.2||359.3||359.2||0
1737451160000|2025-01-21 09:19:20||359||359||359||359|0
1737451190000|2025-01-21 09:19:50||359.1||359||359.1||359|1014
1737451250000|2025-01-21 09:20:50||359.1||359||359.1||359|0
1737451260000|2025-01-21 09:21:00|359.1|359.1|359.2|359.1|359.2|359.1|359.1|359.1|1207
1737451270000|2025-01-21 09:21:10||359||359||359||359|0
1737451290000|2025-01-21 09:21:30||359.1||359.1||359.1||359.1|0
1737451320000|2025-01-21 09:22:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|60
1737451340000|2025-01-21 09:22:20||359.1||359.1||359.1||359.1|2156
1737451350000|2025-01-21 09:22:30||359.2||359.1||359.2||359.1|0
1737451360000|2025-01-21 09:22:40||359.2||359.1||359.2||359.1|0
1737451380000|2025-01-21 09:23:00||359.2||359.1||359.2||359.1|0
1737451480000|2025-01-21 09:24:40||359.2||359.1||359.2||359.1|0
1737451510000|2025-01-21 09:25:10||359.2||359.1||359.2||359.1|0
1737451520000|2025-01-21 09:25:20|359.2||359.2||359.2||359.2||549
1737451540000|2025-01-21 09:25:40|359.1|359|359.1|359|359.1|359|359.1|359|2523
1737451560000|2025-01-21 09:26:00||358.9||358.9||358.9||358.9|0
1737451570000|2025-01-21 09:26:10||359||359||359||359|0
1737451580000|2025-01-21 09:26:20||358.9||358.9||358.9||358.9|0
1737451590000|2025-01-21 09:26:30||359||358.9||359||358.9|0
1737451610000|2025-01-21 09:26:50||359||359||359||359|0
1737451660000|2025-01-21 09:27:40||358.9||358.9||358.9||358.9|0
1737451670000|2025-01-21 09:27:50||359||359||359||359|0
1737451680000|2025-01-21 09:28:00||358.9||358.9||358.9||358.9|0
1737451700000|2025-01-21 09:28:20||359||359||359||359|0
1737451730000|2025-01-21 09:28:50|359.2||359.2||359.2||359.2||918
1737451750000|2025-01-21 09:29:10|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737451770000|2025-01-21 09:29:30|359.2||359.3||359.3||359.2||0
1737451780000|2025-01-21 09:29:40|359.2||359.2||359.3||359.2||0
1737451790000|2025-01-21 09:29:50|359.3||359.3||359.3||359.3||0
1737451800000|2025-01-21 09:30:00|359.2||359.2||359.3||359.2||0
1737451810000|2025-01-21 09:30:10|359.3||359.2||359.3||359.2||0
1737451830000|2025-01-21 09:30:30|359.3||359.3||359.3||359.2||692
1737451850000|2025-01-21 09:30:50|359.2||359.2||359.2||359.2||0
1737451860000|2025-01-21 09:31:00|359.3||359.2||359.3||359.2||0
1737451880000|2025-01-21 09:31:20|359.3||359.2||359.3||359.2||7510
1737451890000|2025-01-21 09:31:30|359.3||359.3||359.3||359.2||0
1737451900000|2025-01-21 09:31:40|359.2||359.2||359.2||359.2||0
1737451930000|2025-01-21 09:32:10|359.3||359.3||359.3||359.3||0
1737451960000|2025-01-21 09:32:40||359.2||359.2||359.2||359.2|0
1737452290000|2025-01-21 09:38:10|359.2|359.1|359.2|359|359.2|359.1|359.2|359|3183
1737452300000|2025-01-21 09:38:20||359.1||359.1||359.1||359.1|0
1737452390000|2025-01-21 09:39:50||359||359||359||359|0
1737452400000|2025-01-21 09:40:00||359.1||359||359.1||359|0
1737452410000|2025-01-21 09:40:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1737452420000|2025-01-21 09:40:20|359|359|358.9|358.8|359|359|358.9|358.8|1542
1737452430000|2025-01-21 09:40:30||358.7||358.7||358.7||358.7|0
1737452470000|2025-01-21 09:41:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|144
1737452480000|2025-01-21 09:41:20|358.6|358.4|358.5|358.3|358.6|358.4|358.5|358.3|104
1737452520000|2025-01-21 09:42:00||358.4||358.3||358.4||358.3|306
1737452530000|2025-01-21 09:42:10||358.4||358.3||358.4||358.3|0
1737452560000|2025-01-21 09:42:40|358.6|358.4|358.6|358.4|358.6|358.5|358.6|358.4|0
1737452620000|2025-01-21 09:43:40|358.5||358.5||358.5||358.5||0
1737452660000|2025-01-21 09:44:20|358.6||358.6||358.6||358.6||2477
1737452710000|2025-01-21 09:45:10||358.5||358.5||358.5||358.5|0
1737452730000|2025-01-21 09:45:30||358.4||358.4||358.4||358.4|0
1737452780000|2025-01-21 09:46:20|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|33
1737452790000|2025-01-21 09:46:30|358.8||358.8||358.8||358.8||0
1737452810000|2025-01-21 09:46:50||358.7||358.6||358.7||358.6|1555
1737452870000|2025-01-21 09:47:50|358.7||358.7||358.7||358.7||0
1737452910000|2025-01-21 09:48:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|648
1737452920000|2025-01-21 09:48:40|||||||||793
1737453000000|2025-01-21 09:50:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737453090000|2025-01-21 09:51:30|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|5
1737453120000|2025-01-21 09:52:00||358.5||358.5||358.5||358.5|0
1737453130000|2025-01-21 09:52:10|||||||||2469
1737453180000|2025-01-21 09:53:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|223
1737453290000|2025-01-21 09:54:50|||||||||81
1737453320000|2025-01-21 09:55:20|||||||||2528
1737453350000|2025-01-21 09:55:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1737453360000|2025-01-21 09:56:00|||||||||706
1737453590000|2025-01-21 09:59:50|||||||||364
1737453640000|2025-01-21 10:00:40|||||||||483
1737453650000|2025-01-21 10:00:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.7|644
1737453660000|2025-01-21 10:01:00|||||||||687
1737453690000|2025-01-21 10:01:30|359|358.9|359|358.9|359|358.9|359|358.9|0
1737453720000|2025-01-21 10:02:00|359.2|359.1|359.2|359|359.3|359.2|359.2|359|3645
1737453740000|2025-01-21 10:02:20|359.1||359.1||359.1||359.1||0
1737453770000|2025-01-21 10:02:50|359.2||359.2||359.2||359.2||0
1737453850000|2025-01-21 10:04:10|359.1||359.1||359.1||359.1||0
1737453860000|2025-01-21 10:04:20||358.9||358.9||358.9||358.9|0
1737453950000|2025-01-21 10:05:50||359||359||359||359|0
1737453960000|2025-01-21 10:06:00|359.2||359.2||359.2||359.2||674
1737453970000|2025-01-21 10:06:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|780
1737454080000|2025-01-21 10:08:00|||||||||5
1737454100000|2025-01-21 10:08:20||359.1||359.1||359.1||359.1|617
1737454150000|2025-01-21 10:09:10|359.2||359.2||359.2||359.2||0
1737454190000|2025-01-21 10:09:50|359.3|359.2|359.3|359.1|359.3|359.2|359.2|359.1|1164
1737454220000|2025-01-21 10:10:20||359.2||359.2||359.2||359.2|0
1737454230000|2025-01-21 10:10:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1737454240000|2025-01-21 10:10:40||359.2||359.2||359.2||359.2|0
1737454260000|2025-01-21 10:11:00|359.3|359.1|359.2|359.1|359.3|359.1|359.2|359.1|2528
1737454280000|2025-01-21 10:11:20||359||359||359||359|0
1737454290000|2025-01-21 10:11:30|359.1||359.1||359.1||359.1||0
1737454370000|2025-01-21 10:12:50|359.2||359.2||359.2||359.2||0
1737454380000|2025-01-21 10:13:00|359.1||359.1||359.1||359.1||0
1737454400000|2025-01-21 10:13:20||358.9||358.9||358.9||358.9|1570
1737454470000|2025-01-21 10:14:30|359|358.8|359|358.8|359|358.8|359|358.8|2184
1737454480000|2025-01-21 10:14:40||358.9||358.8||358.9||358.8|700
1737454520000|2025-01-21 10:15:20|358.9||358.9||358.9||358.9||773
1737454550000|2025-01-21 10:15:50|359||359||359||359||14
1737454640000|2025-01-21 10:17:20||358.9||358.8||358.9||358.8|0
1737454690000|2025-01-21 10:18:10||358.9||358.9||358.9||358.9|0
1737454700000|2025-01-21 10:18:20||358.8||358.8||358.8||358.8|0
1737454710000|2025-01-21 10:18:30||358.9||358.9||358.9||358.9|0
1737454740000|2025-01-21 10:19:00||358.8||358.8||358.8||358.8|0
1737454770000|2025-01-21 10:19:30|358.9||358.9||358.9||358.9||0
1737454840000|2025-01-21 10:20:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2956
1737454900000|2025-01-21 10:21:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737454980000|2025-01-21 10:23:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|26
1737455000000|2025-01-21 10:23:20||358.7||358.7||358.7||358.7|0
1737455040000|2025-01-21 10:24:00|358.9|358.8|358.8|358.7|358.9|358.8|358.8|358.7|384
1737455180000|2025-01-21 10:26:20|358.9||358.9||358.9||358.9||0
1737455190000|2025-01-21 10:26:30|358.8||358.8||358.8||358.8||0
1737455220000|2025-01-21 10:27:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|4917
1737455230000|2025-01-21 10:27:10||358.5||358.5||358.5||358.5|3163
1737455290000|2025-01-21 10:28:10|358.5|358.4|358.4|358.3|358.5|358.4|358.4|358.3|1482
1737455310000|2025-01-21 10:28:30|||||||||3431
1737455320000|2025-01-21 10:28:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1501
1737455330000|2025-01-21 10:28:50||358.3||358.3||358.3||358.3|3163
1737455340000|2025-01-21 10:29:00|358.4||358.4||358.4||358.4||0
1737455370000|2025-01-21 10:29:30|358.5||358.5||358.5||358.5||0
1737455400000|2025-01-21 10:30:00|358.4||358.4||358.4||358.4||0
1737455420000|2025-01-21 10:30:20||358.2||358.2||358.2||358.2|0
1737455520000|2025-01-21 10:32:00|358.3|358.3|358.4|358.3|358.4|358.3|358.3|358.3|117
1737455550000|2025-01-21 10:32:30|||||||||3163
1737455570000|2025-01-21 10:32:50|||||||||241
1737455580000|2025-01-21 10:33:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1737455600000|2025-01-21 10:33:20||358.3||358.3||358.3||358.3|3163
1737455630000|2025-01-21 10:33:50|358.4||358.4||358.4||358.4||0
1737455770000|2025-01-21 10:36:10||358.2||358.2||358.2||358.2|150
1737455800000|2025-01-21 10:36:40||358.3||358.3||358.3||358.3|0
1737455840000|2025-01-21 10:37:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|447
1737455880000|2025-01-21 10:38:00|358.4||358.4||358.4||358.4||0
1737455910000|2025-01-21 10:38:30||358.3||358.2||358.3||358.2|0
1737456010000|2025-01-21 10:40:10|358.3||358.3||358.3||358.3||0
1737456050000|2025-01-21 10:40:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737456080000|2025-01-21 10:41:20|358.3||358.3||358.3||358.3||162
1737456170000|2025-01-21 10:42:50||358.2||358.2||358.2||358.2|0
1737456200000|2025-01-21 10:43:20||358.1||358.1||358.1||358.1|1308
1737456220000|2025-01-21 10:43:40|||||||||668
1737456230000|2025-01-21 10:43:50||358.2||358.1||358.2||358.1|0
1737456260000|2025-01-21 10:44:20|358.4|358.2|358.4|358.2|358.4|358.3|358.4|358.2|385
1737456360000|2025-01-21 10:46:00||358.3||358.3||358.3||358.3|0
1737456380000|2025-01-21 10:46:20||358.2||358.2||358.2||358.2|0
1737456490000|2025-01-21 10:48:10|358.3||358.3||358.3||358.3||0
1737456500000|2025-01-21 10:48:20||358.1||358.1||358.1||358.1|0
1737456550000|2025-01-21 10:49:10|358.2||358.2||358.2||358.2||0
1737456600000|2025-01-21 10:50:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|27
1737456610000|2025-01-21 10:50:10|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|2840
1737456620000|2025-01-21 10:50:20|358.2||358.2||358.2||358.2||0
1737456640000|2025-01-21 10:50:40|358.1|358|358.1|358|358.1|358|358.1|358|1049
1737456740000|2025-01-21 10:52:20|358.2||358.2||358.2||358.2||1330
1737456750000|2025-01-21 10:52:30|||||||||500
1737456810000|2025-01-21 10:53:30|358.1||358.1||358.1||358.1||2750
1737456820000|2025-01-21 10:53:40|358|357.9|358|357.8|358|357.9|358|357.8|6520
1737456840000|2025-01-21 10:54:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|150
1737456900000|2025-01-21 10:55:00|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|12
1737456980000|2025-01-21 10:56:20|||||||||270
1737457000000|2025-01-21 10:56:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|2802
1737457020000|2025-01-21 10:57:00||357.7||357.7||357.7||357.7|1585
1737457130000|2025-01-21 10:58:50|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|503
1737457140000|2025-01-21 10:59:00||357.6||357.6||357.6||357.6|0
1737457160000|2025-01-21 10:59:20||357.7||357.6||357.7||357.6|0
1737457250000|2025-01-21 11:00:50||357.7||357.7||357.7||357.7|3386
1737457260000|2025-01-21 11:01:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737457290000|2025-01-21 11:01:30|||||||||120
1737457310000|2025-01-21 11:01:50|358.1|358|358.1|358|358.1|358|358.1|358|0
1737457330000|2025-01-21 11:02:10|358.2||358.2||358.2||358.2||1260
1737457350000|2025-01-21 11:02:30|358.1|357.9|358|357.9|358.1|357.9|358|357.9|2983
1737457370000|2025-01-21 11:02:50|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|0
1737457380000|2025-01-21 11:03:00||357.8||357.7||357.8||357.7|0
1737457450000|2025-01-21 11:04:10||357.8||357.8||357.8||357.8|0
1737457490000|2025-01-21 11:04:50|358|357.9|358|357.9|358|357.9|358|357.9|1062
1737457500000|2025-01-21 11:05:00||357.8||357.8||357.8||357.8|11
1737457530000|2025-01-21 11:05:30|357.9||357.9||357.9||357.9||0
1737457540000|2025-01-21 11:05:40||357.7||357.7||357.8||357.7|0
1737457580000|2025-01-21 11:06:20|357.8||357.8||357.8||357.8||0
1737457610000|2025-01-21 11:06:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|143
1737457640000|2025-01-21 11:07:20|357.8|357.7|357.8|357.6|357.8|357.7|357.8|357.6|530
1737457740000|2025-01-21 11:09:00||357.7||357.6||357.7||357.6|0
1737457830000|2025-01-21 11:10:30|357.7|357.5|357.6|357.5|357.7|357.5|357.6|357.5|0
1737457870000|2025-01-21 11:11:10|||||||||1012
1737457930000|2025-01-21 11:12:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|3939
1737458170000|2025-01-21 11:16:10|||||||||56
1737458220000|2025-01-21 11:17:00|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|1510
1737458260000|2025-01-21 11:17:40||357.5||357.5||357.5||357.5|0
1737458270000|2025-01-21 11:17:50||357.4||357.4||357.4||357.4|0
1737458280000|2025-01-21 11:18:00||357.5||357.5||357.5||357.5|0
1737458310000|2025-01-21 11:18:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737458320000|2025-01-21 11:18:40||357.5||357.6||357.6||357.5|0
1737458330000|2025-01-21 11:18:50||357.5||357.5||357.5||357.5|0
1737458340000|2025-01-21 11:19:00|||||||||2799
1737458370000|2025-01-21 11:19:30|357.6||357.6||357.6||357.6||0
1737458420000|2025-01-21 11:20:20|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737458480000|2025-01-21 11:21:20|||||||||2500
1737458520000|2025-01-21 11:22:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737458560000|2025-01-21 11:22:40|357.5||357.5||357.5||357.5||0
1737458640000|2025-01-21 11:24:00||357.4||357.4||357.4||357.4|0
1737458760000|2025-01-21 11:26:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|55
1737458780000|2025-01-21 11:26:20||357.4||357.4||357.4||357.4|0
1737458800000|2025-01-21 11:26:40||357.5||357.5||357.5||357.5|0
1737458840000|2025-01-21 11:27:20|||||||||583
1737459020000|2025-01-21 11:30:20|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|2931
1737459030000|2025-01-21 11:30:30||357.4||357.4||357.4||357.4|0
1737459040000|2025-01-21 11:30:40||357.3||357.3||357.3||357.3|0
1737459100000|2025-01-21 11:31:40|357.4||357.4||357.4||357.4||0
1737459120000|2025-01-21 11:32:00|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|805
1737459190000|2025-01-21 11:33:10||357.2||357.2||357.2||357.2|678
1737459260000|2025-01-21 11:34:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2800
1737459390000|2025-01-21 11:36:30|||||||||2055
1737459430000|2025-01-21 11:37:10|||||||||604
1737459500000|2025-01-21 11:38:20|357.3|357.1|357.2|357.1|357.3|357.1|357.2|357.1|0
1737459540000|2025-01-21 11:39:00|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1737459550000|2025-01-21 11:39:10||357.3||357.2||357.3||357.2|0
1737459560000|2025-01-21 11:39:20||357.3||357.3||357.3||357.3|0
1737459570000|2025-01-21 11:39:30|||||||||75
1737459590000|2025-01-21 11:39:50||357.2||357.2||357.2||357.2|0
1737459600000|2025-01-21 11:40:00||357.3||357.3||357.3||357.3|0
1737459630000|2025-01-21 11:40:30||357.2||357.3||357.3||357.2|0
1737459810000|2025-01-21 11:43:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|55
1737459830000|2025-01-21 11:43:50|||||||||530
1737459840000|2025-01-21 11:44:00||357.3||357.3||357.3||357.3|1800
1737459850000|2025-01-21 11:44:10||357.4||357.4||357.4||357.4|0
1737459860000|2025-01-21 11:44:20||357.3||357.3||357.3||357.3|0
1737459980000|2025-01-21 11:46:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|1757
1737460050000|2025-01-21 11:47:30||357.3||357.3||357.3||357.3|0
1737460220000|2025-01-21 11:50:20||357.2||357.2||357.2||357.2|28
1737460310000|2025-01-21 11:51:50||357.3||357.2||357.3||357.2|0
1737460320000|2025-01-21 11:52:00||357.3||357.3||357.3||357.3|0
1737460380000|2025-01-21 11:53:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|231
1737460410000|2025-01-21 11:53:30||357.3||357.3||357.3||357.3|95
1737460490000|2025-01-21 11:54:50||357.4||357.4||357.4||357.4|0
1737460510000|2025-01-21 11:55:10|||||||||1345
1737460530000|2025-01-21 11:55:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1090
1737460560000|2025-01-21 11:56:00||357.4||357.4||357.4||357.4|732
1737460590000|2025-01-21 11:56:30|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|2781
1737460600000|2025-01-21 11:56:40|357.3|357.3|357.3|357.2|357.3|357.3|357.3|357.2|124
1737460710000|2025-01-21 11:58:30||357.1||357.1||357.1||357.1|0
1737460740000|2025-01-21 11:59:00||357.2||357.2||357.2||357.2|0
1737460920000|2025-01-21 12:02:00|357.4||357.3||357.4||357.3||384
1737461000000|2025-01-21 12:03:20|357.2|357.1|357.2|357.1|357.3|357.1|357.2|357.1|0
1737461010000|2025-01-21 12:03:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2000
1737461070000|2025-01-21 12:04:30|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1737461100000|2025-01-21 12:05:00|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|0
1737461110000|2025-01-21 12:05:10||357.2||357.1||357.2||357.1|0
1737461120000|2025-01-21 12:05:20||357.2||357.2||357.2||357.2|0
1737461260000|2025-01-21 12:07:40|||||||||2800
1737461460000|2025-01-21 12:11:00|357.4||357.4||357.4||357.4||423
1737461500000|2025-01-21 12:11:40|357.3||357.3||357.3||357.3||0
1737461520000|2025-01-21 12:12:00|357.4||357.4||357.4||357.4||592
1737461640000|2025-01-21 12:14:00||357.3||357.3||357.3||357.3|0
1737461660000|2025-01-21 12:14:20|||||||||658
1737461860000|2025-01-21 12:17:40|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1737461950000|2025-01-21 12:19:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737461960000|2025-01-21 12:19:20||357.2||357.2||357.2||357.2|341
1737462010000|2025-01-21 12:20:10||357.3||357.3||357.3||357.3|0
1737462070000|2025-01-21 12:21:10||357.2||357.2||357.2||357.2|0
1737462080000|2025-01-21 12:21:20||357.3||357.3||357.3||357.3|0
1737462090000|2025-01-21 12:21:30||357.2||357.2||357.2||357.2|1246
1737462120000|2025-01-21 12:22:00||357.3||357.2||357.3||357.2|0
1737462130000|2025-01-21 12:22:10||357.3||357.3||357.3||357.3|0
1737462200000|2025-01-21 12:23:20|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|0
1737462270000|2025-01-21 12:24:30|357.3||357.3||357.3||357.3||0
1737462280000|2025-01-21 12:24:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|2781
1737462570000|2025-01-21 12:29:30|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1372
1737462630000|2025-01-21 12:30:30|357.4||357.4||357.4||357.4||261
1737462790000|2025-01-21 12:33:10|357.3||357.3||357.3||357.3||0
1737462830000|2025-01-21 12:33:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1691
1737462880000|2025-01-21 12:34:40|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|9
1737462910000|2025-01-21 12:35:10||357.2||357.2||357.2||357.2|0
1737462960000|2025-01-21 12:36:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|53
1737463010000|2025-01-21 12:36:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|484
1737463070000|2025-01-21 12:37:50|357.6||357.6||357.6||357.6||0
1737463230000|2025-01-21 12:40:30|357.5|357.3|357.4|357.3|357.5|357.3|357.4|357.3|0
1737463260000|2025-01-21 12:41:00||357.2||357.2||357.2||357.2|0
1737463440000|2025-01-21 12:44:00|357.3||357.4||357.4||357.3||0
1737463640000|2025-01-21 12:47:20|357.3|357.3|357.4|357.3|357.4|357.3|357.3|357.3|484
1737463650000|2025-01-21 12:47:30||357.2||357.2||357.2||357.2|0
1737463680000|2025-01-21 12:48:00|357.3||357.3||357.3||357.3||0
1737463740000|2025-01-21 12:49:00|||||||||151
1737463750000|2025-01-21 12:49:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|10
1737463870000|2025-01-21 12:51:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1
1737463930000|2025-01-21 12:52:10|||||||||752
1737464030000|2025-01-21 12:53:50||357.3||357.3||357.3||357.3|1940
1737464140000|2025-01-21 12:55:40|357.4||357.4||357.4||357.4||0
1737464160000|2025-01-21 12:56:00|357.5||357.5||357.5||357.5||0
1737464200000|2025-01-21 12:56:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|671
1737464220000|2025-01-21 12:57:00|357.3||357.3||357.3||357.3||0
1737464340000|2025-01-21 12:59:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|83
1737464520000|2025-01-21 13:02:00||357.3||357.3||357.3||357.3|0
1737464530000|2025-01-21 13:02:10|357.4|357.2|357.3|357.2|357.4|357.2|357.3|357.2|0
1737464560000|2025-01-21 13:02:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|752
1737464640000|2025-01-21 13:04:00|||||||||150
1737464810000|2025-01-21 13:06:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1737464820000|2025-01-21 13:07:00|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|1584
1737464880000|2025-01-21 13:08:00|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|759
1737464890000|2025-01-21 13:08:10|357.2||357.2||357.2||357.2||0
1737465020000|2025-01-21 13:10:20|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|605
1737465040000|2025-01-21 13:10:40||357.1||357.1||357.1||357.1|0
1737465060000|2025-01-21 13:11:00||357.2||357.2||357.2||357.2|0
1737465140000|2025-01-21 13:12:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|564
1737465160000|2025-01-21 13:12:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|371
1737465170000|2025-01-21 13:12:50||357.3||357.3||357.3||357.3|0
1737465440000|2025-01-21 13:17:20||357.4||357.4||357.4||357.4|0
1737465500000|2025-01-21 13:18:20|||||||||594
1737465530000|2025-01-21 13:18:50|||||||||69
1737465670000|2025-01-21 13:21:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|6
1737466180000|2025-01-21 13:29:40|357.7||357.7||357.7||357.7||872
1737466290000|2025-01-21 13:31:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2000
1737466300000|2025-01-21 13:31:40|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|475
1737466370000|2025-01-21 13:32:50|357.7|357.5|357.6|357.4|357.7|357.5|357.6|357.4|176
1737466400000|2025-01-21 13:33:20|357.7|357.5|357.7|357.6|357.7|357.6|357.7|357.5|534
1737466450000|2025-01-21 13:34:10|357.8||357.8||357.8||357.8||604
1737466560000|2025-01-21 13:36:00|357.7||357.7||357.7||357.7||0
1737466580000|2025-01-21 13:36:20||357.5||357.5||357.5||357.5|125
1737466760000|2025-01-21 13:39:20||357.6||357.6||357.6||357.6|0
1737466770000|2025-01-21 13:39:30|||||||||3170
1737466800000|2025-01-21 13:40:00|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|326
1737466860000|2025-01-21 13:41:00||357.6||357.6||357.6||357.6|0
1737466970000|2025-01-21 13:42:50|||||||||200
1737467010000|2025-01-21 13:43:30|357.8||357.8||357.8||357.8||750
1737467040000|2025-01-21 13:44:00||357.7||357.7||357.7||357.7|0
1737467090000|2025-01-21 13:44:50||357.6||357.6||357.6||357.6|0
1737467100000|2025-01-21 13:45:00||357.7||357.6||357.7||357.6|0
1737467160000|2025-01-21 13:46:00||357.7||357.7||357.7||357.7|0
1737467170000|2025-01-21 13:46:10||357.6||357.6||357.6||357.6|0
1737467200000|2025-01-21 13:46:40|||||||||20
1737467220000|2025-01-21 13:47:00||357.7||357.7||357.7||357.7|0
1737467230000|2025-01-21 13:47:10||357.6||357.6||357.6||357.6|0
1737467280000|2025-01-21 13:48:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|341
1737467330000|2025-01-21 13:48:50||357.7||357.7||357.7||357.7|0
1737467400000|2025-01-21 13:50:00||357.8||357.8||357.8||357.8|0
1737467500000|2025-01-21 13:51:40||357.7||357.7||357.7||357.7|1565
1737467550000|2025-01-21 13:52:30|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|65
1737467590000|2025-01-21 13:53:10|357.7||357.8||357.8||357.7||0
1737467640000|2025-01-21 13:54:00||357.7||357.7||357.7||357.7|0
1737467660000|2025-01-21 13:54:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1190
1737467740000|2025-01-21 13:55:40|||||||||180
1737467840000|2025-01-21 13:57:20||357.7||357.7||357.7||357.7|246
1737467900000|2025-01-21 13:58:20|357.8||357.8||357.8||357.8||0
1737467950000|2025-01-21 13:59:10||357.6||357.6||357.6||357.6|218
1737467980000|2025-01-21 13:59:40||357.7||357.7||357.7||357.7|0
1737467990000|2025-01-21 13:59:50||357.6||357.6||357.6||357.6|0
1737468020000|2025-01-21 14:00:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|3056
1737468030000|2025-01-21 14:00:30||357.6||357.5||357.6||357.5|0
1737468110000|2025-01-21 14:01:50||357.6||357.6||357.6||357.6|0
1737468120000|2025-01-21 14:02:00||357.5||357.5||357.5||357.5|0
1737468150000|2025-01-21 14:02:30|357.6||357.6||357.6||357.6||0
1737468280000|2025-01-21 14:04:40|357.7||357.7||357.7||357.7||659
1737468400000|2025-01-21 14:06:40||357.6||357.6||357.6||357.6|0
1737468410000|2025-01-21 14:06:50|357.6|357.4|357.5|357.4|357.6|357.4|357.5|357.4|634
1737468490000|2025-01-21 14:08:10|357.6|357.5|357.6|357.4|357.6|357.5|357.6|357.4|2506
1737468510000|2025-01-21 14:08:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1737468530000|2025-01-21 14:08:50|357.6||357.7||357.7||357.6||0
1737468550000|2025-01-21 14:09:10|357.6||357.6||357.7||357.6||607
1737468590000|2025-01-21 14:09:50|357.7||357.7||357.7||357.7||656
1737468620000|2025-01-21 14:10:20||357.6||357.6||357.6||357.6|0
1737468640000|2025-01-21 14:10:40|||||||||14
1737468670000|2025-01-21 14:11:10|357.8||357.8||357.8||357.8||1441
1737468690000|2025-01-21 14:11:30|357.7||357.7||357.7||357.7||0
1737468720000|2025-01-21 14:12:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|651
1737468730000|2025-01-21 14:12:10||357.4||357.4||357.4||357.4|116
1737468890000|2025-01-21 14:14:50||357.5||357.4||357.5||357.4|785
1737468900000|2025-01-21 14:15:00|||||||||300
1737468930000|2025-01-21 14:15:30||357.5||357.5||357.5||357.5|0
1737468940000|2025-01-21 14:15:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737468960000|2025-01-21 14:16:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|58
1737468980000|2025-01-21 14:16:20|357.7||357.7||357.7||357.7||0
1737469020000|2025-01-21 14:17:00||357.6||357.6||357.6||357.6|0
1737469080000|2025-01-21 14:18:00||357.5||357.6||357.6||357.5|3821
1737469140000|2025-01-21 14:19:00||357.5||357.5||357.5||357.5|1423
1737469160000|2025-01-21 14:19:20||357.6||357.6||357.6||357.6|0
1737469170000|2025-01-21 14:19:30||357.5||357.5||357.5||357.5|0
1737469190000|2025-01-21 14:19:50||357.6||357.6||357.6||357.6|0
1737469200000|2025-01-21 14:20:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2042
1737469220000|2025-01-21 14:20:20||357.6||357.6||357.6||357.6|0
1737469230000|2025-01-21 14:20:30||357.7||357.7||357.7||357.7|0
1737469290000|2025-01-21 14:21:30||357.6||357.6||357.6||357.6|0
1737469300000|2025-01-21 14:21:40||357.7||357.7||357.7||357.7|0
1737469320000|2025-01-21 14:22:00|357.9||357.9||357.9||357.9||55
1737469330000|2025-01-21 14:22:10||357.8||357.8||357.8||357.8|0
1737469440000|2025-01-21 14:24:00|358|357.9|358|357.8|358|357.9|358|357.8|670
1737469480000|2025-01-21 14:24:40||357.9||357.9||357.9||357.9|0
1737469500000|2025-01-21 14:25:00||357.8||357.8||357.8||357.8|0
1737469510000|2025-01-21 14:25:10||357.9||357.9||357.9||357.9|0
1737469610000|2025-01-21 14:26:50|358.1|358|358.1|357.9|358.1|358|358.1|357.9|0
1737469650000|2025-01-21 14:27:30|358||358||358||358||0
1737469660000|2025-01-21 14:27:40||357.8||357.8||357.8||357.8|0
1737469690000|2025-01-21 14:28:10|358.1|357.9|358.1|358|358.1|358|358.1|357.9|711
1737469700000|2025-01-21 14:28:20|||||||||3000
1737469720000|2025-01-21 14:28:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1457
1737469730000|2025-01-21 14:28:50|358.1|358|358.1|358|358.1|358|358.1|358|0
1737469800000|2025-01-21 14:30:00||357.9||357.9||357.9||357.9|198
1737469810000|2025-01-21 14:30:10||358||357.9||358||357.9|1504
1737469840000|2025-01-21 14:30:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737469860000|2025-01-21 14:31:00|358.1|358|358.2|358.1|358.2|358.1|358.1|358|0
1737469870000|2025-01-21 14:31:10||358||358||358||358|0
1737469900000|2025-01-21 14:31:40|||||||||3821
1737469910000|2025-01-21 14:31:50|358.3|358.1|358.2|358.1|358.3|358.1|358.2|358.1|4526
1737469920000|2025-01-21 14:32:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737469930000|2025-01-21 14:32:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1504
1737469940000|2025-01-21 14:32:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1586
1737469970000|2025-01-21 14:32:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737469980000|2025-01-21 14:33:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1632
1737469990000|2025-01-21 14:33:10||358.5||358.5||358.5||358.5|0
1737470010000|2025-01-21 14:33:30||358.6||358.6||358.6||358.5|3821
1737470070000|2025-01-21 14:34:30|358.6|358.5|358.5|358.4|358.6|358.5|358.5|358.4|648
1737470080000|2025-01-21 14:34:40|358.6|358.5|358.6|358.4|358.6|358.5|358.5|358.4|1149
1737470120000|2025-01-21 14:35:20|358.5|358.5|358.6|358.5|358.6|358.5|358.5|358.5|3821
1737470130000|2025-01-21 14:35:30||358.4||358.4||358.4||358.4|430
1737470150000|2025-01-21 14:35:50|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|0
1737470160000|2025-01-21 14:36:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|72
1737470170000|2025-01-21 14:36:10||358.4||358.4||358.4||358.4|0
1737470210000|2025-01-21 14:36:50||358.5||358.5||358.5||358.5|0
1737470220000|2025-01-21 14:37:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|795
1737470240000|2025-01-21 14:37:20||358.5||358.5||358.5||358.5|0
1737470260000|2025-01-21 14:37:40||358.6||358.6||358.6||358.6|0
1737470280000|2025-01-21 14:38:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|637
1737470290000|2025-01-21 14:38:10|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|0
1737470340000|2025-01-21 14:39:00|358.6|358.4|358.6|358.5|358.6|358.5|358.5|358.4|0
1737470350000|2025-01-21 14:39:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|594
1737470380000|2025-01-21 14:39:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|124
1737470390000|2025-01-21 14:39:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2597
1737470400000|2025-01-21 14:40:00|||||||||2481
1737470410000|2025-01-21 14:40:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|4427
1737470420000|2025-01-21 14:40:20|358.7||358.7||358.7||358.7||3821
1737470440000|2025-01-21 14:40:40||358.6||358.6||358.6||358.6|0
1737470450000|2025-01-21 14:40:50|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|483
1737470460000|2025-01-21 14:41:00||358.7||358.7||358.7||358.7|0
1737470520000|2025-01-21 14:42:00||358.6||358.7||358.7||358.6|2960
1737470530000|2025-01-21 14:42:10||358.6||358.6||358.6||358.6|0
1737470540000|2025-01-21 14:42:20|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|793
1737470560000|2025-01-21 14:42:40||358.5||358.5||358.5||358.5|876
1737470570000|2025-01-21 14:42:50||358.6||358.6||358.6||358.6|0
1737470590000|2025-01-21 14:43:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1737470600000|2025-01-21 14:43:20||358.6||358.6||358.6||358.6|2768
1737470630000|2025-01-21 14:43:50||358.7||358.7||358.7||358.7|0
1737470660000|2025-01-21 14:44:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2647
1737470690000|2025-01-21 14:44:50|||||||||249
1737470700000|2025-01-21 14:45:00|||||||||2355
1737470720000|2025-01-21 14:45:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|139
1737470730000|2025-01-21 14:45:30|||||||||590
1737470810000|2025-01-21 14:46:50|358.7||358.7||358.7||358.7||4
1737470820000|2025-01-21 14:47:00||358.6||358.6||358.6||358.6|0
1737470830000|2025-01-21 14:47:10|||||||||785
1737470880000|2025-01-21 14:48:00|358.6|358.5|358.7|358.5|358.7|358.6|358.6|358.5|844
1737470960000|2025-01-21 14:49:20||358.6||358.6||358.6||358.6|0
1737470970000|2025-01-21 14:49:30|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|6323
1737470980000|2025-01-21 14:49:40||358.5||358.4||358.5||358.4|0
1737471000000|2025-01-21 14:50:00|358.5|358.5|358.5|358.4|358.5|358.5|358.5|358.4|398
1737471060000|2025-01-21 14:51:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|53
1737471100000|2025-01-21 14:51:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737471120000|2025-01-21 14:52:00|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|45
1737471130000|2025-01-21 14:52:10||358.3||358.3||358.3||358.3|0
1737471200000|2025-01-21 14:53:20||358.2||358.2||358.2||358.2|0
1737471210000|2025-01-21 14:53:30||358.3||358.2||358.3||358.2|1145
1737471260000|2025-01-21 14:54:20|358.3||358.3||358.3||358.3||0
1737471300000|2025-01-21 14:55:00|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|1806
1737471310000|2025-01-21 14:55:10||358.3||358.3||358.3||358.3|0
1737471380000|2025-01-21 14:56:20|||||||||1482
1737471440000|2025-01-21 14:57:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|444
1737471520000|2025-01-21 14:58:40|358.4||358.4||358.4||358.4||355
1737471580000|2025-01-21 14:59:40|358.3||358.3||358.3||358.3||1382
1737471590000|2025-01-21 14:59:50|||||||||15
1737471600000|2025-01-21 15:00:00|||||||||559
1737471630000|2025-01-21 15:00:30||358.1||358.1||358.1||358.1|0
1737471640000|2025-01-21 15:00:40|358.2||358.2||358.2||358.2||0
1737471660000|2025-01-21 15:01:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|98
1737471790000|2025-01-21 15:03:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1692
1737471850000|2025-01-21 15:04:10|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|0
1737471910000|2025-01-21 15:05:10||358.3||358.3||358.3||358.3|0
1737472010000|2025-01-21 15:06:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|222
1737472050000|2025-01-21 15:07:30||358.3||358.3||358.3||358.3|0
1737472220000|2025-01-21 15:10:20||358.4||358.4||358.4||358.4|0
1737472330000|2025-01-21 15:12:10|||||||||1062
1737472360000|2025-01-21 15:12:40||358.3||358.3||358.3||358.3|1012
1737472420000|2025-01-21 15:13:40||358.4||358.3||358.4||358.3|0
1737472500000|2025-01-21 15:15:00||358.4||358.3||358.4||358.3|0
1737472510000|2025-01-21 15:15:10||358.4||358.4||358.4||358.4|0
1737472530000|2025-01-21 15:15:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|3015
1737472540000|2025-01-21 15:15:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1272
1737472550000|2025-01-21 15:15:50||358.3||358.4||358.4||358.3|0
1737472560000|2025-01-21 15:16:00||358.3||358.3||358.3||358.3|0
1737472600000|2025-01-21 15:16:40||358.4||358.4||358.4||358.4|0
1737472610000|2025-01-21 15:16:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|267
1737472660000|2025-01-21 15:17:40||358.3||358.3||358.3||358.3|0
1737472670000|2025-01-21 15:17:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737472740000|2025-01-21 15:19:00|358.2|358.1|358.1|358|358.2|358.1|358|357.9|284
1737472750000|2025-01-21 15:19:10|358.2||358.1||358.2||358.1||483
1737472830000|2025-01-21 15:20:30||357.9||357.9||357.9||357.9|0
1737472900000|2025-01-21 15:21:40||358||358||358||358|0
1737472950000|2025-01-21 15:22:30|||||||||2865
1737473040000|2025-01-21 15:24:00|||||||||1049
1737473060000|2025-01-21 15:24:20||357.9||357.9||357.9||357.9|0
1737473080000|2025-01-21 15:24:40||358||358||358||358|0
1737473150000|2025-01-21 15:25:50|358|357.9|358|357.9|358|357.9|358|357.9|50
1737473180000|2025-01-21 15:26:20|358.1|358|358.1|358|358.1|358|358.1|358|106
1737473310000|2025-01-21 15:28:30||357.9||357.9||357.9||357.9|0
1737473340000|2025-01-21 15:29:00||358||357.9||358||357.9|1328
1737473420000|2025-01-21 15:30:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737473460000|2025-01-21 15:31:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737473470000|2025-01-21 15:31:10||357.6||357.6||357.6||357.6|693
1737473480000|2025-01-21 15:31:20|357.7||357.7||357.7||357.7||0
1737473510000|2025-01-21 15:31:50|||||||||2100
1737473540000|2025-01-21 15:32:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|839
1737473570000|2025-01-21 15:32:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737473620000|2025-01-21 15:33:40|||||||||696
1737473890000|2025-01-21 15:38:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|359
1737473920000|2025-01-21 15:38:40||357.6||357.6||357.6||357.6|0
1737473930000|2025-01-21 15:38:50||357.7||357.7||357.7||357.7|0
1737474040000|2025-01-21 15:40:40|357.9|357.8|358|357.8|358|357.9|357.9|357.8|621
1737474050000|2025-01-21 15:40:50||357.9||357.8||357.9||357.8|0
1737474070000|2025-01-21 15:41:10|357.9||357.9||358||357.9||0
1737474100000|2025-01-21 15:41:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|632
1737474120000|2025-01-21 15:42:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|2233
1737474150000|2025-01-21 15:42:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1737474200000|2025-01-21 15:43:20||357.8||357.8||357.8||357.8|2298
1737474230000|2025-01-21 15:43:50||357.9||357.9||357.9||357.9|0
1737474250000|2025-01-21 15:44:10||357.8||357.8||357.8||357.8|0
1737474280000|2025-01-21 15:44:40||357.9||357.9||357.9||357.9|0
1737474290000|2025-01-21 15:44:50||357.8||357.9||357.9||357.8|0
1737474310000|2025-01-21 15:45:10|||||||||131
1737474390000|2025-01-21 15:46:30|||||||||104
1737474410000|2025-01-21 15:46:50|||||||||1000
1737474580000|2025-01-21 15:49:40|||||||||35
1737474990000|2025-01-21 15:56:30|358.1|358|358.1|358|358.1|358|358.1|358|0
1737475060000|2025-01-21 15:57:40||357.9||357.9||357.9||357.9|0
1737475070000|2025-01-21 15:57:50||358||358||358||358|0
1737475090000|2025-01-21 15:58:10||357.9||358||358||357.9|0
1737475100000|2025-01-21 15:58:20||357.9||357.9||357.9||357.9|0
1737475120000|2025-01-21 15:58:40||358||358||358||358|0
1737475150000|2025-01-21 15:59:10|||||||||2000
1737475540000|2025-01-21 16:05:40|||||||||1
1737475630000|2025-01-21 16:07:10|||||||||25
1737475760000|2025-01-21 16:09:20|358|357.9|358|357.9|358|357.9|358|357.9|0
1737475840000|2025-01-21 16:10:40|||||||||296
1737475960000|2025-01-21 16:12:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1737475970000|2025-01-21 16:12:50|||||||||87
1737475980000|2025-01-21 16:13:00||357.9||357.9||357.9||357.9|2865
1737475990000|2025-01-21 16:13:10|358||358||358||358||0
1737476040000|2025-01-21 16:14:00|358.1|358|358.1|358|358.1|358|358.1|358|92
1737476090000|2025-01-21 16:14:50|358.2|358|358.2|358|358.2|358|358.2|358|0
1737476100000|2025-01-21 16:15:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|68
1737476120000|2025-01-21 16:15:20|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1737476130000|2025-01-21 16:15:30|358.2|358|358.2|358|358.2|358|358.2|358|0
1737476140000|2025-01-21 16:15:40|358.1|357.9|358.1|357.9|358.2|358|358.1|357.9|2765
1737476150000|2025-01-21 16:15:50|358.2|358|358.2|358|358.2|358|358.1|357.9|0
1737476160000|2025-01-21 16:16:00|358.1|357.9|358.1|357.9|358.2|358|358.1|357.9|0
1737476170000|2025-01-21 16:16:10|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1737476180000|2025-01-21 16:16:20|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1737476190000|2025-01-21 16:16:30|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1737476200000|2025-01-21 16:16:40|358.2|358|358.2|358|358.2|358|358.1|357.9|0
1737476210000|2025-01-21 16:16:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737476220000|2025-01-21 16:17:00|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1737476230000|2025-01-21 16:17:10|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1737476240000|2025-01-21 16:17:20|358.2|358|358.2|358|358.2|358|358.1|357.9|0
1737476260000|2025-01-21 16:17:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737476270000|2025-01-21 16:17:50|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1737476280000|2025-01-21 16:18:00|358.2|358|358.2|358|358.2|358|358.2|358|2547
1737476290000|2025-01-21 16:18:10|358.1|357.9|358.2|358|358.2|358|358.1|357.9|0
1737476300000|2025-01-21 16:18:20|358.1|357.9|358.2|358|358.2|358|358.1|357.9|0
1737476310000|2025-01-21 16:18:30|358.1|357.9|358.1|357.9|358.2|358|358.1|357.9|0
1737476330000|2025-01-21 16:18:50|358.2|358|358.2|358|358.2|358|358.2|358|0
1737476340000|2025-01-21 16:19:00|358.1|357.9|358.6|358.4|358.6|358.4|358.1|357.9|175
1737476350000|2025-01-21 16:19:10|358.5|358.3|358.6|358.4|358.6|358.4|358.5|358.3|0
1737476360000|2025-01-21 16:19:20|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1737476370000|2025-01-21 16:19:30|358.6|358.4|358.6|358.4|358.6|358.4|358.5|358.3|0
1737476380000|2025-01-21 16:19:40|358.4|358.2|358.5|358.3|358.5|358.3|358.4|358.2|2865
1737476390000|2025-01-21 16:19:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1737476400000|2025-01-21 16:20:00|358.3|358.1|358.3|358.1|358.4|358.2|358.3|358.1|266
1737476410000|2025-01-21 16:20:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1737476420000|2025-01-21 16:20:20|358.3|358.1|358.3|358.1|358.4|358.2|358.3|358.1|0
1737476430000|2025-01-21 16:20:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1737476440000|2025-01-21 16:20:40|358.3|358.1|358.3|358.1|358.4|358.2|358.3|358.1|0
1737476450000|2025-01-21 16:20:50|358.4|358.2|358.4|358.2|358.4|358.2|358.3|358.1|0
1737476460000|2025-01-21 16:21:00|358.3|358.1|358.4|358.2|358.4|358.2|358.3|358.1|0
1737476470000|2025-01-21 16:21:10|358.3|358.1|358.3|358.1|358.4|358.2|358.3|358.1|2223
1737476480000|2025-01-21 16:21:20|358.4|358.2|358.4|358.1|358.5|358.2|358.4|358.1|0
1737476500000|2025-01-21 16:21:40|358.5|358.2|358.4|358.1|358.5|358.2|358.4|358.1|0
1737476520000|2025-01-21 16:22:00|358.3||358.4||358.4||358.3||74
1737476530000|2025-01-21 16:22:10|358.3|358|358.3|358|358.3|358|358.3|358|0
1737476550000|2025-01-21 16:22:30|358.4|358.1|358.3|358.1|358.4|358.2|358.3|358.1|0
1737476560000|2025-01-21 16:22:40|358.4|358.2|358.3|358.1|358.4|358.2|358.3|358.1|0
1737476570000|2025-01-21 16:22:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1737476580000|2025-01-21 16:23:00|358.3|358.1|358.4|358.2|358.4|358.2|358.3|358.1|0
1737476590000|2025-01-21 16:23:10|358.3|358.1|358.2|358|358.4|358.2|358.2|358|1211
1737476600000|2025-01-21 16:23:20|358.3|358.1|358.2|358|358.3|358.1|358.2|358|800
1737476610000|2025-01-21 16:23:30|358.3|358.1|358.2|358|358.3|358.1|358.2|358|917
1737476620000|2025-01-21 16:23:40|358.3|358.1|358.3|358.1|358.3|358.1|358.2|358|0
1737476630000|2025-01-21 16:23:50|358.2|358|358.3|358.1|358.3|358.1|358.2|358|0
1737476640000|2025-01-21 16:24:00|358.2|358|358.2|358|358.3|358.1|358.2|358|0
1737476650000|2025-01-21 16:24:10|358.3|358.1|358.2|358|358.3|358.1|358.2|358|0
1737476660000|2025-01-21 16:24:20|358.3|358.1|358.2|358|358.3|358.1|358.2|358|0
1737476670000|2025-01-21 16:24:30|358.3|358.1|358.2|358|358.3|358.1|358.2|358|792
1737476680000|2025-01-21 16:24:40|358.3|358.1|358.2|358|358.3|358.1|358.2|358|2482
1737476690000|2025-01-21 16:24:50|358.1|357.9|358.1|357.9|358.2|358|358.1|357.9|272
1737476700000|2025-01-21 16:25:00|358|357.8|358.2|358|358.2|358|358|357.8|0
1737476710000|2025-01-21 16:25:10|358.1|357.9|358.1|357.9|358.1|357.9|358|357.8|0
1737476720000|2025-01-21 16:25:20|358|357.8|358|357.8|358.1|357.9|358|357.8|0
1737476730000|2025-01-21 16:25:30|358.1|357.9|358|357.8|358.1|357.9|358|357.8|0
1737476740000|2025-01-21 16:25:40|358.1|357.9|358.2|358|358.3|358.1|358.1|357.9|15722
1737476750000|2025-01-21 16:25:50|358.1|357.9|358.3|358.1|358.3|358.1|358.1|357.9|2497
1737476760000|2025-01-21 16:26:00|358.2|358|358.3|358.1|358.3|358.1|358.2|358|0
1737476770000|2025-01-21 16:26:10|358.2|358|358.3|358.1|358.3|358.1|358.2|358|2942
1737476780000|2025-01-21 16:26:20|358.2|358|358.2|358|358.2|358|358.2|358|0
1737476790000|2025-01-21 16:26:30|358.3|358.1|358.3|358.1|358.3|358.1|358.2|358|0
1737476800000|2025-01-21 16:26:40|358.2|358|358.2|358|358.3|358.1|358.2|358|1267
1737476810000|2025-01-21 16:26:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1737476820000|2025-01-21 16:27:00|358.2|358|358.3|358.1|358.3|358.1|358.2|358|6
1737476840000|2025-01-21 16:27:20|358.2|358|358.2|358|358.3|358.1|358.2|358|1419
1737476850000|2025-01-21 16:27:30|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1737476860000|2025-01-21 16:27:40|358.2|358|358.2|358|358.3|358.1|358.2|358|0
1737476870000|2025-01-21 16:27:50|358.3|358.1|358.2|358|358.3|358.1|358.2|358|0
1737476880000|2025-01-21 16:28:00|358.3|358.1|358.2|358|358.3|358.1|358.2|358|0
1737476890000|2025-01-21 16:28:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1737476900000|2025-01-21 16:28:20|358.2|358|358.2|358|358.3|358.1|358.2|358|0
1737476910000|2025-01-21 16:28:30|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1737476920000|2025-01-21 16:28:40|358.2|358|358.3|358.1|358.3|358.1|358.2|358|2234
1737476930000|2025-01-21 16:28:50|358.2|358|358.3|358.1|358.3|358.1|358.2|358|0
1737476940000|2025-01-21 16:29:00|358.2|358|358.2|358|358.2|358|358.2|358|0
1737476950000|2025-01-21 16:29:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|161
1737476960000|2025-01-21 16:29:20|358.2|358|358.2|357.9|358.2|358|358.1|357.9|3466
1737476970000|2025-01-21 16:29:30|358.3|358|358.3|358.1|358.3|358.1|358.3|358|177
1737476980000|2025-01-21 16:29:40|358.2|358|358.3|358.1|358.3|358.1|358.2|358|0
1737476990000|2025-01-21 16:29:50|358.2|358|358.2|357.9|358.3|358.1|358.2|357.9|4311
1737532820000|2025-01-22 08:00:20|359.5|359.2|359.7|359.3|359.7|359.3|359.5|359.2|444
1737532830000|2025-01-22 08:00:30|359.4|358.9|359.4|358.9|359.5|358.9|359.4|358.9|0
1737532840000|2025-01-22 08:00:40|359.3||359.4||359.4||359.3||0
1737532870000|2025-01-22 08:01:10|359.1|358.8|358.8|358.3|359.2|358.8|358.8|358.3|1750
1737532930000|2025-01-22 08:02:10|358.9|358.4|358.9|358.4|358.9|358.4|358.9|358.4|0
1737532980000|2025-01-22 08:03:00||358.5||358.5||358.5||358.5|0
1737533050000|2025-01-22 08:04:10|358.8||358.8||358.8||358.8||0
1737533100000|2025-01-22 08:05:00|359.1|358.8|358.6|358.3|359.1|358.8|358.6|358.3|2440
1737533140000|2025-01-22 08:05:40|358.2|358|358.3|358.1|358.3|358.1|358.2|358|1533
1737533150000|2025-01-22 08:05:50||358.2||358.2||358.2||358.2|1800
1737533160000|2025-01-22 08:06:00||358.1||358.1||358.1||358.1|0
1737533190000|2025-01-22 08:06:30||358.2||358.2||358.2||358.2|0
1737533220000|2025-01-22 08:07:00|358.4||358.4||358.4||358.4||549
1737533260000|2025-01-22 08:07:40|358.1|358|358.2|358|358.2|358|358.1|358|116
1737533270000|2025-01-22 08:07:50||358.1||358.1||358.1||358.1|0
1737533280000|2025-01-22 08:08:00|358.3||358.3||358.3||358.3||0
1737533300000|2025-01-22 08:08:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1737533340000|2025-01-22 08:09:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1737533380000|2025-01-22 08:09:40|358.2|358.2|358.1|358|358.2|358.2|358.1|358|335
1737533400000|2025-01-22 08:10:00|358|357.9|358|357.8|358|357.9|358|357.8|0
1737533520000|2025-01-22 08:12:00|357.9|357.9|358.1|357.9|358.1|357.9|357.9|357.9|1533
1737533530000|2025-01-22 08:12:10|358.3|358|358.3|358.1|358.3|358.1|358.3|358|150
1737533570000|2025-01-22 08:12:50|358.2|358|358.2|358|358.2|358|358.1|358|100
1737533620000|2025-01-22 08:13:40|358|357.8|358|357.8|358|357.8|358|357.8|85
1737533640000|2025-01-22 08:14:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|298
1737533700000|2025-01-22 08:15:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|298
1737533710000|2025-01-22 08:15:10|357.9|357.7|358|357.9|358|357.9|357.9|357.7|0
1737533770000|2025-01-22 08:16:10||357.8||357.8||357.8||357.8|1019
1737533790000|2025-01-22 08:16:30|357.9|357.7|358|357.8|358|357.8|357.9|357.7|1800
1737533800000|2025-01-22 08:16:40|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|0
1737533820000|2025-01-22 08:17:00|358|357.9|358|357.8|358|357.9|358|357.8|150
1737533830000|2025-01-22 08:17:10|357.9||358||358||357.9||0
1737533850000|2025-01-22 08:17:30|357.9||357.9||357.9||357.9||0
1737533880000|2025-01-22 08:18:00||357.7||357.7||357.7||357.7|847
1737533890000|2025-01-22 08:18:10|357.8|357.8|357.8|357.7|357.8|357.8|357.8|357.7|0
1737533910000|2025-01-22 08:18:30|357.9||357.8||357.9||357.8||0
1737533920000|2025-01-22 08:18:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|150
1737533930000|2025-01-22 08:18:50|358|357.9|357.9|357.8|358|357.9|357.9|357.8|298
1737533940000|2025-01-22 08:19:00||357.7||357.7||357.7||357.7|0
1737533980000|2025-01-22 08:19:40|357.8||357.9||357.9||357.8||298
1737533990000|2025-01-22 08:19:50|357.8||357.8||357.8||357.8||0
1737534000000|2025-01-22 08:20:00|357.7|357.6|357.7|357.5|357.7|357.6|357.6|357.4|961
1737534010000|2025-01-22 08:20:10|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737534020000|2025-01-22 08:20:20|357.7|357.5|357.7|357.5|357.7|357.6|357.7|357.5|147
1737534030000|2025-01-22 08:20:30|357.6||357.7||357.7||357.6||424
1737534110000|2025-01-22 08:21:50|357.5|357.4|357.7|357.5|357.7|357.5|357.5|357.4|2663
1737534120000|2025-01-22 08:22:00||357.6||357.6||357.6||357.6|0
1737534130000|2025-01-22 08:22:10|357.8||357.8||357.8||357.8||0
1737534140000|2025-01-22 08:22:20||357.7||357.7||357.7||357.7|491
1737534150000|2025-01-22 08:22:30|357.9||357.9||357.9||357.9||0
1737534170000|2025-01-22 08:22:50|||||||||139
1737534180000|2025-01-22 08:23:00|358|357.8|357.8|357.6|358|357.8|357.7|357.6|503
1737534200000|2025-01-22 08:23:20|357.7||357.8||357.8||357.7||0
1737534210000|2025-01-22 08:23:30|357.9|357.7|358|357.8|358|357.8|357.9|357.7|0
1737534310000|2025-01-22 08:25:10|357.9|357.7|357.8|357.7|357.9|357.7|357.8|357.7|275
1737534320000|2025-01-22 08:25:20|357.9|357.5|357.8|357.6|357.9|357.6|357.7|357.5|363
1737534330000|2025-01-22 08:25:30|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|0
1737534340000|2025-01-22 08:25:40|357.7||357.8||357.8||357.7||0
1737534350000|2025-01-22 08:25:50|357.7||357.7||357.7||357.7||0
1737534360000|2025-01-22 08:26:00|357.8||357.8||357.8||357.8||150
1737534480000|2025-01-22 08:28:00|357.7||357.7||357.7||357.7||0
1737534510000|2025-01-22 08:28:30|357.8||357.8||357.8||357.8||0
1737534540000|2025-01-22 08:29:00||357.7||357.7||357.7||357.7|0
1737534610000|2025-01-22 08:30:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.7|1739
1737534620000|2025-01-22 08:30:20||357.7||357.7||357.7||357.7|0
1737534630000|2025-01-22 08:30:30||357.8||357.8||357.8||357.8|0
1737534640000|2025-01-22 08:30:40||357.7||357.8||357.8||357.7|0
1737534650000|2025-01-22 08:30:50||357.7||357.7||357.7||357.7|0
1737534720000|2025-01-22 08:32:00|357.7|357.5|357.7|357.5|357.7|357.6|357.7|357.5|1100
1737534740000|2025-01-22 08:32:20|357.6|357.4|357.5|357.4|357.6|357.4|357.5|357.3|2797
1737534750000|2025-01-22 08:32:30||357.3||357.3||357.4||357.3|0
1737534760000|2025-01-22 08:32:40||357.4||357.3||357.4||357.3|0
1737534770000|2025-01-22 08:32:50||357.4||357.3||357.4||357.3|0
1737534780000|2025-01-22 08:33:00||357.4||357.4||357.4||357.4|0
1737534900000|2025-01-22 08:35:00|357.6|357.5|357.7|357.6|357.7|357.6|357.6|357.5|0
1737534910000|2025-01-22 08:35:10||357.5||357.5||357.5||357.5|0
1737535020000|2025-01-22 08:37:00||357.6||357.6||357.6||357.6|0
1737535040000|2025-01-22 08:37:20|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|86
1737535070000|2025-01-22 08:37:50|358|357.8|358|357.8|358|357.8|358|357.8|0
1737535080000|2025-01-22 08:38:00|358.1||358||358.1||358||0
1737535090000|2025-01-22 08:38:10|358.1||358.1||358.1||358||0
1737535100000|2025-01-22 08:38:20||357.9||357.9||357.9||357.9|0
1737535110000|2025-01-22 08:38:30||358||358||358||357.9|0
1737535120000|2025-01-22 08:38:40|358.2|357.9|358.1|358|358.2|358|358.1|357.9|0
1737535130000|2025-01-22 08:38:50|358.2||358.1||358.2||358.1||0
1737535200000|2025-01-22 08:40:00|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358|1130
1737535210000|2025-01-22 08:40:10|358.4|358.3|358.5|358.4|358.5|358.4|358.4|358.3|68
1737535220000|2025-01-22 08:40:20|358.6||358.6||358.6||358.6||0
1737535260000|2025-01-22 08:41:00|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|648
1737535280000|2025-01-22 08:41:20|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1737535320000|2025-01-22 08:42:00||358.2||358.2||358.2||358.2|0
1737535340000|2025-01-22 08:42:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|906
1737535380000|2025-01-22 08:43:00|358|357.9|358|357.9|358|357.9|358|357.9|98
1737535390000|2025-01-22 08:43:10|358.1||358.1||358.1||358.1||0
1737535410000|2025-01-22 08:43:30||358||358||358||358|0
1737535440000|2025-01-22 08:44:00|||||||||471
1737535550000|2025-01-22 08:45:50|358|357.9|358|357.9|358|357.9|358|357.9|0
1737535670000|2025-01-22 08:47:50|358.1||358.1||358.1||358.1||134
1737535680000|2025-01-22 08:48:00||358||357.9||358||357.9|0
1737535730000|2025-01-22 08:48:50||358||358||358||358|0
1737535740000|2025-01-22 08:49:00||357.9||358||358||357.9|0
1737535750000|2025-01-22 08:49:10|||||||||200
1737535760000|2025-01-22 08:49:20|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|1
1737535790000|2025-01-22 08:49:50|358.2||358.2||358.2||358.2||0
1737535800000|2025-01-22 08:50:00||358||358||358||358|0
1737535810000|2025-01-22 08:50:10||358.1||358.1||358.1||358.1|0
1737535840000|2025-01-22 08:50:40||358||358||358||358|0
1737535860000|2025-01-22 08:51:00||358.1||358.1||358.1||358.1|0
1737535890000|2025-01-22 08:51:30|358.3||358.3||358.3||358.3||0
1737535900000|2025-01-22 08:51:40|358.2||358.3||358.3||358.2||0
1737535910000|2025-01-22 08:51:50|358.2||358.3||358.3||358.2||0
1737535920000|2025-01-22 08:52:00|358.2||358.2||358.2||358.2||0
1737535980000|2025-01-22 08:53:00|358.1|358|358.1|358|358.1|358|358.1|358|2130
1737535990000|2025-01-22 08:53:10|358.2||358.2||358.2||358.2||0
1737536030000|2025-01-22 08:53:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737536100000|2025-01-22 08:55:00|358|357.8|358|357.8|358|357.8|358|357.8|982
1737536130000|2025-01-22 08:55:30||357.9||357.8||357.9||357.8|0
1737536170000|2025-01-22 08:56:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737536200000|2025-01-22 08:56:40||358||357.9||358||357.9|0
1737536220000|2025-01-22 08:57:00||358||358||358||358|0
1737536230000|2025-01-22 08:57:10|358.2||358.1||358.2||358.1||0
1737536250000|2025-01-22 08:57:30|358.2||358.2||358.2||358.2||0
1737536260000|2025-01-22 08:57:40|358.1||358.2||358.2||358.1||0
1737536280000|2025-01-22 08:58:00|358.1||358.2||358.2||358.1||0
1737536340000|2025-01-22 08:59:00|358.1|357.8|358|357.8|358.2|357.8|357.9|357.8|0
1737536440000|2025-01-22 09:00:40|358.1|357.9|358.2|358|358.2|358|358.1|357.9|3110
1737536450000|2025-01-22 09:00:50||358.1||358.1||358.1||358.1|0
1737536460000|2025-01-22 09:01:00|358.1|358|358|357.8|358.2|358|358|357.8|0
1737536490000|2025-01-22 09:01:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|150
1737536540000|2025-01-22 09:02:20|357.9|357.7|357.8|357.6|357.9|357.8|357.8|357.6|4056
1737536630000|2025-01-22 09:03:50|357.7||357.7||357.8||357.7||0
1737536650000|2025-01-22 09:04:10|357.6|357.5|357.6|357.5|357.7|357.5|357.6|357.5|0
1737536760000|2025-01-22 09:06:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|162
1737536860000|2025-01-22 09:07:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737536870000|2025-01-22 09:07:50||357.2||357.3||357.3||357.2|0
1737536880000|2025-01-22 09:08:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|65
1737536950000|2025-01-22 09:09:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1149
1737537050000|2025-01-22 09:10:50|357.7||357.7||357.7||357.7||0
1737537100000|2025-01-22 09:11:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1591
1737537110000|2025-01-22 09:11:50||357.8||357.7||357.8||357.7|1700
1737537140000|2025-01-22 09:12:20|357.8||357.8||357.8||357.8||0
1737537150000|2025-01-22 09:12:30|357.9||357.9||357.9||357.9||1000
1737537160000|2025-01-22 09:12:40|358|357.8|358|357.8|358|357.8|358|357.8|268
1737537170000|2025-01-22 09:12:50|357.8|357.7|357.7|357.6|357.8|357.7|357.7|357.6|2271
1737537180000|2025-01-22 09:13:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737537190000|2025-01-22 09:13:10|357.7||357.7||357.7||357.7||0
1737537240000|2025-01-22 09:14:00|357.6||357.7||357.7||357.6||0
1737537280000|2025-01-22 09:14:40||357.6||357.6||357.6||357.6|0
1737537310000|2025-01-22 09:15:10||357.5||357.5||357.5||357.5|1366
1737537360000|2025-01-22 09:16:00||357.6||357.6||357.6||357.6|0
1737537460000|2025-01-22 09:17:40|357.8||357.8||357.8||357.8||347
1737537570000|2025-01-22 09:19:30||357.7||357.7||357.7||357.7|0
1737537580000|2025-01-22 09:19:40|357.9|357.6|357.9|357.7|357.9|357.7|357.9|357.6|0
1737537600000|2025-01-22 09:20:00|357.8|357.6|357.8|357.6|357.9|357.6|357.8|357.6|360
1737537660000|2025-01-22 09:21:00|357.7||357.8||357.8||357.7||0
1737537780000|2025-01-22 09:23:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1737537820000|2025-01-22 09:23:40|358|357.8|358|357.8|358|357.8|358|357.8|1608
1737537830000|2025-01-22 09:23:50||357.9||357.9||357.9||357.9|0
1737537840000|2025-01-22 09:24:00|||||||||2200
1737537880000|2025-01-22 09:24:40|358.1||358.1||358.1||358.1||1990
1737538010000|2025-01-22 09:26:50||358||358||358||358|0
1737538020000|2025-01-22 09:27:00|358.2||358.2||358.2||358.2||0
1737538070000|2025-01-22 09:27:50|358.1||358.1||358.1||358.1||0
1737538100000|2025-01-22 09:28:20|||||||||83
1737538140000|2025-01-22 09:29:00|358.2||358.1||358.2||358.1||0
1737538200000|2025-01-22 09:30:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737538260000|2025-01-22 09:31:00|358.1|358|358.1|358|358.1|358|358.1|358|1333
1737538270000|2025-01-22 09:31:10|358|357.9|358|357.9|358|357.9|358|357.9|675
1737538340000|2025-01-22 09:32:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1737538440000|2025-01-22 09:34:00|358|357.9|358|357.8|358|357.9|357.9|357.8|211
1737538520000|2025-01-22 09:35:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1156
1737538550000|2025-01-22 09:35:50|358.2|358|358.2|358.1|358.2|358.1|358.2|358|998
1737538560000|2025-01-22 09:36:00|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|0
1737538570000|2025-01-22 09:36:10||358.3||358.2||358.3||358.2|0
1737538600000|2025-01-22 09:36:40|358.3||358.3||358.3||358.3||0
1737538620000|2025-01-22 09:37:00|||||||||1800
1737538680000|2025-01-22 09:38:00||358.1||358.1||358.1||358.1|1737
1737538700000|2025-01-22 09:38:20||358.2||358.1||358.2||358.1|0
1737538750000|2025-01-22 09:39:10|358.2||358.2||358.2||358.2||0
1737538800000|2025-01-22 09:40:00|358.1|358|358.2|358.1|358.2|358.1|358.1|358|0
1737538820000|2025-01-22 09:40:20||358||358||358||358|0
1737538860000|2025-01-22 09:41:00|358.1||358.1||358.1||358.1||0
1737538870000|2025-01-22 09:41:10|358.2||358.1||358.2||358.1||0
1737538880000|2025-01-22 09:41:20|358.2||358.2||358.2||358.2||0
1737538940000|2025-01-22 09:42:20||358.1||358.1||358.1||358.1|0
1737538970000|2025-01-22 09:42:50|358.3||358.3||358.3||358.3||1962
1737539050000|2025-01-22 09:44:10||358.2||358.2||358.2||358.2|302
1737539070000|2025-01-22 09:44:30|||||||||1515
1737539090000|2025-01-22 09:44:50|358.2|358.1|358.2|358.1|358.2|358.2|358.2|358.1|1203
1737539100000|2025-01-22 09:45:00|358.3||358.2||358.3||358.2||0
1737539110000|2025-01-22 09:45:10|||||||||1816
1737539160000|2025-01-22 09:46:00|||||||||725
1737539180000|2025-01-22 09:46:20||358||358||358||358|906
1737539200000|2025-01-22 09:46:40|358.1||358.1||358.2||358.1||0
1737539260000|2025-01-22 09:47:40||357.9||357.9||357.9||357.9|1090
1737539270000|2025-01-22 09:47:50|358||358||358||358||0
1737539340000|2025-01-22 09:49:00||357.8||357.8||357.8||357.8|1990
1737539360000|2025-01-22 09:49:20||357.9||357.9||357.9||357.9|0
1737539370000|2025-01-22 09:49:30||357.8||357.8||357.8||357.8|0
1737539400000|2025-01-22 09:50:00|357.9|357.7|357.8|357.7|357.9|357.7|357.8|357.7|1227
1737539410000|2025-01-22 09:50:10|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|37
1737539430000|2025-01-22 09:50:30||357.8||357.7||357.8||357.7|0
1737539460000|2025-01-22 09:51:00||357.8||357.8||357.8||357.8|0
1737539490000|2025-01-22 09:51:30|||||||||1800
1737539550000|2025-01-22 09:52:30|358|357.9|358|357.9|358|357.9|358|357.9|1774
1737539650000|2025-01-22 09:54:10|||||||||152
1737539790000|2025-01-22 09:56:30|||||||||1585
1737539880000|2025-01-22 09:58:00|358.1||358.1||358.1||358.1||736
1737540000000|2025-01-22 10:00:00|358||358||358||358||0
1737540010000|2025-01-22 10:00:10|||||||||3032
1737540020000|2025-01-22 10:00:20|358.1|357.8|358.1|358|358.1|358|358.1|357.8|2739
1737540030000|2025-01-22 10:00:30|358.2||358.2||358.2||358.2||2000
1737540050000|2025-01-22 10:00:50||358.1||358||358.1||358|0
1737540120000|2025-01-22 10:02:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|0
1737540130000|2025-01-22 10:02:10|358.2||358.2||358.2||358.2||0
1737540150000|2025-01-22 10:02:30|||||||||2488
1737540160000|2025-01-22 10:02:40||358||358||358||358|2300
1737540170000|2025-01-22 10:02:50||358.1||358.1||358.1||358.1|0
1737540240000|2025-01-22 10:04:00|358.1|358|358.2|358|358.2|358|358.1|358|817
1737540320000|2025-01-22 10:05:20|358.1|358.1|358.2|358|358.2|358.1|358.1|358|212
1737540340000|2025-01-22 10:05:40|358.3|358.1|358.3|358.1|358.3|358.1|358.2|358.1|0
1737540350000|2025-01-22 10:05:50||358.2||358.1||358.2||358.1|723
1737540420000|2025-01-22 10:07:00|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|575
1737540430000|2025-01-22 10:07:10|358.4||358.4||358.4||358.4||1559
1737540440000|2025-01-22 10:07:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1172
1737540450000|2025-01-22 10:07:30||358.3||358.4||358.4||358.3|2007
1737540460000|2025-01-22 10:07:40|||||||||4167
1737540470000|2025-01-22 10:07:50|||||||||541
1737540510000|2025-01-22 10:08:30|358.6||358.6||358.6||358.6||459
1737540600000|2025-01-22 10:10:00|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|0
1737540740000|2025-01-22 10:12:20|358.4||358.4||358.4||358.4||470
1737540750000|2025-01-22 10:12:30|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|829
1737540790000|2025-01-22 10:13:10|358.2|358.1|358.1|358|358.3|358.1|358.1|358|1277
1737540800000|2025-01-22 10:13:20||357.9||358||358||357.9|469
1737540820000|2025-01-22 10:13:40|||||||||1586
1737540840000|2025-01-22 10:14:00|358|357.9|358|357.9|358|357.9|358|357.9|139
1737540890000|2025-01-22 10:14:50|358.2|358.1|358.2|358.1|358.3|358.2|358.2|358.1|499
1737540900000|2025-01-22 10:15:00|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|2674
1737540910000|2025-01-22 10:15:10||358||358||358||358|493
1737540920000|2025-01-22 10:15:20||358.1||358.1||358.1||358.1|577
1737540930000|2025-01-22 10:15:30|358.3||358.3||358.3||358.3||0
1737540960000|2025-01-22 10:16:00||358.2||358.2||358.2||358.2|0
1737540970000|2025-01-22 10:16:10||358.1||358.1||358.1||358.1|144
1737541040000|2025-01-22 10:17:20||358.2||358.2||358.2||358.2|0
1737541050000|2025-01-22 10:17:30|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|1289
1737541120000|2025-01-22 10:18:40|358.5|358.3|358.5|358.3|358.5|358.4|358.5|358.3|675
1737541130000|2025-01-22 10:18:50|358.4|358.1|358|357.8|358.4|358.1|358|357.8|320
1737541230000|2025-01-22 10:20:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|82
1737541260000|2025-01-22 10:21:00|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|0
1737541270000|2025-01-22 10:21:10|357.8||357.8||357.8||357.8||0
1737541320000|2025-01-22 10:22:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|992
1737541330000|2025-01-22 10:22:10|357.8||357.8||357.8||357.8||0
1737541360000|2025-01-22 10:22:40|357.7||357.7||357.8||357.7||0
1737541430000|2025-01-22 10:23:50|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|1750
1737541440000|2025-01-22 10:24:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1737541480000|2025-01-22 10:24:40|357.7||357.8||357.8||357.7||0
1737541520000|2025-01-22 10:25:20|357.7||357.7||357.7||357.7||0
1737541560000|2025-01-22 10:26:00|357.8||357.8||357.8||357.8||0
1737541570000|2025-01-22 10:26:10|||||||||41
1737541730000|2025-01-22 10:28:50|357.9|357.7|357.9|357.8|357.9|357.8|357.9|357.7|2205
1737541800000|2025-01-22 10:30:00|358|357.9|358|357.9|358|357.9|358|357.9|0
1737541810000|2025-01-22 10:30:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1737541840000|2025-01-22 10:30:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737541850000|2025-01-22 10:30:50|358.3||358.3||358.3||358.3||0
1737541910000|2025-01-22 10:31:50|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|0
1737541990000|2025-01-22 10:33:10||358.3||358.3||358.3||358.3|0
1737542020000|2025-01-22 10:33:40||358.2||358.2||358.2||358.2|0
1737542040000|2025-01-22 10:34:00|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|756
1737542210000|2025-01-22 10:36:50|358.4||358.4||358.4||358.4||194
1737542220000|2025-01-22 10:37:00||358.3||358.3||358.3||358.3|0
1737542340000|2025-01-22 10:39:00||358.2||358.3||358.3||358.2|1097
1737542640000|2025-01-22 10:44:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1864
1737542660000|2025-01-22 10:44:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|41
1737542730000|2025-01-22 10:45:30||358.2||358.2||358.2||358.2|26
1737542750000|2025-01-22 10:45:50||358.3||358.2||358.3||358.2|0
1737542850000|2025-01-22 10:47:30|358.3|358.3|358.4|358.3|358.4|358.3|358.3|358.3|949
1737542870000|2025-01-22 10:47:50||358.2||358.2||358.2||358.2|404
1737542970000|2025-01-22 10:49:30|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358.1|755
1737542980000|2025-01-22 10:49:40|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1608
1737543020000|2025-01-22 10:50:20|358.3||358.3||358.3||358.3||36
1737543090000|2025-01-22 10:51:30|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|864
1737543160000|2025-01-22 10:52:40|||||||||700
1737543330000|2025-01-22 10:55:30||358.3||358.3||358.3||358.3|0
1737543370000|2025-01-22 10:56:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737543390000|2025-01-22 10:56:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|25
1737543420000|2025-01-22 10:57:00|||||||||350
1737543480000|2025-01-22 10:58:00|358.3||358.3||358.3||358.3||755
1737543490000|2025-01-22 10:58:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|150
1737543520000|2025-01-22 10:58:40|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|3960
1737543540000|2025-01-22 10:59:00|358.3||358.4||358.4||358.3||822
1737543670000|2025-01-22 11:01:10||358.3||358.3||358.3||358.3|0
1737543710000|2025-01-22 11:01:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|36
1737543730000|2025-01-22 11:02:10|||||||||681
1737543750000|2025-01-22 11:02:30|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|1624
1737543760000|2025-01-22 11:02:40||358.6||358.6||358.6||358.6|0
1737543840000|2025-01-22 11:04:00|358.8||358.8||358.8||358.8||0
1737543850000|2025-01-22 11:04:10|||||||||2332
1737543860000|2025-01-22 11:04:20|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1737543960000|2025-01-22 11:06:00|358.8||358.8||358.8||358.8||1057
1737543980000|2025-01-22 11:06:20|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.5|2332
1737544030000|2025-01-22 11:07:10|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1848
1737544090000|2025-01-22 11:08:10|358.7|358.5|358.6|358.5|358.7|358.5|358.6|358.5|0
1737544100000|2025-01-22 11:08:20|358.7||358.7||358.7||358.7||0
1737544150000|2025-01-22 11:09:10||358.6||358.5||358.6||358.5|0
1737544190000|2025-01-22 11:09:50|358.6||358.6||358.6||358.6||0
1737544200000|2025-01-22 11:10:00|||||||||36
1737544280000|2025-01-22 11:11:20|||||||||2000
1737544740000|2025-01-22 11:19:00|||||||||2332
1737544750000|2025-01-22 11:19:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1737544820000|2025-01-22 11:20:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|64
1737544830000|2025-01-22 11:20:30||358.4||358.4||358.4||358.4|1170
1737544840000|2025-01-22 11:20:40||358.5||358.5||358.5||358.5|0
1737544850000|2025-01-22 11:20:50||358.4||358.4||358.4||358.4|111
1737544880000|2025-01-22 11:21:20||358.5||358.4||358.5||358.4|0
1737544920000|2025-01-22 11:22:00||358.5||358.5||358.5||358.5|992
1737544980000|2025-01-22 11:23:00|||||||||2177
1737545040000|2025-01-22 11:24:00|||||||||1092
1737545050000|2025-01-22 11:24:10|358.7||358.6||358.7||358.6||133
1737545060000|2025-01-22 11:24:20|358.7||358.6||358.7||358.6||0
1737545070000|2025-01-22 11:24:30|358.7||358.7||358.7||358.7||0
1737545080000|2025-01-22 11:24:40|358.6|358.6|358.7|358.6|358.7|358.6|358.6|358.6|65
1737545100000|2025-01-22 11:25:00||358.5||358.5||358.5||358.5|0
1737545110000|2025-01-22 11:25:10|358.6|358.6|358.7|358.6|358.7|358.6|358.6|358.6|0
1737545130000|2025-01-22 11:25:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|400
1737545170000|2025-01-22 11:26:10||358.6||358.6||358.6||358.6|2332
1737545180000|2025-01-22 11:26:20||358.7||358.7||358.7||358.7|0
1737545190000|2025-01-22 11:26:30||358.6||358.6||358.6||358.6|0
1737545260000|2025-01-22 11:27:40||358.7||358.7||358.7||358.7|0
1737545270000|2025-01-22 11:27:50||358.6||358.6||358.6||358.6|0
1737545310000|2025-01-22 11:28:30||358.7||358.7||358.7||358.7|60
1737545360000|2025-01-22 11:29:20||358.6||358.6||358.6||358.6|1489
1737545400000|2025-01-22 11:30:00|358.7||358.7||358.7||358.7||0
1737545420000|2025-01-22 11:30:20|||||||||718
1737545430000|2025-01-22 11:30:30|358.8||358.8||358.8||358.8||39
1737545450000|2025-01-22 11:30:50|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|130
1737545490000|2025-01-22 11:31:30|358.8||358.9||358.9||358.8||0
1737545530000|2025-01-22 11:32:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737545580000|2025-01-22 11:33:00|358.7|358.7|358.7|358.5|358.7|358.7|358.6|358.5|3621
1737545620000|2025-01-22 11:33:40||358.6||358.5||358.6||358.5|2085
1737545630000|2025-01-22 11:33:50||358.6||358.6||358.6||358.6|0
1737545760000|2025-01-22 11:36:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|5
1737545770000|2025-01-22 11:36:10|358.7||358.7||358.7||358.7||28
1737545850000|2025-01-22 11:37:30|358.6|358.4|358.6|358.5|358.6|358.5|358.6|358.4|757
1737545900000|2025-01-22 11:38:20||358.4||358.4||358.4||358.4|1804
1737545920000|2025-01-22 11:38:40||358.5||358.4||358.5||358.4|737
1737545990000|2025-01-22 11:39:50||358.5||358.4||358.5||358.4|1183
1737546020000|2025-01-22 11:40:20|358.5|358.3|358.3|358.2|358.5|358.3|358.3|358.2|247
1737546030000|2025-01-22 11:40:30|358.4|358.3|358.4|358.2|358.4|358.3|358.3|358.2|1533
1737546140000|2025-01-22 11:42:20|358.3|358.1|358.2|358.1|358.3|358.2|358.2|358.1|135
1737546310000|2025-01-22 11:45:10|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|2332
1737546330000|2025-01-22 11:45:30||358.3||358.3||358.3||358.3|0
1737546340000|2025-01-22 11:45:40||358.2||358.2||358.2||358.2|0
1737546400000|2025-01-22 11:46:40|358.5|358.3|358.5|358.4|358.5|358.4|358.5|358.2|150
1737546420000|2025-01-22 11:47:00||358.3||358.3||358.3||358.3|183
1737546500000|2025-01-22 11:48:20|358.4|358.2|358.3|358.2|358.4|358.2|358.3|358.2|2185
1737546580000|2025-01-22 11:49:40|358.4||358.4||358.4||358.4||1315
1737546720000|2025-01-22 11:52:00||358.3||358.3||358.3||358.3|0
1737546750000|2025-01-22 11:52:30|358.5||358.5||358.5||358.5||671
1737546800000|2025-01-22 11:53:20||358.4||358.4||358.4||358.4|0
1737546810000|2025-01-22 11:53:30||358.3||358.3||358.3||358.3|206
1737546840000|2025-01-22 11:54:00|||||||||289
1737546880000|2025-01-22 11:54:40|358.4||358.5||358.5||358.4||0
1737546900000|2025-01-22 11:55:00|358.4||358.4||358.4||358.4||0
1737547020000|2025-01-22 11:57:00|||||||||31
1737547030000|2025-01-22 11:57:10|358.5||358.5||358.5||358.5||0
1737547060000|2025-01-22 11:57:40|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|1147
1737547200000|2025-01-22 12:00:00|358.3||358.3||358.3||358.3||1032
1737547210000|2025-01-22 12:00:10|358.4||358.4||358.4||358.4||0
1737547300000|2025-01-22 12:01:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|118
1737547390000|2025-01-22 12:03:10|358.4||358.5||358.5||358.4||0
1737547490000|2025-01-22 12:04:50|358.4||358.4||358.4||358.4||0
1737547550000|2025-01-22 12:05:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|881
1737547560000|2025-01-22 12:06:00||358.3||358.3||358.3||358.3|0
1737547580000|2025-01-22 12:06:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|150
1737547590000|2025-01-22 12:06:30|||||||||1
1737547620000|2025-01-22 12:07:00|358.7||358.7||358.7||358.7||1786
1737547670000|2025-01-22 12:07:50|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|734
1737547680000|2025-01-22 12:08:00|358.5|358.5|358.5|358.4|358.5|358.5|358.5|358.4|2468
1737547700000|2025-01-22 12:08:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|628
1737547770000|2025-01-22 12:09:30||358.2||358.2||358.2||358.2|0
1737547810000|2025-01-22 12:10:10||358.3||358.3||358.3||358.3|0
1737548130000|2025-01-22 12:15:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737548180000|2025-01-22 12:16:20||358.1||358.1||358.1||358.1|27
1737548200000|2025-01-22 12:16:40||358.2||358.2||358.2||358.2|0
1737548220000|2025-01-22 12:17:00|358.4||358.4||358.4||358.4||64
1737548290000|2025-01-22 12:18:10|358.3||358.3||358.3||358.3||0
1737548310000|2025-01-22 12:18:30||358.1||358.1||358.1||358.1|1091
1737548460000|2025-01-22 12:21:00|358.2|358|358.2|358|358.2|358|358.2|358|888
1737548580000|2025-01-22 12:23:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|284
1737548680000|2025-01-22 12:24:40|358||358||358||358||0
1737548690000|2025-01-22 12:24:50|358.1||358.1||358.1||358.1||32
1737548700000|2025-01-22 12:25:00|358||358||358||358||0
1737548750000|2025-01-22 12:25:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1061
1737548760000|2025-01-22 12:26:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|61
1737548780000|2025-01-22 12:26:20|357.9||357.9||357.9||357.9||2632
1737548850000|2025-01-22 12:27:30|357.8||357.8||357.8||357.8||0
1737548890000|2025-01-22 12:28:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|62
1737548930000|2025-01-22 12:28:50|358||358||358||358||0
1737548980000|2025-01-22 12:29:40|358.2|358|358.2|358|358.2|358|358.2|358|557
1737548990000|2025-01-22 12:29:50||358.1||358||358.1||358|3054
1737549060000|2025-01-22 12:31:00|358.1|357.9|358|357.9|358.1|357.9|358|357.9|12
1737549120000|2025-01-22 12:32:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1473
1737549130000|2025-01-22 12:32:10|358||358||358||358||17
1737549190000|2025-01-22 12:33:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1098
1737549200000|2025-01-22 12:33:20|357.9|357.8|358|357.8|358|357.8|357.9|357.8|967
1737549250000|2025-01-22 12:34:10|||||||||600
1737549290000|2025-01-22 12:34:50|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|1121
1737549420000|2025-01-22 12:37:00|357.8||357.9||357.9||357.8||2200
1737549490000|2025-01-22 12:38:10|357.8||357.8||357.8||357.8||792
1737549530000|2025-01-22 12:38:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1077
1737549550000|2025-01-22 12:39:10|||||||||1093
1737549580000|2025-01-22 12:39:40|357.8||357.8||357.8||357.8||0
1737549640000|2025-01-22 12:40:40|357.9|357.7|357.8|357.6|357.9|357.8|357.8|357.6|396
1737549650000|2025-01-22 12:40:50||357.7||357.7||357.7||357.7|0
1737549660000|2025-01-22 12:41:00|357.9||357.9||357.9||357.9||0
1737549760000|2025-01-22 12:42:40|357.8||357.8||357.8||357.8||0
1737549830000|2025-01-22 12:43:50|357.9||357.8||357.9||357.8||0
1737549840000|2025-01-22 12:44:00|357.9||357.9||357.9||357.9||0
1737550040000|2025-01-22 12:47:20||357.8||357.7||357.8||357.7|0
1737550050000|2025-01-22 12:47:30|357.8||357.8||357.8||357.8||0
1737550060000|2025-01-22 12:47:40||357.6||357.6||357.6||357.6|17
1737550120000|2025-01-22 12:48:40||357.7||357.7||357.7||357.7|0
1737550230000|2025-01-22 12:50:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|150
1737550240000|2025-01-22 12:50:40||357.7||357.7||357.7||357.7|0
1737550380000|2025-01-22 12:53:00|357.8||357.8||357.8||357.8||0
1737550430000|2025-01-22 12:53:50|357.9||357.9||357.9||357.9||2734
1737550440000|2025-01-22 12:54:00|357.8||357.9||357.9||357.8||2233
1737550480000|2025-01-22 12:54:40|357.8||357.8||357.8||357.8||0
1737550520000|2025-01-22 12:55:20|357.9||357.9||357.9||357.9||33
1737550540000|2025-01-22 12:55:40||357.8||357.8||357.8||357.8|0
1737550600000|2025-01-22 12:56:40||357.7||357.8||357.8||357.7|2734
1737550650000|2025-01-22 12:57:30|358|357.9|358|357.9|358|357.9|358|357.9|566
1737550680000|2025-01-22 12:58:00||357.8||357.8||357.8||357.8|75
1737550720000|2025-01-22 12:58:40||357.9||357.9||357.9||357.9|0
1737550730000|2025-01-22 12:58:50||357.8||357.8||357.8||357.8|0
1737550800000|2025-01-22 13:00:00||357.9||357.8||357.9||357.8|0
1737550820000|2025-01-22 13:00:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|2734
1737550850000|2025-01-22 13:00:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1737550890000|2025-01-22 13:01:30|357.7||357.7||357.7||357.7||0
1737550900000|2025-01-22 13:01:40|357.8||357.8||357.8||357.8||21
1737551010000|2025-01-22 13:03:30||357.7||357.7||357.7||357.7|0
1737551340000|2025-01-22 13:09:00|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|98
1737551410000|2025-01-22 13:10:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737551540000|2025-01-22 13:12:20|||||||||31
1737551550000|2025-01-22 13:12:30|||||||||8198
1737551580000|2025-01-22 13:13:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|1608
1737551600000|2025-01-22 13:13:20|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|3424
1737551620000|2025-01-22 13:13:40|357.7||357.7||357.7||357.7||0
1737551640000|2025-01-22 13:14:00|357.8||357.7||357.8||357.7||150
1737551650000|2025-01-22 13:14:10||357.5||357.5||357.5||357.5|592
1737551670000|2025-01-22 13:14:30|357.6||357.6||357.6||357.6||0
1737551870000|2025-01-22 13:17:50|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|718
1737551900000|2025-01-22 13:18:20||357.6||357.6||357.6||357.6|0
1737552120000|2025-01-22 13:22:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|6820
1737552170000|2025-01-22 13:22:50|357.7||357.7||357.7||357.7||1607
1737552260000|2025-01-22 13:24:20|357.6||357.6||357.6||357.6||0
1737552370000|2025-01-22 13:26:10|357.7||357.7||357.7||357.7||1107
1737552400000|2025-01-22 13:26:40|357.6||357.6||357.6||357.6||0
1737552410000|2025-01-22 13:26:50|357.7||357.7||357.7||357.7||0
1737552650000|2025-01-22 13:30:50|||||||||1682
1737552690000|2025-01-22 13:31:30|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|51
1737552710000|2025-01-22 13:31:50|358|357.8|358|357.8|358|357.8|358|357.8|168
1737552800000|2025-01-22 13:33:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737552820000|2025-01-22 13:33:40|358|357.8|358|357.8|358|357.8|358|357.8|6848
1737553010000|2025-01-22 13:36:50|358.1|358|358.1|357.9|358.1|358|358.1|357.9|5136
1737553070000|2025-01-22 13:37:50|358||358||358||358||0
1737553090000|2025-01-22 13:38:10|||||||||376
1737553110000|2025-01-22 13:38:30|358.1||358.1||358.1||358.1||1194
1737553130000|2025-01-22 13:38:50||358||357.9||358||357.9|0
1737553400000|2025-01-22 13:43:20|358.2|358.1|358.2|358.1|358.3|358.2|358.2|358.1|0
1737553410000|2025-01-22 13:43:30|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|770
1737553460000|2025-01-22 13:44:20|358|357.9|358.1|357.9|358.1|357.9|358|357.9|3424
1737553500000|2025-01-22 13:45:00||358||358||358||358|0
1737553560000|2025-01-22 13:46:00||357.9||357.9||357.9||357.9|659
1737553620000|2025-01-22 13:47:00|358|357.8|358|357.9|358|357.9|358|357.8|0
1737553650000|2025-01-22 13:47:30||357.8||357.8||357.8||357.8|0
1737553690000|2025-01-22 13:48:10||357.9||357.8||357.9||357.8|0
1737553900000|2025-01-22 13:51:40|||||||||103
1737553940000|2025-01-22 13:52:20|358.1|357.9|358.1|358|358.1|358|358.1|357.9|91
1737553950000|2025-01-22 13:52:30|358.2||358.2||358.2||358.2||799
1737553970000|2025-01-22 13:52:50|358.1||358.2||358.2||358.1||0
1737554240000|2025-01-22 13:57:20|358.1|357.9|358.1|357.9|358.1|357.9|358|357.9|1046
1737554250000|2025-01-22 13:57:30|358||358||358||358||2189
1737554420000|2025-01-22 14:00:20|||||||||2740
1737554500000|2025-01-22 14:01:40|||||||||2000
1737554510000|2025-01-22 14:01:50|358.1|358|358.1|358|358.1|358|358.1|358|300
1737554580000|2025-01-22 14:03:00|||||||||1700
1737554600000|2025-01-22 14:03:20||357.9||357.9||357.9||357.9|2950
1737554640000|2025-01-22 14:04:00|358||358||358||358||0
1737554650000|2025-01-22 14:04:10||357.8||357.8||357.8||357.8|0
1737554690000|2025-01-22 14:04:50||357.9||357.9||357.9||357.9|0
1737554700000|2025-01-22 14:05:00|358.1||358.1||358.1||358.1||0
1737554710000|2025-01-22 14:05:10|358||358||358||358||0
1737554730000|2025-01-22 14:05:30|358.1||358.1||358.1||358.1||0
1737554750000|2025-01-22 14:05:50|358|358|358|357.9|358|358|358|357.9|1234
1737554760000|2025-01-22 14:06:00|358.1|358|358.1|358|358.1|358|358.1|358|0
1737554860000|2025-01-22 14:07:40|||||||||2600
1737554870000|2025-01-22 14:07:50||357.9||357.9||357.9||357.9|0
1737554900000|2025-01-22 14:08:20||358||358||358||358|1479
1737554940000|2025-01-22 14:09:00|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1608
1737554950000|2025-01-22 14:09:10||358||358||358||358|1855
1737555000000|2025-01-22 14:10:00|358.1||358.1||358.1||358.1||0
1737555020000|2025-01-22 14:10:20||357.9||358||358||357.9|953
1737555040000|2025-01-22 14:10:40|358|357.9|358|357.9|358|357.9|358|357.9|271
1737555060000|2025-01-22 14:11:00|358.1||358.1||358.1||358.1||133
1737555260000|2025-01-22 14:14:20|357.9|357.8|358|357.8|358|357.8|357.9|357.8|1245
1737555280000|2025-01-22 14:14:40|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737555320000|2025-01-22 14:15:20||358||357.9||358||357.9|1269
1737555360000|2025-01-22 14:16:00|358||358||358||358||3400
1737555370000|2025-01-22 14:16:10|358.1||358.1||358.1||358.1||5732
1737555400000|2025-01-22 14:16:40|358|357.8|358|357.8|358|357.8|358|357.8|0
1737555410000|2025-01-22 14:16:50||357.9||357.9||357.9||357.9|0
1737555560000|2025-01-22 14:19:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|2256
1737555570000|2025-01-22 14:19:30|358||358||358||358||0
1737555590000|2025-01-22 14:19:50||357.9||357.8||357.9||357.8|0
1737555620000|2025-01-22 14:20:20||357.9||357.9||357.9||357.9|0
1737555690000|2025-01-22 14:21:30|||||||||705
1737555730000|2025-01-22 14:22:10|358.1||358.1||358.1||358.1||777
1737555850000|2025-01-22 14:24:10||358||358||358||358|40
1737555910000|2025-01-22 14:25:10|||||||||1366
1737555920000|2025-01-22 14:25:20||357.9||357.9||357.9||357.9|0
1737555960000|2025-01-22 14:26:00||358||357.9||358||357.9|0
1737555970000|2025-01-22 14:26:10||358||358||358||358|0
1737556020000|2025-01-22 14:27:00|358.2|358.1|358.2|358|358.2|358.1|358.2|358|1937
1737556100000|2025-01-22 14:28:20||358.1||358||358.1||358|0
1737556200000|2025-01-22 14:30:00|358.1|358.1|358.1|357.9|358.1|358.1|358.1|357.9|976
1737556210000|2025-01-22 14:30:10||358||358||358||358|0
1737556220000|2025-01-22 14:30:20||357.9||357.9||357.9||357.9|1389
1737556250000|2025-01-22 14:30:50||358||358||358||358|851
1737556260000|2025-01-22 14:31:00|358.2||358.2||358.2||358.2||2500
1737556290000|2025-01-22 14:31:30|358.1|357.9|357.8|357.7|358.1|357.9|357.8|357.7|4145
1737556300000|2025-01-22 14:31:40|357.9||357.9||357.9||357.9||0
1737556310000|2025-01-22 14:31:50|357.8||357.9||357.9||357.8||0
1737556330000|2025-01-22 14:32:10|357.8||357.8||357.8||357.8||0
1737556350000|2025-01-22 14:32:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1756
1737556360000|2025-01-22 14:32:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2716
1737556370000|2025-01-22 14:32:50|357.7||357.7||357.7||357.7||0
1737556380000|2025-01-22 14:33:00|357.6||357.6||357.6||357.6||0
1737556390000|2025-01-22 14:33:10|357.7||357.7||357.7||357.6||2551
1737556400000|2025-01-22 14:33:20|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.4|48
1737556410000|2025-01-22 14:33:30|357.5||357.5||357.5||357.5||0
1737556420000|2025-01-22 14:33:40|358.1|357.9|358.1|357.9|358.1|357.9|358|357.9|150
1737556430000|2025-01-22 14:33:50||358||358||358||358|0
1737556440000|2025-01-22 14:34:00||357.9||357.9||357.9||357.9|2756
1737556490000|2025-01-22 14:34:50|358|357.8|357.9|357.8|358|357.8|357.9|357.8|101
1737556550000|2025-01-22 14:35:50|358|357.9|358.1|357.9|358.1|357.9|358|357.9|0
1737556580000|2025-01-22 14:36:20||358||358||358||358|0
1737556640000|2025-01-22 14:37:20|358|357.9|358.1|357.9|358.1|357.9|358|357.9|694
1737556650000|2025-01-22 14:37:30||358||357.9||358||357.9|0
1737556660000|2025-01-22 14:37:40||358||358||358||357.9|0
1737556670000|2025-01-22 14:37:50||357.9||357.9||358||357.9|906
1737556680000|2025-01-22 14:38:00||358||358||358||358|0
1737556710000|2025-01-22 14:38:30|358.2||358.2||358.2||358.2||0
1737556720000|2025-01-22 14:38:40|358.1||358.1||358.1||358.1||0
1737556740000|2025-01-22 14:39:00|358.2||358.1||358.2||358.1||0
1737556750000|2025-01-22 14:39:10|358.2||358.1||358.2||358.1||1428
1737556770000|2025-01-22 14:39:30|||||||||30
1737556780000|2025-01-22 14:39:40|358.2||358.1||358.2||358.1||0
1737556790000|2025-01-22 14:39:50||357.9||357.9||358||357.9|162
1737556800000|2025-01-22 14:40:00||358||357.9||358||357.9|0
1737556810000|2025-01-22 14:40:10||358||357.9||358||357.9|1193
1737556820000|2025-01-22 14:40:20||358||358||358||358|0
1737556830000|2025-01-22 14:40:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737556840000|2025-01-22 14:40:40|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1142
1737556860000|2025-01-22 14:41:00|358.2|358|358.2|358|358.2|358|358.1|358|0
1737556880000|2025-01-22 14:41:20|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|915
1737556890000|2025-01-22 14:41:30|358.2|358|358.2|358|358.2|358|358.2|358|0
1737556900000|2025-01-22 14:41:40|358.1||358.2||358.2||358.1||0
1737556920000|2025-01-22 14:42:00||358.1||358.1||358.1||358.1|0
1737556930000|2025-01-22 14:42:10||358||358||358||358|482
1737556950000|2025-01-22 14:42:30||358.1||358.1||358.1||358.1|1703
1737557040000|2025-01-22 14:44:00||358||358||358||358|2566
1737557090000|2025-01-22 14:44:50||358.1||358.1||358.1||358.1|0
1737557100000|2025-01-22 14:45:00||358||358||358.1||358|91
1737557110000|2025-01-22 14:45:10|358.1||358.1||358.1||358.1||0
1737557120000|2025-01-22 14:45:20|358.2||358.2||358.2||358.2||3300
1737557140000|2025-01-22 14:45:40||358.1||358.1||358.1||358.1|0
1737557150000|2025-01-22 14:45:50|||||||||1700
1737557160000|2025-01-22 14:46:00||358||358||358||358|112
1737557220000|2025-01-22 14:47:00|358.1||358.1||358.1||358.1||1431
1737557280000|2025-01-22 14:48:00||357.9||358||358||357.9|832
1737557290000|2025-01-22 14:48:10|358.2|358.1|358.2|358|358.2|358.1|358.2|358|0
1737557340000|2025-01-22 14:49:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|1776
1737557350000|2025-01-22 14:49:10||358||357.9||358||357.9|0
1737557370000|2025-01-22 14:49:30|358|358|358|357.9|358|358|358|357.9|1283
1737557390000|2025-01-22 14:49:50|357.9|357.8|358|357.8|358|357.8|357.9|357.8|0
1737557410000|2025-01-22 14:50:10|357.9||357.9||357.9||357.9||0
1737557450000|2025-01-22 14:50:50|358|357.9|358|357.9|358|357.9|358|357.9|2566
1737557460000|2025-01-22 14:51:00|||||||||24
1737557470000|2025-01-22 14:51:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1737557490000|2025-01-22 14:51:30|358|357.9|358.1|357.9|358.1|357.9|358|357.9|187
1737557510000|2025-01-22 14:51:50|358||358||358||358||43
1737557520000|2025-01-22 14:52:00|||||||||1947
1737557540000|2025-01-22 14:52:20|||||||||141
1737557580000|2025-01-22 14:53:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737557590000|2025-01-22 14:53:10|358||357.9||358||357.9||1071
1737557610000|2025-01-22 14:53:30||357.7||357.7||357.7||357.7|0
1737557620000|2025-01-22 14:53:40||357.8||357.8||357.8||357.8|0
1737557630000|2025-01-22 14:53:50||357.7||357.8||357.8||357.7|0
1737557660000|2025-01-22 14:54:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|156
1737557670000|2025-01-22 14:54:30|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|0
1737557680000|2025-01-22 14:54:40||357.8||357.8||357.8||357.8|0
1737557690000|2025-01-22 14:54:50|358||358||358||358||2217
1737557700000|2025-01-22 14:55:00|357.9|357.9|357.9|357.8|357.9|357.9|357.9|357.8|47
1737557710000|2025-01-22 14:55:10|358|357.9|358|357.9|358|357.9|358|357.9|577
1737557720000|2025-01-22 14:55:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737557730000|2025-01-22 14:55:30|358||358||358||358||0
1737557740000|2025-01-22 14:55:40|357.9|357.9|357.9|357.8|357.9|357.9|357.9|357.8|0
1737557760000|2025-01-22 14:56:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737557770000|2025-01-22 14:56:10|||||||||911
1737557820000|2025-01-22 14:57:00||357.6||357.7||357.7||357.6|1334
1737557830000|2025-01-22 14:57:10|357.9|357.8|357.8|357.7|357.9|357.8|357.8|357.7|0
1737557840000|2025-01-22 14:57:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|627
1737557860000|2025-01-22 14:57:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|393
1737557890000|2025-01-22 14:58:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1143
1737557910000|2025-01-22 14:58:30|358|357.9|358|357.8|358|357.9|358|357.8|0
1737557950000|2025-01-22 14:59:10||357.9||357.8||357.9||357.8|0
1737557960000|2025-01-22 14:59:20||357.9||357.8||357.9||357.8|0
1737557990000|2025-01-22 14:59:50||357.9||357.9||357.9||357.9|0
1737558010000|2025-01-22 15:00:10||357.8||357.8||357.8||357.8|0
1737558030000|2025-01-22 15:00:30|357.9||357.9||357.9||357.9||0
1737558050000|2025-01-22 15:00:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|810
1737558060000|2025-01-22 15:01:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737558090000|2025-01-22 15:01:30||357.7||357.7||357.7||357.7|1049
1737558120000|2025-01-22 15:02:00|357.8|357.8|357.9|357.7|357.9|357.8|357.8|357.7|3154
1737558130000|2025-01-22 15:02:10||357.8||357.8||357.8||357.8|0
1737558160000|2025-01-22 15:02:40|358|357.9|358|357.8|358|357.9|358|357.8|854
1737558170000|2025-01-22 15:02:50|357.9||357.9||357.9||357.9||1220
1737558190000|2025-01-22 15:03:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1737558220000|2025-01-22 15:03:40|358.1||358.1||358.1||358.1||4266
1737558230000|2025-01-22 15:03:50||358||357.9||358||357.9|0
1737558240000|2025-01-22 15:04:00||358||358||358||358|0
1737558250000|2025-01-22 15:04:10||357.9||357.9||357.9||357.9|1609
1737558260000|2025-01-22 15:04:20|358||358||358||358||0
1737558270000|2025-01-22 15:04:30|358.1||358.1||358.1||358||0
1737558290000|2025-01-22 15:04:50||358||357.9||358||357.9|1444
1737558300000|2025-01-22 15:05:00||358||358||358||357.9|0
1737558330000|2025-01-22 15:05:30|||||||||300
1737558350000|2025-01-22 15:05:50||357.9||358||358||357.9|0
1737558370000|2025-01-22 15:06:10|358|357.9|358|357.9|358|357.9|358|357.9|872
1737558440000|2025-01-22 15:07:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1737558460000|2025-01-22 15:07:40|358|357.9|358|357.9|358|357.9|358|357.9|3103
1737558470000|2025-01-22 15:07:50|358.1||358.1||358.1||358.1||0
1737558480000|2025-01-22 15:08:00||358||358||358||358|0
1737558530000|2025-01-22 15:08:50|358.2||358.2||358.2||358.2||0
1737558720000|2025-01-22 15:12:00|358.1|358.1|358.1|358|358.1|358.1|358.1|358|134
1737558770000|2025-01-22 15:12:50|358|357.9|358|357.9|358|357.9|358|357.9|1661
1737558780000|2025-01-22 15:13:00|358.1||358||358.1||358||0
1737558790000|2025-01-22 15:13:10|358.1||358.1||358.1||358.1||3211
1737558800000|2025-01-22 15:13:20||358||357.9||358||357.9|0
1737558820000|2025-01-22 15:13:40|358||358||358||358||0
1737558830000|2025-01-22 15:13:50|358.1||358.1||358.1||358.1||0
1737558840000|2025-01-22 15:14:00||358||357.9||358||357.9|0
1737558860000|2025-01-22 15:14:20||358||358||358||358|0
1737558930000|2025-01-22 15:15:30|358.2|358.1|358.2|358|358.2|358.1|358.2|358|73
1737558940000|2025-01-22 15:15:40||358.1||358.1||358.1||358.1|0
1737558950000|2025-01-22 15:15:50||358||358||358||358|3211
1737559000000|2025-01-22 15:16:40||358.1||358.1||358.1||358.1|0
1737559010000|2025-01-22 15:16:50|||||||||3211
1737559020000|2025-01-22 15:17:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737559070000|2025-01-22 15:17:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1283
1737559080000|2025-01-22 15:18:00||358.2||358.2||358.2||358.2|0
1737559170000|2025-01-22 15:19:30|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|1511
1737559200000|2025-01-22 15:20:00|358.1|358|358.2|358|358.2|358|358.1|358|69
1737559220000|2025-01-22 15:20:20||358.1||358.1||358.1||358.1|0
1737559250000|2025-01-22 15:20:50|||||||||2000
1737559270000|2025-01-22 15:21:10||358||358||358||358|1606
1737559290000|2025-01-22 15:21:30||358.1||358.1||358.1||358.1|150
1737559380000|2025-01-22 15:23:00|||||||||1158
1737559390000|2025-01-22 15:23:10||358||358||358||358|0
1737559530000|2025-01-22 15:25:30|358|357.9|358|357.9|358|357.9|358|357.9|1986
1737559540000|2025-01-22 15:25:40|358.1||358.1||358.1||358.1||0
1737559550000|2025-01-22 15:25:50|358|357.8|358|357.8|358|357.8|358|357.8|4021
1737559590000|2025-01-22 15:26:30|357.9|357.9|357.9|357.8|357.9|357.9|357.9|357.8|789
1737559670000|2025-01-22 15:27:50|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737559720000|2025-01-22 15:28:40|357.9||357.8||357.9||357.8||1899
1737559770000|2025-01-22 15:29:30|||||||||991
1737559820000|2025-01-22 15:30:20|||||||||100
1737559830000|2025-01-22 15:30:30||357.6||357.6||357.6||357.6|0
1737559880000|2025-01-22 15:31:20|357.7|357.7|357.7|357.6|357.7|357.7|357.7|357.6|0
1737559890000|2025-01-22 15:31:30|357.8||357.7||357.8||357.7||0
1737559940000|2025-01-22 15:32:20|357.8||357.8||357.8||357.8||0
1737559950000|2025-01-22 15:32:30||357.7||357.7||357.7||357.7|0
1737559960000|2025-01-22 15:32:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737560030000|2025-01-22 15:33:50|||||||||1200
1737560050000|2025-01-22 15:34:10|358||358||358||358||3961
1737560060000|2025-01-22 15:34:20|357.9||358||358||357.9||0
1737560070000|2025-01-22 15:34:30||357.9||357.9||357.9||357.9|0
1737560080000|2025-01-22 15:34:40|357.9|357.8|358|357.9|358|357.9|357.9|357.8|0
1737560110000|2025-01-22 15:35:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737560130000|2025-01-22 15:35:30|358|357.9|358|357.9|358|357.9|358|357.9|79
1737560170000|2025-01-22 15:36:10|358.1|358|358.1|358|358.1|358|358.1|358|79
1737560210000|2025-01-22 15:36:50|358.2||358.2||358.2||358.2||0
1737560230000|2025-01-22 15:37:10|358.1||358.1||358.1||358.1||0
1737560250000|2025-01-22 15:37:30|358.2||358.2||358.2||358.2||0
1737560270000|2025-01-22 15:37:50|358.1||358.2||358.2||358.1||0
1737560290000|2025-01-22 15:38:10|358.1||358.1||358.1||358.1||0
1737560360000|2025-01-22 15:39:20|358|357.9|358|357.9|358|357.9|358|357.9|898
1737560370000|2025-01-22 15:39:30|357.9|357.8|358|357.8|358|357.9|357.9|357.8|925
1737560380000|2025-01-22 15:39:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|2012
1737560430000|2025-01-22 15:40:30|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|753
1737560510000|2025-01-22 15:41:50|||||||||1920
1737560590000|2025-01-22 15:43:10|||||||||872
1737560620000|2025-01-22 15:43:40|357.8|357.7|357.9|357.8|357.9|357.8|357.8|357.7|0
1737560640000|2025-01-22 15:44:00|358|357.9|358|357.9|358|357.9|358|357.9|81
1737560650000|2025-01-22 15:44:10|358.1||358||358.1||358||0
1737560690000|2025-01-22 15:44:50|358.1|358|358|357.9|358.1|358|358|357.9|4021
1737560730000|2025-01-22 15:45:30|||||||||728
1737560760000|2025-01-22 15:46:00|357.9|357.8|358|357.9|358|357.9|357.9|357.8|97
1737560780000|2025-01-22 15:46:20||357.8||357.9||357.9||357.8|124
1737560790000|2025-01-22 15:46:30||357.8||357.8||357.9||357.8|0
1737560810000|2025-01-22 15:46:50||357.9||357.9||357.9||357.9|0
1737560870000|2025-01-22 15:47:50|357.9|357.8|358|357.8|358|357.8|357.9|357.8|0
1737560880000|2025-01-22 15:48:00|357.9|357.9|357.9|357.8|357.9|357.9|357.9|357.8|0
1737560930000|2025-01-22 15:48:50|358|357.9|358|357.8|358|357.9|358|357.8|3656
1737560940000|2025-01-22 15:49:00|357.9|357.9|358|357.8|358|357.9|357.9|357.8|0
1737560950000|2025-01-22 15:49:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|302
1737560960000|2025-01-22 15:49:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|4021
1737561030000|2025-01-22 15:50:30|357.7|357.6|357.8|357.6|357.8|357.7|357.7|357.6|866
1737561040000|2025-01-22 15:50:40|357.7|357.7|357.8|357.7|357.8|357.7|357.7|357.6|0
1737561050000|2025-01-22 15:50:50|357.7|357.6|357.7|357.6|357.8|357.7|357.7|357.6|1112
1737561060000|2025-01-22 15:51:00|357.8||357.8||357.8||357.7||4021
1737561080000|2025-01-22 15:51:20||357.7||357.7||357.7||357.7|0
1737561120000|2025-01-22 15:52:00|357.9||357.9||357.9||357.9||300
1737561130000|2025-01-22 15:52:10||357.8||357.8||357.8||357.8|0
1737561160000|2025-01-22 15:52:40|358|357.9|358|357.9|358|357.9|358|357.9|995
1737561170000|2025-01-22 15:52:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|340
1737561180000|2025-01-22 15:53:00|358|357.9|357.9|357.8|358|357.9|357.9|357.8|0
1737561190000|2025-01-22 15:53:10|358||358||358||358||0
1737561210000|2025-01-22 15:53:30||357.9||357.9||357.9||357.9|0
1737561220000|2025-01-22 15:53:40||357.8||357.9||357.9||357.8|0
1737561250000|2025-01-22 15:54:10|358.1||358||358.1||358||4021
1737561260000|2025-01-22 15:54:20|358.1|358|358|357.9|358.1|358|358|357.9|0
1737561280000|2025-01-22 15:54:40|||||||||887
1737561310000|2025-01-22 15:55:10|||||||||1064
1737561320000|2025-01-22 15:55:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|1063
1737561330000|2025-01-22 15:55:30|358||358||358||358||711
1737561340000|2025-01-22 15:55:40|357.9|357.9|357.9|357.8|357.9|357.9|357.9|357.8|154
1737561350000|2025-01-22 15:55:50||357.7||357.8||357.8||357.7|14
1737561360000|2025-01-22 15:56:00||357.7||357.7||357.7||357.7|4021
1737561370000|2025-01-22 15:56:10||357.8||357.7||357.8||357.7|0
1737561400000|2025-01-22 15:56:40|357.8|357.8|357.8|357.7|357.8|357.8|357.8|357.7|0
1737561410000|2025-01-22 15:56:50|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|3704
1737561440000|2025-01-22 15:57:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737561460000|2025-01-22 15:57:40||357.6||357.7||357.7||357.6|1004
1737561480000|2025-01-22 15:58:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737561490000|2025-01-22 15:58:10|||||||||122
1737561600000|2025-01-22 16:00:00|||||||||92
1737561670000|2025-01-22 16:01:10|||||||||1673
1737561810000|2025-01-22 16:03:30|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|1141
1737561820000|2025-01-22 16:03:40|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|34
1737561880000|2025-01-22 16:04:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|278
1737561890000|2025-01-22 16:04:50|357.6|357.5|357.5|357.4|357.6|357.5|357.5|357.4|0
1737561910000|2025-01-22 16:05:10|||||||||183
1737561970000|2025-01-22 16:06:10|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|45
1737561990000|2025-01-22 16:06:30|357.4||357.4||357.4||357.4||0
1737562000000|2025-01-22 16:06:40|||||||||2330
1737562020000|2025-01-22 16:07:00|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1737562030000|2025-01-22 16:07:10|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|56
1737562050000|2025-01-22 16:07:30|357.1|357|357.1|357|357.1|357|357.1|357|25
1737562100000|2025-01-22 16:08:20|||||||||1396
1737562110000|2025-01-22 16:08:30|||||||||2442
1737562120000|2025-01-22 16:08:40|357|356.9|356.9|356.8|357|356.9|356.9|356.8|3165
1737562130000|2025-01-22 16:08:50|357|356.9|357|356.9|357|356.9|357|356.9|455
1737562170000|2025-01-22 16:09:30|357.1|357|357.1|357|357.1|357|357.1|357|522
1737562180000|2025-01-22 16:09:40|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|4493
1737562190000|2025-01-22 16:09:50|357.2||357.2||357.3||357.2||0
1737562200000|2025-01-22 16:10:00|357.3||357.3||357.3||357.2||0
1737562210000|2025-01-22 16:10:10|357.2|357.2|357.3|357.2|357.3|357.2|357.2|357.2|706
1737562220000|2025-01-22 16:10:20|357.4||357.4||357.4||357.4||0
1737562230000|2025-01-22 16:10:30|357.3||357.3||357.4||357.3||0
1737562240000|2025-01-22 16:10:40|357.4||357.3||357.4||357.3||0
1737562270000|2025-01-22 16:11:10|357.4||357.3||357.4||357.3||0
1737562280000|2025-01-22 16:11:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|985
1737562290000|2025-01-22 16:11:30|357.3|357.2|357.4|357.2|357.4|357.3|357.3|357.2|1133
1737562300000|2025-01-22 16:11:40|357.3|357.3|357.3|357.2|357.4|357.3|357.3|357.2|0
1737562310000|2025-01-22 16:11:50|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|2554
1737562320000|2025-01-22 16:12:00|357.3|357.3|357.3|357.2|357.3|357.3|357.3|357.2|0
1737562330000|2025-01-22 16:12:10|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|2499
1737562340000|2025-01-22 16:12:20|357.3||357.3||357.3||357.3||692
1737562390000|2025-01-22 16:13:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|706
1737562400000|2025-01-22 16:13:20||357.2||357.3||357.3||357.2|121
1737562430000|2025-01-22 16:13:50|357.5|357.4|357.5|357.3|357.5|357.4|357.5|357.3|0
1737562440000|2025-01-22 16:14:00|357.4|357.4|357.5|357.3|357.5|357.4|357.4|357.3|2104
1737562450000|2025-01-22 16:14:10||357.4||357.4||357.4||357.4|0
1737562500000|2025-01-22 16:15:00|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|282
1737562510000|2025-01-22 16:15:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1548
1737562520000|2025-01-22 16:15:20|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737562530000|2025-01-22 16:15:30|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1737562540000|2025-01-22 16:15:40|357.7|357.3|357.5|357.3|357.7|357.4|357.5|357.3|0
1737562550000|2025-01-22 16:15:50|357.6|357.4|357.5|357.3|357.7|357.4|357.5|357.3|0
1737562560000|2025-01-22 16:16:00|357.6|357.4|357.6|357.4|357.6|357.4|357.5|357.3|0
1737562570000|2025-01-22 16:16:10|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1737562580000|2025-01-22 16:16:20|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|2220
1737562590000|2025-01-22 16:16:30|357.5|357.3|357.5|357.2|357.5|357.3|357.5|357.2|1645
1737562600000|2025-01-22 16:16:40|357.6|357.3|357.5|357.2|357.6|357.3|357.4|357.2|103
1737562610000|2025-01-22 16:16:50|357.6|357.4|357.6|357.3|357.6|357.4|357.5|357.3|1315
1737562620000|2025-01-22 16:17:00|357.5|357.2|357.6|357.4|357.6|357.4|357.5|357.2|0
1737562630000|2025-01-22 16:17:10|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1737562640000|2025-01-22 16:17:20|357.5|357.3|357.5|357.3|357.6|357.4|357.5|357.3|169
1737562650000|2025-01-22 16:17:30|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|0
1737562660000|2025-01-22 16:17:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737562670000|2025-01-22 16:17:50|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1737562680000|2025-01-22 16:18:00|357.6|357.4|357.5|357.3|357.6|357.4|357.5|357.3|1140
1737562690000|2025-01-22 16:18:10|357.6|357.4|357.5|357.3|357.7|357.4|357.5|357.3|3586
1737562700000|2025-01-22 16:18:20|357.6|357.4|357.7|357.5|357.7|357.5|357.5|357.3|0
1737562710000|2025-01-22 16:18:30|357.6|357.3|357.6|357.4|357.7|357.4|357.6|357.3|0
1737562720000|2025-01-22 16:18:40|357.7|357.3|357.6|357.4|357.7|357.4|357.6|357.3|0
1737562740000|2025-01-22 16:19:00|357.7|357.5|357.5|357.3|357.7|357.5|357.5|357.3|1234
1737562750000|2025-01-22 16:19:10|357.7|357.4|357.6|357.4|357.7|357.4|357.5|357.3|796
1737562760000|2025-01-22 16:19:20|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|1400
1737562770000|2025-01-22 16:19:30|357.5|357.3|357.5|357.3|357.6|357.4|357.5|357.3|49
1737562780000|2025-01-22 16:19:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737562790000|2025-01-22 16:19:50|357.5|357.3|357.6|357.4|357.6|357.4|357.5|357.3|0
1737562800000|2025-01-22 16:20:00|357.5|357.3|357.6|357.4|357.7|357.4|357.5|357.3|0
1737562810000|2025-01-22 16:20:10|357.7|357.5|357.7|357.5|357.7|357.5|357.6|357.4|0
1737562820000|2025-01-22 16:20:20|357.6|357.4|357.6|357.4|357.7|357.5|357.6|357.4|389
1737562830000|2025-01-22 16:20:30|357.7|357.5|357.6|357.4|357.7|357.5|357.6|357.4|0
1737562840000|2025-01-22 16:20:40|357.7|357.5|357.7|357.5|357.7|357.5|357.6|357.4|0
1737562850000|2025-01-22 16:20:50|357.6|357.4|357.7|357.5|357.7|357.5|357.6|357.4|723
1737562860000|2025-01-22 16:21:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737562870000|2025-01-22 16:21:10|357.7|357.5|357.7|357.5|357.7|357.5|357.6|357.4|5
1737562880000|2025-01-22 16:21:20|357.6|357.4|357.7|357.5|357.8|357.5|357.6|357.4|796
1737562900000|2025-01-22 16:21:40|357.6|357.4|357.8|357.6|357.8|357.6|357.6|357.4|1359
1737562910000|2025-01-22 16:21:50|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|100
1737562920000|2025-01-22 16:22:00|357.7|357.5|357.7|357.5|357.8|357.6|357.7|357.5|16
1737562930000|2025-01-22 16:22:10|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|0
1737562940000|2025-01-22 16:22:20|357.8|357.6|357.8|357.6|357.8|357.6|357.7|357.5|171
1737562950000|2025-01-22 16:22:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1737562960000|2025-01-22 16:22:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|774
1737562970000|2025-01-22 16:22:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|760
1737562980000|2025-01-22 16:23:00|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|134
1737562990000|2025-01-22 16:23:10|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.4|0
1737563000000|2025-01-22 16:23:20|357.8|357.4|357.7|357.4|357.8|357.5|357.7|357.4|0
1737563010000|2025-01-22 16:23:30|357.8|357.5|357.7|357.5|357.8|357.5|357.7|357.4|0
1737563020000|2025-01-22 16:23:40|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|0
1737563030000|2025-01-22 16:23:50|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|831
1737563040000|2025-01-22 16:24:00|357.8|357.6|357.8|357.6|357.8|357.6|357.7|357.5|716
1737563050000|2025-01-22 16:24:10|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|0
1737563060000|2025-01-22 16:24:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|12
1737563070000|2025-01-22 16:24:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|23
1737563080000|2025-01-22 16:24:40|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|0
1737563090000|2025-01-22 16:24:50|357.7|357.5|357.7|357.5|357.8|357.6|357.7|357.5|103
1737563100000|2025-01-22 16:25:00|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|118
1737563110000|2025-01-22 16:25:10|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|0
1737563120000|2025-01-22 16:25:20|357.8|357.6|357.8|357.6|357.8|357.6|357.7|357.5|494
1737563130000|2025-01-22 16:25:30|357.7|357.5|357.7|357.5|357.8|357.6|357.7|357.5|1675
1737563140000|2025-01-22 16:25:40|357.8|357.6|357.8|357.6|357.8|357.6|357.7|357.5|269
1737563150000|2025-01-22 16:25:50|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|1170
1737563160000|2025-01-22 16:26:00|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|0
1737563170000|2025-01-22 16:26:10|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|400
1737563180000|2025-01-22 16:26:20|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|0
1737563190000|2025-01-22 16:26:30|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1737563200000|2025-01-22 16:26:40|357.7|357.5|357.7|357.4|357.7|357.5|357.6|357.4|1314
1737563210000|2025-01-22 16:26:50|357.6|357.3|357.7|357.5|357.7|357.5|357.6|357.3|0
1737563220000|2025-01-22 16:27:00|357.6|357.4|357.6|357.3|357.7|357.5|357.6|357.3|3953
1737563230000|2025-01-22 16:27:10|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|0
1737563240000|2025-01-22 16:27:20|357.6|357.3|357.7|357.5|357.7|357.5|357.6|357.3|2952
1737563250000|2025-01-22 16:27:30|357.6|357.4|357.7|357.5|357.7|357.5|357.6|357.4|1055
1737563260000|2025-01-22 16:27:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737563270000|2025-01-22 16:27:50|357.7|357.5|357.7|357.5|357.7|357.5|357.6|357.4|177
1737563280000|2025-01-22 16:28:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737563290000|2025-01-22 16:28:10|357.7|357.5|357.6|357.4|357.7|357.5|357.6|357.4|673
1737563300000|2025-01-22 16:28:20|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|2552
1737563310000|2025-01-22 16:28:30|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|10
1737563320000|2025-01-22 16:28:40|357.8|357.6|357.7|357.5|357.8|357.6|357.7|357.5|1224
1737563330000|2025-01-22 16:28:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|162
1737563340000|2025-01-22 16:29:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1737563350000|2025-01-22 16:29:10|357.8|357.6|357.8|357.6|357.8|357.6|357.7|357.5|743
1737563360000|2025-01-22 16:29:20|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|431
1737563370000|2025-01-22 16:29:30|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|200
1737563390000|2025-01-22 16:29:50|357.7|357.5|357.7|357.5|357.8|357.6|357.7|357.5|0
1737619220000|2025-01-23 08:00:20|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1737619230000|2025-01-23 08:00:30|356.7|356.5|356.9|356.6|356.9|356.7|356.7|356.5|0
1737619240000|2025-01-23 08:00:40|356.8||356.8||356.8||356.8||0
1737619250000|2025-01-23 08:00:50|356.7||356.8||356.8||356.7||18
1737619260000|2025-01-23 08:01:00|357|356.7|357.1|356.8|357.3|356.9|356.9|356.7|135
1737619270000|2025-01-23 08:01:10|356.9|356.7|357.2|356.9|357.3|357|356.9|356.6|192
1737619290000|2025-01-23 08:01:30||356.8||356.8||356.8||356.8|0
1737619300000|2025-01-23 08:01:40|357.7|357.3|357.8|357.5|357.9|357.6|357.7|357.3|568
1737619310000|2025-01-23 08:01:50|357.9|357.4|357.9|357.7|357.9|357.7|357.7|357.4|0
1737619320000|2025-01-23 08:02:00|358.2|357.9|358.1|357.8|358.2|357.9|358.1|357.8|14
1737619330000|2025-01-23 08:02:10|358|357.7|357.8|357.5|358|357.7|357.8|357.5|0
1737619340000|2025-01-23 08:02:20|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|0
1737619350000|2025-01-23 08:02:30|357.6||357.6||357.6||357.6||0
1737619370000|2025-01-23 08:02:50||357.3||357.3||357.3||357.3|0
1737619380000|2025-01-23 08:03:00|357.4|357.1|357.7|357.5|357.7|357.5|357.4|357.1|970
1737619390000|2025-01-23 08:03:10|357.8|357.4|357.8|357.5|357.8|357.6|357.7|357.4|156
1737619400000|2025-01-23 08:03:20|357.9|357.6|358.2|357.9|358.2|357.9|357.9|357.6|599
1737619410000|2025-01-23 08:03:30|358.1|357.8|358.2|357.9|358.2|357.9|358.1|357.8|0
1737619420000|2025-01-23 08:03:40|358.3|358|358.3|358|358.3|358|358.3|358|0
1737619430000|2025-01-23 08:03:50|358.2|357.8|358.1|357.8|358.2|357.8|358.1|357.8|414
1737619440000|2025-01-23 08:04:00|358||358||358.1||358||0
1737619470000|2025-01-23 08:04:30|358.3|357.9|358.3|358|358.3|358|358.3|357.9|0
1737619490000|2025-01-23 08:04:50|358.1|357.8|358.2|357.8|358.2|357.8|358.1|357.8|442
1737619500000|2025-01-23 08:05:00|358.1|358|358.6|358.3|358.6|358.3|358.1|358|1572
1737619510000|2025-01-23 08:05:10|358.5|358.2|358.6|358.4|358.6|358.4|358.5|358.2|587
1737619520000|2025-01-23 08:05:20|358.8|358.5|358.7|358.4|358.9|358.6|358.7|358.4|894
1737619530000|2025-01-23 08:05:30|358.8|358.5|358.6|358.2|358.8|358.5|358.5|358.2|794
1737619540000|2025-01-23 08:05:40|358.5|358.3|358.5|358.2|358.5|358.3|358.5|358.2|0
1737619550000|2025-01-23 08:05:50|358.4||358.4||358.4||358.4||0
1737619560000|2025-01-23 08:06:00|358.6|358.3|358.6|358.3|358.6|358.4|358.6|358.3|6208
1737619570000|2025-01-23 08:06:10||358.4||358.4||358.4||358.4|0
1737619580000|2025-01-23 08:06:20|358.5|358.2|358.6|358.3|358.6|358.3|358.5|358.2|292
1737619590000|2025-01-23 08:06:30|358.5||358.5||358.5||358.5||0
1737619610000|2025-01-23 08:06:50|358.6||358.5||358.6||358.5||294
1737619620000|2025-01-23 08:07:00|358.6|358.4|358.6|358.3|358.6|358.4|358.6|358.3|385
1737619630000|2025-01-23 08:07:10|358.5|358.4|358.5|358.2|358.6|358.4|358.5|358.2|273
1737619640000|2025-01-23 08:07:20|358.6|358.3|358.6|358.4|358.6|358.4|358.6|358.3|1545
1737619650000|2025-01-23 08:07:30|358.7||358.7||358.8||358.7||0
1737619670000|2025-01-23 08:07:50|358.8|358.5|358.9|358.5|358.9|358.5|358.8|358.5|0
1737619680000|2025-01-23 08:08:00|359|358.6|358.9|358.7|359|358.7|358.9|358.6|0
1737619690000|2025-01-23 08:08:10|359|358.6|358.8|358.6|359|358.6|358.8|358.6|864
1737619710000|2025-01-23 08:08:30||358.7||358.7||358.7||358.7|0
1737619730000|2025-01-23 08:08:50|358.9|358.8|359|358.8|359|358.8|358.9|358.8|2349
1737619740000|2025-01-23 08:09:00|359.2|359|359.3|359|359.3|359|359.2|359|119
1737619760000|2025-01-23 08:09:20|359.4|359.2|359.5|359.3|359.5|359.3|359.4|359.2|972
1737619770000|2025-01-23 08:09:30|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|334
1737619790000|2025-01-23 08:09:50|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|643
1737619800000|2025-01-23 08:10:00|359.8|359.5|359.8|359.5|359.8|359.5|359.8|359.5|1760
1737619820000|2025-01-23 08:10:20||359.7||359.6||359.7||359.6|1545
1737619890000|2025-01-23 08:11:30||359.5||359.5||359.5||359.5|0
1737619910000|2025-01-23 08:11:50|359.7||359.7||359.7||359.7||0
1737619940000|2025-01-23 08:12:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|480
1737619950000|2025-01-23 08:12:30|359.5|359.3|359.5|359.2|359.5|359.3|359.5|359.2|0
1737619960000|2025-01-23 08:12:40|359.4|359.1|359.3|359.1|359.4|359.1|359.3|359.1|0
1737620010000|2025-01-23 08:13:30|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|1512
1737620020000|2025-01-23 08:13:40|359.5|359.3|359.4|359.2|359.5|359.3|359.4|359.2|1847
1737620030000|2025-01-23 08:13:50|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|1545
1737620040000|2025-01-23 08:14:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|410
1737620060000|2025-01-23 08:14:20||359.4||359.4||359.4||359.4|0
1737620080000|2025-01-23 08:14:40|359.5|359.3|359.5|359.3|359.6|359.4|359.5|359.3|4455
1737620100000|2025-01-23 08:15:00|359.6|359.5|359.6|359.4|359.7|359.5|359.6|359.4|467
1737620110000|2025-01-23 08:15:10|359.5|359.3|359.4|359.2|359.6|359.4|359.4|359.2|332
1737620120000|2025-01-23 08:15:20||359.3||359.3||359.3||359.3|0
1737620130000|2025-01-23 08:15:30||359.2||359.2||359.2||359.2|395
1737620150000|2025-01-23 08:15:50|359.3||359.4||359.4||359.3||0
1737620160000|2025-01-23 08:16:00|359.5|359.3|359.6|359.4|359.6|359.4|359.5|359.3|1215
1737620190000|2025-01-23 08:16:30|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|400
1737620230000|2025-01-23 08:17:10|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|137
1737620240000|2025-01-23 08:17:20|359.5||359.5||359.5||359.5||0
1737620260000|2025-01-23 08:17:40|359.4|359.2|359.5|359.2|359.5|359.3|359.4|359.2|0
1737620270000|2025-01-23 08:17:50||359.3||359.3||359.3||359.3|0
1737620290000|2025-01-23 08:18:10|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1737620300000|2025-01-23 08:18:20|359.2|359|359.2|359|359.2|359|359.2|359|108
1737620310000|2025-01-23 08:18:30|359|358.8|359.2|359|359.2|359|359|358.8|449
1737620320000|2025-01-23 08:18:40||359.1||359.1||359.1||359.1|0
1737620340000|2025-01-23 08:19:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1737620380000|2025-01-23 08:19:40|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|5000
1737620390000|2025-01-23 08:19:50||359.4||359.4||359.4||359.4|0
1737620400000|2025-01-23 08:20:00|359.6|359.3|359.6|359.5|359.6|359.5|359.6|359.3|2808
1737620430000|2025-01-23 08:20:30|359.5|359.4|359.5|359.3|359.5|359.4|359.5|359.3|520
1737620520000|2025-01-23 08:22:00|359.6|359.5|359.6|359.4|359.6|359.5|359.6|359.4|863
1737620540000|2025-01-23 08:22:20|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|607
1737620570000|2025-01-23 08:22:50|359.5|359.3|359.5|359.4|359.5|359.4|359.5|359.2|1534
1737620580000|2025-01-23 08:23:00|359.4|359.2|359.3|359.1|359.4|359.2|359.2|359.1|1697
1737620600000|2025-01-23 08:23:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|767
1737620640000|2025-01-23 08:24:00|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|199
1737620670000|2025-01-23 08:24:30|359.4||359.4||359.4||359.4||0
1737620700000|2025-01-23 08:25:00|359.5|359.2|359.5|359.3|359.5|359.3|359.5|359.2|0
1737620720000|2025-01-23 08:25:20|359.4||359.5||359.5||359.4||1000
1737620750000|2025-01-23 08:25:50|359.4||359.5||359.5||359.4||0
1737620830000|2025-01-23 08:27:10||359.4||359.4||359.4||359.4|0
1737620840000|2025-01-23 08:27:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1737620880000|2025-01-23 08:28:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|1371
1737620990000|2025-01-23 08:29:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1737621000000|2025-01-23 08:30:00|359.6||359.6||359.6||359.6||0
1737621020000|2025-01-23 08:30:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1385
1737621030000|2025-01-23 08:30:30|359.5|359.2|359.4|359.2|359.5|359.2|359.4|359.2|0
1737621090000|2025-01-23 08:31:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737621100000|2025-01-23 08:31:40|359.2|359|359.2|359|359.2|359|359.2|359|0
1737621220000|2025-01-23 08:33:40|359.1|359.1|359.3|359.1|359.3|359.1|359.1|359.1|693
1737621270000|2025-01-23 08:34:30||359||359||359||359|0
1737621280000|2025-01-23 08:34:40||359.1||359.1||359.1||359.1|0
1737621290000|2025-01-23 08:34:50|359.2|359|359.1|358.9|359.2|359|359.1|358.9|436
1737621300000|2025-01-23 08:35:00|359.2|359|359.2|359|359.2|359|359.2|359|2940
1737621350000|2025-01-23 08:35:50||359.1||359.1||359.1||359.1|0
1737621360000|2025-01-23 08:36:00|359.1|359|359.1|358.9|359.1|359|359.1|358.9|0
1737621390000|2025-01-23 08:36:30||359||359||359||359|0
1737621420000|2025-01-23 08:37:00|||||||||1277
1737621470000|2025-01-23 08:37:50||358.9||359||359||358.9|0
1737621480000|2025-01-23 08:38:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|2367
1737621540000|2025-01-23 08:39:00|359.6|359.1|359.6|359.4|359.6|359.4|359.6|359.1|0
1737621580000|2025-01-23 08:39:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1737621600000|2025-01-23 08:40:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|2783
1737621610000|2025-01-23 08:40:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|873
1737621650000|2025-01-23 08:40:50|359.5|359.3|359.5|359.3|359.5|359.3|359.4|359.3|1018
1737621670000|2025-01-23 08:41:10|359.4||359.5||359.5||359.4||0
1737621740000|2025-01-23 08:42:20|359.4||359.5||359.5||359.4||500
1737621790000|2025-01-23 08:43:10|||||||||2
1737621920000|2025-01-23 08:45:20||359.4||359.4||359.4||359.4|792
1737621930000|2025-01-23 08:45:30||359.3||359.3||359.3||359.3|2300
1737622180000|2025-01-23 08:49:40|359.4|359.2|359.5|359.4|359.5|359.4|359.4|359.2|0
1737622190000|2025-01-23 08:49:50||359.3||359.3||359.3||359.3|1595
1737622250000|2025-01-23 08:50:50|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|0
1737622270000|2025-01-23 08:51:10||359.3||359.3||359.3||359.3|0
1737622280000|2025-01-23 08:51:20||359.2||359.2||359.2||359.2|0
1737622290000|2025-01-23 08:51:30||359.3||359.3||359.3||359.2|0
1737622300000|2025-01-23 08:51:40||359.2||359.3||359.3||359.2|2005
1737622310000|2025-01-23 08:51:50||359.2||359.2||359.2||359.2|0
1737622340000|2025-01-23 08:52:20|359.3|359.1|359.3|359.2|359.3|359.2|359.3|359.1|0
1737622350000|2025-01-23 08:52:30||359.1||359.1||359.1||359.1|0
1737622370000|2025-01-23 08:52:50|359.2||359.2||359.2||359.2||0
1737622390000|2025-01-23 08:53:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737622400000|2025-01-23 08:53:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737622410000|2025-01-23 08:53:30|359.3||359.3||359.3||359.3||1322
1737622420000|2025-01-23 08:53:40||359.2||359.2||359.2||359.2|0
1737622520000|2025-01-23 08:55:20||359.1||359.1||359.1||359.1|0
1737622560000|2025-01-23 08:56:00|359.2|359|359.2|359|359.2|359|359.2|359|0
1737622600000|2025-01-23 08:56:40||359.1||359.1||359.1||359.1|0
1737622630000|2025-01-23 08:57:10||359||359||359||359|0
1737622640000|2025-01-23 08:57:20|||||||||2300
1737622730000|2025-01-23 08:58:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|336
1737622740000|2025-01-23 08:59:00|359||359.1||359.1||359||1750
1737622760000|2025-01-23 08:59:20|359||359||359||359||0
1737622800000|2025-01-23 09:00:00||358.8||358.8||358.8||358.8|0
1737622830000|2025-01-23 09:00:30|358.9||358.9||358.9||358.9||522
1737622860000|2025-01-23 09:01:00||358.7||358.7||358.7||358.7|282
1737622890000|2025-01-23 09:01:30|||||||||236
1737623000000|2025-01-23 09:03:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1737623020000|2025-01-23 09:03:40|359|358.8|359|358.8|359|358.8|359|358.8|693
1737623040000|2025-01-23 09:04:00|358.9|358.7|358.9|358.8|358.9|358.8|358.9|358.7|0
1737623080000|2025-01-23 09:04:40|||||||||4986
1737623100000|2025-01-23 09:05:00||358.7||358.7||358.7||358.7|70
1737623110000|2025-01-23 09:05:10||358.8||358.8||358.8||358.8|0
1737623120000|2025-01-23 09:05:20|359|358.9|359|358.8|359|358.9|359|358.8|1182
1737623140000|2025-01-23 09:05:40||358.9||358.9||358.9||358.9|0
1737623330000|2025-01-23 09:08:50||358.8||358.8||358.8||358.8|2837
1737623350000|2025-01-23 09:09:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1298
1737623390000|2025-01-23 09:09:50|358.5|358.4|358.6|358.5|358.6|358.5|358.5|358.4|1277
1737623410000|2025-01-23 09:10:10||358.4||358.5||358.5||358.4|0
1737623440000|2025-01-23 09:10:40|||||||||4000
1737623450000|2025-01-23 09:10:50||358.4||358.4||358.4||358.4|1354
1737623460000|2025-01-23 09:11:00|358.5||358.5||358.5||358.5||0
1737623480000|2025-01-23 09:11:20|||||||||73
1737623610000|2025-01-23 09:13:30|||||||||50
1737623620000|2025-01-23 09:13:40||358.3||358.3||358.3||358.3|0
1737623630000|2025-01-23 09:13:50||358.4||358.4||358.4||358.4|0
1737623700000|2025-01-23 09:15:00||358.3||358.3||358.3||358.3|0
1737623710000|2025-01-23 09:15:10|358.4||358.4||358.4||358.4||0
1737623750000|2025-01-23 09:15:50|||||||||4500
1737623760000|2025-01-23 09:16:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737623930000|2025-01-23 09:18:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|77
1737623970000|2025-01-23 09:19:30|358.3|358.2|358.4|358.3|358.4|358.3|358.3|358.2|2786
1737624160000|2025-01-23 09:22:40|||||||||1271
1737624200000|2025-01-23 09:23:20||358.2||358.2||358.2||358.2|2837
1737624230000|2025-01-23 09:23:50|358.3|358.3|358.3|358.2|358.3|358.3|358.3|358.2|2
1737624360000|2025-01-23 09:26:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|356
1737624470000|2025-01-23 09:27:50|||||||||138
1737624550000|2025-01-23 09:29:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|2154
1737624600000|2025-01-23 09:30:00|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1365
1737624610000|2025-01-23 09:30:10||358.1||358.1||358.1||358.1|0
1737624640000|2025-01-23 09:30:40||358.2||358.2||358.2||358.2|0
1737624650000|2025-01-23 09:30:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1351
1737624660000|2025-01-23 09:31:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|913
1737624670000|2025-01-23 09:31:10||358.1||358.1||358.1||358.1|2127
1737624720000|2025-01-23 09:32:00|358.2||358.2||358.2||358.2||1381
1737624770000|2025-01-23 09:32:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1377
1737624780000|2025-01-23 09:33:00|358.4||358.4||358.4||358.4||662
1737624790000|2025-01-23 09:33:10|358.3|358.1|358.2|358.1|358.3|358.1|358.2|358.1|2127
1737624810000|2025-01-23 09:33:30||358||358||358||358|0
1737624860000|2025-01-23 09:34:20|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1737624900000|2025-01-23 09:35:00|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1553
1737624910000|2025-01-23 09:35:10||358.2||358.2||358.2||358.2|0
1737625020000|2025-01-23 09:37:00|358.4|358.3|358.3|358.2|358.4|358.3|358.3|358.2|2003
1737625080000|2025-01-23 09:38:00|||||||||583
1737625090000|2025-01-23 09:38:10|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|2395
1737625110000|2025-01-23 09:38:30|358.2|358|358.2|358|358.2|358|358.2|358|0
1737625130000|2025-01-23 09:38:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737625140000|2025-01-23 09:39:00|358||358||358||358||0
1737625160000|2025-01-23 09:39:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1737625170000|2025-01-23 09:39:30|358.2|358.1|358.1|358|358.2|358.1|358.1|358|807
1737625200000|2025-01-23 09:40:00|358.2||358.2||358.2||358.2||1267
1737625240000|2025-01-23 09:40:40|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|750
1737625250000|2025-01-23 09:40:50||358.2||358.2||358.2||358.2|0
1737625300000|2025-01-23 09:41:40|358.4||358.4||358.4||358.4||363
1737625360000|2025-01-23 09:42:40|358.3||358.3||358.4||358.3||0
1737625380000|2025-01-23 09:43:00|358.4||358.4||358.4||358.4||348
1737625390000|2025-01-23 09:43:10||358.3||358.3||358.3||358.3|0
1737625410000|2025-01-23 09:43:30|||||||||2661
1737625420000|2025-01-23 09:43:40|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|0
1737625470000|2025-01-23 09:44:30|358.3||358.3||358.3||358.3||0
1737625500000|2025-01-23 09:45:00||358.1||358.1||358.1||358.1|0
1737625610000|2025-01-23 09:46:50|||||||||365
1737625620000|2025-01-23 09:47:00||358.2||358.2||358.2||358.2|0
1737625690000|2025-01-23 09:48:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737625730000|2025-01-23 09:48:50|358.1|358|358.2|358|358.2|358|358.1|358|844
1737625760000|2025-01-23 09:49:20||358.1||358.1||358.1||358.1|0
1737625800000|2025-01-23 09:50:00|||||||||1413
1737625810000|2025-01-23 09:50:10||358||358||358||358|3330
1737625830000|2025-01-23 09:50:30|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|567
1737625910000|2025-01-23 09:51:50||358.1||358.1||358.1||358.1|0
1737626000000|2025-01-23 09:53:20|358.2||358.2||358.2||358.2||0
1737626290000|2025-01-23 09:58:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1737626350000|2025-01-23 09:59:10|358.2||358.2||358.2||358.2||96
1737626370000|2025-01-23 09:59:30|358.1||358.1||358.1||358.1||0
1737626380000|2025-01-23 09:59:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1737626390000|2025-01-23 09:59:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|760
1737626400000|2025-01-23 10:00:00|358|357.9|358|357.8|358|357.9|358|357.8|2167
1737626420000|2025-01-23 10:00:20||357.9||357.9||357.9||357.9|0
1737626430000|2025-01-23 10:00:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|808
1737626450000|2025-01-23 10:00:50|357.8|357.7|357.9|357.8|357.9|357.8|357.8|357.7|0
1737626470000|2025-01-23 10:01:10|358|357.9|358|357.9|358|357.9|358|357.9|1621
1737626530000|2025-01-23 10:02:10|358.1||358.1||358.1||358.1||666
1737626570000|2025-01-23 10:02:50||358||358||358||358|0
1737626580000|2025-01-23 10:03:00||357.9||357.9||357.9||357.9|0
1737626610000|2025-01-23 10:03:30|358||358||358||358||0
1737626660000|2025-01-23 10:04:20||357.8||357.8||357.8||357.8|616
1737626700000|2025-01-23 10:05:00|357.9||357.9||357.9||357.9||0
1737626720000|2025-01-23 10:05:20|||||||||1877
1737626750000|2025-01-23 10:05:50||357.7||357.7||357.7||357.7|685
1737626900000|2025-01-23 10:08:20|358|357.9|358.1|357.9|358.1|358|358|357.9|1385
1737626930000|2025-01-23 10:08:50||358||357.9||358||357.9|0
1737626970000|2025-01-23 10:09:30||358||357.9||358||357.9|0
1737626980000|2025-01-23 10:09:40|358||358.1||358.1||358||1614
1737627000000|2025-01-23 10:10:00||358||358||358||358|0
1737627010000|2025-01-23 10:10:10|358.2||358.2||358.2||358.2||3330
1737627020000|2025-01-23 10:10:20|358.1||358.1||358.1||358.1||0
1737627040000|2025-01-23 10:10:40|358.2||358.2||358.2||358.2||1870
1737627100000|2025-01-23 10:11:40|358.1||358.1||358.1||358.1||0
1737627130000|2025-01-23 10:12:10|358.2||358.2||358.2||358.2||2751
1737627180000|2025-01-23 10:13:00||358.1||358.1||358.1||358.1|0
1737627220000|2025-01-23 10:13:40|358.3||358.3||358.3||358.3||0
1737627230000|2025-01-23 10:13:50|358.2||358.2||358.2||358.2||0
1737627280000|2025-01-23 10:14:40||358||358||358||358|0
1737627330000|2025-01-23 10:15:30||358.1||358||358.1||358|0
1737627340000|2025-01-23 10:15:40|358.1||358.2||358.2||358.1||0
1737627390000|2025-01-23 10:16:30|358.1||358.1||358.1||358.1||0
1737627550000|2025-01-23 10:19:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1737627560000|2025-01-23 10:19:20|358.1||358.1||358.1||358.1||0
1737627590000|2025-01-23 10:19:50||358||358||358||358|0
1737627600000|2025-01-23 10:20:00||357.9||357.9||357.9||357.9|0
1737627650000|2025-01-23 10:20:50|358|358|358.1|358|358.1|358|358|358|1377
1737627700000|2025-01-23 10:21:40||357.9||357.9||357.9||357.9|0
1737627730000|2025-01-23 10:22:10|358|357.8|357.9|357.8|358|357.8|357.9|357.8|776
1737627740000|2025-01-23 10:22:20|358||358||358||358||0
1737627940000|2025-01-23 10:25:40|357.9||357.9||357.9||357.9||0
1737627970000|2025-01-23 10:26:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1737628000000|2025-01-23 10:26:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737628160000|2025-01-23 10:29:20|||||||||1831
1737628220000|2025-01-23 10:30:20|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1737628360000|2025-01-23 10:32:40|357.8||357.9||357.9||357.8||1495
1737628380000|2025-01-23 10:33:00||357.8||357.8||357.8||357.8|1310
1737628400000|2025-01-23 10:33:20|358||358||358||358||193
1737628410000|2025-01-23 10:33:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1737628450000|2025-01-23 10:34:10||357.8||357.8||357.8||357.8|0
1737628460000|2025-01-23 10:34:20|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|3764
1737628480000|2025-01-23 10:34:40|||||||||1636
1737628510000|2025-01-23 10:35:10|357.8|357.8|357.9|357.8|357.9|357.8|357.8|357.8|1148
1737628520000|2025-01-23 10:35:20|||||||||300
1737628540000|2025-01-23 10:35:40||357.7||357.8||357.8||357.7|1600
1737628590000|2025-01-23 10:36:30||357.7||357.7||357.7||357.7|0
1737628710000|2025-01-23 10:38:30|357.8||357.9||357.9||357.8||45
1737628810000|2025-01-23 10:40:10|||||||||2007
1737628850000|2025-01-23 10:40:50||357.8||357.8||357.8||357.8|0
1737628870000|2025-01-23 10:41:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|158
1737628880000|2025-01-23 10:41:20|||||||||180
1737628960000|2025-01-23 10:42:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737629000000|2025-01-23 10:43:20|||||||||2455
1737629030000|2025-01-23 10:43:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737629080000|2025-01-23 10:44:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737629090000|2025-01-23 10:44:50|||||||||2798
1737629250000|2025-01-23 10:47:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1053
1737629280000|2025-01-23 10:48:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737629290000|2025-01-23 10:48:10||357.3||357.3||357.3||357.3|4164
1737629320000|2025-01-23 10:48:40|357.4||357.4||357.4||357.4||0
1737629340000|2025-01-23 10:49:00||357.2||357.2||357.2||357.2|0
1737629570000|2025-01-23 10:52:50||357.3||357.2||357.3||357.2|0
1737629590000|2025-01-23 10:53:10|357.5|357.3|357.5|357.4|357.6|357.4|357.5|357.3|0
1737629660000|2025-01-23 10:54:20|||||||||1123
1737629670000|2025-01-23 10:54:30|||||||||1852
1737629760000|2025-01-23 10:56:00|357.6||357.6||357.6||357.6||0
1737629770000|2025-01-23 10:56:10|357.5||357.6||357.6||357.5||2142
1737629810000|2025-01-23 10:56:50|357.5|357.5|357.6|357.5|357.6|357.5|357.5|357.5|4164
1737629820000|2025-01-23 10:57:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737629830000|2025-01-23 10:57:10||357.5||357.5||357.5||357.5|1523
1737629860000|2025-01-23 10:57:40|||||||||1421
1737629950000|2025-01-23 10:59:10|357.6||357.6||357.6||357.6||0
1737630010000|2025-01-23 11:00:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|342
1737630020000|2025-01-23 11:00:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737630030000|2025-01-23 11:00:30|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|0
1737630100000|2025-01-23 11:01:40|357.7||357.7||357.7||357.7||1638
1737630120000|2025-01-23 11:02:00|||||||||428
1737630150000|2025-01-23 11:02:30||357.5||357.5||357.6||357.5|1863
1737630160000|2025-01-23 11:02:40|357.6||357.6||357.6||357.6||0
1737630200000|2025-01-23 11:03:20|357.7||357.7||357.7||357.7||600
1737630230000|2025-01-23 11:03:50||357.6||357.6||357.6||357.6|0
1737630260000|2025-01-23 11:04:20|||||||||1058
1737630430000|2025-01-23 11:07:10|357.8||357.8||357.8||357.8||680
1737630500000|2025-01-23 11:08:20|357.7||357.8||357.8||357.7||1413
1737630510000|2025-01-23 11:08:30|357.7||357.7||357.7||357.7||0
1737630520000|2025-01-23 11:08:40|357.8||357.8||357.8||357.8||1390
1737630540000|2025-01-23 11:09:00||357.7||357.6||357.7||357.6|1000
1737630560000|2025-01-23 11:09:20|357.7||357.7||357.7||357.7||0
1737630600000|2025-01-23 11:10:00|||||||||831
1737630720000|2025-01-23 11:12:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|32
1737630810000|2025-01-23 11:13:30|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|906
1737630820000|2025-01-23 11:13:40|357.8||357.8||357.8||357.8||0
1737631030000|2025-01-23 11:17:10|||||||||581
1737631440000|2025-01-23 11:24:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1172
1737631450000|2025-01-23 11:24:10|||||||||1119
1737631460000|2025-01-23 11:24:20|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|2274
1737631470000|2025-01-23 11:24:30||357.6||357.5||357.6||357.5|0
1737631530000|2025-01-23 11:25:30|357.6|357.6|357.6|357.5|357.6|357.6|357.6|357.5|0
1737631570000|2025-01-23 11:26:10|357.7||357.7||357.7||357.7||31
1737631690000|2025-01-23 11:28:10||357.6||357.6||357.6||357.6|0
1737631710000|2025-01-23 11:28:30|||||||||661
1737631760000|2025-01-23 11:29:20|357.8||357.8||357.8||357.8||0
1737631780000|2025-01-23 11:29:40|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|18
1737631840000|2025-01-23 11:30:40|357.6||357.6||357.6||357.6||0
1737631850000|2025-01-23 11:30:50|357.7||357.6||357.7||357.6||0
1737631860000|2025-01-23 11:31:00|357.7||357.7||357.7||357.7||1781
1737631920000|2025-01-23 11:32:00|357.6||357.7||357.7||357.6||0
1737631930000|2025-01-23 11:32:10|357.6||357.6||357.6||357.6||0
1737632070000|2025-01-23 11:34:30|357.9|357.8|358|357.9|358|357.9|357.9|357.8|1154
1737632080000|2025-01-23 11:34:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737632090000|2025-01-23 11:34:50|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1737632220000|2025-01-23 11:37:00|||||||||1330
1737632240000|2025-01-23 11:37:20|357.8|357.6|357.8|357.7|357.8|357.7|357.8|357.6|2008
1737632250000|2025-01-23 11:37:30||357.6||357.6||357.6||357.6|803
1737632300000|2025-01-23 11:38:20|357.7||357.7||357.7||357.7||0
1737632370000|2025-01-23 11:39:30|357.8|357.7|357.7|357.6|357.8|357.7|357.7|357.6|872
1737632410000|2025-01-23 11:40:10|||||||||1800
1737632550000|2025-01-23 11:42:30|357.8||357.8||357.8||357.8||0
1737632590000|2025-01-23 11:43:10|357.7||357.7||357.7||357.7||0
1737632600000|2025-01-23 11:43:20|357.8||357.8||357.8||357.8||0
1737632630000|2025-01-23 11:43:50|357.7||357.7||357.7||357.7||0
1737632680000|2025-01-23 11:44:40|357.8||357.8||357.8||357.8||0
1737632710000|2025-01-23 11:45:10||357.7||357.7||357.7||357.7|0
1737632880000|2025-01-23 11:48:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|220
1737632920000|2025-01-23 11:48:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1737633190000|2025-01-23 11:53:10|358.1|358|358.1|358|358.1|358|358.1|358|2204
1737633230000|2025-01-23 11:53:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|135
1737633300000|2025-01-23 11:55:00|||||||||625
1737633310000|2025-01-23 11:55:10||358||358||358||358|150
1737633330000|2025-01-23 11:55:30|||||||||276
1737633410000|2025-01-23 11:56:50|358.1|357.9|358|357.9|358.1|357.9|358|357.9|1110
1737633420000|2025-01-23 11:57:00|358.1||358.1||358.1||358.1||33
1737633560000|2025-01-23 11:59:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737633580000|2025-01-23 11:59:40|||||||||765
1737633620000|2025-01-23 12:00:20|||||||||3121
1737633730000|2025-01-23 12:02:10|358.1|358|358.1|357.9|358.1|358|358.1|357.9|1127
1737633750000|2025-01-23 12:02:30|358||358||358||358||0
1737633930000|2025-01-23 12:05:30|358.1|358|358.1|358|358.1|358|358.1|358|1761
1737634010000|2025-01-23 12:06:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737634050000|2025-01-23 12:07:30|358.1|358|358.1|358|358.1|358|358.1|358|0
1737634250000|2025-01-23 12:10:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737634310000|2025-01-23 12:11:50|358.1|358|358.1|358|358.1|358|358.1|358|1747
1737634370000|2025-01-23 12:12:50|358.2||358.2||358.2||358.2||1906
1737634430000|2025-01-23 12:13:50|358.1||358.1||358.1||358.1||0
1737634510000|2025-01-23 12:15:10|358.2|358.1|358.2|358|358.2|358.1|358.1|358|1321
1737634550000|2025-01-23 12:15:50|||||||||103
1737634570000|2025-01-23 12:16:10|358.1||358.1||358.1||358.1||0
1737634580000|2025-01-23 12:16:20|358.2||358.2||358.2||358.2||1425
1737634670000|2025-01-23 12:17:50||358.1||358.1||358.1||358.1|0
1737634680000|2025-01-23 12:18:00|||||||||1486
1737634690000|2025-01-23 12:18:10||358||358||358||358|0
1737634710000|2025-01-23 12:18:30|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1737634870000|2025-01-23 12:21:10|358.3||358.2||358.3||358.2||0
1737634900000|2025-01-23 12:21:40|358.1|358|358.2|358|358.2|358|358.1|358|3978
1737634920000|2025-01-23 12:22:00|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1737634940000|2025-01-23 12:22:20|358.3||358.3||358.3||358.3||1539
1737634980000|2025-01-23 12:23:00|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1003
1737635020000|2025-01-23 12:23:40|||||||||1418
1737635030000|2025-01-23 12:23:50||358.1||358.1||358.1||358.1|0
1737635100000|2025-01-23 12:25:00|358.2||358.2||358.2||358.2||0
1737635120000|2025-01-23 12:25:20|||||||||29
1737635210000|2025-01-23 12:26:50||358||358||358||358|0
1737635260000|2025-01-23 12:27:40|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|569
1737635290000|2025-01-23 12:28:10|||||||||1
1737635330000|2025-01-23 12:28:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|640
1737635340000|2025-01-23 12:29:00|||||||||86
1737635370000|2025-01-23 12:29:30|||||||||1392
1737635380000|2025-01-23 12:29:40|||||||||1
1737635460000|2025-01-23 12:31:00|||||||||332
1737635470000|2025-01-23 12:31:10|||||||||3121
1737635510000|2025-01-23 12:31:50|||||||||563
1737635630000|2025-01-23 12:33:50|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|3767
1737635660000|2025-01-23 12:34:20||358.2||358.2||358.2||358.2|0
1737635770000|2025-01-23 12:36:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1105
1737635800000|2025-01-23 12:36:40|358.5||358.5||358.5||358.5||0
1737635810000|2025-01-23 12:36:50|358.4||358.4||358.4||358.4||0
1737635830000|2025-01-23 12:37:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|482
1737635870000|2025-01-23 12:37:50|358.4||358.4||358.4||358.4||2176
1737635880000|2025-01-23 12:38:00|358.3||358.3||358.3||358.3||0
1737635960000|2025-01-23 12:39:20|||||||||1258
1737636000000|2025-01-23 12:40:00|||||||||1357
1737636100000|2025-01-23 12:41:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|313
1737636180000|2025-01-23 12:43:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|693
1737636230000|2025-01-23 12:43:50|358.6||358.6||358.6||358.6||0
1737636440000|2025-01-23 12:47:20||358.5||358.5||358.5||358.5|0
1737636450000|2025-01-23 12:47:30|358.7||358.7||358.7||358.7||1828
1737636530000|2025-01-23 12:48:50|358.6||358.7||358.7||358.6||0
1737636560000|2025-01-23 12:49:20||358.6||358.6||358.6||358.6|0
1737636650000|2025-01-23 12:50:50|||||||||4000
1737636780000|2025-01-23 12:53:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1737636910000|2025-01-23 12:55:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1209
1737636930000|2025-01-23 12:55:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|35
1737637070000|2025-01-23 12:57:50|359|358.9|359|358.9|359|358.9|359|358.9|117
1737637150000|2025-01-23 12:59:10|359.1|359|359.2|359|359.2|359|359.1|359|3420
1737637160000|2025-01-23 12:59:20||359.1||359.1||359.1||359.1|0
1737637170000|2025-01-23 12:59:30|359.1|359|359.1|359|359.1|359|359.1|359|2400
1737637370000|2025-01-23 13:02:50|||||||||360
1737637380000|2025-01-23 13:03:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|109
1737637410000|2025-01-23 13:03:30||359.1||359.1||359.1||359.1|0
1737637460000|2025-01-23 13:04:20|359.1|359|359.1|359|359.1|359|359.1|359|820
1737637470000|2025-01-23 13:04:30|359.2||359.2||359.2||359.2||0
1737637500000|2025-01-23 13:05:00|359.1||359.1||359.1||359.1||0
1737637530000|2025-01-23 13:05:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1362
1737637580000|2025-01-23 13:06:20||359||359||359||359|815
1737637590000|2025-01-23 13:06:30|359.1||359.1||359.1||359.1||0
1737637650000|2025-01-23 13:07:30|||||||||360
1737637760000|2025-01-23 13:09:20||358.9||358.9||358.9||358.9|715
1737637780000|2025-01-23 13:09:40|359||359||359||359||0
1737637800000|2025-01-23 13:10:00|||||||||683
1737637810000|2025-01-23 13:10:10|359.1|359|359.1|359|359.1|359|359.1|359|2286
1737637840000|2025-01-23 13:10:40||358.9||358.9||358.9||358.9|1456
1737637930000|2025-01-23 13:12:10|359||359||359||359||0
1737637940000|2025-01-23 13:12:20|359.1||359.1||359.1||359.1||0
1737637980000|2025-01-23 13:13:00|359||359||359||359||0
1737638090000|2025-01-23 13:14:50|359.1|359|359.1|359|359.1|359|359.1|359|1515
1737638110000|2025-01-23 13:15:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|3251
1737638130000|2025-01-23 13:15:30|359.1|359|359.2|359|359.2|359|359.1|359|0
1737638140000|2025-01-23 13:15:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1645
1737638150000|2025-01-23 13:15:50|359|358.8|358.9|358.7|359|358.8|358.9|358.7|614
1737638280000|2025-01-23 13:18:00|358.8||358.9||358.9||358.8||3909
1737638450000|2025-01-23 13:20:50|358.8||358.8||358.8||358.8||0
1737638460000|2025-01-23 13:21:00|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|1877
1737638470000|2025-01-23 13:21:10||358.8||358.8||358.8||358.7|0
1737638650000|2025-01-23 13:24:10|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|80
1737638680000|2025-01-23 13:24:40|358.8||358.8||358.8||358.8||0
1737638720000|2025-01-23 13:25:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|2548
1737638840000|2025-01-23 13:27:20|||||||||481
1737638920000|2025-01-23 13:28:40|359||359||359||359||1189
1737639000000|2025-01-23 13:30:00|358.9||358.9||358.9||358.9||0
1737639010000|2025-01-23 13:30:10|359||359||359||359||28
1737639070000|2025-01-23 13:31:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|693
1737639100000|2025-01-23 13:31:40||359||359||359||359|0
1737639110000|2025-01-23 13:31:50|||||||||188
1737639120000|2025-01-23 13:32:00|359|358.9|359|358.8|359|358.9|359|358.8|3664
1737639150000|2025-01-23 13:32:30||358.9||358.9||358.9||358.9|0
1737639170000|2025-01-23 13:32:50|359.1|359|359.1|359|359.1|359|359.1|359|735
1737639240000|2025-01-23 13:34:00|359.2|359.1|359.3|359.2|359.3|359.2|359.2|359.1|16000
1737639360000|2025-01-23 13:36:00||359.1||359.1||359.1||359.1|397
1737639520000|2025-01-23 13:38:40||359.2||359.2||359.2||359.2|0
1737639530000|2025-01-23 13:38:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|609
1737639550000|2025-01-23 13:39:10||359.2||359.2||359.2||359.2|0
1737639560000|2025-01-23 13:39:20|359.3||359.3||359.3||359.3||0
1737639620000|2025-01-23 13:40:20|359.4||359.4||359.4||359.4||0
1737639630000|2025-01-23 13:40:30|359.3||359.4||359.4||359.3||0
1737639680000|2025-01-23 13:41:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|2475
1737639730000|2025-01-23 13:42:10|||||||||1390
1737639750000|2025-01-23 13:42:30||359.3||359.3||359.3||359.3|0
1737639780000|2025-01-23 13:43:00|359.4||359.4||359.4||359.4||0
1737639800000|2025-01-23 13:43:20|||||||||2285
1737639820000|2025-01-23 13:43:40|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|1251
1737639850000|2025-01-23 13:44:10|359.3||359.3||359.3||359.3||0
1737639870000|2025-01-23 13:44:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737639880000|2025-01-23 13:44:40|359.3||359.2||359.3||359.2||0
1737639890000|2025-01-23 13:44:50|359.3||359.3||359.3||359.3||0
1737639920000|2025-01-23 13:45:20|359.2||359.2||359.2||359.2||0
1737639950000|2025-01-23 13:45:50|359.1|359|359.1|359|359.1|359|359.1|359|1167
1737639990000|2025-01-23 13:46:30|359.2||359.2||359.2||359.2||135
1737640070000|2025-01-23 13:47:50|359.1||359.1||359.1||359.1||0
1737640080000|2025-01-23 13:48:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|119
1737640160000|2025-01-23 13:49:20|||||||||139
1737640180000|2025-01-23 13:49:40|359.3||359.2||359.3||359.2||0
1737640190000|2025-01-23 13:49:50||359||359||359||359|0
1737640260000|2025-01-23 13:51:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737640330000|2025-01-23 13:52:10|||||||||1372
1737640350000|2025-01-23 13:52:30|359.2|359.2|359.3|359.2|359.3|359.2|359.2|359.2|0
1737640500000|2025-01-23 13:55:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737640520000|2025-01-23 13:55:20|359.1|359|359.1|359|359.1|359|359.1|359|0
1737640570000|2025-01-23 13:56:10||358.9||358.9||358.9||358.9|1119
1737640690000|2025-01-23 13:58:10|359||359||359||359||0
1737640700000|2025-01-23 13:58:20|359.1||359||359.1||359||484
1737640780000|2025-01-23 13:59:40|||||||||2590
1737640800000|2025-01-23 14:00:00|||||||||2400
1737640880000|2025-01-23 14:01:20|359.1|359|359.2|359|359.2|359|359.1|359|1533
1737640900000|2025-01-23 14:01:40|359.1|358.9|359.1|358.9|359.1|358.9|359|358.9|0
1737640940000|2025-01-23 14:02:20|||||||||1363
1737640990000|2025-01-23 14:03:10|359||359||359||359||0
1737641030000|2025-01-23 14:03:50|359.1||359.1||359.1||359.1||0
1737641150000|2025-01-23 14:05:50||359||359||359||359|0
1737641190000|2025-01-23 14:06:30|359|358.9|359|358.9|359|358.9|359|358.9|2397
1737641330000|2025-01-23 14:08:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|259
1737641350000|2025-01-23 14:09:10|359||359||359||359||32
1737641380000|2025-01-23 14:09:40||358.9||358.9||358.9||358.9|0
1737641490000|2025-01-23 14:11:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|121
1737641510000|2025-01-23 14:11:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|3544
1737641520000|2025-01-23 14:12:00|358.9||358.9||358.9||358.9||2820
1737641560000|2025-01-23 14:12:40|358.8||358.8||358.8||358.8||0
1737641570000|2025-01-23 14:12:50|358.9||358.9||358.9||358.9||0
1737641590000|2025-01-23 14:13:10|358.8|358.6|358.6|358.5|358.8|358.6|358.6|358.5|4359
1737641630000|2025-01-23 14:13:50|358.5|358.4|358.6|358.4|358.6|358.4|358.5|358.4|1264
1737641640000|2025-01-23 14:14:00|358.7|358.5|358.8|358.7|358.8|358.7|358.7|358.5|244
1737641700000|2025-01-23 14:15:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1380
1737641910000|2025-01-23 14:18:30|358.6|358.5|358.7|358.6|358.7|358.6|358.6|358.5|1332
1737641940000|2025-01-23 14:19:00|358.8||358.8||358.8||358.8||493
1737641970000|2025-01-23 14:19:30|358.7||358.7||358.7||358.7||0
1737641980000|2025-01-23 14:19:40|358.8||358.8||358.8||358.8||1402
1737642000000|2025-01-23 14:20:00|358.7||358.7||358.7||358.7||0
1737642030000|2025-01-23 14:20:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1082
1737642040000|2025-01-23 14:20:40|||||||||867
1737642060000|2025-01-23 14:21:00|358.9||358.9||358.9||358.9||1347
1737642080000|2025-01-23 14:21:20||358.8||358.8||358.8||358.8|1313
1737642100000|2025-01-23 14:21:40|359||358.9||359||358.9||0
1737642120000|2025-01-23 14:22:00|359||359||359||359||0
1737642140000|2025-01-23 14:22:20||358.9||358.9||358.9||358.9|1304
1737642150000|2025-01-23 14:22:30|359.1||359.1||359.1||359.1||1573
1737642180000|2025-01-23 14:23:00|359||359||359||359||2746
1737642190000|2025-01-23 14:23:10|359.1||359.1||359.1||359.1||0
1737642230000|2025-01-23 14:23:50|359||359||359||359||0
1737642240000|2025-01-23 14:24:00|359.1||359.1||359.1||359.1||1529
1737642310000|2025-01-23 14:25:10|359||359||359||359||0
1737642320000|2025-01-23 14:25:20|||||||||1188
1737642350000|2025-01-23 14:25:50|359.1||359.1||359.1||359.1||0
1737642400000|2025-01-23 14:26:40||359||359||359||359|0
1737642420000|2025-01-23 14:27:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|2128
1737642470000|2025-01-23 14:27:50||359||359||359||359|1900
1737642500000|2025-01-23 14:28:20||359.1||359.1||359.1||359.1|0
1737642530000|2025-01-23 14:28:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|906
1737642600000|2025-01-23 14:30:00||359.1||359.2||359.2||359.1|1964
1737642630000|2025-01-23 14:30:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|2746
1737642650000|2025-01-23 14:30:50|||||||||382
1737642660000|2025-01-23 14:31:00|||||||||892
1737642670000|2025-01-23 14:31:10|359.5||359.5||359.5||359.5||865
1737642700000|2025-01-23 14:31:40|359.4||359.5||359.5||359.4||0
1737642710000|2025-01-23 14:31:50|359.4||359.4||359.4||359.4||2475
1737642720000|2025-01-23 14:32:00|359.5|359.4|359.6|359.4|359.6|359.5|359.5|359.4|3134
1737642730000|2025-01-23 14:32:10|359.5||359.5||359.5||359.5||0
1737642740000|2025-01-23 14:32:20|359.6||359.6||359.6||359.6||1363
1737642770000|2025-01-23 14:32:50|359.5|359.5|359.6|359.4|359.6|359.5|359.5|359.4|1358
1737642780000|2025-01-23 14:33:00|||||||||541
1737642790000|2025-01-23 14:33:10||359.5||359.5||359.5||359.5|1217
1737642830000|2025-01-23 14:33:50|||||||||154
1737642840000|2025-01-23 14:34:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|411
1737642850000|2025-01-23 14:34:10|359.6||359.5||359.6||359.5||2117
1737642870000|2025-01-23 14:34:30|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|2147
1737642880000|2025-01-23 14:34:40|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737642890000|2025-01-23 14:34:50|359.2||359.2||359.2||359.2||0
1737642900000|2025-01-23 14:35:00|359.3|359.2|359.4|359.3|359.4|359.3|359.3|359.2|833
1737642910000|2025-01-23 14:35:10||359.2||359.2||359.2||359.2|0
1737642960000|2025-01-23 14:36:00|359.3||359.3||359.3||359.3||892
1737642980000|2025-01-23 14:36:20|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|1688
1737642990000|2025-01-23 14:36:30||359.3||359.3||359.3||359.3|0
1737643010000|2025-01-23 14:36:50|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|1423
1737643020000|2025-01-23 14:37:00|359.3||359.3||359.3||359.3||892
1737643030000|2025-01-23 14:37:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1737643070000|2025-01-23 14:37:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737643080000|2025-01-23 14:38:00|||||||||892
1737643100000|2025-01-23 14:38:20|||||||||485
1737643120000|2025-01-23 14:38:40|359.4||359.3||359.4||359.3||0
1737643140000|2025-01-23 14:39:00|359.4||359.4||359.4||359.4||892
1737643160000|2025-01-23 14:39:20|359.3||359.4||359.4||359.3||743
1737643180000|2025-01-23 14:39:40|||||||||924
1737643200000|2025-01-23 14:40:00|359.3||359.4||359.4||359.3||0
1737643240000|2025-01-23 14:40:40|359.3||359.3||359.3||359.3||0
1737643260000|2025-01-23 14:41:00|359.2|359.1|359.2|359.1|359.3|359.1|359.2|359.1|1657
1737643300000|2025-01-23 14:41:40||359||359||359||359|484
1737643310000|2025-01-23 14:41:50|359.1||359.1||359.1||359.1||0
1737643320000|2025-01-23 14:42:00|359.2||359.2||359.2||359.2||0
1737643350000|2025-01-23 14:42:30|359.1|359.1|359.2|359.1|359.2|359.1|359.1|359.1|0
1737643380000|2025-01-23 14:43:00||359||359||359||359|2500
1737643390000|2025-01-23 14:43:10|359.1||359.1||359.1||359.1||0
1737643400000|2025-01-23 14:43:20|359.2||359.2||359.2||359.2||0
1737643410000|2025-01-23 14:43:30|359.1||359.1||359.1||359.1||0
1737643430000|2025-01-23 14:43:50|359|358.9|359|358.9|359|358.9|359|358.9|1737
1737643440000|2025-01-23 14:44:00|||||||||413
1737643500000|2025-01-23 14:45:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|892
1737643510000|2025-01-23 14:45:10|359||358.9||359||358.9||1317
1737643520000|2025-01-23 14:45:20|359||359||359||359||0
1737643530000|2025-01-23 14:45:30|358.9||358.9||358.9||358.9||0
1737643540000|2025-01-23 14:45:40|359|358.9|359|358.8|359|358.9|359|358.8|585
1737643550000|2025-01-23 14:45:50|358.9||358.9||359||358.9||79
1737643560000|2025-01-23 14:46:00|359|358.9|359|358.9|359|358.9|359|358.9|737
1737643610000|2025-01-23 14:46:50|359.1|359|359|358.9|359.1|359|359|358.9|17
1737643620000|2025-01-23 14:47:00|359.1||359||359.1||359||2207
1737643680000|2025-01-23 14:48:00|||||||||892
1737643700000|2025-01-23 14:48:20||358.8||358.8||358.8||358.8|516
1737643710000|2025-01-23 14:48:30|358.9||359||359||358.9||1362
1737643740000|2025-01-23 14:49:00|||||||||892
1737643750000|2025-01-23 14:49:10|||||||||2746
1737643790000|2025-01-23 14:49:50|359.1|358.9|359.1|359|359.1|359|359.1|358.9|792
1737643800000|2025-01-23 14:50:00|359|358.9|359|358.9|359|358.9|359|358.9|892
1737643810000|2025-01-23 14:50:10|||||||||1000
1737643820000|2025-01-23 14:50:20|359.1|359|359.1|359|359.1|359|359.1|359|1228
1737643860000|2025-01-23 14:51:00|||||||||892
1737643890000|2025-01-23 14:51:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|779
1737643900000|2025-01-23 14:51:40|359.1|359|359.1|359|359.1|359|359.1|359|891
1737643920000|2025-01-23 14:52:00|||||||||892
1737643940000|2025-01-23 14:52:20|359|358.9|359|358.9|359|358.9|359|358.9|64
1737643980000|2025-01-23 14:53:00|||||||||892
1737644000000|2025-01-23 14:53:20|359.1|359|359.1|359|359.1|359|359.1|359|1225
1737644040000|2025-01-23 14:54:00|359|358.9|359.1|358.9|359.1|358.9|359|358.9|410
1737644050000|2025-01-23 14:54:10|359||359.1||359.1||359||1388
1737644090000|2025-01-23 14:54:50||359||359||359||359|0
1737644100000|2025-01-23 14:55:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|1601
1737644120000|2025-01-23 14:55:20|359.1||359.1||359.1||359.1||0
1737644130000|2025-01-23 14:55:30||358.9||358.9||358.9||358.9|0
1737644160000|2025-01-23 14:56:00|359||359||359||359||0
1737644170000|2025-01-23 14:56:10|359.1||359||359.1||359||0
1737644180000|2025-01-23 14:56:20|359.1||359.1||359.1||359.1||0
1737644190000|2025-01-23 14:56:30|359||359||359||359||1206
1737644200000|2025-01-23 14:56:40|359.1|359|359.1|359|359.1|359|359.1|359|149
1737644210000|2025-01-23 14:56:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737644220000|2025-01-23 14:57:00||359||359.1||359.1||359|168
1737644250000|2025-01-23 14:57:30|359.1|359|359.2|359|359.2|359|359.1|359|0
1737644260000|2025-01-23 14:57:40|359.1|359.1|359.2|359|359.2|359.1|359.1|359|147
1737644270000|2025-01-23 14:57:50|359.1||359.1||359.1||359.1||0
1737644280000|2025-01-23 14:58:00|||||||||200
1737644340000|2025-01-23 14:59:00|359|358.9|359|358.9|359|358.9|359|358.9|1009
1737644380000|2025-01-23 14:59:40|359.1|359|359.1|358.9|359.1|359|359.1|358.9|0
1737644390000|2025-01-23 14:59:50||359||359||359||359|27
1737644400000|2025-01-23 15:00:00|359|358.9|359|358.9|359|358.9|359|358.8|2071
1737644410000|2025-01-23 15:00:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|134
1737644440000|2025-01-23 15:00:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|476
1737644460000|2025-01-23 15:01:00|358.6|358.5|358.5|358.4|358.6|358.5|358.5|358.4|2
1737644470000|2025-01-23 15:01:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737644500000|2025-01-23 15:01:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|4992
1737644510000|2025-01-23 15:01:50|358.6||358.6||358.6||358.6||0
1737644520000|2025-01-23 15:02:00|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|2135
1737644560000|2025-01-23 15:02:40||358.6||358.6||358.6||358.6|0
1737644570000|2025-01-23 15:02:50||358.5||358.5||358.5||358.5|2036
1737644600000|2025-01-23 15:03:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1452
1737644630000|2025-01-23 15:03:50||358.5||358.5||358.5||358.5|0
1737644650000|2025-01-23 15:04:10||358.4||358.4||358.4||358.4|0
1737644680000|2025-01-23 15:04:40|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|748
1737644690000|2025-01-23 15:04:50||358.6||358.6||358.6||358.6|0
1737644740000|2025-01-23 15:05:40|||||||||756
1737644750000|2025-01-23 15:05:50|||||||||957
1737644760000|2025-01-23 15:06:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|0
1737644800000|2025-01-23 15:06:40|358.7|358.7|358.8|358.6|358.8|358.7|358.7|358.6|368
1737644850000|2025-01-23 15:07:30|358.7|358.7|358.7|358.6|358.7|358.7|358.7|358.6|838
1737644880000|2025-01-23 15:08:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|670
1737644930000|2025-01-23 15:08:50||358.7||358.7||358.7||358.7|0
1737644970000|2025-01-23 15:09:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2250
1737645040000|2025-01-23 15:10:40|358.8||358.8||358.8||358.8||0
1737645090000|2025-01-23 15:11:30|358.7||358.8||358.8||358.7||952
1737645120000|2025-01-23 15:12:00|358.7|358.7|358.8|358.7|358.8|358.7|358.7|358.7|0
1737645150000|2025-01-23 15:12:30||358.6||358.6||358.6||358.6|2788
1737645170000|2025-01-23 15:12:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|334
1737645180000|2025-01-23 15:13:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|1672
1737645220000|2025-01-23 15:13:40||358.7||358.7||358.7||358.7|0
1737645250000|2025-01-23 15:14:10||358.6||358.6||358.6||358.6|35
1737645290000|2025-01-23 15:14:50|358.7|358.7|358.8|358.6|358.8|358.7|358.7|358.6|23
1737645300000|2025-01-23 15:15:00|358.7||358.7||358.7||358.7||1163
1737645310000|2025-01-23 15:15:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|826
1737645390000|2025-01-23 15:16:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|788
1737645410000|2025-01-23 15:16:50|||||||||2319
1737645420000|2025-01-23 15:17:00|358.8|358.7|358.9|358.8|358.9|358.8|358.8|358.7|0
1737645490000|2025-01-23 15:18:10|||||||||60
1737645510000|2025-01-23 15:18:30|359|358.9|359|358.9|359|358.9|359|358.9|1327
1737645550000|2025-01-23 15:19:10|359.1|359|359.1|359|359.1|359|359.1|359|1340
1737645580000|2025-01-23 15:19:40||358.9||358.9||358.9||358.9|890
1737645600000|2025-01-23 15:20:00|359||359||359||359||0
1737645620000|2025-01-23 15:20:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|135
1737645660000|2025-01-23 15:21:00||358.7||358.7||358.7||358.7|0
1737645690000|2025-01-23 15:21:30|358.8||358.9||358.9||358.8||1632
1737645700000|2025-01-23 15:21:40|358.8||358.8||358.8||358.8||0
1737645720000|2025-01-23 15:22:00|358.9||358.9||358.9||358.9||0
1737645740000|2025-01-23 15:22:20|||||||||25
1737645760000|2025-01-23 15:22:40|358.8||358.8||358.8||358.8||0
1737645780000|2025-01-23 15:23:00||358.6||358.6||358.6||358.6|0
1737645790000|2025-01-23 15:23:10||358.7||358.7||358.7||358.7|0
1737645820000|2025-01-23 15:23:40|||||||||482
1737645830000|2025-01-23 15:23:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737645840000|2025-01-23 15:24:00|358.8||358.8||358.8||358.7||3435
1737645850000|2025-01-23 15:24:10||358.7||358.6||358.7||358.6|0
1737645870000|2025-01-23 15:24:30||358.7||358.7||358.7||358.7|184
1737645880000|2025-01-23 15:24:40||358.6||358.6||358.6||358.6|1110
1737645940000|2025-01-23 15:25:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1064
1737646000000|2025-01-23 15:26:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|3435
1737646010000|2025-01-23 15:26:50|||||||||2241
1737646020000|2025-01-23 15:27:00|358.9|358.8|358.7|358.6|358.9|358.8|358.7|358.6|5962
1737646050000|2025-01-23 15:27:30|||||||||3507
1737646060000|2025-01-23 15:27:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737646080000|2025-01-23 15:28:00|358.7||358.6||358.7||358.6||1800
1737646090000|2025-01-23 15:28:10||358.4||358.4||358.4||358.4|0
1737646120000|2025-01-23 15:28:40|358.5||358.5||358.5||358.5||5000
1737646140000|2025-01-23 15:29:00|||||||||1687
1737646190000|2025-01-23 15:29:50|||||||||842
1737646200000|2025-01-23 15:30:00|358.6||358.6||358.6||358.6||0
1737646220000|2025-01-23 15:30:20|358.5||358.5||358.5||358.5||0
1737646250000|2025-01-23 15:30:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1737646260000|2025-01-23 15:31:00|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|1613
1737646270000|2025-01-23 15:31:10|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1184
1737646340000|2025-01-23 15:32:20|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1320
1737646350000|2025-01-23 15:32:30||358.1||358.1||358.1||358.1|1153
1737646400000|2025-01-23 15:33:20|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1337
1737646440000|2025-01-23 15:34:00||358.1||358.1||358.1||358.1|0
1737646490000|2025-01-23 15:34:50||358.2||358.2||358.2||358.2|0
1737646510000|2025-01-23 15:35:10|||||||||52
1737646560000|2025-01-23 15:36:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1413
1737646600000|2025-01-23 15:36:40|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|292
1737646640000|2025-01-23 15:37:20|358.3||358.3||358.3||358.3||0
1737646650000|2025-01-23 15:37:30|358.4||358.4||358.4||358.4||0
1737646670000|2025-01-23 15:37:50|358.3||358.3||358.3||358.3||1206
1737646720000|2025-01-23 15:38:40|||||||||2400
1737646740000|2025-01-23 15:39:00||358.1||358.1||358.1||358.1|2676
1737646760000|2025-01-23 15:39:20||358.2||358.2||358.2||358.2|0
1737646770000|2025-01-23 15:39:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|275
1737646970000|2025-01-23 15:42:50|||||||||653
1737646990000|2025-01-23 15:43:10|||||||||173
1737647060000|2025-01-23 15:44:20|||||||||1003
1737647110000|2025-01-23 15:45:10|||||||||853
1737647160000|2025-01-23 15:46:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1409
1737647240000|2025-01-23 15:47:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|46
1737647250000|2025-01-23 15:47:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2790
1737647300000|2025-01-23 15:48:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1157
1737647340000|2025-01-23 15:49:00||358.2||358.2||358.2||358.2|3435
1737647440000|2025-01-23 15:50:40|358.3|358.3|358.4|358.3|358.4|358.3|358.3|358.3|2575
1737647480000|2025-01-23 15:51:20|||||||||475
1737647530000|2025-01-23 15:52:10|358.5||358.5||358.5||358.5||301
1737647600000|2025-01-23 15:53:20|358.4|358.4|358.4|358.3|358.4|358.4|358.4|358.3|0
1737647650000|2025-01-23 15:54:10|||||||||1361
1737647660000|2025-01-23 15:54:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1737647670000|2025-01-23 15:54:30||358.3||358.4||358.4||358.3|0
1737647680000|2025-01-23 15:54:40||358.3||358.4||358.4||358.3|0
1737647800000|2025-01-23 15:56:40|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|3893
1737647810000|2025-01-23 15:56:50|358.4||358.4||358.4||358.4||0
1737647900000|2025-01-23 15:58:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|150
1737647920000|2025-01-23 15:58:40||358.1||358.1||358.1||358.1|845
1737647980000|2025-01-23 15:59:40|358.2||358.2||358.2||358.2||0
1737647990000|2025-01-23 15:59:50||358||358||358||358|244
1737648000000|2025-01-23 16:00:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|27
1737648010000|2025-01-23 16:00:10|||||||||207
1737648020000|2025-01-23 16:00:20|358.2||358.2||358.2||358.2||0
1737648050000|2025-01-23 16:00:50|358.1|358|358|357.9|358.1|358|358|357.9|1925
1737648130000|2025-01-23 16:02:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|281
1737648150000|2025-01-23 16:02:30|358|357.9|358|357.9|358|357.9|358|357.9|1790
1737648160000|2025-01-23 16:02:40||357.8||357.8||357.8||357.8|1093
1737648200000|2025-01-23 16:03:20|357.9||357.9||357.9||357.9||0
1737648220000|2025-01-23 16:03:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|4788
1737648230000|2025-01-23 16:03:50|357.9||357.9||357.9||357.9||2575
1737648320000|2025-01-23 16:05:20|357.8|357.8|357.9|357.8|357.9|357.8|357.8|357.8|51
1737648330000|2025-01-23 16:05:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1737648340000|2025-01-23 16:05:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1737648350000|2025-01-23 16:05:50|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358.1|693
1737648360000|2025-01-23 16:06:00|358.4|358.3|358.3|358.2|358.4|358.3|358.3|358.2|1840
1737648380000|2025-01-23 16:06:20|358.4||358.4||358.4||358.4||0
1737648410000|2025-01-23 16:06:50||358.3||358.3||358.3||358.3|1423
1737648420000|2025-01-23 16:07:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1496
1737648440000|2025-01-23 16:07:20|||||||||389
1737648480000|2025-01-23 16:08:00|||||||||500
1737648490000|2025-01-23 16:08:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1929
1737648570000|2025-01-23 16:09:30|358.7||358.7||358.7||358.7||0
1737648600000|2025-01-23 16:10:00|358.6|358.6|358.7|358.6|358.7|358.6|358.6|358.6|156
1737648610000|2025-01-23 16:10:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1584
1737648620000|2025-01-23 16:10:20||358.6||358.6||358.6||358.6|0
1737648660000|2025-01-23 16:11:00|358.7||358.7||358.7||358.7||0
1737648680000|2025-01-23 16:11:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|142
1737648690000|2025-01-23 16:11:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1737648700000|2025-01-23 16:11:40|358.4|358.3|358.3|358.2|358.4|358.3|358.3|358.2|8239
1737648710000|2025-01-23 16:11:50|358.4||358.4||358.4||358.4||57
1737648720000|2025-01-23 16:12:00|358.3||358.3||358.4||358.3||2507
1737648730000|2025-01-23 16:12:10|||||||||1434
1737648740000|2025-01-23 16:12:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1067
1737648770000|2025-01-23 16:12:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|2283
1737648800000|2025-01-23 16:13:20|358.2|358.1|358.2|358.1|358.3|358.1|358.2|358.1|1848
1737648810000|2025-01-23 16:13:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737648830000|2025-01-23 16:13:50|358.5|358.4|358.3|358.2|358.5|358.4|358.3|358.2|2713
1737648840000|2025-01-23 16:14:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|848
1737648870000|2025-01-23 16:14:30|358.5||358.5||358.5||358.5||675
1737648900000|2025-01-23 16:15:00|358.4|358.4|358.5|358.3|358.6|358.4|358.4|358.3|0
1737648910000|2025-01-23 16:15:10|358.6|358.4|358.7|358.4|358.7|358.4|358.6|358.3|2952
1737648940000|2025-01-23 16:15:40|358.6||358.6||358.6||358.6||0
1737648950000|2025-01-23 16:15:50|358.7|358.5|358.6|358.3|358.7|358.5|358.6|358.3|518
1737648980000|2025-01-23 16:16:20|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|0
1737648990000|2025-01-23 16:16:30|358.6|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649000000|2025-01-23 16:16:40|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649020000|2025-01-23 16:17:00|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649030000|2025-01-23 16:17:10|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649040000|2025-01-23 16:17:20|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649050000|2025-01-23 16:17:30|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649060000|2025-01-23 16:17:40|358.6|358.4|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649070000|2025-01-23 16:17:50|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649080000|2025-01-23 16:18:00|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649090000|2025-01-23 16:18:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1737649100000|2025-01-23 16:18:20|358.6|358.4|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649110000|2025-01-23 16:18:30|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649120000|2025-01-23 16:18:40|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649140000|2025-01-23 16:19:00|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|76
1737649150000|2025-01-23 16:19:10|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649160000|2025-01-23 16:19:20|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649170000|2025-01-23 16:19:30|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649180000|2025-01-23 16:19:40|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|364
1737649190000|2025-01-23 16:19:50|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|538
1737649200000|2025-01-23 16:20:00|358.9|358.5|358.9|358.6|358.9|358.6|358.8|358.5|3219
1737649220000|2025-01-23 16:20:20|||||||||547
1737649230000|2025-01-23 16:20:30|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.6|0
1737649240000|2025-01-23 16:20:40|358.8|358.6|358.9|358.7|358.9|358.7|358.8|358.6|0
1737649250000|2025-01-23 16:20:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737649260000|2025-01-23 16:21:00|358.9|358.7|358.8|358.6|358.9|358.7|358.8|358.6|0
1737649270000|2025-01-23 16:21:10|358.9|358.7|358.8|358.6|358.9|358.7|358.8|358.6|0
1737649280000|2025-01-23 16:21:20|358.9|358.7|358.8|358.6|358.9|358.7|358.7|358.5|285
1737649290000|2025-01-23 16:21:30|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|3425
1737649300000|2025-01-23 16:21:40|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|148
1737649310000|2025-01-23 16:21:50|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649320000|2025-01-23 16:22:00|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649330000|2025-01-23 16:22:10|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649340000|2025-01-23 16:22:20|358.8|358.6|358.7|358.5|358.8|358.6|358.7|358.5|279
1737649350000|2025-01-23 16:22:30|358.8|358.6|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649360000|2025-01-23 16:22:40|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737649370000|2025-01-23 16:22:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1737649380000|2025-01-23 16:23:00|358.8|358.6|358.9|358.7|358.9|358.7|358.8|358.6|1138
1737649390000|2025-01-23 16:23:10|358.8|358.6|358.9|358.7|358.9|358.7|358.8|358.6|209
1737649400000|2025-01-23 16:23:20|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|910
1737649410000|2025-01-23 16:23:30|358.8|358.6|358.9|358.6|358.9|358.6|358.8|358.6|1324
1737649420000|2025-01-23 16:23:40|358.8|358.5|358.8|358.5|358.8|358.5|358.8|358.5|0
1737649430000|2025-01-23 16:23:50|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1737649440000|2025-01-23 16:24:00|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649450000|2025-01-23 16:24:10|358.7|358.5|358.7|358.5|358.9|358.6|358.7|358.5|0
1737649460000|2025-01-23 16:24:20|358.8|358.6|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649470000|2025-01-23 16:24:30|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649480000|2025-01-23 16:24:40|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649500000|2025-01-23 16:25:00|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|477
1737649520000|2025-01-23 16:25:20|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649530000|2025-01-23 16:25:30|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.3|1709
1737649540000|2025-01-23 16:25:40|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649550000|2025-01-23 16:25:50|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|905
1737649560000|2025-01-23 16:26:00|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649570000|2025-01-23 16:26:10|358.7|358.5|358.8|358.6|358.9|358.7|358.7|358.5|1503
1737649580000|2025-01-23 16:26:20|358.9|358.7|359|358.8|359|358.8|358.8|358.6|0
1737649590000|2025-01-23 16:26:30|358.9|358.7|359.1|358.8|359.1|358.8|358.9|358.7|779
1737649600000|2025-01-23 16:26:40|359|358.7|359.2|359|359.2|359|359|358.7|3369
1737649610000|2025-01-23 16:26:50|359.1|358.9|359.2|359|359.2|359|359.1|358.9|1664
1737649620000|2025-01-23 16:27:00|359.1|358.9|359.1|358.9|359.2|359|359.1|358.9|4976
1737649630000|2025-01-23 16:27:10|359.2|359|359.2|359|359.2|359|359.1|358.9|0
1737649640000|2025-01-23 16:27:20|359.1|358.9|359.1|358.9|359.2|359|359.1|358.9|0
1737649650000|2025-01-23 16:27:30|359.2|359|359.1|358.9|359.2|359|359.1|358.9|0
1737649660000|2025-01-23 16:27:40|359.2|359|359.1|358.9|359.2|359|359.1|358.9|0
1737649670000|2025-01-23 16:27:50|359|358.8|359|358.8|359|358.8|359|358.8|894
1737649680000|2025-01-23 16:28:00|359.1|358.7|359|358.8|359.1|358.8|358.9|358.7|4203
1737649690000|2025-01-23 16:28:10|359.1|358.9|359.1|358.8|359.1|358.9|359|358.7|240
1737649700000|2025-01-23 16:28:20|359|358.7|359|358.7|359|358.7|359|358.7|0
1737649710000|2025-01-23 16:28:30|359.1|358.9|358.9|358.7|359.1|358.9|358.9|358.7|4378
1737649720000|2025-01-23 16:28:40|359|358.8|359|358.8|359|358.8|358.9|358.7|280
1737649730000|2025-01-23 16:28:50|358.9|358.7|359|358.8|359|358.8|358.9|358.7|0
1737649740000|2025-01-23 16:29:00|358.9|358.7|358.9|358.7|359.1|358.9|358.9|358.7|2268
1737649750000|2025-01-23 16:29:10|359|358.8|359|358.8|359|358.8|358.9|358.7|2615
1737649760000|2025-01-23 16:29:20|358.9|358.7|359.1|358.9|359.1|358.9|358.9|358.7|6
1737649770000|2025-01-23 16:29:30|359|358.8|359.1|358.9|359.1|358.9|359|358.8|1662
1737649780000|2025-01-23 16:29:40|359|358.8|359|358.8|359.1|358.9|359|358.8|1850
1737649790000|2025-01-23 16:29:50|358.9|358.7|359|358.8|359|358.8|358.9|358.7|948
1737619220000|2025-01-23 08:00:20|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1737619230000|2025-01-23 08:00:30|356.7|356.5|356.9|356.6|356.9|356.7|356.7|356.5|0
1737619240000|2025-01-23 08:00:40|356.8||356.8||356.8||356.8||0
1737619250000|2025-01-23 08:00:50|356.7||356.8||356.8||356.7||18
1737619260000|2025-01-23 08:01:00|357|356.7|357.1|356.8|357.3|356.9|356.9|356.7|135
1737619270000|2025-01-23 08:01:10|356.9|356.7|357.2|356.9|357.3|357|356.9|356.6|192
1737619290000|2025-01-23 08:01:30||356.8||356.8||356.8||356.8|0
1737619300000|2025-01-23 08:01:40|357.7|357.3|357.8|357.5|357.9|357.6|357.7|357.3|568
1737619310000|2025-01-23 08:01:50|357.9|357.4|357.9|357.7|357.9|357.7|357.7|357.4|0
1737619320000|2025-01-23 08:02:00|358.2|357.9|358.1|357.8|358.2|357.9|358.1|357.8|14
1737619330000|2025-01-23 08:02:10|358|357.7|357.8|357.5|358|357.7|357.8|357.5|0
1737619340000|2025-01-23 08:02:20|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|0
1737619350000|2025-01-23 08:02:30|357.6||357.6||357.6||357.6||0
1737619370000|2025-01-23 08:02:50||357.3||357.3||357.3||357.3|0
1737619380000|2025-01-23 08:03:00|357.4|357.1|357.7|357.5|357.7|357.5|357.4|357.1|970
1737619390000|2025-01-23 08:03:10|357.8|357.4|357.8|357.5|357.8|357.6|357.7|357.4|156
1737619400000|2025-01-23 08:03:20|357.9|357.6|358.2|357.9|358.2|357.9|357.9|357.6|599
1737619410000|2025-01-23 08:03:30|358.1|357.8|358.2|357.9|358.2|357.9|358.1|357.8|0
1737619420000|2025-01-23 08:03:40|358.3|358|358.3|358|358.3|358|358.3|358|0
1737619430000|2025-01-23 08:03:50|358.2|357.8|358.1|357.8|358.2|357.8|358.1|357.8|414
1737619440000|2025-01-23 08:04:00|358||358||358.1||358||0
1737619470000|2025-01-23 08:04:30|358.3|357.9|358.3|358|358.3|358|358.3|357.9|0
1737619490000|2025-01-23 08:04:50|358.1|357.8|358.2|357.8|358.2|357.8|358.1|357.8|442
1737619500000|2025-01-23 08:05:00|358.1|358|358.6|358.3|358.6|358.3|358.1|358|1572
1737619510000|2025-01-23 08:05:10|358.5|358.2|358.6|358.4|358.6|358.4|358.5|358.2|587
1737619520000|2025-01-23 08:05:20|358.8|358.5|358.7|358.4|358.9|358.6|358.7|358.4|894
1737619530000|2025-01-23 08:05:30|358.8|358.5|358.6|358.2|358.8|358.5|358.5|358.2|794
1737619540000|2025-01-23 08:05:40|358.5|358.3|358.5|358.2|358.5|358.3|358.5|358.2|0
1737619550000|2025-01-23 08:05:50|358.4||358.4||358.4||358.4||0
1737619560000|2025-01-23 08:06:00|358.6|358.3|358.6|358.3|358.6|358.4|358.6|358.3|6208
1737619570000|2025-01-23 08:06:10||358.4||358.4||358.4||358.4|0
1737619580000|2025-01-23 08:06:20|358.5|358.2|358.6|358.3|358.6|358.3|358.5|358.2|292
1737619590000|2025-01-23 08:06:30|358.5||358.5||358.5||358.5||0
1737619610000|2025-01-23 08:06:50|358.6||358.5||358.6||358.5||294
1737619620000|2025-01-23 08:07:00|358.6|358.4|358.6|358.3|358.6|358.4|358.6|358.3|385
1737619630000|2025-01-23 08:07:10|358.5|358.4|358.5|358.2|358.6|358.4|358.5|358.2|273
1737619640000|2025-01-23 08:07:20|358.6|358.3|358.6|358.4|358.6|358.4|358.6|358.3|1545
1737619650000|2025-01-23 08:07:30|358.7||358.7||358.8||358.7||0
1737619670000|2025-01-23 08:07:50|358.8|358.5|358.9|358.5|358.9|358.5|358.8|358.5|0
1737619680000|2025-01-23 08:08:00|359|358.6|358.9|358.7|359|358.7|358.9|358.6|0
1737619690000|2025-01-23 08:08:10|359|358.6|358.8|358.6|359|358.6|358.8|358.6|864
1737619710000|2025-01-23 08:08:30||358.7||358.7||358.7||358.7|0
1737619730000|2025-01-23 08:08:50|358.9|358.8|359|358.8|359|358.8|358.9|358.8|2349
1737619740000|2025-01-23 08:09:00|359.2|359|359.3|359|359.3|359|359.2|359|119
1737619760000|2025-01-23 08:09:20|359.4|359.2|359.5|359.3|359.5|359.3|359.4|359.2|972
1737619770000|2025-01-23 08:09:30|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|334
1737619790000|2025-01-23 08:09:50|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|643
1737619800000|2025-01-23 08:10:00|359.8|359.5|359.8|359.5|359.8|359.5|359.8|359.5|1760
1737619820000|2025-01-23 08:10:20||359.7||359.6||359.7||359.6|1545
1737619890000|2025-01-23 08:11:30||359.5||359.5||359.5||359.5|0
1737619910000|2025-01-23 08:11:50|359.7||359.7||359.7||359.7||0
1737619940000|2025-01-23 08:12:20|359.6|359.4|359.6|359.4|359.6|359.4|359.6|359.4|480
1737619950000|2025-01-23 08:12:30|359.5|359.3|359.5|359.2|359.5|359.3|359.5|359.2|0
1737619960000|2025-01-23 08:12:40|359.4|359.1|359.3|359.1|359.4|359.1|359.3|359.1|0
1737620010000|2025-01-23 08:13:30|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|1512
1737620020000|2025-01-23 08:13:40|359.5|359.3|359.4|359.2|359.5|359.3|359.4|359.2|1847
1737620030000|2025-01-23 08:13:50|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|1545
1737620040000|2025-01-23 08:14:00|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|410
1737620060000|2025-01-23 08:14:20||359.4||359.4||359.4||359.4|0
1737620080000|2025-01-23 08:14:40|359.5|359.3|359.5|359.3|359.6|359.4|359.5|359.3|4455
1737620100000|2025-01-23 08:15:00|359.6|359.5|359.6|359.4|359.7|359.5|359.6|359.4|467
1737620110000|2025-01-23 08:15:10|359.5|359.3|359.4|359.2|359.6|359.4|359.4|359.2|332
1737620120000|2025-01-23 08:15:20||359.3||359.3||359.3||359.3|0
1737620130000|2025-01-23 08:15:30||359.2||359.2||359.2||359.2|395
1737620150000|2025-01-23 08:15:50|359.3||359.4||359.4||359.3||0
1737620160000|2025-01-23 08:16:00|359.5|359.3|359.6|359.4|359.6|359.4|359.5|359.3|1215
1737620190000|2025-01-23 08:16:30|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|400
1737620230000|2025-01-23 08:17:10|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|137
1737620240000|2025-01-23 08:17:20|359.5||359.5||359.5||359.5||0
1737620260000|2025-01-23 08:17:40|359.4|359.2|359.5|359.2|359.5|359.3|359.4|359.2|0
1737620270000|2025-01-23 08:17:50||359.3||359.3||359.3||359.3|0
1737620290000|2025-01-23 08:18:10|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1737620300000|2025-01-23 08:18:20|359.2|359|359.2|359|359.2|359|359.2|359|108
1737620310000|2025-01-23 08:18:30|359|358.8|359.2|359|359.2|359|359|358.8|449
1737620320000|2025-01-23 08:18:40||359.1||359.1||359.1||359.1|0
1737620340000|2025-01-23 08:19:00|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|0
1737620380000|2025-01-23 08:19:40|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|5000
1737620390000|2025-01-23 08:19:50||359.4||359.4||359.4||359.4|0
1737620400000|2025-01-23 08:20:00|359.6|359.3|359.6|359.5|359.6|359.5|359.6|359.3|2808
1737620430000|2025-01-23 08:20:30|359.5|359.4|359.5|359.3|359.5|359.4|359.5|359.3|520
1737620520000|2025-01-23 08:22:00|359.6|359.5|359.6|359.4|359.6|359.5|359.6|359.4|863
1737620540000|2025-01-23 08:22:20|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|607
1737620570000|2025-01-23 08:22:50|359.5|359.3|359.5|359.4|359.5|359.4|359.5|359.2|1534
1737620580000|2025-01-23 08:23:00|359.4|359.2|359.3|359.1|359.4|359.2|359.2|359.1|1697
1737620600000|2025-01-23 08:23:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|767
1737620640000|2025-01-23 08:24:00|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|199
1737620670000|2025-01-23 08:24:30|359.4||359.4||359.4||359.4||0
1737620700000|2025-01-23 08:25:00|359.5|359.2|359.5|359.3|359.5|359.3|359.5|359.2|0
1737620720000|2025-01-23 08:25:20|359.4||359.5||359.5||359.4||1000
1737620750000|2025-01-23 08:25:50|359.4||359.5||359.5||359.4||0
1737620830000|2025-01-23 08:27:10||359.4||359.4||359.4||359.4|0
1737620840000|2025-01-23 08:27:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1737620880000|2025-01-23 08:28:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|1371
1737620990000|2025-01-23 08:29:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|0
1737621000000|2025-01-23 08:30:00|359.6||359.6||359.6||359.6||0
1737621020000|2025-01-23 08:30:20|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1385
1737621030000|2025-01-23 08:30:30|359.5|359.2|359.4|359.2|359.5|359.2|359.4|359.2|0
1737621090000|2025-01-23 08:31:30|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737621100000|2025-01-23 08:31:40|359.2|359|359.2|359|359.2|359|359.2|359|0
1737621220000|2025-01-23 08:33:40|359.1|359.1|359.3|359.1|359.3|359.1|359.1|359.1|693
1737621270000|2025-01-23 08:34:30||359||359||359||359|0
1737621280000|2025-01-23 08:34:40||359.1||359.1||359.1||359.1|0
1737621290000|2025-01-23 08:34:50|359.2|359|359.1|358.9|359.2|359|359.1|358.9|436
1737621300000|2025-01-23 08:35:00|359.2|359|359.2|359|359.2|359|359.2|359|2940
1737621350000|2025-01-23 08:35:50||359.1||359.1||359.1||359.1|0
1737621360000|2025-01-23 08:36:00|359.1|359|359.1|358.9|359.1|359|359.1|358.9|0
1737621390000|2025-01-23 08:36:30||359||359||359||359|0
1737621420000|2025-01-23 08:37:00|||||||||1277
1737621470000|2025-01-23 08:37:50||358.9||359||359||358.9|0
1737621480000|2025-01-23 08:38:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|2367
1737621540000|2025-01-23 08:39:00|359.6|359.1|359.6|359.4|359.6|359.4|359.6|359.1|0
1737621580000|2025-01-23 08:39:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1737621600000|2025-01-23 08:40:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|2783
1737621610000|2025-01-23 08:40:10|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|873
1737621650000|2025-01-23 08:40:50|359.5|359.3|359.5|359.3|359.5|359.3|359.4|359.3|1018
1737621670000|2025-01-23 08:41:10|359.4||359.5||359.5||359.4||0
1737621740000|2025-01-23 08:42:20|359.4||359.5||359.5||359.4||500
1737621790000|2025-01-23 08:43:10|||||||||2
1737621920000|2025-01-23 08:45:20||359.4||359.4||359.4||359.4|792
1737621930000|2025-01-23 08:45:30||359.3||359.3||359.3||359.3|2300
1737622180000|2025-01-23 08:49:40|359.4|359.2|359.5|359.4|359.5|359.4|359.4|359.2|0
1737622190000|2025-01-23 08:49:50||359.3||359.3||359.3||359.3|1595
1737622250000|2025-01-23 08:50:50|359.4|359.2|359.4|359.2|359.4|359.3|359.4|359.2|0
1737622270000|2025-01-23 08:51:10||359.3||359.3||359.3||359.3|0
1737622280000|2025-01-23 08:51:20||359.2||359.2||359.2||359.2|0
1737622290000|2025-01-23 08:51:30||359.3||359.3||359.3||359.2|0
1737622300000|2025-01-23 08:51:40||359.2||359.3||359.3||359.2|2005
1737622310000|2025-01-23 08:51:50||359.2||359.2||359.2||359.2|0
1737622340000|2025-01-23 08:52:20|359.3|359.1|359.3|359.2|359.3|359.2|359.3|359.1|0
1737622350000|2025-01-23 08:52:30||359.1||359.1||359.1||359.1|0
1737622370000|2025-01-23 08:52:50|359.2||359.2||359.2||359.2||0
1737622390000|2025-01-23 08:53:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737622400000|2025-01-23 08:53:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737622410000|2025-01-23 08:53:30|359.3||359.3||359.3||359.3||1322
1737622420000|2025-01-23 08:53:40||359.2||359.2||359.2||359.2|0
1737622520000|2025-01-23 08:55:20||359.1||359.1||359.1||359.1|0
1737622560000|2025-01-23 08:56:00|359.2|359|359.2|359|359.2|359|359.2|359|0
1737622600000|2025-01-23 08:56:40||359.1||359.1||359.1||359.1|0
1737622630000|2025-01-23 08:57:10||359||359||359||359|0
1737622640000|2025-01-23 08:57:20|||||||||2300
1737622730000|2025-01-23 08:58:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|336
1737622740000|2025-01-23 08:59:00|359||359.1||359.1||359||1750
1737622760000|2025-01-23 08:59:20|359||359||359||359||0
1737622800000|2025-01-23 09:00:00||358.8||358.8||358.8||358.8|0
1737622830000|2025-01-23 09:00:30|358.9||358.9||358.9||358.9||522
1737622860000|2025-01-23 09:01:00||358.7||358.7||358.7||358.7|282
1737622890000|2025-01-23 09:01:30|||||||||236
1737623000000|2025-01-23 09:03:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1737623020000|2025-01-23 09:03:40|359|358.8|359|358.8|359|358.8|359|358.8|693
1737623040000|2025-01-23 09:04:00|358.9|358.7|358.9|358.8|358.9|358.8|358.9|358.7|0
1737623080000|2025-01-23 09:04:40|||||||||4986
1737623100000|2025-01-23 09:05:00||358.7||358.7||358.7||358.7|70
1737623110000|2025-01-23 09:05:10||358.8||358.8||358.8||358.8|0
1737623120000|2025-01-23 09:05:20|359|358.9|359|358.8|359|358.9|359|358.8|1182
1737623140000|2025-01-23 09:05:40||358.9||358.9||358.9||358.9|0
1737623330000|2025-01-23 09:08:50||358.8||358.8||358.8||358.8|2837
1737623350000|2025-01-23 09:09:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1298
1737623390000|2025-01-23 09:09:50|358.5|358.4|358.6|358.5|358.6|358.5|358.5|358.4|1277
1737623410000|2025-01-23 09:10:10||358.4||358.5||358.5||358.4|0
1737623440000|2025-01-23 09:10:40|||||||||4000
1737623450000|2025-01-23 09:10:50||358.4||358.4||358.4||358.4|1354
1737623460000|2025-01-23 09:11:00|358.5||358.5||358.5||358.5||0
1737623480000|2025-01-23 09:11:20|||||||||73
1737623610000|2025-01-23 09:13:30|||||||||50
1737623620000|2025-01-23 09:13:40||358.3||358.3||358.3||358.3|0
1737623630000|2025-01-23 09:13:50||358.4||358.4||358.4||358.4|0
1737623700000|2025-01-23 09:15:00||358.3||358.3||358.3||358.3|0
1737623710000|2025-01-23 09:15:10|358.4||358.4||358.4||358.4||0
1737623750000|2025-01-23 09:15:50|||||||||4500
1737623760000|2025-01-23 09:16:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737623930000|2025-01-23 09:18:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|77
1737623970000|2025-01-23 09:19:30|358.3|358.2|358.4|358.3|358.4|358.3|358.3|358.2|2786
1737624160000|2025-01-23 09:22:40|||||||||1271
1737624200000|2025-01-23 09:23:20||358.2||358.2||358.2||358.2|2837
1737624230000|2025-01-23 09:23:50|358.3|358.3|358.3|358.2|358.3|358.3|358.3|358.2|2
1737624360000|2025-01-23 09:26:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|356
1737624470000|2025-01-23 09:27:50|||||||||138
1737624550000|2025-01-23 09:29:10|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|2154
1737624600000|2025-01-23 09:30:00|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1365
1737624610000|2025-01-23 09:30:10||358.1||358.1||358.1||358.1|0
1737624640000|2025-01-23 09:30:40||358.2||358.2||358.2||358.2|0
1737624650000|2025-01-23 09:30:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1351
1737624660000|2025-01-23 09:31:00|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|913
1737624670000|2025-01-23 09:31:10||358.1||358.1||358.1||358.1|2127
1737624720000|2025-01-23 09:32:00|358.2||358.2||358.2||358.2||1381
1737624770000|2025-01-23 09:32:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1377
1737624780000|2025-01-23 09:33:00|358.4||358.4||358.4||358.4||662
1737624790000|2025-01-23 09:33:10|358.3|358.1|358.2|358.1|358.3|358.1|358.2|358.1|2127
1737624810000|2025-01-23 09:33:30||358||358||358||358|0
1737624860000|2025-01-23 09:34:20|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1737624900000|2025-01-23 09:35:00|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1553
1737624910000|2025-01-23 09:35:10||358.2||358.2||358.2||358.2|0
1737625020000|2025-01-23 09:37:00|358.4|358.3|358.3|358.2|358.4|358.3|358.3|358.2|2003
1737625080000|2025-01-23 09:38:00|||||||||583
1737625090000|2025-01-23 09:38:10|358.2|358.1|358.3|358.1|358.3|358.1|358.2|358.1|2395
1737625110000|2025-01-23 09:38:30|358.2|358|358.2|358|358.2|358|358.2|358|0
1737625130000|2025-01-23 09:38:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1737625140000|2025-01-23 09:39:00|358||358||358||358||0
1737625160000|2025-01-23 09:39:20|358.1|358|358.1|358|358.1|358|358.1|358|0
1737625170000|2025-01-23 09:39:30|358.2|358.1|358.1|358|358.2|358.1|358.1|358|807
1737625200000|2025-01-23 09:40:00|358.2||358.2||358.2||358.2||1267
1737625240000|2025-01-23 09:40:40|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|750
1737625250000|2025-01-23 09:40:50||358.2||358.2||358.2||358.2|0
1737625300000|2025-01-23 09:41:40|358.4||358.4||358.4||358.4||363
1737625360000|2025-01-23 09:42:40|358.3||358.3||358.4||358.3||0
1737625380000|2025-01-23 09:43:00|358.4||358.4||358.4||358.4||348
1737625390000|2025-01-23 09:43:10||358.3||358.3||358.3||358.3|0
1737625410000|2025-01-23 09:43:30|||||||||2661
1737625420000|2025-01-23 09:43:40|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|0
1737625470000|2025-01-23 09:44:30|358.3||358.3||358.3||358.3||0
1737625500000|2025-01-23 09:45:00||358.1||358.1||358.1||358.1|0
1737625610000|2025-01-23 09:46:50|||||||||365
1737625620000|2025-01-23 09:47:00||358.2||358.2||358.2||358.2|0
1737625690000|2025-01-23 09:48:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737625730000|2025-01-23 09:48:50|358.1|358|358.2|358|358.2|358|358.1|358|844
1737625760000|2025-01-23 09:49:20||358.1||358.1||358.1||358.1|0
1737625800000|2025-01-23 09:50:00|||||||||1413
1737625810000|2025-01-23 09:50:10||358||358||358||358|3330
1737625830000|2025-01-23 09:50:30|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|567
1737625910000|2025-01-23 09:51:50||358.1||358.1||358.1||358.1|0
1737626000000|2025-01-23 09:53:20|358.2||358.2||358.2||358.2||0
1737626290000|2025-01-23 09:58:10|358.1|358|358.1|358|358.1|358|358.1|358|0
1737626350000|2025-01-23 09:59:10|358.2||358.2||358.2||358.2||96
1737626370000|2025-01-23 09:59:30|358.1||358.1||358.1||358.1||0
1737626380000|2025-01-23 09:59:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1737626390000|2025-01-23 09:59:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|760
1737626400000|2025-01-23 10:00:00|358|357.9|358|357.8|358|357.9|358|357.8|2167
1737626420000|2025-01-23 10:00:20||357.9||357.9||357.9||357.9|0
1737626430000|2025-01-23 10:00:30|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|808
1737626450000|2025-01-23 10:00:50|357.8|357.7|357.9|357.8|357.9|357.8|357.8|357.7|0
1737626470000|2025-01-23 10:01:10|358|357.9|358|357.9|358|357.9|358|357.9|1621
1737626530000|2025-01-23 10:02:10|358.1||358.1||358.1||358.1||666
1737626570000|2025-01-23 10:02:50||358||358||358||358|0
1737626580000|2025-01-23 10:03:00||357.9||357.9||357.9||357.9|0
1737626610000|2025-01-23 10:03:30|358||358||358||358||0
1737626660000|2025-01-23 10:04:20||357.8||357.8||357.8||357.8|616
1737626700000|2025-01-23 10:05:00|357.9||357.9||357.9||357.9||0
1737626720000|2025-01-23 10:05:20|||||||||1877
1737626750000|2025-01-23 10:05:50||357.7||357.7||357.7||357.7|685
1737626900000|2025-01-23 10:08:20|358|357.9|358.1|357.9|358.1|358|358|357.9|1385
1737626930000|2025-01-23 10:08:50||358||357.9||358||357.9|0
1737626970000|2025-01-23 10:09:30||358||357.9||358||357.9|0
1737626980000|2025-01-23 10:09:40|358||358.1||358.1||358||1614
1737627000000|2025-01-23 10:10:00||358||358||358||358|0
1737627010000|2025-01-23 10:10:10|358.2||358.2||358.2||358.2||3330
1737627020000|2025-01-23 10:10:20|358.1||358.1||358.1||358.1||0
1737627040000|2025-01-23 10:10:40|358.2||358.2||358.2||358.2||1870
1737627100000|2025-01-23 10:11:40|358.1||358.1||358.1||358.1||0
1737627130000|2025-01-23 10:12:10|358.2||358.2||358.2||358.2||2751
1737627180000|2025-01-23 10:13:00||358.1||358.1||358.1||358.1|0
1737627220000|2025-01-23 10:13:40|358.3||358.3||358.3||358.3||0
1737627230000|2025-01-23 10:13:50|358.2||358.2||358.2||358.2||0
1737627280000|2025-01-23 10:14:40||358||358||358||358|0
1737627330000|2025-01-23 10:15:30||358.1||358||358.1||358|0
1737627340000|2025-01-23 10:15:40|358.1||358.2||358.2||358.1||0
1737627390000|2025-01-23 10:16:30|358.1||358.1||358.1||358.1||0
1737627550000|2025-01-23 10:19:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1737627560000|2025-01-23 10:19:20|358.1||358.1||358.1||358.1||0
1737627590000|2025-01-23 10:19:50||358||358||358||358|0
1737627600000|2025-01-23 10:20:00||357.9||357.9||357.9||357.9|0
1737627650000|2025-01-23 10:20:50|358|358|358.1|358|358.1|358|358|358|1377
1737627700000|2025-01-23 10:21:40||357.9||357.9||357.9||357.9|0
1737627730000|2025-01-23 10:22:10|358|357.8|357.9|357.8|358|357.8|357.9|357.8|776
1737627740000|2025-01-23 10:22:20|358||358||358||358||0
1737627940000|2025-01-23 10:25:40|357.9||357.9||357.9||357.9||0
1737627970000|2025-01-23 10:26:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1737628000000|2025-01-23 10:26:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737628160000|2025-01-23 10:29:20|||||||||1831
1737628220000|2025-01-23 10:30:20|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1737628360000|2025-01-23 10:32:40|357.8||357.9||357.9||357.8||1495
1737628380000|2025-01-23 10:33:00||357.8||357.8||357.8||357.8|1310
1737628400000|2025-01-23 10:33:20|358||358||358||358||193
1737628410000|2025-01-23 10:33:30|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1737628450000|2025-01-23 10:34:10||357.8||357.8||357.8||357.8|0
1737628460000|2025-01-23 10:34:20|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|3764
1737628480000|2025-01-23 10:34:40|||||||||1636
1737628510000|2025-01-23 10:35:10|357.8|357.8|357.9|357.8|357.9|357.8|357.8|357.8|1148
1737628520000|2025-01-23 10:35:20|||||||||300
1737628540000|2025-01-23 10:35:40||357.7||357.8||357.8||357.7|1600
1737628590000|2025-01-23 10:36:30||357.7||357.7||357.7||357.7|0
1737628710000|2025-01-23 10:38:30|357.8||357.9||357.9||357.8||45
1737628810000|2025-01-23 10:40:10|||||||||2007
1737628850000|2025-01-23 10:40:50||357.8||357.8||357.8||357.8|0
1737628870000|2025-01-23 10:41:10|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|158
1737628880000|2025-01-23 10:41:20|||||||||180
1737628960000|2025-01-23 10:42:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737629000000|2025-01-23 10:43:20|||||||||2455
1737629030000|2025-01-23 10:43:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737629080000|2025-01-23 10:44:40|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737629090000|2025-01-23 10:44:50|||||||||2798
1737629250000|2025-01-23 10:47:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1053
1737629280000|2025-01-23 10:48:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737629290000|2025-01-23 10:48:10||357.3||357.3||357.3||357.3|4164
1737629320000|2025-01-23 10:48:40|357.4||357.4||357.4||357.4||0
1737629340000|2025-01-23 10:49:00||357.2||357.2||357.2||357.2|0
1737629570000|2025-01-23 10:52:50||357.3||357.2||357.3||357.2|0
1737629590000|2025-01-23 10:53:10|357.5|357.3|357.5|357.4|357.6|357.4|357.5|357.3|0
1737629660000|2025-01-23 10:54:20|||||||||1123
1737629670000|2025-01-23 10:54:30|||||||||1852
1737629760000|2025-01-23 10:56:00|357.6||357.6||357.6||357.6||0
1737629770000|2025-01-23 10:56:10|357.5||357.6||357.6||357.5||2142
1737629810000|2025-01-23 10:56:50|357.5|357.5|357.6|357.5|357.6|357.5|357.5|357.5|4164
1737629820000|2025-01-23 10:57:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|0
1737629830000|2025-01-23 10:57:10||357.5||357.5||357.5||357.5|1523
1737629860000|2025-01-23 10:57:40|||||||||1421
1737629950000|2025-01-23 10:59:10|357.6||357.6||357.6||357.6||0
1737630010000|2025-01-23 11:00:10|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|342
1737630020000|2025-01-23 11:00:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737630030000|2025-01-23 11:00:30|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|0
1737630100000|2025-01-23 11:01:40|357.7||357.7||357.7||357.7||1638
1737630120000|2025-01-23 11:02:00|||||||||428
1737630150000|2025-01-23 11:02:30||357.5||357.5||357.6||357.5|1863
1737630160000|2025-01-23 11:02:40|357.6||357.6||357.6||357.6||0
1737630200000|2025-01-23 11:03:20|357.7||357.7||357.7||357.7||600
1737630230000|2025-01-23 11:03:50||357.6||357.6||357.6||357.6|0
1737630260000|2025-01-23 11:04:20|||||||||1058
1737630430000|2025-01-23 11:07:10|357.8||357.8||357.8||357.8||680
1737630500000|2025-01-23 11:08:20|357.7||357.8||357.8||357.7||1413
1737630510000|2025-01-23 11:08:30|357.7||357.7||357.7||357.7||0
1737630520000|2025-01-23 11:08:40|357.8||357.8||357.8||357.8||1390
1737630540000|2025-01-23 11:09:00||357.7||357.6||357.7||357.6|1000
1737630560000|2025-01-23 11:09:20|357.7||357.7||357.7||357.7||0
1737630600000|2025-01-23 11:10:00|||||||||831
1737630720000|2025-01-23 11:12:00|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|32
1737630810000|2025-01-23 11:13:30|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|906
1737630820000|2025-01-23 11:13:40|357.8||357.8||357.8||357.8||0
1737631030000|2025-01-23 11:17:10|||||||||581
1737631440000|2025-01-23 11:24:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1172
1737631450000|2025-01-23 11:24:10|||||||||1119
1737631460000|2025-01-23 11:24:20|357.6|357.5|357.7|357.5|357.7|357.5|357.6|357.5|2274
1737631470000|2025-01-23 11:24:30||357.6||357.5||357.6||357.5|0
1737631530000|2025-01-23 11:25:30|357.6|357.6|357.6|357.5|357.6|357.6|357.6|357.5|0
1737631570000|2025-01-23 11:26:10|357.7||357.7||357.7||357.7||31
1737631690000|2025-01-23 11:28:10||357.6||357.6||357.6||357.6|0
1737631710000|2025-01-23 11:28:30|||||||||661
1737631760000|2025-01-23 11:29:20|357.8||357.8||357.8||357.8||0
1737631780000|2025-01-23 11:29:40|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|18
1737631840000|2025-01-23 11:30:40|357.6||357.6||357.6||357.6||0
1737631850000|2025-01-23 11:30:50|357.7||357.6||357.7||357.6||0
1737631860000|2025-01-23 11:31:00|357.7||357.7||357.7||357.7||1781
1737631920000|2025-01-23 11:32:00|357.6||357.7||357.7||357.6||0
1737631930000|2025-01-23 11:32:10|357.6||357.6||357.6||357.6||0
1737632070000|2025-01-23 11:34:30|357.9|357.8|358|357.9|358|357.9|357.9|357.8|1154
1737632080000|2025-01-23 11:34:40|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1737632090000|2025-01-23 11:34:50|357.8|357.7|357.9|357.7|357.9|357.7|357.8|357.7|0
1737632220000|2025-01-23 11:37:00|||||||||1330
1737632240000|2025-01-23 11:37:20|357.8|357.6|357.8|357.7|357.8|357.7|357.8|357.6|2008
1737632250000|2025-01-23 11:37:30||357.6||357.6||357.6||357.6|803
1737632300000|2025-01-23 11:38:20|357.7||357.7||357.7||357.7||0
1737632370000|2025-01-23 11:39:30|357.8|357.7|357.7|357.6|357.8|357.7|357.7|357.6|872
1737632410000|2025-01-23 11:40:10|||||||||1800
1737632550000|2025-01-23 11:42:30|357.8||357.8||357.8||357.8||0
1737632590000|2025-01-23 11:43:10|357.7||357.7||357.7||357.7||0
1737632600000|2025-01-23 11:43:20|357.8||357.8||357.8||357.8||0
1737632630000|2025-01-23 11:43:50|357.7||357.7||357.7||357.7||0
1737632680000|2025-01-23 11:44:40|357.8||357.8||357.8||357.8||0
1737632710000|2025-01-23 11:45:10||357.7||357.7||357.7||357.7|0
1737632880000|2025-01-23 11:48:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|220
1737632920000|2025-01-23 11:48:40|358|357.9|358|357.9|358|357.9|358|357.9|0
1737633190000|2025-01-23 11:53:10|358.1|358|358.1|358|358.1|358|358.1|358|2204
1737633230000|2025-01-23 11:53:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|135
1737633300000|2025-01-23 11:55:00|||||||||625
1737633310000|2025-01-23 11:55:10||358||358||358||358|150
1737633330000|2025-01-23 11:55:30|||||||||276
1737633410000|2025-01-23 11:56:50|358.1|357.9|358|357.9|358.1|357.9|358|357.9|1110
1737633420000|2025-01-23 11:57:00|358.1||358.1||358.1||358.1||33
1737633560000|2025-01-23 11:59:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737633580000|2025-01-23 11:59:40|||||||||765
1737633620000|2025-01-23 12:00:20|||||||||3121
1737633730000|2025-01-23 12:02:10|358.1|358|358.1|357.9|358.1|358|358.1|357.9|1127
1737633750000|2025-01-23 12:02:30|358||358||358||358||0
1737633930000|2025-01-23 12:05:30|358.1|358|358.1|358|358.1|358|358.1|358|1761
1737634010000|2025-01-23 12:06:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737634050000|2025-01-23 12:07:30|358.1|358|358.1|358|358.1|358|358.1|358|0
1737634250000|2025-01-23 12:10:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|0
1737634310000|2025-01-23 12:11:50|358.1|358|358.1|358|358.1|358|358.1|358|1747
1737634370000|2025-01-23 12:12:50|358.2||358.2||358.2||358.2||1906
1737634430000|2025-01-23 12:13:50|358.1||358.1||358.1||358.1||0
1737634510000|2025-01-23 12:15:10|358.2|358.1|358.2|358|358.2|358.1|358.1|358|1321
1737634550000|2025-01-23 12:15:50|||||||||103
1737634570000|2025-01-23 12:16:10|358.1||358.1||358.1||358.1||0
1737634580000|2025-01-23 12:16:20|358.2||358.2||358.2||358.2||1425
1737634670000|2025-01-23 12:17:50||358.1||358.1||358.1||358.1|0
1737634680000|2025-01-23 12:18:00|||||||||1486
1737634690000|2025-01-23 12:18:10||358||358||358||358|0
1737634710000|2025-01-23 12:18:30|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1737634870000|2025-01-23 12:21:10|358.3||358.2||358.3||358.2||0
1737634900000|2025-01-23 12:21:40|358.1|358|358.2|358|358.2|358|358.1|358|3978
1737634920000|2025-01-23 12:22:00|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1737634940000|2025-01-23 12:22:20|358.3||358.3||358.3||358.3||1539
1737634980000|2025-01-23 12:23:00|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1003
1737635020000|2025-01-23 12:23:40|||||||||1418
1737635030000|2025-01-23 12:23:50||358.1||358.1||358.1||358.1|0
1737635100000|2025-01-23 12:25:00|358.2||358.2||358.2||358.2||0
1737635120000|2025-01-23 12:25:20|||||||||29
1737635210000|2025-01-23 12:26:50||358||358||358||358|0
1737635260000|2025-01-23 12:27:40|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|569
1737635290000|2025-01-23 12:28:10|||||||||1
1737635330000|2025-01-23 12:28:50|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|640
1737635340000|2025-01-23 12:29:00|||||||||86
1737635370000|2025-01-23 12:29:30|||||||||1392
1737635380000|2025-01-23 12:29:40|||||||||1
1737635460000|2025-01-23 12:31:00|||||||||332
1737635470000|2025-01-23 12:31:10|||||||||3121
1737635510000|2025-01-23 12:31:50|||||||||563
1737635630000|2025-01-23 12:33:50|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|3767
1737635660000|2025-01-23 12:34:20||358.2||358.2||358.2||358.2|0
1737635770000|2025-01-23 12:36:10|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1105
1737635800000|2025-01-23 12:36:40|358.5||358.5||358.5||358.5||0
1737635810000|2025-01-23 12:36:50|358.4||358.4||358.4||358.4||0
1737635830000|2025-01-23 12:37:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|482
1737635870000|2025-01-23 12:37:50|358.4||358.4||358.4||358.4||2176
1737635880000|2025-01-23 12:38:00|358.3||358.3||358.3||358.3||0
1737635960000|2025-01-23 12:39:20|||||||||1258
1737636000000|2025-01-23 12:40:00|||||||||1357
1737636100000|2025-01-23 12:41:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|313
1737636180000|2025-01-23 12:43:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|693
1737636230000|2025-01-23 12:43:50|358.6||358.6||358.6||358.6||0
1737636440000|2025-01-23 12:47:20||358.5||358.5||358.5||358.5|0
1737636450000|2025-01-23 12:47:30|358.7||358.7||358.7||358.7||1828
1737636530000|2025-01-23 12:48:50|358.6||358.7||358.7||358.6||0
1737636560000|2025-01-23 12:49:20||358.6||358.6||358.6||358.6|0
1737636650000|2025-01-23 12:50:50|||||||||4000
1737636780000|2025-01-23 12:53:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1737636910000|2025-01-23 12:55:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1209
1737636930000|2025-01-23 12:55:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|35
1737637070000|2025-01-23 12:57:50|359|358.9|359|358.9|359|358.9|359|358.9|117
1737637150000|2025-01-23 12:59:10|359.1|359|359.2|359|359.2|359|359.1|359|3420
1737637160000|2025-01-23 12:59:20||359.1||359.1||359.1||359.1|0
1737637170000|2025-01-23 12:59:30|359.1|359|359.1|359|359.1|359|359.1|359|2400
1737637370000|2025-01-23 13:02:50|||||||||360
1737637380000|2025-01-23 13:03:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|109
1737637410000|2025-01-23 13:03:30||359.1||359.1||359.1||359.1|0
1737637460000|2025-01-23 13:04:20|359.1|359|359.1|359|359.1|359|359.1|359|820
1737637470000|2025-01-23 13:04:30|359.2||359.2||359.2||359.2||0
1737637500000|2025-01-23 13:05:00|359.1||359.1||359.1||359.1||0
1737637530000|2025-01-23 13:05:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|1362
1737637580000|2025-01-23 13:06:20||359||359||359||359|815
1737637590000|2025-01-23 13:06:30|359.1||359.1||359.1||359.1||0
1737637650000|2025-01-23 13:07:30|||||||||360
1737637760000|2025-01-23 13:09:20||358.9||358.9||358.9||358.9|715
1737637780000|2025-01-23 13:09:40|359||359||359||359||0
1737637800000|2025-01-23 13:10:00|||||||||683
1737637810000|2025-01-23 13:10:10|359.1|359|359.1|359|359.1|359|359.1|359|2286
1737637840000|2025-01-23 13:10:40||358.9||358.9||358.9||358.9|1456
1737637930000|2025-01-23 13:12:10|359||359||359||359||0
1737637940000|2025-01-23 13:12:20|359.1||359.1||359.1||359.1||0
1737637980000|2025-01-23 13:13:00|359||359||359||359||0
1737638090000|2025-01-23 13:14:50|359.1|359|359.1|359|359.1|359|359.1|359|1515
1737638110000|2025-01-23 13:15:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|3251
1737638130000|2025-01-23 13:15:30|359.1|359|359.2|359|359.2|359|359.1|359|0
1737638140000|2025-01-23 13:15:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1645
1737638150000|2025-01-23 13:15:50|359|358.8|358.9|358.7|359|358.8|358.9|358.7|614
1737638280000|2025-01-23 13:18:00|358.8||358.9||358.9||358.8||3909
1737638450000|2025-01-23 13:20:50|358.8||358.8||358.8||358.8||0
1737638460000|2025-01-23 13:21:00|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|1877
1737638470000|2025-01-23 13:21:10||358.8||358.8||358.8||358.7|0
1737638650000|2025-01-23 13:24:10|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.7|80
1737638680000|2025-01-23 13:24:40|358.8||358.8||358.8||358.8||0
1737638720000|2025-01-23 13:25:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|2548
1737638840000|2025-01-23 13:27:20|||||||||481
1737638920000|2025-01-23 13:28:40|359||359||359||359||1189
1737639000000|2025-01-23 13:30:00|358.9||358.9||358.9||358.9||0
1737639010000|2025-01-23 13:30:10|359||359||359||359||28
1737639070000|2025-01-23 13:31:10|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|693
1737639100000|2025-01-23 13:31:40||359||359||359||359|0
1737639110000|2025-01-23 13:31:50|||||||||188
1737639120000|2025-01-23 13:32:00|359|358.9|359|358.8|359|358.9|359|358.8|3664
1737639150000|2025-01-23 13:32:30||358.9||358.9||358.9||358.9|0
1737639170000|2025-01-23 13:32:50|359.1|359|359.1|359|359.1|359|359.1|359|735
1737639240000|2025-01-23 13:34:00|359.2|359.1|359.3|359.2|359.3|359.2|359.2|359.1|16000
1737639360000|2025-01-23 13:36:00||359.1||359.1||359.1||359.1|397
1737639520000|2025-01-23 13:38:40||359.2||359.2||359.2||359.2|0
1737639530000|2025-01-23 13:38:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|609
1737639550000|2025-01-23 13:39:10||359.2||359.2||359.2||359.2|0
1737639560000|2025-01-23 13:39:20|359.3||359.3||359.3||359.3||0
1737639620000|2025-01-23 13:40:20|359.4||359.4||359.4||359.4||0
1737639630000|2025-01-23 13:40:30|359.3||359.4||359.4||359.3||0
1737639680000|2025-01-23 13:41:20|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|2475
1737639730000|2025-01-23 13:42:10|||||||||1390
1737639750000|2025-01-23 13:42:30||359.3||359.3||359.3||359.3|0
1737639780000|2025-01-23 13:43:00|359.4||359.4||359.4||359.4||0
1737639800000|2025-01-23 13:43:20|||||||||2285
1737639820000|2025-01-23 13:43:40|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|1251
1737639850000|2025-01-23 13:44:10|359.3||359.3||359.3||359.3||0
1737639870000|2025-01-23 13:44:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737639880000|2025-01-23 13:44:40|359.3||359.2||359.3||359.2||0
1737639890000|2025-01-23 13:44:50|359.3||359.3||359.3||359.3||0
1737639920000|2025-01-23 13:45:20|359.2||359.2||359.2||359.2||0
1737639950000|2025-01-23 13:45:50|359.1|359|359.1|359|359.1|359|359.1|359|1167
1737639990000|2025-01-23 13:46:30|359.2||359.2||359.2||359.2||135
1737640070000|2025-01-23 13:47:50|359.1||359.1||359.1||359.1||0
1737640080000|2025-01-23 13:48:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|119
1737640160000|2025-01-23 13:49:20|||||||||139
1737640180000|2025-01-23 13:49:40|359.3||359.2||359.3||359.2||0
1737640190000|2025-01-23 13:49:50||359||359||359||359|0
1737640260000|2025-01-23 13:51:00|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737640330000|2025-01-23 13:52:10|||||||||1372
1737640350000|2025-01-23 13:52:30|359.2|359.2|359.3|359.2|359.3|359.2|359.2|359.2|0
1737640500000|2025-01-23 13:55:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737640520000|2025-01-23 13:55:20|359.1|359|359.1|359|359.1|359|359.1|359|0
1737640570000|2025-01-23 13:56:10||358.9||358.9||358.9||358.9|1119
1737640690000|2025-01-23 13:58:10|359||359||359||359||0
1737640700000|2025-01-23 13:58:20|359.1||359||359.1||359||484
1737640780000|2025-01-23 13:59:40|||||||||2590
1737640800000|2025-01-23 14:00:00|||||||||2400
1737640880000|2025-01-23 14:01:20|359.1|359|359.2|359|359.2|359|359.1|359|1533
1737640900000|2025-01-23 14:01:40|359.1|358.9|359.1|358.9|359.1|358.9|359|358.9|0
1737640940000|2025-01-23 14:02:20|||||||||1363
1737640990000|2025-01-23 14:03:10|359||359||359||359||0
1737641030000|2025-01-23 14:03:50|359.1||359.1||359.1||359.1||0
1737641150000|2025-01-23 14:05:50||359||359||359||359|0
1737641190000|2025-01-23 14:06:30|359|358.9|359|358.9|359|358.9|359|358.9|2397
1737641330000|2025-01-23 14:08:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|259
1737641350000|2025-01-23 14:09:10|359||359||359||359||32
1737641380000|2025-01-23 14:09:40||358.9||358.9||358.9||358.9|0
1737641490000|2025-01-23 14:11:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|121
1737641510000|2025-01-23 14:11:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|3544
1737641520000|2025-01-23 14:12:00|358.9||358.9||358.9||358.9||2820
1737641560000|2025-01-23 14:12:40|358.8||358.8||358.8||358.8||0
1737641570000|2025-01-23 14:12:50|358.9||358.9||358.9||358.9||0
1737641590000|2025-01-23 14:13:10|358.8|358.6|358.6|358.5|358.8|358.6|358.6|358.5|4359
1737641630000|2025-01-23 14:13:50|358.5|358.4|358.6|358.4|358.6|358.4|358.5|358.4|1264
1737641640000|2025-01-23 14:14:00|358.7|358.5|358.8|358.7|358.8|358.7|358.7|358.5|244
1737641700000|2025-01-23 14:15:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1380
1737641910000|2025-01-23 14:18:30|358.6|358.5|358.7|358.6|358.7|358.6|358.6|358.5|1332
1737641940000|2025-01-23 14:19:00|358.8||358.8||358.8||358.8||493
1737641970000|2025-01-23 14:19:30|358.7||358.7||358.7||358.7||0
1737641980000|2025-01-23 14:19:40|358.8||358.8||358.8||358.8||1402
1737642000000|2025-01-23 14:20:00|358.7||358.7||358.7||358.7||0
1737642030000|2025-01-23 14:20:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1082
1737642040000|2025-01-23 14:20:40|||||||||867
1737642060000|2025-01-23 14:21:00|358.9||358.9||358.9||358.9||1347
1737642080000|2025-01-23 14:21:20||358.8||358.8||358.8||358.8|1313
1737642100000|2025-01-23 14:21:40|359||358.9||359||358.9||0
1737642120000|2025-01-23 14:22:00|359||359||359||359||0
1737642140000|2025-01-23 14:22:20||358.9||358.9||358.9||358.9|1304
1737642150000|2025-01-23 14:22:30|359.1||359.1||359.1||359.1||1573
1737642180000|2025-01-23 14:23:00|359||359||359||359||2746
1737642190000|2025-01-23 14:23:10|359.1||359.1||359.1||359.1||0
1737642230000|2025-01-23 14:23:50|359||359||359||359||0
1737642240000|2025-01-23 14:24:00|359.1||359.1||359.1||359.1||1529
1737642310000|2025-01-23 14:25:10|359||359||359||359||0
1737642320000|2025-01-23 14:25:20|||||||||1188
1737642350000|2025-01-23 14:25:50|359.1||359.1||359.1||359.1||0
1737642400000|2025-01-23 14:26:40||359||359||359||359|0
1737642420000|2025-01-23 14:27:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|2128
1737642470000|2025-01-23 14:27:50||359||359||359||359|1900
1737642500000|2025-01-23 14:28:20||359.1||359.1||359.1||359.1|0
1737642530000|2025-01-23 14:28:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|906
1737642600000|2025-01-23 14:30:00||359.1||359.2||359.2||359.1|1964
1737642630000|2025-01-23 14:30:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|2746
1737642650000|2025-01-23 14:30:50|||||||||382
1737642660000|2025-01-23 14:31:00|||||||||892
1737642670000|2025-01-23 14:31:10|359.5||359.5||359.5||359.5||865
1737642700000|2025-01-23 14:31:40|359.4||359.5||359.5||359.4||0
1737642710000|2025-01-23 14:31:50|359.4||359.4||359.4||359.4||2475
1737642720000|2025-01-23 14:32:00|359.5|359.4|359.6|359.4|359.6|359.5|359.5|359.4|3134
1737642730000|2025-01-23 14:32:10|359.5||359.5||359.5||359.5||0
1737642740000|2025-01-23 14:32:20|359.6||359.6||359.6||359.6||1363
1737642770000|2025-01-23 14:32:50|359.5|359.5|359.6|359.4|359.6|359.5|359.5|359.4|1358
1737642780000|2025-01-23 14:33:00|||||||||541
1737642790000|2025-01-23 14:33:10||359.5||359.5||359.5||359.5|1217
1737642830000|2025-01-23 14:33:50|||||||||154
1737642840000|2025-01-23 14:34:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|411
1737642850000|2025-01-23 14:34:10|359.6||359.5||359.6||359.5||2117
1737642870000|2025-01-23 14:34:30|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|2147
1737642880000|2025-01-23 14:34:40|359.3|359.1|359.3|359.1|359.3|359.1|359.3|359.1|0
1737642890000|2025-01-23 14:34:50|359.2||359.2||359.2||359.2||0
1737642900000|2025-01-23 14:35:00|359.3|359.2|359.4|359.3|359.4|359.3|359.3|359.2|833
1737642910000|2025-01-23 14:35:10||359.2||359.2||359.2||359.2|0
1737642960000|2025-01-23 14:36:00|359.3||359.3||359.3||359.3||892
1737642980000|2025-01-23 14:36:20|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|1688
1737642990000|2025-01-23 14:36:30||359.3||359.3||359.3||359.3|0
1737643010000|2025-01-23 14:36:50|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|1423
1737643020000|2025-01-23 14:37:00|359.3||359.3||359.3||359.3||892
1737643030000|2025-01-23 14:37:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1737643070000|2025-01-23 14:37:50|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737643080000|2025-01-23 14:38:00|||||||||892
1737643100000|2025-01-23 14:38:20|||||||||485
1737643120000|2025-01-23 14:38:40|359.4||359.3||359.4||359.3||0
1737643140000|2025-01-23 14:39:00|359.4||359.4||359.4||359.4||892
1737643160000|2025-01-23 14:39:20|359.3||359.4||359.4||359.3||743
1737643180000|2025-01-23 14:39:40|||||||||924
1737643200000|2025-01-23 14:40:00|359.3||359.4||359.4||359.3||0
1737643240000|2025-01-23 14:40:40|359.3||359.3||359.3||359.3||0
1737643260000|2025-01-23 14:41:00|359.2|359.1|359.2|359.1|359.3|359.1|359.2|359.1|1657
1737643300000|2025-01-23 14:41:40||359||359||359||359|484
1737643310000|2025-01-23 14:41:50|359.1||359.1||359.1||359.1||0
1737643320000|2025-01-23 14:42:00|359.2||359.2||359.2||359.2||0
1737643350000|2025-01-23 14:42:30|359.1|359.1|359.2|359.1|359.2|359.1|359.1|359.1|0
1737643380000|2025-01-23 14:43:00||359||359||359||359|2500
1737643390000|2025-01-23 14:43:10|359.1||359.1||359.1||359.1||0
1737643400000|2025-01-23 14:43:20|359.2||359.2||359.2||359.2||0
1737643410000|2025-01-23 14:43:30|359.1||359.1||359.1||359.1||0
1737643430000|2025-01-23 14:43:50|359|358.9|359|358.9|359|358.9|359|358.9|1737
1737643440000|2025-01-23 14:44:00|||||||||413
1737643500000|2025-01-23 14:45:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|892
1737643510000|2025-01-23 14:45:10|359||358.9||359||358.9||1317
1737643520000|2025-01-23 14:45:20|359||359||359||359||0
1737643530000|2025-01-23 14:45:30|358.9||358.9||358.9||358.9||0
1737643540000|2025-01-23 14:45:40|359|358.9|359|358.8|359|358.9|359|358.8|585
1737643550000|2025-01-23 14:45:50|358.9||358.9||359||358.9||79
1737643560000|2025-01-23 14:46:00|359|358.9|359|358.9|359|358.9|359|358.9|737
1737643610000|2025-01-23 14:46:50|359.1|359|359|358.9|359.1|359|359|358.9|17
1737643620000|2025-01-23 14:47:00|359.1||359||359.1||359||2207
1737643680000|2025-01-23 14:48:00|||||||||892
1737643700000|2025-01-23 14:48:20||358.8||358.8||358.8||358.8|516
1737643710000|2025-01-23 14:48:30|358.9||359||359||358.9||1362
1737643740000|2025-01-23 14:49:00|||||||||892
1737643750000|2025-01-23 14:49:10|||||||||2746
1737643790000|2025-01-23 14:49:50|359.1|358.9|359.1|359|359.1|359|359.1|358.9|792
1737643800000|2025-01-23 14:50:00|359|358.9|359|358.9|359|358.9|359|358.9|892
1737643810000|2025-01-23 14:50:10|||||||||1000
1737643820000|2025-01-23 14:50:20|359.1|359|359.1|359|359.1|359|359.1|359|1228
1737643860000|2025-01-23 14:51:00|||||||||892
1737643890000|2025-01-23 14:51:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|779
1737643900000|2025-01-23 14:51:40|359.1|359|359.1|359|359.1|359|359.1|359|891
1737643920000|2025-01-23 14:52:00|||||||||892
1737643940000|2025-01-23 14:52:20|359|358.9|359|358.9|359|358.9|359|358.9|64
1737643980000|2025-01-23 14:53:00|||||||||892
1737644000000|2025-01-23 14:53:20|359.1|359|359.1|359|359.1|359|359.1|359|1225
1737644040000|2025-01-23 14:54:00|359|358.9|359.1|358.9|359.1|358.9|359|358.9|410
1737644050000|2025-01-23 14:54:10|359||359.1||359.1||359||1388
1737644090000|2025-01-23 14:54:50||359||359||359||359|0
1737644100000|2025-01-23 14:55:00|359.2|359.1|359.2|359|359.2|359.1|359.2|359|1601
1737644120000|2025-01-23 14:55:20|359.1||359.1||359.1||359.1||0
1737644130000|2025-01-23 14:55:30||358.9||358.9||358.9||358.9|0
1737644160000|2025-01-23 14:56:00|359||359||359||359||0
1737644170000|2025-01-23 14:56:10|359.1||359||359.1||359||0
1737644180000|2025-01-23 14:56:20|359.1||359.1||359.1||359.1||0
1737644190000|2025-01-23 14:56:30|359||359||359||359||1206
1737644200000|2025-01-23 14:56:40|359.1|359|359.1|359|359.1|359|359.1|359|149
1737644210000|2025-01-23 14:56:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737644220000|2025-01-23 14:57:00||359||359.1||359.1||359|168
1737644250000|2025-01-23 14:57:30|359.1|359|359.2|359|359.2|359|359.1|359|0
1737644260000|2025-01-23 14:57:40|359.1|359.1|359.2|359|359.2|359.1|359.1|359|147
1737644270000|2025-01-23 14:57:50|359.1||359.1||359.1||359.1||0
1737644280000|2025-01-23 14:58:00|||||||||200
1737644340000|2025-01-23 14:59:00|359|358.9|359|358.9|359|358.9|359|358.9|1009
1737644380000|2025-01-23 14:59:40|359.1|359|359.1|358.9|359.1|359|359.1|358.9|0
1737644390000|2025-01-23 14:59:50||359||359||359||359|27
1737644400000|2025-01-23 15:00:00|359|358.9|359|358.9|359|358.9|359|358.8|2071
1737644410000|2025-01-23 15:00:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|134
1737644440000|2025-01-23 15:00:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|476
1737644460000|2025-01-23 15:01:00|358.6|358.5|358.5|358.4|358.6|358.5|358.5|358.4|2
1737644470000|2025-01-23 15:01:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737644500000|2025-01-23 15:01:40|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|4992
1737644510000|2025-01-23 15:01:50|358.6||358.6||358.6||358.6||0
1737644520000|2025-01-23 15:02:00|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|2135
1737644560000|2025-01-23 15:02:40||358.6||358.6||358.6||358.6|0
1737644570000|2025-01-23 15:02:50||358.5||358.5||358.5||358.5|2036
1737644600000|2025-01-23 15:03:20|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|1452
1737644630000|2025-01-23 15:03:50||358.5||358.5||358.5||358.5|0
1737644650000|2025-01-23 15:04:10||358.4||358.4||358.4||358.4|0
1737644680000|2025-01-23 15:04:40|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|748
1737644690000|2025-01-23 15:04:50||358.6||358.6||358.6||358.6|0
1737644740000|2025-01-23 15:05:40|||||||||756
1737644750000|2025-01-23 15:05:50|||||||||957
1737644760000|2025-01-23 15:06:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|0
1737644800000|2025-01-23 15:06:40|358.7|358.7|358.8|358.6|358.8|358.7|358.7|358.6|368
1737644850000|2025-01-23 15:07:30|358.7|358.7|358.7|358.6|358.7|358.7|358.7|358.6|838
1737644880000|2025-01-23 15:08:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|670
1737644930000|2025-01-23 15:08:50||358.7||358.7||358.7||358.7|0
1737644970000|2025-01-23 15:09:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2250
1737645040000|2025-01-23 15:10:40|358.8||358.8||358.8||358.8||0
1737645090000|2025-01-23 15:11:30|358.7||358.8||358.8||358.7||952
1737645120000|2025-01-23 15:12:00|358.7|358.7|358.8|358.7|358.8|358.7|358.7|358.7|0
1737645150000|2025-01-23 15:12:30||358.6||358.6||358.6||358.6|2788
1737645170000|2025-01-23 15:12:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|334
1737645180000|2025-01-23 15:13:00|358.8|358.7|358.8|358.6|358.8|358.7|358.8|358.6|1672
1737645220000|2025-01-23 15:13:40||358.7||358.7||358.7||358.7|0
1737645250000|2025-01-23 15:14:10||358.6||358.6||358.6||358.6|35
1737645290000|2025-01-23 15:14:50|358.7|358.7|358.8|358.6|358.8|358.7|358.7|358.6|23
1737645300000|2025-01-23 15:15:00|358.7||358.7||358.7||358.7||1163
1737645310000|2025-01-23 15:15:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|826
1737645390000|2025-01-23 15:16:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|788
1737645410000|2025-01-23 15:16:50|||||||||2319
1737645420000|2025-01-23 15:17:00|358.8|358.7|358.9|358.8|358.9|358.8|358.8|358.7|0
1737645490000|2025-01-23 15:18:10|||||||||60
1737645510000|2025-01-23 15:18:30|359|358.9|359|358.9|359|358.9|359|358.9|1327
1737645550000|2025-01-23 15:19:10|359.1|359|359.1|359|359.1|359|359.1|359|1340
1737645580000|2025-01-23 15:19:40||358.9||358.9||358.9||358.9|890
1737645600000|2025-01-23 15:20:00|359||359||359||359||0
1737645620000|2025-01-23 15:20:20|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|135
1737645660000|2025-01-23 15:21:00||358.7||358.7||358.7||358.7|0
1737645690000|2025-01-23 15:21:30|358.8||358.9||358.9||358.8||1632
1737645700000|2025-01-23 15:21:40|358.8||358.8||358.8||358.8||0
1737645720000|2025-01-23 15:22:00|358.9||358.9||358.9||358.9||0
1737645740000|2025-01-23 15:22:20|||||||||25
1737645760000|2025-01-23 15:22:40|358.8||358.8||358.8||358.8||0
1737645780000|2025-01-23 15:23:00||358.6||358.6||358.6||358.6|0
1737645790000|2025-01-23 15:23:10||358.7||358.7||358.7||358.7|0
1737645820000|2025-01-23 15:23:40|||||||||482
1737645830000|2025-01-23 15:23:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737645840000|2025-01-23 15:24:00|358.8||358.8||358.8||358.7||3435
1737645850000|2025-01-23 15:24:10||358.7||358.6||358.7||358.6|0
1737645870000|2025-01-23 15:24:30||358.7||358.7||358.7||358.7|184
1737645880000|2025-01-23 15:24:40||358.6||358.6||358.6||358.6|1110
1737645940000|2025-01-23 15:25:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1064
1737646000000|2025-01-23 15:26:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|3435
1737646010000|2025-01-23 15:26:50|||||||||2241
1737646020000|2025-01-23 15:27:00|358.9|358.8|358.7|358.6|358.9|358.8|358.7|358.6|5962
1737646050000|2025-01-23 15:27:30|||||||||3507
1737646060000|2025-01-23 15:27:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1737646080000|2025-01-23 15:28:00|358.7||358.6||358.7||358.6||1800
1737646090000|2025-01-23 15:28:10||358.4||358.4||358.4||358.4|0
1737646120000|2025-01-23 15:28:40|358.5||358.5||358.5||358.5||5000
1737646140000|2025-01-23 15:29:00|||||||||1687
1737646190000|2025-01-23 15:29:50|||||||||842
1737646200000|2025-01-23 15:30:00|358.6||358.6||358.6||358.6||0
1737646220000|2025-01-23 15:30:20|358.5||358.5||358.5||358.5||0
1737646250000|2025-01-23 15:30:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1737646260000|2025-01-23 15:31:00|358.3|358.2|358.2|358.1|358.3|358.2|358.2|358.1|1613
1737646270000|2025-01-23 15:31:10|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|1184
1737646340000|2025-01-23 15:32:20|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1320
1737646350000|2025-01-23 15:32:30||358.1||358.1||358.1||358.1|1153
1737646400000|2025-01-23 15:33:20|358.2|358.2|358.3|358.2|358.3|358.2|358.2|358.2|1337
1737646440000|2025-01-23 15:34:00||358.1||358.1||358.1||358.1|0
1737646490000|2025-01-23 15:34:50||358.2||358.2||358.2||358.2|0
1737646510000|2025-01-23 15:35:10|||||||||52
1737646560000|2025-01-23 15:36:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1413
1737646600000|2025-01-23 15:36:40|358.3|358.2|358.4|358.2|358.4|358.2|358.3|358.2|292
1737646640000|2025-01-23 15:37:20|358.3||358.3||358.3||358.3||0
1737646650000|2025-01-23 15:37:30|358.4||358.4||358.4||358.4||0
1737646670000|2025-01-23 15:37:50|358.3||358.3||358.3||358.3||1206
1737646720000|2025-01-23 15:38:40|||||||||2400
1737646740000|2025-01-23 15:39:00||358.1||358.1||358.1||358.1|2676
1737646760000|2025-01-23 15:39:20||358.2||358.2||358.2||358.2|0
1737646770000|2025-01-23 15:39:30|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|275
1737646970000|2025-01-23 15:42:50|||||||||653
1737646990000|2025-01-23 15:43:10|||||||||173
1737647060000|2025-01-23 15:44:20|||||||||1003
1737647110000|2025-01-23 15:45:10|||||||||853
1737647160000|2025-01-23 15:46:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1409
1737647240000|2025-01-23 15:47:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|46
1737647250000|2025-01-23 15:47:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2790
1737647300000|2025-01-23 15:48:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1157
1737647340000|2025-01-23 15:49:00||358.2||358.2||358.2||358.2|3435
1737647440000|2025-01-23 15:50:40|358.3|358.3|358.4|358.3|358.4|358.3|358.3|358.3|2575
1737647480000|2025-01-23 15:51:20|||||||||475
1737647530000|2025-01-23 15:52:10|358.5||358.5||358.5||358.5||301
1737647600000|2025-01-23 15:53:20|358.4|358.4|358.4|358.3|358.4|358.4|358.4|358.3|0
1737647650000|2025-01-23 15:54:10|||||||||1361
1737647660000|2025-01-23 15:54:20|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1737647670000|2025-01-23 15:54:30||358.3||358.4||358.4||358.3|0
1737647680000|2025-01-23 15:54:40||358.3||358.4||358.4||358.3|0
1737647800000|2025-01-23 15:56:40|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|3893
1737647810000|2025-01-23 15:56:50|358.4||358.4||358.4||358.4||0
1737647900000|2025-01-23 15:58:20|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|150
1737647920000|2025-01-23 15:58:40||358.1||358.1||358.1||358.1|845
1737647980000|2025-01-23 15:59:40|358.2||358.2||358.2||358.2||0
1737647990000|2025-01-23 15:59:50||358||358||358||358|244
1737648000000|2025-01-23 16:00:00|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|27
1737648010000|2025-01-23 16:00:10|||||||||207
1737648020000|2025-01-23 16:00:20|358.2||358.2||358.2||358.2||0
1737648050000|2025-01-23 16:00:50|358.1|358|358|357.9|358.1|358|358|357.9|1925
1737648130000|2025-01-23 16:02:10|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|281
1737648150000|2025-01-23 16:02:30|358|357.9|358|357.9|358|357.9|358|357.9|1790
1737648160000|2025-01-23 16:02:40||357.8||357.8||357.8||357.8|1093
1737648200000|2025-01-23 16:03:20|357.9||357.9||357.9||357.9||0
1737648220000|2025-01-23 16:03:40|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|4788
1737648230000|2025-01-23 16:03:50|357.9||357.9||357.9||357.9||2575
1737648320000|2025-01-23 16:05:20|357.8|357.8|357.9|357.8|357.9|357.8|357.8|357.8|51
1737648330000|2025-01-23 16:05:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1737648340000|2025-01-23 16:05:40|358.1|358|358.1|358|358.1|358|358.1|358|0
1737648350000|2025-01-23 16:05:50|358.2|358.1|358.3|358.2|358.3|358.2|358.2|358.1|693
1737648360000|2025-01-23 16:06:00|358.4|358.3|358.3|358.2|358.4|358.3|358.3|358.2|1840
1737648380000|2025-01-23 16:06:20|358.4||358.4||358.4||358.4||0
1737648410000|2025-01-23 16:06:50||358.3||358.3||358.3||358.3|1423
1737648420000|2025-01-23 16:07:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1496
1737648440000|2025-01-23 16:07:20|||||||||389
1737648480000|2025-01-23 16:08:00|||||||||500
1737648490000|2025-01-23 16:08:10|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|1929
1737648570000|2025-01-23 16:09:30|358.7||358.7||358.7||358.7||0
1737648600000|2025-01-23 16:10:00|358.6|358.6|358.7|358.6|358.7|358.6|358.6|358.6|156
1737648610000|2025-01-23 16:10:10|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1584
1737648620000|2025-01-23 16:10:20||358.6||358.6||358.6||358.6|0
1737648660000|2025-01-23 16:11:00|358.7||358.7||358.7||358.7||0
1737648680000|2025-01-23 16:11:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|142
1737648690000|2025-01-23 16:11:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1737648700000|2025-01-23 16:11:40|358.4|358.3|358.3|358.2|358.4|358.3|358.3|358.2|8239
1737648710000|2025-01-23 16:11:50|358.4||358.4||358.4||358.4||57
1737648720000|2025-01-23 16:12:00|358.3||358.3||358.4||358.3||2507
1737648730000|2025-01-23 16:12:10|||||||||1434
1737648740000|2025-01-23 16:12:20|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1067
1737648770000|2025-01-23 16:12:50|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|2283
1737648800000|2025-01-23 16:13:20|358.2|358.1|358.2|358.1|358.3|358.1|358.2|358.1|1848
1737648810000|2025-01-23 16:13:30|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|0
1737648830000|2025-01-23 16:13:50|358.5|358.4|358.3|358.2|358.5|358.4|358.3|358.2|2713
1737648840000|2025-01-23 16:14:00|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|848
1737648870000|2025-01-23 16:14:30|358.5||358.5||358.5||358.5||675
1737648900000|2025-01-23 16:15:00|358.4|358.4|358.5|358.3|358.6|358.4|358.4|358.3|0
1737648910000|2025-01-23 16:15:10|358.6|358.4|358.7|358.4|358.7|358.4|358.6|358.3|2952
1737648940000|2025-01-23 16:15:40|358.6||358.6||358.6||358.6||0
1737648950000|2025-01-23 16:15:50|358.7|358.5|358.6|358.3|358.7|358.5|358.6|358.3|518
1737648980000|2025-01-23 16:16:20|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|0
1737648990000|2025-01-23 16:16:30|358.6|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649000000|2025-01-23 16:16:40|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649020000|2025-01-23 16:17:00|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649030000|2025-01-23 16:17:10|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649040000|2025-01-23 16:17:20|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649050000|2025-01-23 16:17:30|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649060000|2025-01-23 16:17:40|358.6|358.4|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649070000|2025-01-23 16:17:50|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649080000|2025-01-23 16:18:00|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649090000|2025-01-23 16:18:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1737649100000|2025-01-23 16:18:20|358.6|358.4|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649110000|2025-01-23 16:18:30|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649120000|2025-01-23 16:18:40|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649140000|2025-01-23 16:19:00|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|76
1737649150000|2025-01-23 16:19:10|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.4|0
1737649160000|2025-01-23 16:19:20|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649170000|2025-01-23 16:19:30|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649180000|2025-01-23 16:19:40|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|364
1737649190000|2025-01-23 16:19:50|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|538
1737649200000|2025-01-23 16:20:00|358.9|358.5|358.9|358.6|358.9|358.6|358.8|358.5|3219
1737649220000|2025-01-23 16:20:20|||||||||547
1737649230000|2025-01-23 16:20:30|358.8|358.7|358.9|358.7|358.9|358.7|358.8|358.6|0
1737649240000|2025-01-23 16:20:40|358.8|358.6|358.9|358.7|358.9|358.7|358.8|358.6|0
1737649250000|2025-01-23 16:20:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737649260000|2025-01-23 16:21:00|358.9|358.7|358.8|358.6|358.9|358.7|358.8|358.6|0
1737649270000|2025-01-23 16:21:10|358.9|358.7|358.8|358.6|358.9|358.7|358.8|358.6|0
1737649280000|2025-01-23 16:21:20|358.9|358.7|358.8|358.6|358.9|358.7|358.7|358.5|285
1737649290000|2025-01-23 16:21:30|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|3425
1737649300000|2025-01-23 16:21:40|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|148
1737649310000|2025-01-23 16:21:50|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649320000|2025-01-23 16:22:00|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649330000|2025-01-23 16:22:10|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649340000|2025-01-23 16:22:20|358.8|358.6|358.7|358.5|358.8|358.6|358.7|358.5|279
1737649350000|2025-01-23 16:22:30|358.8|358.6|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649360000|2025-01-23 16:22:40|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737649370000|2025-01-23 16:22:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1737649380000|2025-01-23 16:23:00|358.8|358.6|358.9|358.7|358.9|358.7|358.8|358.6|1138
1737649390000|2025-01-23 16:23:10|358.8|358.6|358.9|358.7|358.9|358.7|358.8|358.6|209
1737649400000|2025-01-23 16:23:20|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|910
1737649410000|2025-01-23 16:23:30|358.8|358.6|358.9|358.6|358.9|358.6|358.8|358.6|1324
1737649420000|2025-01-23 16:23:40|358.8|358.5|358.8|358.5|358.8|358.5|358.8|358.5|0
1737649430000|2025-01-23 16:23:50|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|0
1737649440000|2025-01-23 16:24:00|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649450000|2025-01-23 16:24:10|358.7|358.5|358.7|358.5|358.9|358.6|358.7|358.5|0
1737649460000|2025-01-23 16:24:20|358.8|358.6|358.7|358.5|358.8|358.6|358.7|358.5|0
1737649470000|2025-01-23 16:24:30|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649480000|2025-01-23 16:24:40|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649500000|2025-01-23 16:25:00|358.7|358.5|358.7|358.5|358.8|358.6|358.7|358.5|477
1737649520000|2025-01-23 16:25:20|358.8|358.6|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649530000|2025-01-23 16:25:30|358.7|358.5|358.7|358.5|358.7|358.5|358.6|358.3|1709
1737649540000|2025-01-23 16:25:40|358.6|358.4|358.6|358.4|358.7|358.5|358.6|358.4|0
1737649550000|2025-01-23 16:25:50|358.7|358.5|358.6|358.4|358.7|358.5|358.6|358.4|905
1737649560000|2025-01-23 16:26:00|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|0
1737649570000|2025-01-23 16:26:10|358.7|358.5|358.8|358.6|358.9|358.7|358.7|358.5|1503
1737649580000|2025-01-23 16:26:20|358.9|358.7|359|358.8|359|358.8|358.8|358.6|0
1737649590000|2025-01-23 16:26:30|358.9|358.7|359.1|358.8|359.1|358.8|358.9|358.7|779
1737649600000|2025-01-23 16:26:40|359|358.7|359.2|359|359.2|359|359|358.7|3369
1737649610000|2025-01-23 16:26:50|359.1|358.9|359.2|359|359.2|359|359.1|358.9|1664
1737649620000|2025-01-23 16:27:00|359.1|358.9|359.1|358.9|359.2|359|359.1|358.9|4976
1737649630000|2025-01-23 16:27:10|359.2|359|359.2|359|359.2|359|359.1|358.9|0
1737649640000|2025-01-23 16:27:20|359.1|358.9|359.1|358.9|359.2|359|359.1|358.9|0
1737649650000|2025-01-23 16:27:30|359.2|359|359.1|358.9|359.2|359|359.1|358.9|0
1737649660000|2025-01-23 16:27:40|359.2|359|359.1|358.9|359.2|359|359.1|358.9|0
1737649670000|2025-01-23 16:27:50|359|358.8|359|358.8|359|358.8|359|358.8|894
1737649680000|2025-01-23 16:28:00|359.1|358.7|359|358.8|359.1|358.8|358.9|358.7|4203
1737649690000|2025-01-23 16:28:10|359.1|358.9|359.1|358.8|359.1|358.9|359|358.7|240
1737649700000|2025-01-23 16:28:20|359|358.7|359|358.7|359|358.7|359|358.7|0
1737649710000|2025-01-23 16:28:30|359.1|358.9|358.9|358.7|359.1|358.9|358.9|358.7|4378
1737649720000|2025-01-23 16:28:40|359|358.8|359|358.8|359|358.8|358.9|358.7|280
1737649730000|2025-01-23 16:28:50|358.9|358.7|359|358.8|359|358.8|358.9|358.7|0
1737649740000|2025-01-23 16:29:00|358.9|358.7|358.9|358.7|359.1|358.9|358.9|358.7|2268
1737649750000|2025-01-23 16:29:10|359|358.8|359|358.8|359|358.8|358.9|358.7|2615
1737649760000|2025-01-23 16:29:20|358.9|358.7|359.1|358.9|359.1|358.9|358.9|358.7|6
1737649770000|2025-01-23 16:29:30|359|358.8|359.1|358.9|359.1|358.9|359|358.8|1662
1737649780000|2025-01-23 16:29:40|359|358.8|359|358.8|359.1|358.9|359|358.8|1850
1737649790000|2025-01-23 16:29:50|358.9|358.7|359|358.8|359|358.8|358.9|358.7|948
1737705610000|2025-01-24 08:00:10|358.5|357.8|358.5|358|358.5|358.1|358.4|357.8|167
1737705620000|2025-01-24 08:00:20|358.4|357.9|358.3|358|358.4|358|358.2|357.8|0
1737705630000|2025-01-24 08:00:30|358.2|357.9|358.1|357.9|358.2|357.9|358.1|357.9|0
1737705640000|2025-01-24 08:00:40|358.2|357.8|358.2|357.9|358.2|357.9|358.1|357.8|66
1737705670000|2025-01-24 08:01:10||357.8||357.9||357.9||357.8|1573
1737705680000|2025-01-24 08:01:20|358.1|357.8|358|357.5|358.1|357.8|358|357.5|202
1737705690000|2025-01-24 08:01:30|357.9|357.4|357.9|357.4|358|357.5|357.9|357.4|0
1737705700000|2025-01-24 08:01:40|358|357.5|358|357.5|358|357.5|358|357.5|0
1737705710000|2025-01-24 08:01:50|357.9|357.4|358.6|358.3|358.6|358.3|357.9|357.4|3676
1737705720000|2025-01-24 08:02:00|358.7|358.4|358.6|358.3|358.7|358.4|358.6|358.3|0
1737705730000|2025-01-24 08:02:10|358.7|358.4|358.5|358.3|358.7|358.4|358.5|358.3|630
1737705750000|2025-01-24 08:02:30|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1737705760000|2025-01-24 08:02:40|358.5|358.3|358.7|358.4|358.7|358.4|358.5|358.3|0
1737705770000|2025-01-24 08:02:50|358.6|358.3|358.7|358.3|358.8|358.4|358.6|358.3|558
1737705780000|2025-01-24 08:03:00|358.8|358.4|358.8|358.4|358.8|358.4|358.7|358.3|0
1737705800000|2025-01-24 08:03:20|358.6|358.2|358.6|358.4|358.7|358.5|358.4|358|1807
1737705810000|2025-01-24 08:03:30|358.7|358.3|358.6|358.2|358.7|358.3|358.6|358.2|0
1737705820000|2025-01-24 08:03:40|358.7|358.3|358|357.6|358.7|358.3|358|357.6|803
1737705830000|2025-01-24 08:03:50|358.1|357.7|358|357.6|358.1|357.7|358|357.6|1488
1737705840000|2025-01-24 08:04:00|358.1|357.7|358.1|357.8|358.1|357.8|358|357.6|7161
1737705850000|2025-01-24 08:04:10|358|357.9|358|357.8|358.1|357.9|358|357.8|0
1737705860000|2025-01-24 08:04:20|357.9|357.7|357.8|357.4|358.1|357.7|357.8|357.4|1542
1737705870000|2025-01-24 08:04:30|357.9|357.5|357.8|357.4|357.9|357.5|357.8|357.4|0
1737705880000|2025-01-24 08:04:40|357.9|357.5|357.9|357.5|357.9|357.5|357.8|357.4|0
1737705890000|2025-01-24 08:04:50|357.8|357.4|357.7|357.4|357.9|357.6|357.7|357.4|686
1737705900000|2025-01-24 08:05:00|357.8|357.5|357|356.6|357.8|357.5|357|356.6|30
1737705930000|2025-01-24 08:05:30|357.1|356.7|356.9|356.5|357.1|356.7|356.9|356.5|0
1737705960000|2025-01-24 08:06:00|357|356.6|357.4|357|357.4|357|357|356.6|2527
1737705970000|2025-01-24 08:06:10|357.5|357.1|357.5|357.2|357.5|357.2|357.5|357.1|1749
1737705980000|2025-01-24 08:06:20|357.4|357.1|357.4|357|357.5|357.1|357.4|357|0
1737705990000|2025-01-24 08:06:30|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|0
1737706000000|2025-01-24 08:06:40|357.4|357|357.5|357.2|357.5|357.2|357.4|357|0
1737706010000|2025-01-24 08:06:50|357.4|357.1|357.4|357.1|357.5|357.2|357.4|357.1|1900
1737706020000|2025-01-24 08:07:00|357.7|357.3|357.7|357.4|357.7|357.4|357.6|357.3|2154
1737706030000|2025-01-24 08:07:10|357.6|357.3|357.7|357.4|357.7|357.4|357.6|357.3|0
1737706060000|2025-01-24 08:07:40|357.6|357.3|357.6|357.2|357.7|357.3|357.5|357.2|1148
1737706080000|2025-01-24 08:08:00|357.4|357.1|357.5|357.2|357.5|357.2|357.4|357.1|1026
1737706110000|2025-01-24 08:08:30|357.4|357.1|357.5|357.2|357.5|357.2|357.4|357.1|0
1737706120000|2025-01-24 08:08:40|357.4|357.1|357.2|356.9|357.5|357.2|357.2|356.9|3306
1737706130000|2025-01-24 08:08:50|357.3|357|357.3|357.1|357.3|357.1|357.2|356.9|0
1737706140000|2025-01-24 08:09:00|357.1|356.9|357.1|356.8|357.1|356.9|357|356.7|145
1737706150000|2025-01-24 08:09:10|357|356.7|357|356.7|357.1|356.9|357|356.7|0
1737706160000|2025-01-24 08:09:20|356.9|356.5|356.8|356.5|356.9|356.5|356.8|356.5|3907
1737706170000|2025-01-24 08:09:30|356.9|356.4|356.8|356.5|356.9|356.5|356.7|356.4|1400
1737706180000|2025-01-24 08:09:40|356.7|356.4|356.5|356.3|356.8|356.5|356.4|356.2|3730
1737706190000|2025-01-24 08:09:50|356.6|356.2|356.2|355.9|356.6|356.2|356.2|355.9|2007
1737706200000|2025-01-24 08:10:00|356|355.7|356.1|355.8|356.1|355.8|356|355.7|721
1737706210000|2025-01-24 08:10:10|356|355.7|355.9|355.6|356.1|355.8|355.9|355.6|0
1737706220000|2025-01-24 08:10:20|356|355.7|356.2|355.9|356.2|355.9|356|355.7|3447
1737706230000|2025-01-24 08:10:30|356.1|355.8|356.3|355.9|356.4|356.1|356.1|355.8|776
1737706240000|2025-01-24 08:10:40|356.2|355.8|356.2|355.8|356.3|355.9|356.2|355.8|0
1737706260000|2025-01-24 08:11:00|356.3|355.9|356.5|356.2|356.5|356.2|356.3|355.9|676
1737706270000|2025-01-24 08:11:10|356.4|356.1|356.3|355.9|356.4|356.1|356.3|355.9|0
1737706280000|2025-01-24 08:11:20|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1737706300000|2025-01-24 08:11:40|356.6|356.3|356.6|356.3|356.6|356.3|356.5|356.2|175
1737706310000|2025-01-24 08:11:50|356.5|356.2|356.7|356.3|356.7|356.3|356.5|356.2|0
1737706320000|2025-01-24 08:12:00|356.6|356.2|356.6|356.3|356.7|356.4|356.6|356.2|0
1737706330000|2025-01-24 08:12:10|356.7|356.4|356.7|356.4|356.7|356.4|356.6|356.3|0
1737706340000|2025-01-24 08:12:20|356.6|356.3|356.7|356.4|356.7|356.4|356.6|356.3|0
1737706350000|2025-01-24 08:12:30|356.6|356.3|356.6|356.2|356.6|356.3|356.6|356.2|0
1737706370000|2025-01-24 08:12:50|356.7|356.3|356.6|356.2|356.7|356.4|356.6|356.2|0
1737706380000|2025-01-24 08:13:00|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|0
1737706390000|2025-01-24 08:13:10|356.6|356.2|356.6|356.3|356.7|356.4|356.6|356.2|1073
1737706400000|2025-01-24 08:13:20|356.7|356.2|356.6|356.3|356.7|356.3|356.6|356.2|0
1737706410000|2025-01-24 08:13:30|356.7|356.4|356.6|356.3|356.7|356.4|356.6|356.3|0
1737706420000|2025-01-24 08:13:40|356.7|356.4|356.8|356.4|356.8|356.4|356.7|356.4|0
1737706430000|2025-01-24 08:13:50|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|0
1737706440000|2025-01-24 08:14:00|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|0
1737706480000|2025-01-24 08:14:40|356.7|356.4|356.7|356.3|356.7|356.4|356.7|356.3|0
1737706500000|2025-01-24 08:15:00|356.6||356.6||356.6||356.6||0
1737706540000|2025-01-24 08:15:40|357|356.5|357|356.9|357|356.9|357|356.5|500
1737706560000|2025-01-24 08:16:00|||||||||58
1737706570000|2025-01-24 08:16:10||356.7||356.7||356.7||356.7|1858
1737706590000|2025-01-24 08:16:30|356.9||356.9||356.9||356.9||0
1737706640000|2025-01-24 08:17:20|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|558
1737706650000|2025-01-24 08:17:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1737706660000|2025-01-24 08:17:40|356.7||356.7||356.7||356.7||0
1737706710000|2025-01-24 08:18:30|||||||||2900
1737706730000|2025-01-24 08:18:50|||||||||558
1737706780000|2025-01-24 08:19:40|||||||||500
1737706790000|2025-01-24 08:19:50||356.6||356.5||356.6||356.5|558
1737706820000|2025-01-24 08:20:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|279
1737706850000|2025-01-24 08:20:50|||||||||700
1737706880000|2025-01-24 08:21:20|356.4|356.3|356.5|356.3|356.5|356.3|356.4|356.2|0
1737706890000|2025-01-24 08:21:30|356.4|356.2|356.1|355.9|356.4|356.2|355.8|355.6|868
1737706900000|2025-01-24 08:21:40|356|355.8|355.9|355.7|356.1|355.8|355.9|355.7|0
1737706910000|2025-01-24 08:21:50|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|2050
1737706920000|2025-01-24 08:22:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|350
1737706960000|2025-01-24 08:22:40|356.4|356.2|356.4|356.3|356.4|356.3|356.4|356.2|0
1737706990000|2025-01-24 08:23:10|356.5|356.4|356.6|356.4|356.6|356.4|356.5|356.4|1511
1737707030000|2025-01-24 08:23:50||356.5||356.5||356.5||356.5|0
1737707040000|2025-01-24 08:24:00||356.4||356.4||356.4||356.4|230
1737707050000|2025-01-24 08:24:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|335
1737707060000|2025-01-24 08:24:20|356.3|356.1|356.3|356.1|356.4|356.2|356.3|356|2576
1737707070000|2025-01-24 08:24:30|356.2|356|356|355.8|356.2|356|356|355.8|955
1737707120000|2025-01-24 08:25:20|355.9|355.7|355.9|355.6|355.9|355.7|355.7|355.6|1645
1737707130000|2025-01-24 08:25:30|355.8||355.8||355.8||355.8||0
1737707180000|2025-01-24 08:26:20|355.7|355.4|355.8|355.5|355.8|355.5|355.6|355.4|1723
1737707200000|2025-01-24 08:26:40|355.7||355.7||355.7||355.7||0
1737707210000|2025-01-24 08:26:50|355.8|355.3|355.3|355.1|355.8|355.3|355.3|355.1|2864
1737707220000|2025-01-24 08:27:00|355.1|355|355.1|354.8|355.1|355.1|355|354.8|1097
1737707230000|2025-01-24 08:27:10|355|354.7|354.9|354.6|355|354.7|354.9|354.6|3180
1737707240000|2025-01-24 08:27:20||354.7||354.7||354.7||354.7|1200
1737707250000|2025-01-24 08:27:30|||||||||1614
1737707260000|2025-01-24 08:27:40|355.1|355|355.1|354.9|355.1|355|355.1|354.8|1910
1737707280000|2025-01-24 08:28:00|||||||||1200
1737707290000|2025-01-24 08:28:10|355||355||355||355||0
1737707320000|2025-01-24 08:28:40|||||||||152
1737707360000|2025-01-24 08:29:20|355.1|355|355.1|354.9|355.1|355|355.1|354.9|5000
1737707370000|2025-01-24 08:29:30|355.2|355|355.2|355|355.2|355.1|355.2|355|1267
1737707380000|2025-01-24 08:29:40|355|354.9|355.1|354.9|355.1|354.9|355|354.9|4131
1737707390000|2025-01-24 08:29:50|355||355||355||355||0
1737707400000|2025-01-24 08:30:00|354.9|354.8|354.8|354.6|354.9|354.8|354.8|354.6|835
1737707430000|2025-01-24 08:30:30|355|354.5|354.8|354.6|355|354.8|354.8|354.5|75
1737707450000|2025-01-24 08:30:50|354.9|354.7|354.9|354.7|355|354.7|354.9|354.7|0
1737707460000|2025-01-24 08:31:00|355|354.8|355.1|354.8|355.1|354.8|355|354.8|2875
1737707470000|2025-01-24 08:31:10|355||355||355||355||0
1737707500000|2025-01-24 08:31:40|||||||||1870
1737707520000|2025-01-24 08:32:00|354.9||354.9||354.9||354.9||0
1737707530000|2025-01-24 08:32:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|699
1737707550000|2025-01-24 08:32:30|354.9||354.9||354.9||354.9||0
1737707580000|2025-01-24 08:33:00|355|354.8|355|354.8|355.1|354.8|355|354.8|0
1737707600000|2025-01-24 08:33:20|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1737707640000|2025-01-24 08:34:00|355|354.8|355.1|354.8|355.1|354.9|355|354.8|1819
1737707650000|2025-01-24 08:34:10|355.4|354.9|355.4|355.2|355.4|355.2|355.4|354.9|150
1737707660000|2025-01-24 08:34:20|355.5|355.1|355.4|355.1|355.5|355.1|355.4|355.1|0
1737707690000|2025-01-24 08:34:50||355.2||355.1||355.2||355.1|0
1737707700000|2025-01-24 08:35:00|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1737707710000|2025-01-24 08:35:10|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|0
1737707720000|2025-01-24 08:35:20|355.5||355.5||355.5||355.5||0
1737707730000|2025-01-24 08:35:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1737707740000|2025-01-24 08:35:40|355.2|355.1|355.2|355|355.2|355.1|355.2|355|1853
1737707760000|2025-01-24 08:36:00|355.1||355.2||355.2||355.1||0
1737707770000|2025-01-24 08:36:10|355|354.9|354.9|354.7|355|354.9|354.9|354.7|1572
1737707780000|2025-01-24 08:36:20|355|354.8|355|354.8|355|354.8|355|354.8|1749
1737707790000|2025-01-24 08:36:30||354.9||354.8||354.9||354.8|0
1737707800000|2025-01-24 08:36:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|983
1737707830000|2025-01-24 08:37:10|355|354.7|355|354.8|355|354.8|355|354.7|755
1737707860000|2025-01-24 08:37:40|355.1||355.1||355.1||355.1||0
1737707870000|2025-01-24 08:37:50|355||355||355.1||355||0
1737707880000|2025-01-24 08:38:00|355.1|354.9|355|354.8|355.1|354.9|355|354.8|0
1737707950000|2025-01-24 08:39:10||354.9||354.9||354.9||354.9|465
1737707990000|2025-01-24 08:39:50||354.8||354.8||354.8||354.8|260
1737708060000|2025-01-24 08:41:00|355.1|354.9|355.2|355|355.2|355|355.1|354.9|0
1737708150000|2025-01-24 08:42:30|355.1||355.1||355.1||355.1||500
1737708160000|2025-01-24 08:42:40|355|354.9|355|354.9|355|354.9|355|354.9|0
1737708180000|2025-01-24 08:43:00|355.2|355|355.2|355|355.2|355|355.2|355|0
1737708200000|2025-01-24 08:43:20|355.1||355.1||355.1||355.1||0
1737708210000|2025-01-24 08:43:30|355.2||355.2||355.2||355.2||0
1737708250000|2025-01-24 08:44:10|355.1|354.9|355|354.9|355.1|354.9|355|354.9|0
1737708260000|2025-01-24 08:44:20|355.1||355.1||355.1||355.1||0
1737708300000|2025-01-24 08:45:00||355||354.9||355||354.9|680
1737708380000|2025-01-24 08:46:20||355||355||355||355|0
1737708390000|2025-01-24 08:46:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|82
1737708410000|2025-01-24 08:46:50|355.2|355.1|355.2|355|355.2|355.1|355.2|355|699
1737708420000|2025-01-24 08:47:00||355.1||355.1||355.1||355.1|0
1737708430000|2025-01-24 08:47:10|355.5|355.3|355.5|355.4|355.5|355.4|355.5|355.3|418
1737708440000|2025-01-24 08:47:20||355.3||355.4||355.4||355.3|0
1737708480000|2025-01-24 08:48:00||355.3||355.3||355.3||355.3|0
1737708590000|2025-01-24 08:49:50|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1737708600000|2025-01-24 08:50:00||355.3||355.3||355.3||355.3|0
1737708610000|2025-01-24 08:50:10|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1737708620000|2025-01-24 08:50:20||355.3||355.3||355.3||355.3|0
1737708630000|2025-01-24 08:50:30|355.4||355.4||355.4||355.4||0
1737708670000|2025-01-24 08:51:10||355.2||355.2||355.2||355.2|1884
1737708700000|2025-01-24 08:51:40||355.3||355.3||355.3||355.3|0
1737708710000|2025-01-24 08:51:50||355.2||355.2||355.2||355.2|0
1737708790000|2025-01-24 08:53:10|||||||||150
1737708800000|2025-01-24 08:53:20|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|1118
1737708830000|2025-01-24 08:53:50|355.2||355.2||355.2||355.2||0
1737708870000|2025-01-24 08:54:30|355.1|355|355.1|354.9|355.2|355|355|354.9|1750
1737708880000|2025-01-24 08:54:40|354.8|354.6|354.6|354.4|354.8|354.6|354.5|354.4|8635
1737708890000|2025-01-24 08:54:50|354.5||354.5||354.6||354.5||0
1737708900000|2025-01-24 08:55:00|354.3|354.3|354.4|354.2|354.4|354.3|354.2|354|790
1737708940000|2025-01-24 08:55:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|3044
1737708950000|2025-01-24 08:55:50|354.6|354.5|354.4|354.3|354.6|354.5|354.4|354.3|2896
1737708980000|2025-01-24 08:56:20|354.5|354.4|354.4|354.3|354.6|354.4|354.4|354.3|2592
1737709000000|2025-01-24 08:56:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1737709030000|2025-01-24 08:57:10|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|2830
1737709040000|2025-01-24 08:57:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|792
1737709060000|2025-01-24 08:57:40|354.5||354.6||354.6||354.5||0
1737709090000|2025-01-24 08:58:10|354.5||354.5||354.5||354.5||0
1737709110000|2025-01-24 08:58:30|354.6||354.6||354.6||354.6||0
1737709120000|2025-01-24 08:58:40|354.5||354.5||354.5||354.5||699
1737709190000|2025-01-24 08:59:50|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|749
1737709200000|2025-01-24 09:00:00|354.7|354.5|355|354.8|355|354.9|354.7|354.5|3766
1737709220000|2025-01-24 09:00:20|354.9||355||355||354.9||0
1737709260000|2025-01-24 09:01:00|354.9||354.9||354.9||354.9||0
1737709270000|2025-01-24 09:01:10|355||355||355||355||0
1737709280000|2025-01-24 09:01:20|354.9||354.9||354.9||354.9||0
1737709340000|2025-01-24 09:02:20|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|3211
1737709360000|2025-01-24 09:02:40|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|1628
1737709370000|2025-01-24 09:02:50||354.3||354.3||354.3||354.3|124
1737709440000|2025-01-24 09:04:00|||||||||1500
1737709480000|2025-01-24 09:04:40||354.4||354.4||354.4||354.4|0
1737709490000|2025-01-24 09:04:50|354.6||354.6||354.6||354.6||496
1737709500000|2025-01-24 09:05:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1737709520000|2025-01-24 09:05:20|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|0
1737709570000|2025-01-24 09:06:10|354.5||354.6||354.6||354.5||1400
1737709580000|2025-01-24 09:06:20|354.5|354.3|354.4|354.3|354.5|354.3|354.4|354.3|109
1737709620000|2025-01-24 09:07:00||354.2||354.2||354.2||354.2|3876
1737709660000|2025-01-24 09:07:40||354.3||354.2||354.3||354.2|900
1737709690000|2025-01-24 09:08:10|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|859
1737709700000|2025-01-24 09:08:20|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|487
1737709740000|2025-01-24 09:09:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1737709750000|2025-01-24 09:09:10||354.3||354.3||354.3||354.3|0
1737709780000|2025-01-24 09:09:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1737709800000|2025-01-24 09:10:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1305
1737709820000|2025-01-24 09:10:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1737709830000|2025-01-24 09:10:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1737709850000|2025-01-24 09:10:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1737709960000|2025-01-24 09:12:40|||||||||156
1737709980000|2025-01-24 09:13:00|||||||||846
1737709990000|2025-01-24 09:13:10|||||||||798
1737710000000|2025-01-24 09:13:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1737710010000|2025-01-24 09:13:30||354.7||354.7||354.7||354.6|1078
1737710030000|2025-01-24 09:13:50|354.9|354.8|354.8|354.6|354.9|354.8|354.8|354.6|781
1737710040000|2025-01-24 09:14:00||354.7||354.7||354.7||354.7|0
1737710050000|2025-01-24 09:14:10|354.9||354.9||354.9||354.9||622
1737710070000|2025-01-24 09:14:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1737710080000|2025-01-24 09:14:40|354.9|354.7|354.9|354.7|354.9|354.7|354.8|354.7|822
1737710110000|2025-01-24 09:15:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1737710120000|2025-01-24 09:15:20|354.7||354.8||354.8||354.7||0
1737710130000|2025-01-24 09:15:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|78
1737710170000|2025-01-24 09:16:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1737710260000|2025-01-24 09:17:40||354.7||354.7||354.7||354.7|0
1737710290000|2025-01-24 09:18:10|355.2|354.6|355.2|355.1|355.2|355.1|355.2|354.6|568
1737710300000|2025-01-24 09:18:20|355.1|355|355|354.9|355.1|355|355|354.9|0
1737710310000|2025-01-24 09:18:30|354.9|354.8|355|354.9|355|354.9|354.9|354.8|970
1737710320000|2025-01-24 09:18:40|||||||||2512
1737710330000|2025-01-24 09:18:50||354.8||354.9||354.9||354.8|822
1737710350000|2025-01-24 09:19:10|355.1|355|355.1|355|355.1|355|355.1|355|0
1737710360000|2025-01-24 09:19:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|650
1737710380000|2025-01-24 09:19:40|355.3||355.3||355.3||355.3||0
1737710410000|2025-01-24 09:20:10|355.2||355.2||355.3||355.2||0
1737710420000|2025-01-24 09:20:20||355||355||355||355|0
1737710430000|2025-01-24 09:20:30|355.1||355.1||355.1||355.1||0
1737710520000|2025-01-24 09:22:00|355|354.9|355|354.9|355|354.9|355|354.9|2000
1737710530000|2025-01-24 09:22:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|737
1737710540000|2025-01-24 09:22:20|355|354.9|355|354.9|355|354.9|355|354.9|0
1737710610000|2025-01-24 09:23:30|355.1|355|355.1|355|355.1|355|355.1|355|0
1737710620000|2025-01-24 09:23:40||354.9||354.9||354.9||354.9|0
1737710660000|2025-01-24 09:24:20|354.9|354.8|355|354.8|355|354.8|354.9|354.8|143
1737710690000|2025-01-24 09:24:50|355.1|354.9|355.1|354.9|355.1|354.9|355|354.9|0
1737710720000|2025-01-24 09:25:20|355|354.8|354.9|354.7|355|354.8|354.9|354.7|0
1737710730000|2025-01-24 09:25:30|354.8||354.8||354.8||354.8||407
1737710740000|2025-01-24 09:25:40|354.9||354.9||354.9||354.9||0
1737710750000|2025-01-24 09:25:50||354.8||354.8||354.8||354.8|0
1737710780000|2025-01-24 09:26:20|355|354.9|355|354.9|355|354.9|355|354.9|2819
1737710790000|2025-01-24 09:26:30|355.1|355|355.2|355|355.2|355|355.1|355|28
1737710800000|2025-01-24 09:26:40||355.1||355||355.1||355|0
1737710890000|2025-01-24 09:28:10|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|460
1737710930000|2025-01-24 09:28:50|||||||||50
1737710960000|2025-01-24 09:29:20|355.2|355|355.1|355|355.2|355|355.1|355|0
1737710970000|2025-01-24 09:29:30||354.9||354.9||354.9||354.9|1250
1737711020000|2025-01-24 09:30:20|355|354.8|355.1|354.9|355.1|354.9|355|354.8|0
1737711060000|2025-01-24 09:31:00|355|354.8|355|354.9|355|354.9|355|354.8|0
1737711070000|2025-01-24 09:31:10|354.9|354.8|354.9|354.8|355|354.8|354.9|354.8|0
1737711080000|2025-01-24 09:31:20||354.7||354.7||354.7||354.7|75
1737711090000|2025-01-24 09:31:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1737711160000|2025-01-24 09:32:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1737711280000|2025-01-24 09:34:40|354.8||354.8||354.8||354.8||0
1737711300000|2025-01-24 09:35:00|354.5|354.6|354.5|354.4|354.5|354.6|354.5|354.4|3415
1737711330000|2025-01-24 09:35:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|664
1737711400000|2025-01-24 09:36:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|686
1737711410000|2025-01-24 09:36:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|355
1737711420000|2025-01-24 09:37:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1737711440000|2025-01-24 09:37:20||354.2||354.2||354.2||354.2|0
1737711450000|2025-01-24 09:37:30||354.3||354.2||354.3||354.2|0
1737711480000|2025-01-24 09:38:00|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|0
1737711490000|2025-01-24 09:38:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|39
1737711500000|2025-01-24 09:38:20||354.2||354.2||354.2||354.2|0
1737711550000|2025-01-24 09:39:10|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1737711590000|2025-01-24 09:39:50||354.2||354.2||354.2||354.2|0
1737711600000|2025-01-24 09:40:00||354.1||354.1||354.1||354.1|0
1737711630000|2025-01-24 09:40:30|354.2||354.2||354.2||354.2||0
1737711640000|2025-01-24 09:40:40|354.3||354.3||354.3||354.3||1883
1737711660000|2025-01-24 09:41:00|354.2||354.2||354.2||354.2||0
1737711680000|2025-01-24 09:41:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1116
1737711690000|2025-01-24 09:41:30|354|353.8|354|353.8|354.1|353.8|354|353.8|1750
1737711700000|2025-01-24 09:41:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1737711730000|2025-01-24 09:42:10|354|353.8|353.9|353.8|354|353.8|353.9|353.8|0
1737711740000|2025-01-24 09:42:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|600
1737711750000|2025-01-24 09:42:30|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1737711780000|2025-01-24 09:43:00|353.8|353.6|353.6|353.5|353.8|353.6|353.6|353.5|0
1737711800000|2025-01-24 09:43:20|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|0
1737711870000|2025-01-24 09:44:30|353.7||353.8||353.8||353.7||0
1737711880000|2025-01-24 09:44:40|353.7||353.8||353.8||353.7||0
1737711910000|2025-01-24 09:45:10|353.6|353.5|353.8|353.6|353.8|353.6|353.6|353.5|830
1737711920000|2025-01-24 09:45:20|353.7||353.8||353.8||353.7||974
1737711930000|2025-01-24 09:45:30|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1737711980000|2025-01-24 09:46:20|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|150
1737712020000|2025-01-24 09:47:00||353.6||353.6||353.6||353.6|1900
1737712030000|2025-01-24 09:47:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|875
1737712040000|2025-01-24 09:47:20|353.9||353.9||353.9||353.9||0
1737712090000|2025-01-24 09:48:10||353.8||353.8||353.8||353.8|0
1737712110000|2025-01-24 09:48:30||353.7||353.7||353.7||353.7|709
1737712130000|2025-01-24 09:48:50|353.8|353.8|353.8|353.6|353.8|353.8|353.8|353.6|3129
1737712160000|2025-01-24 09:49:20||353.7||353.6||353.7||353.6|0
1737712170000|2025-01-24 09:49:30|354|353.9|353.8|353.7|354|353.9|353.8|353.7|901
1737712190000|2025-01-24 09:49:50|354|353.9|354.1|353.9|354.1|353.9|354|353.9|3995
1737712200000|2025-01-24 09:50:00|354||354.1||354.1||354||280
1737712210000|2025-01-24 09:50:10|354||354||354||354||0
1737712260000|2025-01-24 09:51:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|2338
1737712270000|2025-01-24 09:51:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1737712280000|2025-01-24 09:51:20||353.9||354||354||353.9|0
1737712290000|2025-01-24 09:51:30||353.9||353.9||353.9||353.9|0
1737712300000|2025-01-24 09:51:40||354||354||354||354|856
1737712330000|2025-01-24 09:52:10||353.9||353.9||353.9||353.9|0
1737712340000|2025-01-24 09:52:20||354||354||354||354|0
1737712460000|2025-01-24 09:54:20||353.9||353.9||353.9||353.9|0
1737712470000|2025-01-24 09:54:30|354.2|354|354.2|354.1|354.2|354.1|354.2|354|1096
1737712510000|2025-01-24 09:55:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|28
1737712540000|2025-01-24 09:55:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1737712560000|2025-01-24 09:56:00|354.1|354|354.2|354|354.2|354|354.1|354|57
1737712590000|2025-01-24 09:56:30||354.1||354||354.1||354|0
1737712600000|2025-01-24 09:56:40||354.1||354.1||354.1||354.1|0
1737712610000|2025-01-24 09:56:50|354.3||354.3||354.3||354.3||0
1737712620000|2025-01-24 09:57:00|354.2||354.2||354.3||354.2||0
1737712630000|2025-01-24 09:57:10|354.3||354.2||354.3||354.2||0
1737712640000|2025-01-24 09:57:20|354.3||354.3||354.3||354.2||0
1737712650000|2025-01-24 09:57:30|354.2|354.2|354.4|354.3|354.4|354.3|354.2|354.2|0
1737712730000|2025-01-24 09:58:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|661
1737712740000|2025-01-24 09:59:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1737712750000|2025-01-24 09:59:10|354.7||354.7||354.7||354.7||0
1737712760000|2025-01-24 09:59:20|354.6|354.6|354.7|354.5|354.7|354.6|354.6|354.5|1883
1737712810000|2025-01-24 10:00:10||354.6||354.6||354.6||354.6|0
1737712820000|2025-01-24 10:00:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|34
1737712830000|2025-01-24 10:00:30|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|2782
1737712880000|2025-01-24 10:01:20||354.7||354.7||354.7||354.7|0
1737712920000|2025-01-24 10:02:00||354.6||354.6||354.7||354.6|0
1737712970000|2025-01-24 10:02:50|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|547
1737713030000|2025-01-24 10:03:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.5|0
1737713070000|2025-01-24 10:04:30|354.8||354.8||354.8||354.8||222
1737713110000|2025-01-24 10:05:10||354.7||354.6||354.7||354.6|0
1737713120000|2025-01-24 10:05:20||354.7||354.7||354.7||354.7|0
1737713170000|2025-01-24 10:06:10|||||||||200
1737713260000|2025-01-24 10:07:40|354.7|354.6|354.6|354.5|354.7|354.6|354.6|354.5|0
1737713280000|2025-01-24 10:08:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1079
1737713290000|2025-01-24 10:08:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1737713300000|2025-01-24 10:08:20||354.4||354.4||354.4||354.4|0
1737713360000|2025-01-24 10:09:20||354.5||354.5||354.5||354.5|86
1737713380000|2025-01-24 10:09:40||354.4||354.4||354.4||354.4|0
1737713420000|2025-01-24 10:10:20||354.5||354.5||354.5||354.5|56
1737713480000|2025-01-24 10:11:20|354.7||354.7||354.7||354.7||141
1737713550000|2025-01-24 10:12:30|354.6||354.7||354.7||354.6||0
1737713570000|2025-01-24 10:12:50|354.6||354.7||354.7||354.6||0
1737713820000|2025-01-24 10:17:00||354.6||354.6||354.6||354.6|0
1737713860000|2025-01-24 10:17:40|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|2374
1737713900000|2025-01-24 10:18:20|354.8||354.8||354.8||354.8||0
1737713920000|2025-01-24 10:18:40||354.7||354.7||354.7||354.7|0
1737713950000|2025-01-24 10:19:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1737713970000|2025-01-24 10:19:30|355|354.9|355|354.9|355|354.9|355|354.9|0
1737713980000|2025-01-24 10:19:40|355.1|355|355.1|354.9|355.1|355|355.1|354.9|1500
1737714000000|2025-01-24 10:20:00|355||355||355||355||0
1737714050000|2025-01-24 10:20:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1737714080000|2025-01-24 10:21:20||354.7||354.7||354.7||354.7|0
1737714160000|2025-01-24 10:22:40|354.8||354.8||354.8||354.8||0
1737714220000|2025-01-24 10:23:40|354.9||354.8||354.9||354.8||0
1737714260000|2025-01-24 10:24:20|||||||||214
1737714470000|2025-01-24 10:27:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1737714480000|2025-01-24 10:28:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|699
1737714500000|2025-01-24 10:28:20|354.7||354.7||354.7||354.7||3621
1737714510000|2025-01-24 10:28:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|166
1737714520000|2025-01-24 10:28:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1737714540000|2025-01-24 10:29:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|488
1737714550000|2025-01-24 10:29:10||354.4||354.4||354.4||354.4|615
1737714600000|2025-01-24 10:30:00|354.5||354.5||354.5||354.5||0
1737714630000|2025-01-24 10:30:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1737714640000|2025-01-24 10:30:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|7
1737714660000|2025-01-24 10:31:00|||||||||1440
1737714760000|2025-01-24 10:32:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|462
1737714840000|2025-01-24 10:34:00|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|1481
1737714850000|2025-01-24 10:34:10|354.3||354.3||354.3||354.3||0
1737714860000|2025-01-24 10:34:20|354.2|354|354.1|353.9|354.2|354|354.1|353.9|1635
1737714900000|2025-01-24 10:35:00||354||354||354||354|0
1737714910000|2025-01-24 10:35:10|354|353.9|354|353.9|354|353.9|354|353.9|0
1737714960000|2025-01-24 10:36:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|745
1737714980000|2025-01-24 10:36:20|354|353.9|354.1|353.9|354.1|353.9|354|353.9|2355
1737715110000|2025-01-24 10:38:30||354||354||354||354|0
1737715150000|2025-01-24 10:39:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1737715170000|2025-01-24 10:39:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1737715180000|2025-01-24 10:39:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1737715220000|2025-01-24 10:40:20|354.1|354|354.1|354|354.1|354|354.1|354|0
1737715370000|2025-01-24 10:42:50|354|353.9|353.9|353.8|354|353.9|353.9|353.8|1204
1737715390000|2025-01-24 10:43:10|354|353.9|354|353.8|354|353.9|354|353.8|0
1737715400000|2025-01-24 10:43:20||353.9||353.9||353.9||353.9|0
1737715450000|2025-01-24 10:44:10||353.8||353.8||353.8||353.8|0
1737715470000|2025-01-24 10:44:30||353.9||353.8||353.9||353.8|0
1737715590000|2025-01-24 10:46:30|353.8|353.7|353.5|353.4|353.8|353.7|353.5|353.4|2141
1737715600000|2025-01-24 10:46:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1737715630000|2025-01-24 10:47:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1737715690000|2025-01-24 10:48:10|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|913
1737715780000|2025-01-24 10:49:40||353.5||353.5||353.5||353.5|0
1737715800000|2025-01-24 10:50:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1737715820000|2025-01-24 10:50:20|353.6||353.6||353.6||353.6||54
1737715830000|2025-01-24 10:50:30||353.5||353.5||353.5||353.5|0
1737715860000|2025-01-24 10:51:00||353.4||353.4||353.4||353.4|0
1737715870000|2025-01-24 10:51:10||353.5||353.5||353.5||353.5|0
1737715900000|2025-01-24 10:51:40|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1737716050000|2025-01-24 10:54:10||353.7||353.7||353.7||353.7|0
1737716110000|2025-01-24 10:55:10|353.7|353.6|353.8|353.7|353.8|353.7|353.7|353.6|0
1737716120000|2025-01-24 10:55:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1737716140000|2025-01-24 10:55:40|354||354||354||354||0
1737716180000|2025-01-24 10:56:20|353.9|353.9|353.9|353.8|353.9|353.9|353.9|353.8|0
1737716290000|2025-01-24 10:58:10||353.7||353.7||353.7||353.7|0
1737716310000|2025-01-24 10:58:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1737716320000|2025-01-24 10:58:40|354.2||354.2||354.2||354.2||0
1737716330000|2025-01-24 10:58:50|354.1|354|354|353.9|354.1|354|354|353.9|3033
1737716370000|2025-01-24 10:59:30||353.8||353.8||353.8||353.8|177
1737716430000|2025-01-24 11:00:30|353.9||353.9||353.9||353.9||0
1737716460000|2025-01-24 11:01:00||353.7||353.7||353.8||353.7|43
1737716470000|2025-01-24 11:01:10||353.8||353.8||353.8||353.8|0
1737716570000|2025-01-24 11:02:50|354|353.9|354.1|354|354.1|354|354|353.9|0
1737716580000|2025-01-24 11:03:00|354|353.9|354.1|353.9|354.1|353.9|354|353.9|0
1737716600000|2025-01-24 11:03:20|354||354||354||354||0
1737716710000|2025-01-24 11:05:10|354.1|354|354.4|354.3|354.4|354.3|354.1|354|816
1737716740000|2025-01-24 11:05:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1737716750000|2025-01-24 11:05:50|||||||||150
1737716760000|2025-01-24 11:06:00|354.5|354.4|354.6|354.5|354.6|354.5|354.5|354.4|1702
1737716790000|2025-01-24 11:06:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1737716840000|2025-01-24 11:07:20||354.3||354.3||354.3||354.3|0
1737716870000|2025-01-24 11:07:50|354.4||354.4||354.4||354.4||0
1737716950000|2025-01-24 11:09:10|354.5|354.2|354.3|354.2|354.5|354.2|354.3|354.2|746
1737716960000|2025-01-24 11:09:20||354.1||354.1||354.1||354.1|0
1737716980000|2025-01-24 11:09:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1737716990000|2025-01-24 11:09:50||354.3||354.3||354.3||354.3|0
1737717050000|2025-01-24 11:10:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|0
1737717070000|2025-01-24 11:11:10|354.4||354.4||354.4||354.4||0
1737717140000|2025-01-24 11:12:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1684
1737717170000|2025-01-24 11:12:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1729
1737717180000|2025-01-24 11:13:00||354.4||354.4||354.4||354.4|0
1737717300000|2025-01-24 11:15:00|354.5||354.5||354.5||354.5||0
1737717320000|2025-01-24 11:15:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2900
1737717330000|2025-01-24 11:15:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1737717360000|2025-01-24 11:16:00||354.1||354.1||354.1||354.1|50
1737717370000|2025-01-24 11:16:10||354.2||354.1||354.2||354.1|0
1737717390000|2025-01-24 11:16:30||354.2||354.1||354.2||354.1|0
1737717520000|2025-01-24 11:18:40|354.2|354.2|354.1|354|354.2|354.2|354.1|354|0
1737717530000|2025-01-24 11:18:50|354.2||354.2||354.2||354.2||0
1737717540000|2025-01-24 11:19:00|354.1||354.2||354.2||354.1||0
1737717610000|2025-01-24 11:20:10|354.1||354.2||354.2||354.1||0
1737717850000|2025-01-24 11:24:10|354.1||354.1||354.1||354.1||0
1737717890000|2025-01-24 11:24:50|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1737717920000|2025-01-24 11:25:20||354.1||354.1||354.1||354.1|0
1737717940000|2025-01-24 11:25:40||354||354||354||354|0
1737717950000|2025-01-24 11:25:50|354.1||354.1||354.1||354.1||0
1737717990000|2025-01-24 11:26:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1737718160000|2025-01-24 11:29:20|354.2|354|354.2|354|354.2|354|354.2|354|832
1737718170000|2025-01-24 11:29:30||354.1||354.1||354.1||354.1|0
1737718180000|2025-01-24 11:29:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|3095
1737718210000|2025-01-24 11:30:10|354.2||354.2||354.2||354.2||0
1737718240000|2025-01-24 11:30:40|||||||||9
1737718250000|2025-01-24 11:30:50||354||354||354||354|11
1737718270000|2025-01-24 11:31:10|354|353.9|354|353.9|354|353.9|354|353.9|1033
1737718280000|2025-01-24 11:31:20|353.9|353.8|354|353.8|354|353.8|353.9|353.8|8
1737718290000|2025-01-24 11:31:30|353.9||353.9||353.9||353.9||0
1737718300000|2025-01-24 11:31:40|354|353.9|354|353.8|354|353.9|353.9|353.8|0
1737718310000|2025-01-24 11:31:50|353.9|353.7|353.9|353.8|353.9|353.8|353.8|353.6|0
1737718320000|2025-01-24 11:32:00|354|353.9|354.1|353.9|354.1|353.9|354|353.9|0
1737718330000|2025-01-24 11:32:10|354|353.7|353.9|353.7|354|353.7|353.9|353.7|2267
1737718340000|2025-01-24 11:32:20|353.8||353.8||353.8||353.8||0
1737718360000|2025-01-24 11:32:40||353.6||353.6||353.6||353.6|692
1737718410000|2025-01-24 11:33:30|353.7||353.8||353.8||353.7||0
1737718490000|2025-01-24 11:34:50|354|353.7|354|353.8|354|353.8|353.9|353.7|3631
1737718550000|2025-01-24 11:35:50||353.9||353.9||353.9||353.9|2377
1737718580000|2025-01-24 11:36:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|146
1737718620000|2025-01-24 11:37:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1737718740000|2025-01-24 11:39:00|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|0
1737718750000|2025-01-24 11:39:10|353.7||353.7||353.7||353.7||581
1737718840000|2025-01-24 11:40:40|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|140
1737718920000|2025-01-24 11:42:00|353.5|353.4|353.4|353.3|353.5|353.4|353.4|353.3|969
1737718950000|2025-01-24 11:42:30|||||||||1217
1737719000000|2025-01-24 11:43:20|||||||||141
1737719040000|2025-01-24 11:44:00|||||||||500
1737719070000|2025-01-24 11:44:30|353.3|353.2|353.5|353.3|353.5|353.3|353.3|353.2|2737
1737719100000|2025-01-24 11:45:00|353.4||353.4||353.4||353.4||0
1737719110000|2025-01-24 11:45:10|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|0
1737719120000|2025-01-24 11:45:20|353.3||353.4||353.4||353.3||0
1737719140000|2025-01-24 11:45:40|353.3||353.3||353.3||353.3||0
1737719150000|2025-01-24 11:45:50|353.2|353.1|353|352.9|353.2|353.1|353|352.9|4947
1737719160000|2025-01-24 11:46:00||352.8||352.8||352.8||352.8|1750
1737719170000|2025-01-24 11:46:10||352.9||352.9||352.9||352.9|0
1737719200000|2025-01-24 11:46:40|353.1|353|353.2|353.1|353.2|353.1|353.1|353|2010
1737719230000|2025-01-24 11:47:10||353||353||353||353|0
1737719290000|2025-01-24 11:48:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1737719300000|2025-01-24 11:48:20|353.4||353.4||353.4||353.4||2753
1737719410000|2025-01-24 11:50:10||353.3||353.3||353.3||353.3|0
1737719440000|2025-01-24 11:50:40|||||||||1725
1737719500000|2025-01-24 11:51:40||353.2||353.2||353.2||353.2|0
1737719510000|2025-01-24 11:51:50|353.3||353.3||353.3||353.3||0
1737719530000|2025-01-24 11:52:10||353.1||353.2||353.2||353.1|4000
1737719600000|2025-01-24 11:53:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1737719690000|2025-01-24 11:54:50||353.2||353.3||353.3||353.2|0
1737719730000|2025-01-24 11:55:30||353.2||353.3||353.3||353.2|214
1737719740000|2025-01-24 11:55:40|||||||||110
1737719840000|2025-01-24 11:57:20|||||||||34
1737719860000|2025-01-24 11:57:40|353.2|353.1|353.2|353|353.2|353.1|353.1|353|5000
1737720010000|2025-01-24 12:00:10|353.1|352.9|353.1|352.9|353.1|352.9|353|352.9|0
1737720020000|2025-01-24 12:00:20||353||352.9||353||352.9|0
1737720040000|2025-01-24 12:00:40|353||353.1||353.1||353||0
1737720050000|2025-01-24 12:00:50|353||353||353||353||0
1737720090000|2025-01-24 12:01:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1737720100000|2025-01-24 12:01:40|||||||||2679
1737720280000|2025-01-24 12:04:40|||||||||152
1737720310000|2025-01-24 12:05:10|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|650
1737720320000|2025-01-24 12:05:20|352.8||352.8||352.9||352.8||0
1737720510000|2025-01-24 12:08:30||352.6||352.6||352.6||352.6|0
1737720520000|2025-01-24 12:08:40|352.7||352.7||352.8||352.7||0
1737720580000|2025-01-24 12:09:40|352.8|352.7|352.6|352.5|352.8|352.7|352.6|352.5|2676
1737720590000|2025-01-24 12:09:50|352.5|352.4|352.5|352.4|352.6|352.5|352.5|352.4|3769
1737720610000|2025-01-24 12:10:10|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|621
1737720620000|2025-01-24 12:10:20|352.3|352.1|352.2|352.1|352.3|352.1|352.2|352.1|150
1737720630000|2025-01-24 12:10:30|352.1|352|352.3|352.2|352.3|352.2|352.1|352|2700
1737720640000|2025-01-24 12:10:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|783
1737720650000|2025-01-24 12:10:50|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|3312
1737720680000|2025-01-24 12:11:20||352.6||352.6||352.6||352.6|0
1737720770000|2025-01-24 12:12:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1737720800000|2025-01-24 12:13:20|352.9|352.8|353|352.8|353|352.8|352.9|352.8|0
1737720920000|2025-01-24 12:15:20|352.8|352.9|353|352.9|353|352.9|352.8|352.7|150
1737720930000|2025-01-24 12:15:30|353.1||353.1||353.1||353||0
1737720960000|2025-01-24 12:16:00||353||353||353||353|0
1737721080000|2025-01-24 12:18:00|353|352.9|353.1|352.9|353.1|352.9|353|352.9|283
1737721100000|2025-01-24 12:18:20|353||353||353||353||0
1737721140000|2025-01-24 12:19:00|353.1|353|353|352.8|353.1|353|352.9|352.8|0
1737721200000|2025-01-24 12:20:00||352.9||352.9||352.9||352.9|0
1737721310000|2025-01-24 12:21:50|||||||||10
1737721410000|2025-01-24 12:23:30|353.1||353.1||353.1||353.1||150
1737721420000|2025-01-24 12:23:40|353||353||353||353||0
1737721430000|2025-01-24 12:23:50|||||||||260
1737721520000|2025-01-24 12:25:20|353.1||353.1||353.1||353.1||0
1737721560000|2025-01-24 12:26:00|353.2|353|353.2|353.1|353.2|353.1|353.2|353|135
1737721570000|2025-01-24 12:26:10|||||||||739
1737721600000|2025-01-24 12:26:40|353.1|353|353|352.9|353.2|353|353|352.9|0
1737721610000|2025-01-24 12:26:50|352.9|352.8|352.8|352.7|352.9|352.8|352.8|352.7|250
1737721640000|2025-01-24 12:27:20|352.7|352.6|352.7|352.5|352.7|352.6|352.6|352.5|2742
1737721660000|2025-01-24 12:27:40|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|1139
1737721670000|2025-01-24 12:27:50|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.3|1618
1737721690000|2025-01-24 12:28:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1464
1737721720000|2025-01-24 12:28:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737721730000|2025-01-24 12:28:50|||||||||688
1737721740000|2025-01-24 12:29:00|352.8||352.8||352.8||352.8||0
1737721750000|2025-01-24 12:29:10|352.7||352.7||352.7||352.7||0
1737721760000|2025-01-24 12:29:20|352.8||352.8||352.8||352.8||0
1737721870000|2025-01-24 12:31:10||352.7||352.7||352.7||352.7|0
1737721890000|2025-01-24 12:31:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737721930000|2025-01-24 12:32:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|321
1737721950000|2025-01-24 12:32:30|||||||||5000
1737721960000|2025-01-24 12:32:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1737722040000|2025-01-24 12:34:00||352.3||352.3||352.3||352.3|0
1737722060000|2025-01-24 12:34:20|352.4||352.4||352.4||352.4||0
1737722110000|2025-01-24 12:35:10|352.5||352.5||352.5||352.5||0
1737722130000|2025-01-24 12:35:30|352.4||352.4||352.4||352.4||0
1737722160000|2025-01-24 12:36:00|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|0
1737722200000|2025-01-24 12:36:40|352.1|352|352.1|352|352.1|352|352.1|352|1127
1737722220000|2025-01-24 12:37:00|||||||||501
1737722230000|2025-01-24 12:37:10|351.9|351.8|351.8|351.6|351.9|351.8|351.8|351.6|2592
1737722240000|2025-01-24 12:37:20|351.7|351.5|351.5|351.4|351.7|351.5|351.5|351.4|3617
1737722250000|2025-01-24 12:37:30|351.4|351.3|351.4|351.3|351.5|351.4|351.3|351.2|4792
1737722260000|2025-01-24 12:37:40||351.2||351.2||351.2||351.2|2156
1737722280000|2025-01-24 12:38:00|351.6|351.5|351.7|351.6|351.7|351.6|351.6|351.5|0
1737722290000|2025-01-24 12:38:10|351.6|351.5|351.3|351.2|351.6|351.5|351.3|351.2|625
1737722300000|2025-01-24 12:38:20|351.4||351.3||351.4||351.3||2592
1737722360000|2025-01-24 12:39:20|||||||||1432
1737722400000|2025-01-24 12:40:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737722460000|2025-01-24 12:41:00|351.6|351.5|351.6|351.4|351.6|351.5|351.6|351.4|0
1737722470000|2025-01-24 12:41:10||351.5||351.5||351.5||351.5|0
1737722480000|2025-01-24 12:41:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1737722500000|2025-01-24 12:41:40|351.8|351.7|351.7|351.6|351.8|351.7|351.7|351.6|604
1737722530000|2025-01-24 12:42:10|351.8||351.8||351.8||351.8||0
1737722650000|2025-01-24 12:44:10||351.7||351.7||351.7||351.7|200
1737722660000|2025-01-24 12:44:20|351.9|351.8|352|351.8|352|351.8|351.9|351.8|2351
1737722720000|2025-01-24 12:45:20|||||||||64
1737722770000|2025-01-24 12:46:10|352.1|351.9|352|351.9|352.1|351.9|352|351.9|0
1737722800000|2025-01-24 12:46:40|352.1||352.1||352.1||352.1||0
1737722810000|2025-01-24 12:46:50|352|351.8|352|351.8|352|351.8|352|351.8|316
1737722920000|2025-01-24 12:48:40|351.9||351.9||351.9||351.9||0
1737723010000|2025-01-24 12:50:10||351.7||351.7||351.7||351.7|0
1737723020000|2025-01-24 12:50:20||351.8||351.8||351.8||351.8|0
1737723090000|2025-01-24 12:51:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1737723100000|2025-01-24 12:51:40|351.9||351.8||351.9||351.8||1755
1737723130000|2025-01-24 12:52:10|351.9||351.8||351.9||351.8||0
1737723140000|2025-01-24 12:52:20|351.9||351.9||351.9||351.9||0
1737723160000|2025-01-24 12:52:40|351.8|351.8|351.9|351.8|351.9|351.8|351.8|351.8|0
1737723170000|2025-01-24 12:52:50||351.7||351.7||351.7||351.7|0
1737723190000|2025-01-24 12:53:10|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1737723230000|2025-01-24 12:53:50|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1737723280000|2025-01-24 12:54:40||351.8||351.8||351.8||351.8|0
1737723290000|2025-01-24 12:54:50|||||||||110
1737723400000|2025-01-24 12:56:40|352|351.9|352|351.9|352|351.9|352|351.9|0
1737723410000|2025-01-24 12:56:50|352.1|352|352.1|352|352.1|352|352.1|352|226
1737723420000|2025-01-24 12:57:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1737723440000|2025-01-24 12:57:20|352.1||352.1||352.1||352.1||1859
1737723460000|2025-01-24 12:57:40|352.2|352|352.3|352.2|352.3|352.2|352.2|352|0
1737723480000|2025-01-24 12:58:00|352.4||352.4||352.4||352.4||0
1737723540000|2025-01-24 12:59:00||352.3||352.3||352.3||352.3|0
1737723560000|2025-01-24 12:59:20|352.5||352.4||352.5||352.4||0
1737723570000|2025-01-24 12:59:30|352.5||352.5||352.5||352.5||0
1737723600000|2025-01-24 13:00:00||352.4||352.4||352.4||352.4|307
1737723620000|2025-01-24 13:00:20|||||||||585
1737723860000|2025-01-24 13:04:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1944
1737724080000|2025-01-24 13:08:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|52
1737724110000|2025-01-24 13:08:30|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|546
1737724130000|2025-01-24 13:08:50|||||||||385
1737724140000|2025-01-24 13:09:00|352.5||352.6||352.6||352.5||0
1737724160000|2025-01-24 13:09:20|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|150
1737724270000|2025-01-24 13:11:10|352.6|352.5|352.6|352.5|352.7|352.5|352.6|352.5|1944
1737724280000|2025-01-24 13:11:20|352.7||352.6||352.7||352.6||0
1737724290000|2025-01-24 13:11:30|352.7||352.7||352.7||352.7||0
1737724320000|2025-01-24 13:12:00|352.6||352.6||352.6||352.6||0
1737724340000|2025-01-24 13:12:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737724370000|2025-01-24 13:12:50|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|0
1737724380000|2025-01-24 13:13:00|352.6||352.6||352.6||352.6||0
1737724440000|2025-01-24 13:14:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|334
1737724460000|2025-01-24 13:14:20||352.5||352.5||352.5||352.5|165
1737724500000|2025-01-24 13:15:00||352.6||352.6||352.6||352.6|0
1737724510000|2025-01-24 13:15:10||352.5||352.5||352.5||352.5|3444
1737724690000|2025-01-24 13:18:10|352.6|352.6|352.6|352.5|352.6|352.6|352.6|352.5|0
1737724720000|2025-01-24 13:18:40|352.7||352.7||352.7||352.7||0
1737724740000|2025-01-24 13:19:00|||||||||2430
1737724760000|2025-01-24 13:19:20||352.6||352.5||352.6||352.5|0
1737724770000|2025-01-24 13:19:30||352.6||352.6||352.6||352.6|0
1737724780000|2025-01-24 13:19:40||352.5||352.5||352.5||352.5|0
1737724830000|2025-01-24 13:20:30|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|0
1737724930000|2025-01-24 13:22:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|222
1737724950000|2025-01-24 13:22:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|661
1737724960000|2025-01-24 13:22:40||352.6||352.6||352.6||352.6|0
1737724970000|2025-01-24 13:22:50||352.7||352.7||352.7||352.7|823
1737725120000|2025-01-24 13:25:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1737725150000|2025-01-24 13:25:50|||||||||70
1737725170000|2025-01-24 13:26:10|353|352.9|353|352.9|353|352.9|353|352.9|0
1737725200000|2025-01-24 13:26:40|353.1||353||353.1||353||0
1737725230000|2025-01-24 13:27:10|353.1||353.1||353.1||353.1||0
1737725250000|2025-01-24 13:27:30|353||353.1||353.1||353||0
1737725260000|2025-01-24 13:27:40|353||353||353||353||100
1737725290000|2025-01-24 13:28:10|353.1|353|353.1|353|353.1|353|353.1|353|0
1737725360000|2025-01-24 13:29:20|353|352.8|353|352.8|353|352.8|353|352.8|0
1737725470000|2025-01-24 13:31:10||352.9||352.8||352.9||352.8|669
1737725610000|2025-01-24 13:33:30|352.7|352.9|352.8|352.7|352.8|352.9|352.7|352.6|0
1737725620000|2025-01-24 13:33:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737725630000|2025-01-24 13:33:50||352.5||352.5||352.5||352.5|0
1737725700000|2025-01-24 13:35:00||352.6||352.6||352.6||352.6|27
1737725710000|2025-01-24 13:35:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|549
1737725790000|2025-01-24 13:36:30|352.9||352.9||352.9||352.9||0
1737725940000|2025-01-24 13:39:00|352.8|352.8|352.8|352.7|352.8|352.8|352.8|352.7|721
1737725960000|2025-01-24 13:39:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737725990000|2025-01-24 13:39:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1737726100000|2025-01-24 13:41:40|352.9||352.9||352.9||352.9||0
1737726300000|2025-01-24 13:45:00|352.8|352.6|352.7|352.6|352.8|352.6|352.7|352.6|703
1737726310000|2025-01-24 13:45:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1737726390000|2025-01-24 13:46:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737726470000|2025-01-24 13:47:50|352.8||352.8||352.8||352.8||0
1737726530000|2025-01-24 13:48:50|352.7||352.8||352.8||352.7||0
1737726660000|2025-01-24 13:51:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1304
1737726810000|2025-01-24 13:53:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1824
1737726830000|2025-01-24 13:53:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1737726890000|2025-01-24 13:54:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|675
1737726900000|2025-01-24 13:55:00|352.8||352.8||352.8||352.8||0
1737726930000|2025-01-24 13:55:30|352.7||352.7||352.7||352.7||0
1737726940000|2025-01-24 13:55:40|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|0
1737726980000|2025-01-24 13:56:20||352.8||352.8||352.8||352.8|0
1737727000000|2025-01-24 13:56:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1737727060000|2025-01-24 13:57:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|79
1737727160000|2025-01-24 13:59:20|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|4
1737727200000|2025-01-24 14:00:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1006
1737727260000|2025-01-24 14:01:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1737727270000|2025-01-24 14:01:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1737727280000|2025-01-24 14:01:20|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|0
1737727300000|2025-01-24 14:01:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1737727320000|2025-01-24 14:02:00|352|351.9|352|351.9|352|351.9|352|351.9|822
1737727330000|2025-01-24 14:02:10|352.1|352|352.2|352.1|352.2|352.1|352.1|352|1754
1737727360000|2025-01-24 14:02:40|352.1|352|352.2|352|352.2|352|352.1|352|0
1737727450000|2025-01-24 14:04:10|352.1|351.9|352|351.9|352.1|351.9|352|351.9|0
1737727480000|2025-01-24 14:04:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1737727530000|2025-01-24 14:05:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1737727540000|2025-01-24 14:05:40||351.6||351.6||351.6||351.6|1407
1737727550000|2025-01-24 14:05:50||351.7||351.7||351.7||351.7|0
1737727560000|2025-01-24 14:06:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1737727570000|2025-01-24 14:06:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1650
1737727590000|2025-01-24 14:06:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|392
1737727610000|2025-01-24 14:06:50|351.6|351.3|351.5|351.3|351.6|351.3|351.5|351.3|150
1737727630000|2025-01-24 14:07:10|351.4||351.4||351.4||351.4||0
1737727640000|2025-01-24 14:07:20|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|0
1737727670000|2025-01-24 14:07:50||351.4||351.4||351.4||351.4|0
1737727710000|2025-01-24 14:08:30||351.5||351.5||351.5||351.5|0
1737727760000|2025-01-24 14:09:20|351.7|351.6|351.8|351.7|351.8|351.7|351.7|351.6|0
1737727800000|2025-01-24 14:10:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1737727900000|2025-01-24 14:11:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1737727930000|2025-01-24 14:12:10|||||||||753
1737728000000|2025-01-24 14:13:20|351.4|351.3|351.3|351.2|351.4|351.3|351.3|351.2|3635
1737728030000|2025-01-24 14:13:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|619
1737728040000|2025-01-24 14:14:00|351.5||351.5||351.5||351.5||3041
1737728100000|2025-01-24 14:15:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|3041
1737728110000|2025-01-24 14:15:10|351.2|351|351.2|351.1|351.2|351.1|351.2|351|0
1737728120000|2025-01-24 14:15:20|351.3|351|351.3|351.1|351.3|351.1|351.3|351|0
1737728220000|2025-01-24 14:17:00|351.1|351|351.2|351|351.2|351|351.1|351|611
1737728230000|2025-01-24 14:17:10|351.1||351.2||351.2||351.1||0
1737728260000|2025-01-24 14:17:40||351.1||351.1||351.1||351.1|0
1737728290000|2025-01-24 14:18:10||351||351||351||351|1000
1737728340000|2025-01-24 14:19:00||351.1||351.1||351.1||351.1|0
1737728350000|2025-01-24 14:19:10||351||351||351||351|0
1737728360000|2025-01-24 14:19:20||351.1||351||351.1||351|0
1737728380000|2025-01-24 14:19:40||351.1||351.1||351.1||351.1|0
1737728400000|2025-01-24 14:20:00|351.1|351|351.2|351|351.2|351|351.1|351|0
1737728410000|2025-01-24 14:20:10||351.1||351.1||351.1||351.1|0
1737728500000|2025-01-24 14:21:40|351.1|351|351.1|351|351.1|351|351.1|351|0
1737728530000|2025-01-24 14:22:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1737728540000|2025-01-24 14:22:20||351||351||351.1||351|0
1737728640000|2025-01-24 14:24:00|351.1||351.1||351.1||351.1||0
1737728710000|2025-01-24 14:25:10|351.2||351.2||351.2||351.2||0
1737728720000|2025-01-24 14:25:20|351.1||351.2||351.2||351.1||0
1737728730000|2025-01-24 14:25:30||351.1||351.1||351.1||351.1|0
1737728750000|2025-01-24 14:25:50||351||351||351||351|379
1737728760000|2025-01-24 14:26:00||351.1||351.1||351.1||351.1|0
1737728770000|2025-01-24 14:26:10|||||||||2741
1737728810000|2025-01-24 14:26:50|351.3|351.2|351.2|351.1|351.3|351.2|351.2|351.1|754
1737728850000|2025-01-24 14:27:30|351.1|351|351.1|351|351.1|351|351.1|351|150
1737728860000|2025-01-24 14:27:40|351.2||351.2||351.2||351.2||0
1737728880000|2025-01-24 14:28:00|351.4|351.1|351.3|351.2|351.5|351.4|351.3|351.1|725
1737728890000|2025-01-24 14:28:10|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|1517
1737728920000|2025-01-24 14:28:40||351.2||351.2||351.2||351.1|0
1737728940000|2025-01-24 14:29:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|710
1737728950000|2025-01-24 14:29:10|||||||||2429
1737728990000|2025-01-24 14:29:50||351.2||351.2||351.3||351.2|0
1737729000000|2025-01-24 14:30:00|351.5|351.3|351.5|351.3|351.5|351.4|351.5|351.3|0
1737729010000|2025-01-24 14:30:10||351.4||351.4||351.4||351.4|0
1737729020000|2025-01-24 14:30:20|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|1573
1737729030000|2025-01-24 14:30:30|351.8|351.6|351.8|351.7|351.8|351.7|351.8|351.6|2228
1737729040000|2025-01-24 14:30:40|351.9||351.9||351.9||351.9||0
1737729050000|2025-01-24 14:30:50|352|351.8|351.9|351.8|352|351.8|351.9|351.8|0
1737729070000|2025-01-24 14:31:10|352|351.9|352.1|351.9|352.1|351.9|351.9|351.9|0
1737729100000|2025-01-24 14:31:40||352||351.9||352||351.9|1079
1737729110000|2025-01-24 14:31:50|352|352|352|351.9|352|352|352|351.9|5
1737729130000|2025-01-24 14:32:10|351.9|351.8|351.7|351.6|351.9|351.8|351.7|351.6|5724
1737729170000|2025-01-24 14:32:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|200
1737729180000|2025-01-24 14:33:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2166
1737729190000|2025-01-24 14:33:10||351.5||351.5||351.5||351.5|217
1737729210000|2025-01-24 14:33:30|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|692
1737729220000|2025-01-24 14:33:40|351.4||351.4||351.4||351.4||0
1737729240000|2025-01-24 14:34:00|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|2299
1737729260000|2025-01-24 14:34:20|351.7||351.7||351.7||351.7||0
1737729300000|2025-01-24 14:35:00||351.6||351.6||351.6||351.6|0
1737729340000|2025-01-24 14:35:40|351.8|351.7|351.9|351.8|351.9|351.8|351.8|351.7|0
1737729350000|2025-01-24 14:35:50|352|351.9|352.2|352.1|352.2|352.1|352|351.9|0
1737729360000|2025-01-24 14:36:00|352.3||352.3||352.3||352.3||0
1737729370000|2025-01-24 14:36:10|||||||||100
1737729420000|2025-01-24 14:37:00|352.4|352.2|352.4|352.2|352.4|352.2|352.3|352.2|0
1737729450000|2025-01-24 14:37:30|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|0
1737729460000|2025-01-24 14:37:40|352.5||352.5||352.5||352.4||0
1737729480000|2025-01-24 14:38:00|||||||||73
1737729490000|2025-01-24 14:38:10|352.6|352.4|352.5|352.4|352.6|352.4|352.5|352.3|0
1737729500000|2025-01-24 14:38:20|352.6||352.6||352.6||352.5||0
1737729510000|2025-01-24 14:38:30|352.5|352.3|352.5|352.3|352.6|352.3|352.5|352.3|558
1737729520000|2025-01-24 14:38:40|352.6|352.4|352.6|352.3|352.6|352.4|352.6|352.3|0
1737729540000|2025-01-24 14:39:00||352.4||352.4||352.4||352.4|0
1737729560000|2025-01-24 14:39:20||352.5||352.5||352.5||352.5|0
1737729580000|2025-01-24 14:39:40||352.4||352.4||352.4||352.4|1111
1737729640000|2025-01-24 14:40:40|352.9|352.5|352.9|352.7|352.9|352.7|352.9|352.5|1540
1737729710000|2025-01-24 14:41:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|371
1737729720000|2025-01-24 14:42:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|32
1737729860000|2025-01-24 14:44:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1737729900000|2025-01-24 14:45:00|353|352.8|352.6|352.5|353|352.8|352.5|352.3|11839
1737729910000|2025-01-24 14:45:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|765
1737729920000|2025-01-24 14:45:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2610
1737729930000|2025-01-24 14:45:30|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|2708
1737729940000|2025-01-24 14:45:40|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|2523
1737729970000|2025-01-24 14:46:10|352.1|352|351.7|351.6|352.1|352|351.7|351.6|1285
1737729980000|2025-01-24 14:46:20|351.8|351.8|352|351.9|352|351.9|351.8|351.8|4713
1737729990000|2025-01-24 14:46:30|352.1|352|352.1|352|352.1|352|352.1|352|1
1737730000000|2025-01-24 14:46:40||351.9||351.9||351.9||351.9|0
1737730020000|2025-01-24 14:47:00|352||352||352||352||0
1737730080000|2025-01-24 14:48:00|352.1|352|352.2|352.1|352.2|352.1|352.1|352|0
1737730090000|2025-01-24 14:48:10|352.3||352.3||352.3||352.3||0
1737730100000|2025-01-24 14:48:20|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1737730120000|2025-01-24 14:48:40|352.3|352.3|352.3|352.1|352.3|352.3|352.3|352.1|0
1737730130000|2025-01-24 14:48:50|352.2||352.2||352.2||352.2||0
1737730150000|2025-01-24 14:49:10||352||352||352||352|1086
1737730200000|2025-01-24 14:50:00|352.1||352.1||352.1||352.1||0
1737730210000|2025-01-24 14:50:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1737730240000|2025-01-24 14:50:40|352.3||352.3||352.3||352.3||0
1737730250000|2025-01-24 14:50:50|352.2||352.2||352.2||352.2||1043
1737730300000|2025-01-24 14:51:40||352||352.1||352.1||352|143
1737730320000|2025-01-24 14:52:00|352.1|352|352.1|352|352.1|352|352.1|352|1030
1737730410000|2025-01-24 14:53:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1737730430000|2025-01-24 14:53:50|352.1|352|352.1|352|352.1|352|352.1|352|989
1737730520000|2025-01-24 14:55:20|352|351.9|352|351.9|352|351.9|352|351.9|735
1737730560000|2025-01-24 14:56:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1737730570000|2025-01-24 14:56:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1737730580000|2025-01-24 14:56:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|669
1737730590000|2025-01-24 14:56:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1737730630000|2025-01-24 14:57:10|351.9|351.8|352|351.9|352|351.9|351.9|351.8|0
1737730680000|2025-01-24 14:58:00|352.1||352.1||352.1||352.1||0
1737730720000|2025-01-24 14:58:40||352||351.9||352||351.9|1113
1737730760000|2025-01-24 14:59:20||352||352||352||352|0
1737730770000|2025-01-24 14:59:30||351.9||351.9||351.9||351.9|0
1737730780000|2025-01-24 14:59:40||352||352||352||352|0
1737730790000|2025-01-24 14:59:50||351.9||351.9||352||351.9|0
1737730830000|2025-01-24 15:00:30||352||351.9||352||351.9|607
1737730860000|2025-01-24 15:01:00|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|0
1737730910000|2025-01-24 15:01:50|351.7|351.6|351.7|351.6|351.8|351.6|351.7|351.6|0
1737730930000|2025-01-24 15:02:10|351.8||351.8||351.8||351.8||0
1737730940000|2025-01-24 15:02:20||351.7||351.7||351.7||351.7|0
1737731080000|2025-01-24 15:04:40|352|351.9|352.1|351.9|352.1|351.9|352|351.9|1772
1737731130000|2025-01-24 15:05:30|352|351.8|352|351.8|352|351.8|352|351.8|2841
1737731180000|2025-01-24 15:06:20|351.9||351.9||351.9||351.9||0
1737731220000|2025-01-24 15:07:00|352|351.9|352|351.9|352|351.9|352|351.9|131
1737731240000|2025-01-24 15:07:20|352.1|351.8|352|351.9|352.1|352|352|351.8|4380
1737731250000|2025-01-24 15:07:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1737731270000|2025-01-24 15:07:50|352||352||352||352||0
1737731290000|2025-01-24 15:08:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1737731300000|2025-01-24 15:08:20|351.9||351.9||351.9||351.9||0
1737731350000|2025-01-24 15:09:10|||||||||1000
1737731380000|2025-01-24 15:09:40||351.8||351.7||351.8||351.7|0
1737731440000|2025-01-24 15:10:40||351.8||351.8||351.8||351.7|0
1737731460000|2025-01-24 15:11:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1737731470000|2025-01-24 15:11:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|13
1737731480000|2025-01-24 15:11:20||351.7||351.7||351.7||351.7|3500
1737731500000|2025-01-24 15:11:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1737731510000|2025-01-24 15:11:50|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.5|87
1737731540000|2025-01-24 15:12:20|351.6||351.6||351.6||351.6||0
1737731550000|2025-01-24 15:12:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.5|6325
1737731560000|2025-01-24 15:12:40|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|6507
1737731570000|2025-01-24 15:12:50|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|3609
1737731580000|2025-01-24 15:13:00||351.6||351.6||351.6||351.6|0
1737731590000|2025-01-24 15:13:10|351.9|351.8|352|351.9|352|351.9|351.9|351.8|0
1737731600000|2025-01-24 15:13:20|||||||||2280
1737731610000|2025-01-24 15:13:30|352.1|352|352.1|352|352.1|352|352.1|352|0
1737731640000|2025-01-24 15:14:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1737731650000|2025-01-24 15:14:10|352.3|352|352.1|352|352.3|352|352.1|352|2840
1737731660000|2025-01-24 15:14:20|352|351.9|352.1|351.9|352.1|351.9|352|351.9|0
1737731670000|2025-01-24 15:14:30|352||352||352||352||0
1737731690000|2025-01-24 15:14:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1737731720000|2025-01-24 15:15:20|||||||||1
1737731780000|2025-01-24 15:16:20|||||||||279
1737731800000|2025-01-24 15:16:40|352|351.9|352|351.9|352|351.9|352|351.9|0
1737731860000|2025-01-24 15:17:40|351.9|351.8|352|351.8|352|351.8|351.9|351.8|775
1737731890000|2025-01-24 15:18:10|351.9||351.9||351.9||351.9||0
1737731950000|2025-01-24 15:19:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|149
1737731960000|2025-01-24 15:19:20|||||||||1364
1737731970000|2025-01-24 15:19:30||351.6||351.6||351.6||351.6|1586
1737731980000|2025-01-24 15:19:40|351.7||351.7||351.7||351.7||0
1737732090000|2025-01-24 15:21:30|||||||||1513
1737732100000|2025-01-24 15:21:40|||||||||2822
1737732110000|2025-01-24 15:21:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1285
1737732120000|2025-01-24 15:22:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1737732140000|2025-01-24 15:22:20|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1737732150000|2025-01-24 15:22:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1737732210000|2025-01-24 15:23:30|351.1|351|351.1|351|351.1|351|351.1|351|154
1737732220000|2025-01-24 15:23:40|351|350.9|351|350.9|351|350.9|351|350.9|1000
1737732230000|2025-01-24 15:23:50|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|3647
1737732240000|2025-01-24 15:24:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1737732250000|2025-01-24 15:24:10|350.9||350.9||350.9||350.9||1180
1737732270000|2025-01-24 15:24:30||350.8||350.8||350.8||350.8|0
1737732320000|2025-01-24 15:25:20|351.1|351|351.1|351|351.1|351|351.1|351|0
1737732330000|2025-01-24 15:25:30|||||||||1784
1737732350000|2025-01-24 15:25:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|3943
1737732380000|2025-01-24 15:26:20|351.1|351|351.1|351|351.1|351|351.1|351|73
1737732450000|2025-01-24 15:27:30|||||||||310
1737732500000|2025-01-24 15:28:20|351|350.9|351|350.9|351|350.9|351|350.9|0
1737732540000|2025-01-24 15:29:00|||||||||408
1737732550000|2025-01-24 15:29:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1759
1737732560000|2025-01-24 15:29:20|351|350.9|351|350.9|351|350.9|351|350.9|150
1737732610000|2025-01-24 15:30:10|351.1|351|351.1|351|351.1|351|351.1|351|11
1737732660000|2025-01-24 15:31:00||350.9||350.9||350.9||350.9|150
1737732670000|2025-01-24 15:31:10||351||351||351||351|0
1737732730000|2025-01-24 15:32:10|351|350.9|351|350.9|351|350.9|351|350.9|150
1737732800000|2025-01-24 15:33:20|||||||||200
1737732830000|2025-01-24 15:33:50|||||||||1777
1737732950000|2025-01-24 15:35:50|||||||||2495
1737732970000|2025-01-24 15:36:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1737733100000|2025-01-24 15:38:20|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1737733120000|2025-01-24 15:38:40|350.9|350.8|350.9|350.7|350.9|350.8|350.9|350.7|2880
1737733150000|2025-01-24 15:39:10|350.8||350.8||350.8||350.8||0
1737733200000|2025-01-24 15:40:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|708
1737733210000|2025-01-24 15:40:10|350.8||350.7||350.8||350.7||0
1737733260000|2025-01-24 15:41:00|350.8|350.7|350.7|350.6|350.8|350.7|350.7|350.6|189
1737733340000|2025-01-24 15:42:20|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1996
1737733350000|2025-01-24 15:42:30|350.7|350.6|350.6|350.5|350.7|350.6|350.6|350.5|260
1737733390000|2025-01-24 15:43:10|||||||||2280
1737733510000|2025-01-24 15:45:10|350.7|350.4|350.7|350.5|350.7|350.6|350.7|350.4|150
1737733550000|2025-01-24 15:45:50||350.6||350.5||350.6||350.5|150
1737733570000|2025-01-24 15:46:10||350.6||350.6||350.6||350.6|0
1737733580000|2025-01-24 15:46:20||350.5||350.5||350.5||350.5|0
1737733630000|2025-01-24 15:47:10||350.6||350.5||350.6||350.5|0
1737733700000|2025-01-24 15:48:20||350.6||350.6||350.6||350.6|0
1737733780000|2025-01-24 15:49:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|782
1737733790000|2025-01-24 15:49:50|||||||||2150
1737733880000|2025-01-24 15:51:20|||||||||2000
1737733890000|2025-01-24 15:51:30|||||||||100
1737734010000|2025-01-24 15:53:30|350.5|350.4|350.6|350.5|350.6|350.5|350.5|350.4|2646
1737734030000|2025-01-24 15:53:50|||||||||2852
1737734050000|2025-01-24 15:54:10|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|0
1737734100000|2025-01-24 15:55:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|184
1737734110000|2025-01-24 15:55:10|||||||||50
1737734130000|2025-01-24 15:55:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|700
1737734140000|2025-01-24 15:55:40|||||||||40
1737734150000|2025-01-24 15:55:50|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|2113
1737734400000|2025-01-24 16:00:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1737734490000|2025-01-24 16:01:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1156
1737734520000|2025-01-24 16:02:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1834
1737734540000|2025-01-24 16:02:20|351|350.9|351|350.9|351|350.9|351|350.9|1071
1737734580000|2025-01-24 16:03:00|351.1|351|351.1|351|351.1|351|351.1|351|1
1737734590000|2025-01-24 16:03:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1737734610000|2025-01-24 16:03:30|351.1|351|351.1|351|351.1|351|351.1|351|0
1737734750000|2025-01-24 16:05:50|351.2|351.1|351.4|351.3|351.4|351.3|351.2|351.1|0
1737734760000|2025-01-24 16:06:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2847
1737734790000|2025-01-24 16:06:30|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|137
1737734810000|2025-01-24 16:06:50|||||||||928
1737734820000|2025-01-24 16:07:00|351.3|351.2|351.2|351.1|351.3|351.2|351.2|351.1|0
1737734890000|2025-01-24 16:08:10|||||||||1000
1737734940000|2025-01-24 16:09:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1737735020000|2025-01-24 16:10:20|351.2|351.1|351.3|351.2|351.3|351.2|351.2|351.1|1816
1737735030000|2025-01-24 16:10:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1737735050000|2025-01-24 16:10:50|||||||||600
1737735080000|2025-01-24 16:11:20|351.3|351.2|351.4|351.3|351.4|351.3|351.3|351.2|87
1737735120000|2025-01-24 16:12:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1885
1737735200000|2025-01-24 16:13:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2785
1737735240000|2025-01-24 16:14:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|87
1737735290000|2025-01-24 16:14:50|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737735300000|2025-01-24 16:15:00|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735310000|2025-01-24 16:15:10|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735320000|2025-01-24 16:15:20|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735330000|2025-01-24 16:15:30|351.5|351.3|351.5|351.3|351.6|351.4|351.5|351.3|0
1737735340000|2025-01-24 16:15:40|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1737735350000|2025-01-24 16:15:50|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|50
1737735360000|2025-01-24 16:16:00|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735370000|2025-01-24 16:16:10|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735380000|2025-01-24 16:16:20|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735390000|2025-01-24 16:16:30|351.5|351.3|351.3|351.1|351.5|351.3|351.3|351.1|2150
1737735400000|2025-01-24 16:16:40|351.4|351.2|351.4|351.2|351.4|351.2|351.3|351.1|0
1737735410000|2025-01-24 16:16:50|351.3|351.1|351.4|351.2|351.4|351.2|351.3|351.1|0
1737735420000|2025-01-24 16:17:00|351.3|351.1|351.3|351.1|351.4|351.2|351.3|351.1|0
1737735430000|2025-01-24 16:17:10|351.4|351.2|351.4|351.2|351.4|351.2|351.3|351.1|0
1737735450000|2025-01-24 16:17:30|351.3|351.1|351.3|351.1|351.4|351.2|351.3|351.1|2967
1737735460000|2025-01-24 16:17:40|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1737735480000|2025-01-24 16:18:00|351.3|351.1|351.4|351.2|351.5|351.3|351.3|351.1|3287
1737735490000|2025-01-24 16:18:10|351.5|351.3|351.5|351.3|351.5|351.3|351.4|351.2|0
1737735500000|2025-01-24 16:18:20|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|0
1737735510000|2025-01-24 16:18:30|351.4|351.2|351.6|351.4|351.6|351.4|351.4|351.2|2158
1737735540000|2025-01-24 16:19:00|351.5|351.3|351.5|351.3|351.6|351.4|351.5|351.3|0
1737735550000|2025-01-24 16:19:10|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.3|1102
1737735560000|2025-01-24 16:19:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737735570000|2025-01-24 16:19:30|||||||||2060
1737735580000|2025-01-24 16:19:40|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|0
1737735600000|2025-01-24 16:20:00|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1737735610000|2025-01-24 16:20:10|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|281
1737735620000|2025-01-24 16:20:20|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735630000|2025-01-24 16:20:30|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737735640000|2025-01-24 16:20:40|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|1
1737735650000|2025-01-24 16:20:50|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|0
1737735660000|2025-01-24 16:21:00|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|1341
1737735670000|2025-01-24 16:21:10|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|0
1737735680000|2025-01-24 16:21:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1737735690000|2025-01-24 16:21:30|351.5|351.3|351.4|351.2|351.5|351.3|351.4|351.2|0
1737735700000|2025-01-24 16:21:40|351.5|351.3|351.4|351.2|351.5|351.3|351.4|351.2|4295
1737735710000|2025-01-24 16:21:50|351.5|351.3|351.4|351.2|351.5|351.3|351.4|351.2|0
1737735720000|2025-01-24 16:22:00|351.5|351.3|351.4|351.2|351.5|351.3|351.4|351.2|0
1737735730000|2025-01-24 16:22:10|351.5|351.3|351.5|351.3|351.5|351.3|351.4|351.2|0
1737735740000|2025-01-24 16:22:20|351.4|351.2|351.6|351.3|351.6|351.3|351.4|351.2|1004
1737735750000|2025-01-24 16:22:30|351.5|351.4|351.5|351.3|351.6|351.4|351.5|351.3|0
1737735770000|2025-01-24 16:22:50|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.3|2591
1737735780000|2025-01-24 16:23:00|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|646
1737735790000|2025-01-24 16:23:10|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737735800000|2025-01-24 16:23:20|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1737735810000|2025-01-24 16:23:30|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737735830000|2025-01-24 16:23:50|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1737735840000|2025-01-24 16:24:00|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|0
1737735850000|2025-01-24 16:24:10|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1737735860000|2025-01-24 16:24:20|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|699
1737735870000|2025-01-24 16:24:30|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|4074
1737735890000|2025-01-24 16:24:50|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|1947
1737735900000|2025-01-24 16:25:00|351.8|351.6|351.7|351.5|351.8|351.6|351.7|351.5|1552
1737735910000|2025-01-24 16:25:10|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|120
1737735920000|2025-01-24 16:25:20|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|0
1737735940000|2025-01-24 16:25:40|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|0
1737735950000|2025-01-24 16:25:50|351.6|351.4|351.6|351.3|351.6|351.4|351.5|351.3|1020
1737735960000|2025-01-24 16:26:00|351.7|351.4|351.7|351.4|351.7|351.4|351.6|351.4|2171
1737735970000|2025-01-24 16:26:10|351.6|351.3|351.6|351.4|351.7|351.5|351.6|351.3|0
1737735980000|2025-01-24 16:26:20|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|1129
1737735990000|2025-01-24 16:26:30|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1737736000000|2025-01-24 16:26:40|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|191
1737736010000|2025-01-24 16:26:50|||||||||15
1737736020000|2025-01-24 16:27:00|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|422
1737736030000|2025-01-24 16:27:10|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|0
1737736040000|2025-01-24 16:27:20|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1737736050000|2025-01-24 16:27:30|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|3891
1737736060000|2025-01-24 16:27:40|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|242
1737736070000|2025-01-24 16:27:50|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|1299
1737736080000|2025-01-24 16:28:00|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|0
1737736090000|2025-01-24 16:28:10|351.7|351.5|351.7|351.5|351.7|351.5|351.6|351.4|0
1737736100000|2025-01-24 16:28:20|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|1159
1737736110000|2025-01-24 16:28:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1816
1737736120000|2025-01-24 16:28:40|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1737736130000|2025-01-24 16:28:50|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|152
1737736140000|2025-01-24 16:29:00|351.6|351.4|351.6|351.4|351.7|351.5|351.6|351.4|706
1737736150000|2025-01-24 16:29:10|351.7|351.5|351.7|351.5|351.7|351.5|351.6|351.4|1428
1737736160000|2025-01-24 16:29:20|351.6|351.4|351.7|351.5|351.7|351.5|351.6|351.4|0
1737736170000|2025-01-24 16:29:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|10
1737736180000|2025-01-24 16:29:40|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|247
1737736190000|2025-01-24 16:29:50|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|23
1737964810000|2025-01-27 08:00:10|353.8|353.3|353.6|353.2|353.8|353.3|353.6|353.2|604
1737964860000|2025-01-27 08:01:00||353.3||353.3||353.3||353.3|0
1737964870000|2025-01-27 08:01:10|353.8|353.4|354|353.7|354|353.7|353.8|353.4|52
1737964890000|2025-01-27 08:01:30|354.3|354|354.3|353.9|354.4|354.1|354.3|353.9|6881
1737964920000|2025-01-27 08:02:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|150
1737964930000|2025-01-27 08:02:10|354.3|353.9|354.2|353.8|354.3|353.9|354.1|353.8|1205
1737964940000|2025-01-27 08:02:20|354.1|353.7|354|353.7|354.1|353.7|354|353.7|0
1737964950000|2025-01-27 08:02:30|354.1||354||354.1||354||0
1737964980000|2025-01-27 08:03:00|353.9|353.4|353.9|353.6|353.9|353.6|353.7|353.4|3240
1737964990000|2025-01-27 08:03:10|354||354||354||353.9||0
1737965000000|2025-01-27 08:03:20|353.9||354||354||353.9||0
1737965010000|2025-01-27 08:03:30|354.1||353.9||354.1||353.9||0
1737965030000|2025-01-27 08:03:50|353.8||353.8||353.8||353.8||0
1737965040000|2025-01-27 08:04:00|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|5000
1737965060000|2025-01-27 08:04:20|353.8||353.8||353.8||353.8||0
1737965070000|2025-01-27 08:04:30|353.7|353.3|353.8|353.4|353.8|353.4|353.7|353.3|0
1737965090000|2025-01-27 08:04:50||353.5||353.5||353.5||353.5|0
1737965100000|2025-01-27 08:05:00|354.1|353.8|354.4|354.1|354.4|354.1|354.1|353.8|3000
1737965130000|2025-01-27 08:05:30|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|0
1737965140000|2025-01-27 08:05:40|354.4|354|354.4|354|354.4|354|354.4|354|0
1737965160000|2025-01-27 08:06:00|354.5|354.1|354.4|354|354.5|354.1|354.4|354|495
1737965170000|2025-01-27 08:06:10|354.3|354.1|354.3|354|354.5|354.1|354.3|354|0
1737965180000|2025-01-27 08:06:20|354.4||354.4||354.4||354.3||0
1737965190000|2025-01-27 08:06:30|354.3|354.1|354.4|354.1|354.4|354.1|354.3|354.1|0
1737965200000|2025-01-27 08:06:40||354||354.1||354.1||354|0
1737965220000|2025-01-27 08:07:00||354.2||354.2||354.2||354.2|0
1737965270000|2025-01-27 08:07:50||354.1||354.1||354.1||354.1|404
1737965280000|2025-01-27 08:08:00||354.2||354.2||354.2||354.2|2000
1737965290000|2025-01-27 08:08:10|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|0
1737965300000|2025-01-27 08:08:20|354.8||354.8||354.8||354.8||0
1737965310000|2025-01-27 08:08:30|354.7||354.8||354.8||354.7||0
1737965320000|2025-01-27 08:08:40||354.5||354.5||354.5||354.5|0
1737965330000|2025-01-27 08:08:50|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|0
1737965340000|2025-01-27 08:09:00|354.8||354.7||354.8||354.7||0
1737965350000|2025-01-27 08:09:10|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|0
1737965360000|2025-01-27 08:09:20|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|0
1737965380000|2025-01-27 08:09:40|355|354.7|354.9|354.6|355|354.7|354.9|354.6|0
1737965390000|2025-01-27 08:09:50|355|354.7|354.9|354.6|355|354.7|354.9|354.6|0
1737965400000|2025-01-27 08:10:00|355|354.7|355.2|354.9|355.2|354.9|355|354.7|625
1737965410000|2025-01-27 08:10:10|355.4|355|355.5|355.2|355.5|355.3|355.4|355|626
1737965430000|2025-01-27 08:10:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1737965440000|2025-01-27 08:10:40|355.5|355.4|355.7|355.5|355.7|355.5|355.5|355.4|0
1737965450000|2025-01-27 08:10:50|355.9|355.6|356|355.7|356|355.7|355.9|355.6|0
1737965460000|2025-01-27 08:11:00|355.7|355.5|356|355.7|356|355.7|355.7|355.5|1934
1737965470000|2025-01-27 08:11:10|355.9|355.8|356|355.7|356|355.8|355.9|355.7|1383
1737965480000|2025-01-27 08:11:20||355.8||355.8||355.8||355.8|0
1737965510000|2025-01-27 08:11:50||355.9||355.8||355.9||355.8|3943
1737965520000|2025-01-27 08:12:00|356.1|355.9|356.3|356.1|356.4|356.1|356.1|355.8|2926
1737965530000|2025-01-27 08:12:10|356.2|355.9|356.3|356|356.3|356|356.2|355.9|700
1737965540000|2025-01-27 08:12:20|356.2|356.1|356.3|356|356.3|356.1|356.2|356|1153
1737965550000|2025-01-27 08:12:30|356.2||356.2||356.2||356.2||0
1737965560000|2025-01-27 08:12:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|724
1737965580000|2025-01-27 08:13:00|356.2|356|356.5|356.2|356.5|356.2|356.2|356|1938
1737965590000|2025-01-27 08:13:10||356.3||356.3||356.3||356.3|0
1737965610000|2025-01-27 08:13:30|356.6|356.4|356.7|356.4|356.7|356.4|356.6|356.3|1700
1737965620000|2025-01-27 08:13:40||356.5||356.5||356.5||356.5|0
1737965630000|2025-01-27 08:13:50|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1737965640000|2025-01-27 08:14:00|357|356.7|357.2|356.9|357.2|356.9|357|356.7|0
1737965650000|2025-01-27 08:14:10||357||356.9||357||356.9|0
1737965660000|2025-01-27 08:14:20|357.3|357|357.2|356.9|357.3|357|357.2|356.9|0
1737965680000|2025-01-27 08:14:40|357.3|357|357.3|357|357.3|357|357.3|356.9|0
1737965690000|2025-01-27 08:14:50|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|179
1737965710000|2025-01-27 08:15:10|357|357|357.3|357|357.3|357|357|357|2213
1737965720000|2025-01-27 08:15:20|357.4|357.1|357.4|357.1|357.4|357.1|357.3|357.1|0
1737965750000|2025-01-27 08:15:50|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|41
1737965770000|2025-01-27 08:16:10|357.6|357.1|357.7|357.4|357.7|357.4|357.6|357.1|627
1737965780000|2025-01-27 08:16:20|357.6|357.3|357.6|357.3|357.6|357.3|357.6|357.3|209
1737965790000|2025-01-27 08:16:30|357.7|357.4|357.8|357.5|357.8|357.5|357.7|357.4|0
1737965800000|2025-01-27 08:16:40|357.6|357.4|357.2|356.9|357.6|357.4|357.2|356.9|8072
1737965820000|2025-01-27 08:17:00||357||357||357||357|0
1737965830000|2025-01-27 08:17:10|357.4|357.1|357.6|357.4|357.6|357.4|357.4|357.1|1024
1737965850000|2025-01-27 08:17:30||357.5||357.5||357.5||357.5|0
1737965860000|2025-01-27 08:17:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.5|2404
1737965900000|2025-01-27 08:18:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|26
1737965910000|2025-01-27 08:18:30|358|357.8|357.9|357.7|358|357.8|357.9|357.7|134
1737965930000|2025-01-27 08:18:50|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|150
1737965950000|2025-01-27 08:19:10|357.7|357.3|357.5|357.3|357.7|357.3|357.5|357.3|34
1737965960000|2025-01-27 08:19:20|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|1112
1737965980000|2025-01-27 08:19:40||357.2||357.2||357.2||357.2|0
1737965990000|2025-01-27 08:19:50||357.1||357.1||357.1||357.1|0
1737966000000|2025-01-27 08:20:00||357.2||357.2||357.2||357.1|0
1737966010000|2025-01-27 08:20:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1737966050000|2025-01-27 08:20:50|357.3|357.2|357.3|357.1|357.3|357.3|357.3|357.1|2215
1737966120000|2025-01-27 08:22:00|357.1|357|357.1|356.8|357.1|357|357.1|356.8|1348
1737966150000|2025-01-27 08:22:30|357|356.7|357|356.7|357|356.7|357|356.7|990
1737966160000|2025-01-27 08:22:40||356.8||356.8||356.8||356.8|0
1737966200000|2025-01-27 08:23:20|356.7|356.6|356.7|356.6|356.8|356.6|356.7|356.6|184
1737966220000|2025-01-27 08:23:40|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|0
1737966230000|2025-01-27 08:23:50|357|356.8|357|356.8|357|356.8|357|356.8|0
1737966240000|2025-01-27 08:24:00|357.1|356.9|357.2|357|357.2|357|357.1|356.9|1400
1737966250000|2025-01-27 08:24:10|357.1||357.1||357.1||357.1||0
1737966260000|2025-01-27 08:24:20||356.9||356.9||356.9||356.9|0
1737966280000|2025-01-27 08:24:40|357.3|357|357.3|357.1|357.3|357.1|357.3|357|0
1737966290000|2025-01-27 08:24:50|357.2||357.3||357.3||357.2||1000
1737966300000|2025-01-27 08:25:00|357.5|357.2|357.6|357.4|357.6|357.4|357.5|357.2|7735
1737966310000|2025-01-27 08:25:10|357.7|357.5|357.8|357.6|357.8|357.6|357.7|357.5|1041
1737966350000|2025-01-27 08:25:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|150
1737966360000|2025-01-27 08:26:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737966420000|2025-01-27 08:27:00|357.5||357.6||357.6||357.5||650
1737966430000|2025-01-27 08:27:10||357.5||357.5||357.5||357.5|0
1737966450000|2025-01-27 08:27:30|357.7|357.6|357.7|357.5|357.7|357.6|357.7|357.5|707
1737966480000|2025-01-27 08:28:00|357.6||357.6||357.6||357.6||0
1737966490000|2025-01-27 08:28:10|357.5|357.4|357.6|357.4|357.6|357.4|357.5|357.4|171
1737966500000|2025-01-27 08:28:20|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|0
1737966530000|2025-01-27 08:28:50|||||||||1500
1737966570000|2025-01-27 08:29:30|357.4|357.2|357.3|357.2|357.4|357.2|357.3|357.2|0
1737966600000|2025-01-27 08:30:00|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|185
1737966610000|2025-01-27 08:30:10||357.3||357.3||357.3||357.3|784
1737966650000|2025-01-27 08:30:50|||||||||1584
1737966690000|2025-01-27 08:31:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737966710000|2025-01-27 08:31:50|357.6||357.6||357.6||357.6||0
1737966720000|2025-01-27 08:32:00|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1849
1737966730000|2025-01-27 08:32:10|357.4|357.2|357.3|357.1|357.4|357.2|357.3|357.1|300
1737966750000|2025-01-27 08:32:30|357.2|356.9|357|356.9|357.2|356.9|357|356.9|78
1737966770000|2025-01-27 08:32:50|356.9|356.8|357|356.8|357|356.8|356.9|356.8|112
1737966780000|2025-01-27 08:33:00|357.1||357.1||357.1||357.1||55
1737966790000|2025-01-27 08:33:10|357|356.9|357|356.8|357|356.9|357|356.8|0
1737966820000|2025-01-27 08:33:40|356.9||357||357||356.9||1738
1737966860000|2025-01-27 08:34:20|356.9||356.9||356.9||356.9||0
1737966870000|2025-01-27 08:34:30|||||||||480
1737966880000|2025-01-27 08:34:40|357||356.9||357||356.9||0
1737966890000|2025-01-27 08:34:50|357||356.9||357||356.9||751
1737966900000|2025-01-27 08:35:00|357||357||357||356.9||0
1737966910000|2025-01-27 08:35:10|356.9||356.9||356.9||356.9||0
1737966950000|2025-01-27 08:35:50|357||357||357||357||0
1737966980000|2025-01-27 08:36:20|356.9|356.7|356.8|356.7|356.9|356.7|356.8|356.7|0
1737966990000|2025-01-27 08:36:30|356.7|356.6|356.6|356.5|356.7|356.6|356.6|356.5|1
1737967030000|2025-01-27 08:37:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|609
1737967040000|2025-01-27 08:37:20|356.8|356.5|356.8|356.5|356.8|356.5|356.7|356.5|310
1737967050000|2025-01-27 08:37:30|356.7||356.7||356.7||356.7||0
1737967080000|2025-01-27 08:38:00|356.6||356.6||356.6||356.6||0
1737967240000|2025-01-27 08:40:40|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|1844
1737967250000|2025-01-27 08:40:50|||||||||408
1737967320000|2025-01-27 08:42:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|2020
1737967330000|2025-01-27 08:42:10|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|2838
1737967340000|2025-01-27 08:42:20||356.5||356.5||356.5||356.5|0
1737967370000|2025-01-27 08:42:50|356.7||356.7||356.7||356.7||0
1737967380000|2025-01-27 08:43:00||356.6||356.6||356.6||356.6|0
1737967400000|2025-01-27 08:43:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|4000
1737967410000|2025-01-27 08:43:30||356.6||356.6||356.6||356.6|0
1737967430000|2025-01-27 08:43:50||356.7||356.7||356.7||356.7|0
1737967470000|2025-01-27 08:44:30||356.6||356.6||356.6||356.6|150
1737967490000|2025-01-27 08:44:50||356.7||356.7||356.7||356.7|0
1737967510000|2025-01-27 08:45:10|357|356.8|356.9|356.8|357|356.9|356.9|356.8|3
1737967550000|2025-01-27 08:45:50|357|356.9|357|356.9|357|356.9|357|356.9|0
1737967570000|2025-01-27 08:46:10|357.1|357|357.1|357|357.1|357|357.1|357|2359
1737967670000|2025-01-27 08:47:50|357|356.9|357|356.9|357|356.9|357|356.9|0
1737967680000|2025-01-27 08:48:00|357.1|356.8|356.9|356.8|357.1|356.8|356.9|356.8|333
1737967690000|2025-01-27 08:48:10|356.8|356.6|356.8|356.7|356.8|356.7|356.7|356.6|5039
1737967700000|2025-01-27 08:48:20|356.9|356.8|357|356.9|357|356.9|356.9|356.8|6
1737967750000|2025-01-27 08:49:10||356.8||356.8||356.8||356.8|0
1737967790000|2025-01-27 08:49:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1737967870000|2025-01-27 08:51:10|356.7|356.6|356.6|356.5|356.8|356.6|356.6|356.5|1105
1737967910000|2025-01-27 08:51:50|||||||||540
1737967940000|2025-01-27 08:52:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|725
1737967970000|2025-01-27 08:52:50|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|288
1737967980000|2025-01-27 08:53:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|458
1737967990000|2025-01-27 08:53:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1737968040000|2025-01-27 08:54:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1737968050000|2025-01-27 08:54:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|150
1737968060000|2025-01-27 08:54:20||356.5||356.5||356.5||356.5|923
1737968070000|2025-01-27 08:54:30|356.8|356.6|356.8|356.7|356.8|356.7|356.7|356.6|0
1737968160000|2025-01-27 08:56:00|356.7|356.6|356.8|356.7|356.8|356.7|356.7|356.6|3263
1737968170000|2025-01-27 08:56:10|356.9||356.8||356.9||356.8||355
1737968190000|2025-01-27 08:56:30||356.6||356.6||356.6||356.6|1424
1737968200000|2025-01-27 08:56:40|356.7||356.7||356.7||356.7||0
1737968240000|2025-01-27 08:57:20|356.8||356.8||356.8||356.8||2111
1737968320000|2025-01-27 08:58:40|356.7||356.7||356.7||356.7||0
1737968330000|2025-01-27 08:58:50|356.8||356.8||356.8||356.8||0
1737968360000|2025-01-27 08:59:20|||||||||795
1737968390000|2025-01-27 08:59:50|356.7||356.7||356.7||356.7||0
1737968410000|2025-01-27 09:00:10|356.8|356.7|356.8|356.6|356.8|356.7|356.8|356.6|0
1737968420000|2025-01-27 09:00:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|120
1737968450000|2025-01-27 09:00:50|356.8|356.6|356.8|356.5|356.8|356.6|356.8|356.5|843
1737968460000|2025-01-27 09:01:00||356.6||356.7||356.7||356.6|512
1737968480000|2025-01-27 09:01:20||356.6||356.6||356.6||356.6|1025
1737968490000|2025-01-27 09:01:30|356.7||356.7||356.7||356.7||0
1737968510000|2025-01-27 09:01:50|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|0
1737968520000|2025-01-27 09:02:00|357.2|357|357.2|357|357.2|357|357.2|357|0
1737968530000|2025-01-27 09:02:10||357.1||357||357.1||357|0
1737968550000|2025-01-27 09:02:30|357|356.9|357|356.9|357|356.9|357|356.9|720
1737968590000|2025-01-27 09:03:10|||||||||1309
1737968600000|2025-01-27 09:03:20|356.9|356.8|356.9|356.7|357|356.8|356.9|356.7|2184
1737968610000|2025-01-27 09:03:30|357|356.9|357.1|357|357.1|357|357|356.9|0
1737968620000|2025-01-27 09:03:40||356.9||356.9||356.9||356.9|0
1737968660000|2025-01-27 09:04:20|357||357||357||357||0
1737968750000|2025-01-27 09:05:50||356.8||356.9||356.9||356.8|0
1737968790000|2025-01-27 09:06:30|357.1|357|357.1|357|357.1|357|357.1|357|0
1737968800000|2025-01-27 09:06:40|357.2|357.1|357.2|357.1|357.2|357.1|357.1|357|322
1737968830000|2025-01-27 09:07:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|0
1737968850000|2025-01-27 09:07:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1582
1737968860000|2025-01-27 09:07:40|357.3|357.2|357.3|357.2|357.4|357.2|357.3|357.2|2412
1737968920000|2025-01-27 09:08:40||357.1||357.1||357.1||357.1|0
1737968930000|2025-01-27 09:08:50||357.2||357.2||357.2||357.2|0
1737969010000|2025-01-27 09:10:10|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1737969050000|2025-01-27 09:10:50|357.5|357.4|357.7|357.5|357.7|357.5|357.5|357.4|0
1737969060000|2025-01-27 09:11:00||357.6||357.6||357.6||357.6|0
1737969080000|2025-01-27 09:11:20|357.8|357.7|358|357.8|358|357.8|357.8|357.7|1138
1737969120000|2025-01-27 09:12:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1737969150000|2025-01-27 09:12:30||357.6||357.7||357.7||357.6|0
1737969160000|2025-01-27 09:12:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|0
1737969170000|2025-01-27 09:12:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|260
1737969190000|2025-01-27 09:13:10|357.6|357.4|357.5|357.4|357.6|357.4|357.5|357.4|372
1737969240000|2025-01-27 09:14:00|357.4|357.3|357.3|357.2|357.4|357.3|357.3|357.2|0
1737969250000|2025-01-27 09:14:10|357.4||357.3||357.4||357.3||0
1737969260000|2025-01-27 09:14:20|357.4||357.3||357.4||357.3||0
1737969270000|2025-01-27 09:14:30|357.4||357.4||357.4||357.4||0
1737969280000|2025-01-27 09:14:40||357.3||357.2||357.3||357.2|0
1737969290000|2025-01-27 09:14:50||357.3||357.2||357.3||357.2|0
1737969300000|2025-01-27 09:15:00|357.3||357.3||357.3||357.3||0
1737969380000|2025-01-27 09:16:20|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|858
1737969390000|2025-01-27 09:16:30||357.3||357.3||357.3||357.3|0
1737969440000|2025-01-27 09:17:20||357.4||357.4||357.4||357.4|0
1737969470000|2025-01-27 09:17:50|||||||||1582
1737969590000|2025-01-27 09:19:50||357.3||357.4||357.4||357.3|1582
1737969600000|2025-01-27 09:20:00||357.3||357.3||357.3||357.3|0
1737969610000|2025-01-27 09:20:10|357.4||357.4||357.4||357.4||1302
1737969630000|2025-01-27 09:20:30|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|1377
1737969650000|2025-01-27 09:20:50||357.2||357.2||357.2||357.2|0
1737969660000|2025-01-27 09:21:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|771
1737969670000|2025-01-27 09:21:10||357.2||357.2||357.2||357.2|0
1737969690000|2025-01-27 09:21:30||357.3||357.3||357.3||357.3|0
1737969700000|2025-01-27 09:21:40||357.2||357.2||357.3||357.2|0
1737969710000|2025-01-27 09:21:50||357.3||357.3||357.3||357.3|0
1737969750000|2025-01-27 09:22:30|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1737969760000|2025-01-27 09:22:40||357.3||357.3||357.3||357.3|0
1737969780000|2025-01-27 09:23:00||357.4||357.4||357.4||357.4|0
1737969800000|2025-01-27 09:23:20|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|1531
1737969820000|2025-01-27 09:23:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|18
1737969910000|2025-01-27 09:25:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737969920000|2025-01-27 09:25:20|357.7|357.6|357.8|357.6|357.8|357.6|357.7|357.6|3905
1737969950000|2025-01-27 09:25:50|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1737969960000|2025-01-27 09:26:00|357.6||357.7||357.7||357.6||1737
1737969980000|2025-01-27 09:26:20|357.6||357.6||357.6||357.6||0
1737969990000|2025-01-27 09:26:30|357.7|357.4|357.7|357.5|357.7|357.5|357.7|357.4|3382
1737970000000|2025-01-27 09:26:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|0
1737970030000|2025-01-27 09:27:10|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|0
1737970090000|2025-01-27 09:28:10|357.3|357.3|357.3|357.2|357.3|357.3|357.3|357.2|0
1737970100000|2025-01-27 09:28:20|357.4||357.4||357.4||357.4||0
1737970160000|2025-01-27 09:29:20|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1737970170000|2025-01-27 09:29:30|357.2||357.2||357.2||357.2||0
1737970180000|2025-01-27 09:29:40|357.1|357|357.1|356.9|357.1|357|357.1|356.9|150
1737970230000|2025-01-27 09:30:30|357.2|357|357.2|357|357.2|357|357.2|357|1582
1737970240000|2025-01-27 09:30:40|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|2500
1737970320000|2025-01-27 09:32:00|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|2373
1737970330000|2025-01-27 09:32:10|357.6||357.5||357.6||357.5||3046
1737970370000|2025-01-27 09:32:50|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737970410000|2025-01-27 09:33:30||357.4||357.4||357.4||357.4|1977
1737970460000|2025-01-27 09:34:20||357.5||357.5||357.5||357.5|0
1737970490000|2025-01-27 09:34:50||357.4||357.4||357.4||357.4|100
1737970500000|2025-01-27 09:35:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|0
1737970540000|2025-01-27 09:35:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|7
1737970570000|2025-01-27 09:36:10||357.8||357.7||357.8||357.7|1977
1737970580000|2025-01-27 09:36:20|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|2795
1737970610000|2025-01-27 09:36:50||357.7||357.7||357.7||357.7|0
1737970620000|2025-01-27 09:37:00|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|895
1737970630000|2025-01-27 09:37:10|358|357.9|358|357.9|358|357.9|358|357.9|915
1737970640000|2025-01-27 09:37:20|||||||||150
1737970660000|2025-01-27 09:37:40|358.1|358|358.5|358.3|358.5|358.3|358.1|358|718
1737970680000|2025-01-27 09:38:00|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|573
1737970730000|2025-01-27 09:38:50|358.3||358.3||358.3||358.3||0
1737970740000|2025-01-27 09:39:00||358.1||358.2||358.2||358.1|0
1737970750000|2025-01-27 09:39:10||358.1||358.2||358.2||358.1|0
1737970850000|2025-01-27 09:40:50|||||||||953
1737971020000|2025-01-27 09:43:40|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|0
1737971040000|2025-01-27 09:44:00|||||||||2000
1737971050000|2025-01-27 09:44:10|||||||||5000
1737971080000|2025-01-27 09:44:40|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.1|173
1737971090000|2025-01-27 09:44:50|358.4||358.4||358.4||358.4||857
1737971100000|2025-01-27 09:45:00|358.3||358.4||358.4||358.3||0
1737971120000|2025-01-27 09:45:20|358.3|358.3|358.5|358.3|358.5|358.3|358.3|358.3|0
1737971140000|2025-01-27 09:45:40||358.4||358.3||358.4||358.3|1481
1737971160000|2025-01-27 09:46:00|358.4||358.5||358.5||358.4||0
1737971240000|2025-01-27 09:47:20|358.3|358.2|358.4|358.3|358.4|358.3|358.2|358.1|7234
1737971250000|2025-01-27 09:47:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|17
1737971260000|2025-01-27 09:47:40||358.3||358.3||358.3||358.3|1853
1737971290000|2025-01-27 09:48:10|358.3|358.2|358.3|358.2|358.3|358.2|358.3|358.2|1099
1737971310000|2025-01-27 09:48:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|3
1737971360000|2025-01-27 09:49:20|358.4|358.4|358.4|358.2|358.4|358.4|358.4|358.2|946
1737971400000|2025-01-27 09:50:00|358.3|358.1|358.2|358.1|358.3|358.1|358.2|358.1|2500
1737971420000|2025-01-27 09:50:20||358||358||358||358|0
1737971440000|2025-01-27 09:50:40|358.1||358.1||358.1||358.1||0
1737971460000|2025-01-27 09:51:00|358|357.9|357.9|357.8|358|357.9|357.8|357.7|0
1737971480000|2025-01-27 09:51:20||357.7||357.7||357.7||357.7|0
1737971520000|2025-01-27 09:52:00|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|30
1737971550000|2025-01-27 09:52:30|357.7||357.7||357.7||357.7||0
1737971580000|2025-01-27 09:53:00|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|0
1737971590000|2025-01-27 09:53:10|357.8|357.7|358|357.9|358|357.9|357.8|357.7|614
1737971600000|2025-01-27 09:53:20||357.8||357.8||357.8||357.8|0
1737971660000|2025-01-27 09:54:20|357.7|357.6|357.7|357.6|357.8|357.6|357.6|357.5|2759
1737971700000|2025-01-27 09:55:00|||||||||1375
1737971710000|2025-01-27 09:55:10|||||||||865
1737971720000|2025-01-27 09:55:20|357.8||357.7||357.8||357.7||0
1737971740000|2025-01-27 09:55:40|357.8||357.8||357.8||357.8||218
1737971860000|2025-01-27 09:57:40|357.7||357.7||357.7||357.7||4853
1737971890000|2025-01-27 09:58:10|||||||||2317
1737971900000|2025-01-27 09:58:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1737971960000|2025-01-27 09:59:20|||||||||310
1737971970000|2025-01-27 09:59:30|||||||||806
1737971980000|2025-01-27 09:59:40|||||||||14
1737972010000|2025-01-27 10:00:10|358|357.9|358|357.9|358|357.9|358|357.9|0
1737972020000|2025-01-27 10:00:20|358.1|358.1|358.2|358.1|358.2|358.1|358.1|358.1|0
1737972030000|2025-01-27 10:00:30|358.3|358.2|358.5|358.4|358.5|358.4|358.3|358.2|2317
1737972040000|2025-01-27 10:00:40|358.3|358.2|358.5|358.3|358.5|358.3|358.3|358.2|2329
1737972170000|2025-01-27 10:02:50|358.4|358.2|358.4|358.2|358.4|358.3|358.4|358.2|1651
1737972200000|2025-01-27 10:03:20|358.3||358.4||358.4||358.3||0
1737972210000|2025-01-27 10:03:30||358.3||358.3||358.3||358.3|1000
1737972300000|2025-01-27 10:05:00|358.3|358.2|358.3|358.2|358.4|358.2|358.2|358.1|0
1737972310000|2025-01-27 10:05:10|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|592
1737972340000|2025-01-27 10:05:40|358.4|358.2|358.5|358.4|358.5|358.4|358.3|358.2|0
1737972360000|2025-01-27 10:06:00|358.6||358.6||358.6||358.6||0
1737972440000|2025-01-27 10:07:20|358.5||358.5||358.5||358.5||0
1737972510000|2025-01-27 10:08:30|358.4|358.3|358.4|358.3|358.5|358.4|358.4|358.3|150
1737972530000|2025-01-27 10:08:50||358.2||358.2||358.2||358.2|844
1737972580000|2025-01-27 10:09:40||358.3||358.3||358.3||358.3|0
1737972600000|2025-01-27 10:10:00||358.2||358.2||358.2||358.2|411
1737972610000|2025-01-27 10:10:10||358.3||358.3||358.3||358.3|0
1737972670000|2025-01-27 10:11:10|358.2|358.2|358.2|358.1|358.2|358.2|358.2|358.1|711
1737972700000|2025-01-27 10:11:40|358.3|358.2|358.3|358.1|358.3|358.2|358.3|358.1|0
1737972730000|2025-01-27 10:12:10||358.2||358.2||358.2||358.2|0
1737972760000|2025-01-27 10:12:40|358.4|358.3|358.7|358.5|358.7|358.5|358.4|358.3|2136
1737972770000|2025-01-27 10:12:50|358.6||358.7||358.7||358.6||0
1737972780000|2025-01-27 10:13:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737972830000|2025-01-27 10:13:50|358.7|358.7|358.8|358.7|358.8|358.7|358.7|358.7|2111
1737972860000|2025-01-27 10:14:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2317
1737972870000|2025-01-27 10:14:30|358.8||358.7||358.8||358.7||0
1737973010000|2025-01-27 10:16:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1737973020000|2025-01-27 10:17:00|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|0
1737973050000|2025-01-27 10:17:30|358.5|358.3|358.4|358.3|358.5|358.3|358.4|358.3|1329
1737973060000|2025-01-27 10:17:40|358.5|358.4|358.5|358.3|358.5|358.4|358.5|358.3|286
1737973070000|2025-01-27 10:17:50||358.4||358.4||358.4||358.4|0
1737973100000|2025-01-27 10:18:20||358.3||358.3||358.3||358.3|0
1737973160000|2025-01-27 10:19:20|358.4||358.4||358.4||358.4||0
1737973180000|2025-01-27 10:19:40||358.2||358.2||358.2||358.2|0
1737973210000|2025-01-27 10:20:10|358.6|358.4|358.6|358.4|358.6|358.4|358.5|358.4|1737
1737973220000|2025-01-27 10:20:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|150
1737973270000|2025-01-27 10:21:10|||||||||441
1737973310000|2025-01-27 10:21:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737973320000|2025-01-27 10:22:00||358.7||358.7||358.7||358.7|0
1737973330000|2025-01-27 10:22:10|||||||||108
1737973410000|2025-01-27 10:23:30|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|8
1737973470000|2025-01-27 10:24:30|359|358.9|359|358.9|359|358.9|359|358.9|4
1737973500000|2025-01-27 10:25:00|358.9|358.8|359|358.8|359|358.8|358.9|358.8|150
1737973510000|2025-01-27 10:25:10|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|493
1737973520000|2025-01-27 10:25:20|||||||||112
1737973570000|2025-01-27 10:26:10||358.6||358.6||358.6||358.6|121
1737973580000|2025-01-27 10:26:20|358.7||358.7||358.7||358.7||0
1737973590000|2025-01-27 10:26:30|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|540
1737973640000|2025-01-27 10:27:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1928
1737973650000|2025-01-27 10:27:30||358.6||358.6||358.6||358.6|638
1737973660000|2025-01-27 10:27:40||358.7||358.7||358.7||358.7|0
1737973680000|2025-01-27 10:28:00||358.6||358.6||358.6||358.6|0
1737973690000|2025-01-27 10:28:10|358.6|358.5|358.6|358.4|358.6|358.5|358.6|358.4|77
1737973700000|2025-01-27 10:28:20||358.5||358.4||358.5||358.4|1500
1737973710000|2025-01-27 10:28:30||358.5||358.5||358.5||358.5|0
1737973740000|2025-01-27 10:29:00|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|3
1737973750000|2025-01-27 10:29:10||358.7||358.7||358.7||358.7|0
1737973780000|2025-01-27 10:29:40||358.6||358.6||358.6||358.6|0
1737973800000|2025-01-27 10:30:00||358.7||358.7||358.7||358.7|0
1737973810000|2025-01-27 10:30:10|358.9||358.9||358.9||358.9||0
1737973850000|2025-01-27 10:30:50|359|358.8|359|358.8|359|358.8|359|358.8|0
1737973990000|2025-01-27 10:33:10||358.9||358.9||358.9||358.9|0
1737974000000|2025-01-27 10:33:20|358.9|358.8|358.9|358.8|359|358.8|358.9|358.8|0
1737974010000|2025-01-27 10:33:30|359|358.9|359|358.8|359|358.9|359|358.8|150
1737974040000|2025-01-27 10:34:00|358.9|358.7|358.8|358.7|358.9|358.7|358.8|358.7|0
1737974050000|2025-01-27 10:34:10|||||||||124
1737974100000|2025-01-27 10:35:00|||||||||722
1737974110000|2025-01-27 10:35:10||358.6||358.7||358.7||358.6|824
1737974120000|2025-01-27 10:35:20||358.6||358.7||358.7||358.6|0
1737974130000|2025-01-27 10:35:30||358.6||358.7||358.7||358.6|0
1737974150000|2025-01-27 10:35:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|2171
1737974160000|2025-01-27 10:36:00||358.7||358.7||358.7||358.7|0
1737974170000|2025-01-27 10:36:10|358.8||358.8||358.8||358.8||0
1737974250000|2025-01-27 10:37:30|||||||||741
1737974390000|2025-01-27 10:39:50|358.9|358.8|359|358.9|359|358.9|358.9|358.8|10
1737974400000|2025-01-27 10:40:00|||||||||686
1737974410000|2025-01-27 10:40:10|359.2|359|359.2|359|359.2|359|359.2|359|159
1737974460000|2025-01-27 10:41:00|359|358.9|359|358.9|359|358.9|359|358.9|150
1737974570000|2025-01-27 10:42:50|||||||||1500
1737974590000|2025-01-27 10:43:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1961
1737974640000|2025-01-27 10:44:00|359|358.9|359|358.9|359|358.9|359|358.9|862
1737974720000|2025-01-27 10:45:20|359.1|359|359.1|359|359.1|359|359.1|359|488
1737974730000|2025-01-27 10:45:30|||||||||7000
1737974780000|2025-01-27 10:46:20|359.2|359.1|359.2|359|359.2|359.1|359.2|359|0
1737974800000|2025-01-27 10:46:40|359.1||359.1||359.1||359.1||0
1737974830000|2025-01-27 10:47:10|||||||||100
1737974900000|2025-01-27 10:48:20|359.2||359.2||359.2||359.2||0
1737974940000|2025-01-27 10:49:00|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1737974960000|2025-01-27 10:49:20|359||358.9||359||358.9||0
1737975040000|2025-01-27 10:50:40|359|358.9|359.1|359|359.1|359|359|358.9|2129
1737975060000|2025-01-27 10:51:00|359.2||359.2||359.2||359.2||1179
1737975080000|2025-01-27 10:51:20||359.1||359.1||359.1||359.1|0
1737975110000|2025-01-27 10:51:50|359.1|359|359.3|359.2|359.4|359.2|359.1|359|1647
1737975120000|2025-01-27 10:52:00|359.4|359.1|359.3|359.1|359.4|359.1|359.3|359.1|93
1737975130000|2025-01-27 10:52:10|359.2|359|359.2|359|359.2|359|359.2|359|2171
1737975140000|2025-01-27 10:52:20|359.1|358.9|359|358.9|359.1|358.9|359|358.9|82
1737975240000|2025-01-27 10:54:00|359.1|359|359.1|359|359.1|359|359.1|359|2228
1737975280000|2025-01-27 10:54:40|||||||||2243
1737975320000|2025-01-27 10:55:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737975340000|2025-01-27 10:55:40|359.3|359.2|359.4|359.2|359.4|359.2|359.3|359.2|0
1737975360000|2025-01-27 10:56:00|359.3||359.3||359.3||359.3||0
1737975390000|2025-01-27 10:56:30|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|300
1737975420000|2025-01-27 10:57:00|359.2||359.2||359.2||359.2||0
1737975430000|2025-01-27 10:57:10|||||||||1000
1737975460000|2025-01-27 10:57:40|||||||||224
1737975510000|2025-01-27 10:58:30|||||||||150
1737975570000|2025-01-27 10:59:30|359.1|359|359.1|359|359.1|359|359.1|359|0
1737975580000|2025-01-27 10:59:40|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|416
1737975620000|2025-01-27 11:00:20|||||||||250
1737975630000|2025-01-27 11:00:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737975660000|2025-01-27 11:01:00||359.1||359.2||359.2||359.1|1476
1737975670000|2025-01-27 11:01:10||359.1||359.1||359.1||359.1|0
1737975730000|2025-01-27 11:02:10|359.4|359.2|359.4|359.3|359.4|359.3|359.4|359.2|47
1737975780000|2025-01-27 11:03:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|150
1737975790000|2025-01-27 11:03:10|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|778
1737975810000|2025-01-27 11:03:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737975920000|2025-01-27 11:05:20|359.4|359.3|359.4|359.2|359.4|359.3|359.4|359.2|4
1737975930000|2025-01-27 11:05:30|359.3||359.3||359.3||359.3||0
1737975970000|2025-01-27 11:06:10|359.4|359.3|359.5|359.3|359.5|359.3|359.4|359.3|1627
1737975980000|2025-01-27 11:06:20|359.4||359.4||359.4||359.4||0
1737976090000|2025-01-27 11:08:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737976200000|2025-01-27 11:10:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|491
1737976290000|2025-01-27 11:11:30|||||||||1627
1737976310000|2025-01-27 11:11:50|359.3|359.2|359.2|359.1|359.3|359.2|359.2|359.1|1600
1737976360000|2025-01-27 11:12:40|||||||||50
1737976560000|2025-01-27 11:16:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.1|0
1737976580000|2025-01-27 11:16:20|||||||||1000
1737976660000|2025-01-27 11:17:40||359.1||359.1||359.1||359.1|40
1737976750000|2025-01-27 11:19:10||359.2||359.2||359.2||359.2|0
1737976910000|2025-01-27 11:21:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737977120000|2025-01-27 11:25:20|||||||||269
1737977130000|2025-01-27 11:25:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|7
1737977160000|2025-01-27 11:26:00|359.4|359.4|359.5|359.3|359.5|359.4|359.3|359.3|1400
1737977220000|2025-01-27 11:27:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|33
1737977250000|2025-01-27 11:27:30|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|2043
1737977310000|2025-01-27 11:28:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737977320000|2025-01-27 11:28:40|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|934
1737977370000|2025-01-27 11:29:30||359.4||359.4||359.4||359.4|0
1737977380000|2025-01-27 11:29:40||359.3||359.3||359.3||359.3|0
1737977430000|2025-01-27 11:30:30||359.4||359.4||359.4||359.4|0
1737977500000|2025-01-27 11:31:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|7
1737977540000|2025-01-27 11:32:20|359.5|359.4|359.6|359.5|359.6|359.5|359.5|359.4|159
1737977570000|2025-01-27 11:32:50||359.4||359.4||359.4||359.4|50
1737977610000|2025-01-27 11:33:30|359.5||359.5||359.5||359.5||0
1737977630000|2025-01-27 11:33:50|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1991
1737977650000|2025-01-27 11:34:10|||||||||10
1737977670000|2025-01-27 11:34:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|49
1737977690000|2025-01-27 11:34:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|586
1737977700000|2025-01-27 11:35:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|0
1737977710000|2025-01-27 11:35:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|718
1737977730000|2025-01-27 11:35:30|||||||||30
1737977930000|2025-01-27 11:38:50|359.1|359|359.1|359|359.1|359|359.1|359|63
1737977950000|2025-01-27 11:39:10|358.9|358.8|358.8|358.7|358.9|358.8|358.8|358.6|2168
1737977960000|2025-01-27 11:39:20|||||||||725
1737977980000|2025-01-27 11:39:40|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1678
1737978010000|2025-01-27 11:40:10|359|358.9|359|358.8|359|358.9|359|358.8|42
1737978050000|2025-01-27 11:40:50|358.9|358.9|358.9|358.8|358.9|358.9|358.9|358.8|1100
1737978080000|2025-01-27 11:41:20||358.7||358.7||358.7||358.7|0
1737978090000|2025-01-27 11:41:30|358.8|358.6|358.7|358.6|358.8|358.6|358.7|358.6|811
1737978120000|2025-01-27 11:42:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|712
1737978140000|2025-01-27 11:42:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|8
1737978180000|2025-01-27 11:43:00||358.8||358.8||358.8||358.8|0
1737978250000|2025-01-27 11:44:10|||||||||5350
1737978290000|2025-01-27 11:44:50|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|0
1737978370000|2025-01-27 11:46:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2833
1737978420000|2025-01-27 11:47:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|125
1737978480000|2025-01-27 11:48:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|546
1737978490000|2025-01-27 11:48:10|||||||||25
1737978560000|2025-01-27 11:49:20|358.6||358.6||358.6||358.6||782
1737978590000|2025-01-27 11:49:50||358.5||358.5||358.5||358.5|21
1737978610000|2025-01-27 11:50:10|||||||||101
1737978690000|2025-01-27 11:51:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|229
1737978710000|2025-01-27 11:51:50|358.6|358.5|358.8|358.7|358.8|358.7|358.6|358.5|150
1737978720000|2025-01-27 11:52:00||358.6||358.6||358.6||358.6|0
1737978770000|2025-01-27 11:52:50|358.7||358.7||358.7||358.7||0
1737978780000|2025-01-27 11:53:00|358.8||358.8||358.8||358.8||210
1737978790000|2025-01-27 11:53:10||358.7||358.6||358.7||358.6|0
1737978900000|2025-01-27 11:55:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|269
1737978910000|2025-01-27 11:55:10|358.5|358.4|358.6|358.4|358.6|358.4|358.5|358.4|259
1737978940000|2025-01-27 11:55:40||358.5||358.4||358.5||358.4|0
1737978990000|2025-01-27 11:56:30|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|0
1737979020000|2025-01-27 11:57:00||358.7||358.7||358.7||358.7|0
1737979100000|2025-01-27 11:58:20||358.6||358.6||358.6||358.6|0
1737979110000|2025-01-27 11:58:30|358.7||358.8||358.8||358.7||0
1737979170000|2025-01-27 11:59:30|358.7||358.7||358.7||358.7||0
1737979200000|2025-01-27 12:00:00|||||||||1040
1737979300000|2025-01-27 12:01:40|||||||||1500
1737979350000|2025-01-27 12:02:30|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2300
1737979380000|2025-01-27 12:03:00|358.9|358.8|358.9|358.8|358.9|358.8|358.8|358.7|1607
1737979410000|2025-01-27 12:03:30|359||359||359||359||4
1737979450000|2025-01-27 12:04:10|||||||||2753
1737979520000|2025-01-27 12:05:20||358.9||358.9||358.9||358.9|0
1737979530000|2025-01-27 12:05:30|359.2|359|359.1|359|359.2|359|359.1|359|1600
1737979570000|2025-01-27 12:06:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|345
1737979590000|2025-01-27 12:06:30|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|1257
1737979600000|2025-01-27 12:06:40|359.4||359.4||359.4||359.4||132
1737979830000|2025-01-27 12:10:30|359.3||359.3||359.3||359.3||0
1737979920000|2025-01-27 12:12:00|359.4||359.4||359.4||359.4||2300
1737979970000|2025-01-27 12:12:50||359.3||359.3||359.3||359.3|0
1737979990000|2025-01-27 12:13:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|150
1737980000000|2025-01-27 12:13:20|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1737980050000|2025-01-27 12:14:10|||||||||18
1737980060000|2025-01-27 12:14:20|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|5350
1737980100000|2025-01-27 12:15:00||359.1||359.1||359.1||359.1|0
1737980140000|2025-01-27 12:15:40|359.2||359.2||359.2||359.2||1800
1737980170000|2025-01-27 12:16:10|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|31
1737980320000|2025-01-27 12:18:40|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|0
1737980340000|2025-01-27 12:19:00|||||||||1000
1737980600000|2025-01-27 12:23:20|359.3|359.2|359.4|359.3|359.4|359.3|359.3|359.2|203
1737980620000|2025-01-27 12:23:40|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|150
1737980630000|2025-01-27 12:23:50|359.4||359.4||359.4||359.4||0
1737980700000|2025-01-27 12:25:00|359.3||359.3||359.3||359.3||0
1737980710000|2025-01-27 12:25:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|19
1737980740000|2025-01-27 12:25:40|||||||||2
1737980800000|2025-01-27 12:26:40|359.1|359|359.1|359|359.1|359|359.1|359|167
1737980810000|2025-01-27 12:26:50|359|358.9|359|358.9|359|358.9|359|358.9|10
1737980870000|2025-01-27 12:27:50|359.1|359|359.1|358.9|359.1|359|359.1|358.9|50
1737980880000|2025-01-27 12:28:00||359||359||359||359|0
1737980970000|2025-01-27 12:29:30|||||||||218
1737980990000|2025-01-27 12:29:50|359.2||359.2||359.2||359.2||1907
1737981010000|2025-01-27 12:30:10|359.1||359.1||359.1||359.1||0
1737981060000|2025-01-27 12:31:00|359|358.9|359|358.9|359|358.9|359|358.9|1439
1737981110000|2025-01-27 12:31:50|||||||||1470
1737981310000|2025-01-27 12:35:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1737981380000|2025-01-27 12:36:20|||||||||50
1737981420000|2025-01-27 12:37:00|358.8|358.7|358.9|358.8|358.9|358.8|358.8|358.7|18
1737981470000|2025-01-27 12:37:50||358.7||358.7||358.7||358.7|0
1737981490000|2025-01-27 12:38:10|358.8||358.8||358.8||358.8||0
1737981560000|2025-01-27 12:39:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|0
1737981590000|2025-01-27 12:39:50||358.8||358.8||358.8||358.8|0
1737981600000|2025-01-27 12:40:00|359|358.9|359|358.9|359|358.9|359|358.9|36
1737981630000|2025-01-27 12:40:30||358.8||358.8||358.8||358.8|0
1737981680000|2025-01-27 12:41:20|358.9||359||359||358.9||0
1737981740000|2025-01-27 12:42:20|358.9||358.9||358.9||358.9||0
1737981750000|2025-01-27 12:42:30|359||359||359||359||0
1737981840000|2025-01-27 12:44:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|723
1737981870000|2025-01-27 12:44:30||359||359||359||359|0
1737981900000|2025-01-27 12:45:00|||||||||786
1737981910000|2025-01-27 12:45:10||358.9||358.9||358.9||358.9|792
1737981930000|2025-01-27 12:45:30|359|358.8|359|358.8|359|358.8|359|358.8|38
1737981940000|2025-01-27 12:45:40|358.9||358.9||358.9||358.9||871
1737981960000|2025-01-27 12:46:00|358.7|358.5|358.7|358.6|358.7|358.6|358.7|358.5|899
1737981970000|2025-01-27 12:46:10|358.8|358.7|358.5|358.3|358.8|358.7|358.4|358.3|9307
1737981980000|2025-01-27 12:46:20|358.4|358.4|358.6|358.5|358.6|358.5|358.4|358.4|443
1737981990000|2025-01-27 12:46:30|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|0
1737982030000|2025-01-27 12:47:10|358.8|358.7|359.1|359|359.1|359|358.8|358.7|3032
1737982040000|2025-01-27 12:47:20||358.9||358.9||358.9||358.9|0
1737982060000|2025-01-27 12:47:40|359|358.8|358.3|358.2|359|358.8|358.3|358.2|5408
1737982070000|2025-01-27 12:47:50|358.4|358.3|358.6|358.5|358.6|358.5|358.4|358.3|3201
1737982080000|2025-01-27 12:48:00|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1238
1737982090000|2025-01-27 12:48:10|358.6|358.5|358.6|358.5|358.8|358.6|358.6|358.5|4859
1737982100000|2025-01-27 12:48:20|358.7|358.6|358.6|358.5|358.7|358.6|358.6|358.5|373
1737982120000|2025-01-27 12:48:40|358.8|358.4|358.5|358.4|358.8|358.7|358.5|358.4|2057
1737982130000|2025-01-27 12:48:50|358.6|358.5|358.7|358.5|358.7|358.6|358.6|358.5|2632
1737982140000|2025-01-27 12:49:00|358.8|358.6|358.7|358.5|358.8|358.6|358.7|358.5|497
1737982150000|2025-01-27 12:49:10|358.4|358.3|358.5|358.4|358.5|358.4|358.4|358.3|1883
1737982160000|2025-01-27 12:49:20|358.3|358.2|358.4|358.3|358.4|358.3|358.3|358.2|1145
1737982170000|2025-01-27 12:49:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|2355
1737982190000|2025-01-27 12:49:50|358.7|358.5|358.6|358.5|358.7|358.5|358.6|358.5|2155
1737982200000|2025-01-27 12:50:00|358.7||358.6||358.7||358.6||0
1737982210000|2025-01-27 12:50:10|358.7||358.7||358.7||358.7||0
1737982240000|2025-01-27 12:50:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|280
1737982310000|2025-01-27 12:51:50|||||||||837
1737982320000|2025-01-27 12:52:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|0
1737982330000|2025-01-27 12:52:10|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|150
1737982340000|2025-01-27 12:52:20|358.4||358.4||358.4||358.4||0
1737982350000|2025-01-27 12:52:30|||||||||286
1737982360000|2025-01-27 12:52:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|11
1737982370000|2025-01-27 12:52:50|358.6|358.4|358.7|358.4|358.7|358.4|358.6|358.4|471
1737982390000|2025-01-27 12:53:10||358.5||358.5||358.5||358.5|150
1737982410000|2025-01-27 12:53:30|||||||||2222
1737982420000|2025-01-27 12:53:40|||||||||792
1737982430000|2025-01-27 12:53:50|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|3546
1737982530000|2025-01-27 12:55:30|359.2|358.9|359.2|358.9|359.2|358.9|359.1|358.9|2592
1737982650000|2025-01-27 12:57:30|358.9|358.7|358.7|358.5|358.9|358.7|358.7|358.5|10031
1737982660000|2025-01-27 12:57:40|358.8||358.8||358.8||358.7||104
1737982680000|2025-01-27 12:58:00|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|2223
1737982880000|2025-01-27 13:01:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|2
1737982890000|2025-01-27 13:01:30|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|0
1737982910000|2025-01-27 13:01:50|||||||||2155
1737982920000|2025-01-27 13:02:00|358.9||358.9||358.9||358.9||312
1737982930000|2025-01-27 13:02:10||358.7||358.7||358.7||358.7|0
1737982940000|2025-01-27 13:02:20|359||359||359||359||34
1737982960000|2025-01-27 13:02:40|358.9||359||359||358.9||170
1737982980000|2025-01-27 13:03:00|||||||||1164
1737983070000|2025-01-27 13:04:30|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|12
1737983080000|2025-01-27 13:04:40||358.8||358.8||358.8||358.8|0
1737983130000|2025-01-27 13:05:30||358.9||358.9||358.9||358.9|1800
1737983210000|2025-01-27 13:06:50|||||||||1035
1737983240000|2025-01-27 13:07:20|||||||||253
1738310410000|2025-01-31 08:00:10|355.2|354.9|355.2|354.9|355.2|354.9|355.2|354.9|400
1738310420000|2025-01-31 08:00:20|355.1||355.2||355.2||355.1||0
1738310450000|2025-01-31 08:00:50|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|910
1738310460000|2025-01-31 08:01:00|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|1491
1738310470000|2025-01-31 08:01:10|||||||||422
1738310480000|2025-01-31 08:01:20|354.8||354.8||354.8||354.8||2181
1738310490000|2025-01-31 08:01:30|354.7|354.5|354.5|354.2|354.7|354.5|354.5|354.2|19
1738310520000|2025-01-31 08:02:00|354.1|353.9|353.9|353.8|354.1|353.9|353.9|353.7|1983
1738310530000|2025-01-31 08:02:10|353.8|353.7|353.9|353.7|353.9|353.7|353.6|353.5|468
1738310540000|2025-01-31 08:02:20|354.3|354|354.3|354|354.3|354|354.3|354|665
1738310550000|2025-01-31 08:02:30||354.1||354.1||354.1||354.1|0
1738310560000|2025-01-31 08:02:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|482
1738310570000|2025-01-31 08:02:50|354.5|354.4|354.6|354.3|354.6|354.4|354.5|354.3|479
1738310580000|2025-01-31 08:03:00||354.4||354.4||354.4||354.4|200
1738310590000|2025-01-31 08:03:10|354.5|354.2|354.4|354.2|354.5|354.2|354.4|354.2|459
1738310600000|2025-01-31 08:03:20|354.5|354.4|355|354.7|355|354.7|354.5|354.4|1333
1738310630000|2025-01-31 08:03:50||354.6||354.6||354.6||354.6|0
1738310650000|2025-01-31 08:04:10|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1552
1738310670000|2025-01-31 08:04:30|354.4|354.2|354|353.8|354.4|354.3|354|353.8|5710
1738310680000|2025-01-31 08:04:40||353.7||353.8||353.8||353.7|0
1738310690000|2025-01-31 08:04:50||353.7||353.7||353.7||353.7|0
1738310700000|2025-01-31 08:05:00|353.9|353.4|353.7|353.5|353.9|353.5|353.6|353.4|1700
1738310720000|2025-01-31 08:05:20||353.6||353.5||353.6||353.5|1409
1738310740000|2025-01-31 08:05:40|353.6|353.3|353.5|353.3|353.6|353.3|353.5|353.3|1342
1738310770000|2025-01-31 08:06:10|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1738310790000|2025-01-31 08:06:30|353.5|353.4|353.7|353.6|353.7|353.6|353.5|353.4|803
1738310810000|2025-01-31 08:06:50|353.8|353.7|354|353.8|354|353.8|353.8|353.7|1010
1738310820000|2025-01-31 08:07:00|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|3500
1738310840000|2025-01-31 08:07:20|354.3|354.1|354.5|354.2|354.5|354.2|354.3|354.1|134
1738310850000|2025-01-31 08:07:30||354.3||354.3||354.3||354.3|0
1738310870000|2025-01-31 08:07:50|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.4|5800
1738310880000|2025-01-31 08:08:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|728
1738310890000|2025-01-31 08:08:10|355|354.8|355|354.8|355|354.8|355|354.8|0
1738310900000|2025-01-31 08:08:20|354.7|354.5|355.1|354.8|355.1|354.8|354.7|354.5|293
1738310920000|2025-01-31 08:08:40|354.8|354.6|354.6|354.5|354.8|354.6|354.6|354.4|1002
1738310930000|2025-01-31 08:08:50|354.5|354.3|354.6|354.4|354.6|354.5|354.5|354.3|150
1738310950000|2025-01-31 08:09:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1563
1738310960000|2025-01-31 08:09:20|354.3|354.2|354.5|354.3|354.5|354.3|354.3|354.2|721
1738310970000|2025-01-31 08:09:30||354.2||354.2||354.2||354.2|0
1738310980000|2025-01-31 08:09:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.2|1552
1738310990000|2025-01-31 08:09:50|354.6|354.2|354.6|354.5|354.6|354.5|354.6|354.2|1879
1738311000000|2025-01-31 08:10:00|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|443
1738311010000|2025-01-31 08:10:10|354.8|354.4|354.5|354.3|354.8|354.4|354.5|354.3|4999
1738311040000|2025-01-31 08:10:40|354.7|354.4|354.5|354.3|354.7|354.5|354.5|354.3|2307
1738311050000|2025-01-31 08:10:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|985
1738311080000|2025-01-31 08:11:20|354.6|354.4|354.8|354.6|354.8|354.6|354.6|354.4|500
1738311170000|2025-01-31 08:12:50|355|354.7|354.7|354.5|355|354.8|354.7|354.5|577
1738311190000|2025-01-31 08:13:10||354.4||354.5||354.5||354.4|0
1738311230000|2025-01-31 08:13:50|354.6|354.3|354.5|354.3|354.6|354.3|354.5|354.3|3081
1738311240000|2025-01-31 08:14:00|354.4|354.2|354.2|354.1|354.4|354.2|354.2|354.1|650
1738311250000|2025-01-31 08:14:10|354.4|354.2|354.5|354.2|354.5|354.3|354.4|354.2|0
1738311270000|2025-01-31 08:14:30||354.3||354.3||354.3||354.3|0
1738311290000|2025-01-31 08:14:50|354.3|354.1|354.5|354.3|354.5|354.3|354.2|354.1|1300
1738311300000|2025-01-31 08:15:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1738311360000|2025-01-31 08:16:00|354.5||354.5||354.5||354.5||0
1738311370000|2025-01-31 08:16:10|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|41
1738311400000|2025-01-31 08:16:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|150
1738311420000|2025-01-31 08:17:00||354||354||354||354|1073
1738311430000|2025-01-31 08:17:10|354|353.8|354|353.8|354|353.8|354|353.8|2000
1738311440000|2025-01-31 08:17:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1738311450000|2025-01-31 08:17:30||353.8||353.8||353.8||353.8|0
1738311500000|2025-01-31 08:18:20|354|353.9|354.3|354.1|354.3|354.1|354|353.9|0
1738311530000|2025-01-31 08:18:50|354.2||354.2||354.2||354.2||0
1738311540000|2025-01-31 08:19:00||353.9||353.9||353.9||353.9|412
1738311550000|2025-01-31 08:19:10|354.3|354|354.3|354.1|354.3|354.1|354.3|354|0
1738311580000|2025-01-31 08:19:40||354||354||354||354|0
1738311590000|2025-01-31 08:19:50|354.2|353.9|354.1|353.9|354.2|353.9|354.1|353.8|1250
1738311620000|2025-01-31 08:20:20|||||||||875
1738311650000|2025-01-31 08:20:50||354||354||354||354|0
1738311720000|2025-01-31 08:22:00|354.2|354.1|354.2|354|354.2|354.1|354.2|354|1360
1738311770000|2025-01-31 08:22:50|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1738311800000|2025-01-31 08:23:20|354.2||354.2||354.2||354.2||1800
1738311840000|2025-01-31 08:24:00|353.9|353.7|353.8|353.6|353.9|353.7|353.8|353.6|5490
1738311850000|2025-01-31 08:24:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|0
1738311910000|2025-01-31 08:25:10||353.4||353.4||353.5||353.4|1348
1738311940000|2025-01-31 08:25:40|353.5|353.3|353.5|353.4|353.5|353.4|353.5|353.3|0
1738311970000|2025-01-31 08:26:10|353.6|353.5|353.3|353.2|353.6|353.5|353.3|353.2|863
1738312010000|2025-01-31 08:26:50|353.2|353.1|353.2|353|353.2|353.1|353.2|353|597
1738312090000|2025-01-31 08:28:10|353.1|352.9|353.1|352.9|353.1|353|353.1|352.9|851
1738312100000|2025-01-31 08:28:20|353|352.8|353|352.8|353|352.8|353|352.8|0
1738312140000|2025-01-31 08:29:00||352.9||352.8||352.9||352.8|200
1738312170000|2025-01-31 08:29:30||352.9||352.9||352.9||352.9|0
1738312180000|2025-01-31 08:29:40|353.1||353.1||353.1||353.1||0
1738312190000|2025-01-31 08:29:50||353||353||353||353|0
1738312200000|2025-01-31 08:30:00|353|352.9|353.1|352.9|353.1|353|353|352.9|490
1738312210000|2025-01-31 08:30:10|353|352.8|353.2|353|353.2|353|353|352.8|336
1738312220000|2025-01-31 08:30:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|543
1738312240000|2025-01-31 08:30:40|353.4|353.2|353.5|353.3|353.5|353.4|353.4|353.2|47
1738312250000|2025-01-31 08:30:50||353.4||353.4||353.4||353.4|0
1738312260000|2025-01-31 08:31:00|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|0
1738312270000|2025-01-31 08:31:10|353.6|353.4|353.4|353.2|353.6|353.4|353.3|353.2|2932
1738312300000|2025-01-31 08:31:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1738312310000|2025-01-31 08:31:50|353.6||353.6||353.6||353.6||0
1738312320000|2025-01-31 08:32:00|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|0
1738312330000|2025-01-31 08:32:10|353.4|353.1|353.3|353|353.4|353.1|353.3|353|652
1738312340000|2025-01-31 08:32:20||353.1||353||353.1||353|0
1738312350000|2025-01-31 08:32:30||353.1||353.1||353.1||353.1|5000
1738312380000|2025-01-31 08:33:00|353.1|352.9|353|352.9|353.1|353|353|352.9|1387
1738312390000|2025-01-31 08:33:10||352.8||352.8||352.8||352.8|0
1738312400000|2025-01-31 08:33:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1738312440000|2025-01-31 08:34:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|3277
1738312450000|2025-01-31 08:34:10|||||||||871
1738312470000|2025-01-31 08:34:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|342
1738312480000|2025-01-31 08:34:40|352.7||352.7||352.7||352.7||0
1738312500000|2025-01-31 08:35:00|352.9|352.6|352.9|352.7|352.9|352.7|352.9|352.6|893
1738312530000|2025-01-31 08:35:30||352.8||352.8||352.8||352.8|0
1738312550000|2025-01-31 08:35:50||352.7||352.7||352.7||352.7|2447
1738312590000|2025-01-31 08:36:30|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|708
1738312630000|2025-01-31 08:37:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|838
1738312650000|2025-01-31 08:37:30|353||353||353||353||150
1738312670000|2025-01-31 08:37:50|353.1|353|353.1|353|353.1|353|353.1|353|1324
1738312680000|2025-01-31 08:38:00|353.2||353.2||353.2||353.2||350
1738312700000|2025-01-31 08:38:20|352.9|352.7|352.8|352.7|352.9|352.7|352.8|352.7|800
1738312720000|2025-01-31 08:38:40|352.9||352.9||352.9||352.9||0
1738312760000|2025-01-31 08:39:20|352.8||352.8||352.8||352.8||0
1738312780000|2025-01-31 08:39:40|||||||||300
1738312810000|2025-01-31 08:40:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1738312960000|2025-01-31 08:42:40||352.5||352.5||352.5||352.5|2006
1738312990000|2025-01-31 08:43:10|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|360
1738313000000|2025-01-31 08:43:20||352.3||352.3||352.3||352.3|50
1738313070000|2025-01-31 08:44:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738313080000|2025-01-31 08:44:40|352.7|352.6|352.8|352.6|352.9|352.7|352.7|352.6|3548
1738313130000|2025-01-31 08:45:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|10
1738313180000|2025-01-31 08:46:20|352.8||353||353||352.8||1293
1738313220000|2025-01-31 08:47:00|352.9|352.5|352.7|352.5|352.9|352.5|352.7|352.5|0
1738313280000|2025-01-31 08:48:00|352.9|352.8|353|352.8|353|352.8|352.9|352.8|708
1738313310000|2025-01-31 08:48:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1777
1738313340000|2025-01-31 08:49:00|353|352.8|353|352.8|353|352.8|353|352.8|0
1738313380000|2025-01-31 08:49:40|352.9|352.9|353|352.8|353|352.9|352.9|352.8|710
1738313410000|2025-01-31 08:50:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1777
1738313430000|2025-01-31 08:50:30|352.9|352.9|353.1|352.9|353.1|352.9|352.9|352.9|0
1738313450000|2025-01-31 08:50:50|353.2|353|353.2|353|353.2|353|353.2|353|0
1738313480000|2025-01-31 08:51:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|47
1738313500000|2025-01-31 08:51:40|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|0
1738313510000|2025-01-31 08:51:50|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1738313530000|2025-01-31 08:52:10|353.6||353.6||353.6||353.6||0
1738313540000|2025-01-31 08:52:20|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.3|978
1738313550000|2025-01-31 08:52:30|353.5|353.5|353.4|353.3|353.5|353.5|353.4|353.3|1000
1738313560000|2025-01-31 08:52:40|353.5||353.5||353.5||353.5||0
1738313570000|2025-01-31 08:52:50|353.4||353.4||353.4||353.4||0
1738313610000|2025-01-31 08:53:30||353.2||353.2||353.2||353.2|3097
1738313620000|2025-01-31 08:53:40|353.3||353.3||353.3||353.3||0
1738313630000|2025-01-31 08:53:50|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|271
1738313640000|2025-01-31 08:54:00|353.2|353|353.2|353|353.2|353|353.2|353|1257
1738313670000|2025-01-31 08:54:30||353.1||353.1||353.1||353.1|0
1738313690000|2025-01-31 08:54:50||353||353||353||353|0
1738313700000|2025-01-31 08:55:00||352.9||353||353||352.9|0
1738313710000|2025-01-31 08:55:10|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|991
1738313720000|2025-01-31 08:55:20|353|352.8|353|352.8|353|352.8|353|352.8|822
1738313740000|2025-01-31 08:55:40||352.7||352.7||352.7||352.7|0
1738313760000|2025-01-31 08:56:00|352.9|352.6|352.8|352.5|352.9|352.6|352.8|352.5|0
1738313820000|2025-01-31 08:57:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1671
1738313830000|2025-01-31 08:57:10|353|352.8|353|352.8|353|352.8|353|352.8|49
1738313850000|2025-01-31 08:57:30||352.9||352.9||352.9||352.9|0
1738313880000|2025-01-31 08:58:00|353.1||353.1||353.1||353.1||38
1738313890000|2025-01-31 08:58:10|353|352.8|352.9|352.7|353|352.8|352.9|352.7|2033
1738313940000|2025-01-31 08:59:00|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1800
1738313970000|2025-01-31 08:59:30|||||||||180
1738314000000|2025-01-31 09:00:00|352.9|352.7|352.8|352.7|352.9|352.8|352.8|352.7|5354
1738314030000|2025-01-31 09:00:30|352.9||352.9||352.9||352.9||0
1738314070000|2025-01-31 09:01:10||352.8||352.8||352.8||352.8|0
1738314110000|2025-01-31 09:01:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1800
1738314120000|2025-01-31 09:02:00|352.9|352.8|353.1|352.9|353.1|352.9|352.9|352.8|42
1738314130000|2025-01-31 09:02:10|353.2|353|353.1|353|353.2|353|353.1|353|0
1738314170000|2025-01-31 09:02:50|353.2||353.2||353.2||353.2||1777
1738314180000|2025-01-31 09:03:00|353.1|352.9|353|352.9|353.1|352.9|353|352.9|0
1738314230000|2025-01-31 09:03:50|353.1||353.1||353.1||353.1||0
1738314240000|2025-01-31 09:04:00|353||353||353||353||0
1738314300000|2025-01-31 09:05:00|353.1|352.8|352.9|352.8|353.1|352.8|352.9|352.8|13
1738314340000|2025-01-31 09:05:40|||||||||200
1738314360000|2025-01-31 09:06:00|||||||||674
1738314370000|2025-01-31 09:06:10|353|352.9|353|352.8|353|352.9|353|352.8|1201
1738314390000|2025-01-31 09:06:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1738314430000|2025-01-31 09:07:10|352.7|352.7|352.7|352.6|352.7|352.7|352.7|352.6|490
1738314440000|2025-01-31 09:07:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|3200
1738314540000|2025-01-31 09:09:00|||||||||823
1738314570000|2025-01-31 09:09:30|352.8|352.6|353|352.9|353|352.9|352.8|352.6|97
1738314580000|2025-01-31 09:09:40|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|334
1738314590000|2025-01-31 09:09:50|352.8||352.8||352.8||352.8||0
1738314600000|2025-01-31 09:10:00|352.9||352.9||352.9||352.9||0
1738314640000|2025-01-31 09:10:40||352.8||352.8||352.8||352.8|1091
1738314670000|2025-01-31 09:11:10|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|295
1738314710000|2025-01-31 09:11:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|329
1738314730000|2025-01-31 09:12:10|352.6|352.4|352.5|352.3|352.6|352.5|352.5|352.3|90
1738314740000|2025-01-31 09:12:20|352.4||352.5||352.5||352.4||0
1738314760000|2025-01-31 09:12:40|352.3|352.2|352.2|352|352.3|352.2|352.2|352|1800
1738314790000|2025-01-31 09:13:10|||||||||300
1738314820000|2025-01-31 09:13:40|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|0
1738314850000|2025-01-31 09:14:10|||||||||1201
1738314860000|2025-01-31 09:14:20|352.2|352.1|352.2|352.1|352.3|352.1|352.2|352.1|899
1738314870000|2025-01-31 09:14:30||352||352||352||352|1147
1738314910000|2025-01-31 09:15:10|351.8|351.7|351.6|351.5|351.8|351.7|351.6|351.5|3000
1738314920000|2025-01-31 09:15:20|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|0
1738314930000|2025-01-31 09:15:30|351.7||351.6||351.7||351.6||0
1738314950000|2025-01-31 09:15:50|351.7||351.7||351.7||351.6||0
1738314960000|2025-01-31 09:16:00|||||||||75
1738315000000|2025-01-31 09:16:40|351.6||351.7||351.7||351.6||0
1738315010000|2025-01-31 09:16:50|351.6||351.6||351.6||351.6||0
1738315020000|2025-01-31 09:17:00|351.7||351.7||351.7||351.7||0
1738315040000|2025-01-31 09:17:20|351.6||351.7||351.7||351.6||0
1738315050000|2025-01-31 09:17:30|351.6||351.6||351.6||351.6||0
1738315060000|2025-01-31 09:17:40|351.7||351.7||351.7||351.7||0
1738315100000|2025-01-31 09:18:20|351.9|351.7|352|351.9|352|351.9|351.9|351.7|1085
1738315110000|2025-01-31 09:18:30|||||||||100
1738315140000|2025-01-31 09:19:00|||||||||120
1738315170000|2025-01-31 09:19:30|352.1|352|352.1|351.9|352.1|352|352.1|351.9|68
1738315230000|2025-01-31 09:20:30||352||352||352||352|500
1738315240000|2025-01-31 09:20:40|352|351.9|352|351.9|352|351.9|352|351.9|0
1738315360000|2025-01-31 09:22:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1738315380000|2025-01-31 09:23:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|150
1738315410000|2025-01-31 09:23:30|352.3|352.2|352.5|352.3|352.5|352.3|352.3|352.2|899
1738315470000|2025-01-31 09:24:30|352.4||352.4||352.4||352.4||0
1738315500000|2025-01-31 09:25:00||352.2||352.2||352.2||352.2|0
1738315520000|2025-01-31 09:25:20|352.8|352.7|352.8|352.7|353|352.8|352.8|352.7|1898
1738315530000|2025-01-31 09:25:30|352.7|352.6|352.6|352.4|352.7|352.6|352.6|352.4|1155
1738315540000|2025-01-31 09:25:40|352.7|352.5|352.7|352.6|352.7|352.6|352.7|352.5|0
1738315630000|2025-01-31 09:27:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|66
1738315640000|2025-01-31 09:27:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|396
1738315670000|2025-01-31 09:27:50|352.6||352.6||352.6||352.6||0
1738315770000|2025-01-31 09:29:30|352.5||352.5||352.5||352.5||0
1738315800000|2025-01-31 09:30:00|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|2088
1738315810000|2025-01-31 09:30:10|352.7|352.5|352.6|352.5|352.7|352.6|352.6|352.5|0
1738315870000|2025-01-31 09:31:10|352.7|352.6|352.6|352.5|352.7|352.6|352.6|352.5|677
1738315880000|2025-01-31 09:31:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|250
1738315950000|2025-01-31 09:32:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|300
1738315960000|2025-01-31 09:32:40|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|379
1738315970000|2025-01-31 09:32:50|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.5|1881
1738316020000|2025-01-31 09:33:40|352.7|352.6|352.6|352.4|352.7|352.6|352.6|352.4|0
1738316030000|2025-01-31 09:33:50|352.5|352.5|352.5|352.4|352.5|352.5|352.5|352.4|0
1738316040000|2025-01-31 09:34:00||352.3||352.3||352.3||352.3|94
1738316060000|2025-01-31 09:34:20|352.4|352.1|352.2|352.1|352.4|352.1|352.2|352.1|0
1738316070000|2025-01-31 09:34:30|||||||||1430
1738316120000|2025-01-31 09:35:20|352.1|352|352.2|352.1|352.2|352.1|352.1|352|799
1738316140000|2025-01-31 09:35:40|352.3||352.3||352.3||352.3||607
1738316150000|2025-01-31 09:35:50||352.2||352.2||352.2||352.2|0
1738316160000|2025-01-31 09:36:00|352.4|352.1|352.3|352.1|352.4|352.2|352.3|352.1|1788
1738316200000|2025-01-31 09:36:40||352.2||352.2||352.2||352.2|0
1738316210000|2025-01-31 09:36:50|||||||||700
1738316220000|2025-01-31 09:37:00|352.2|352|351.8|351.7|352.2|352|351.8|351.7|1989
1738316250000|2025-01-31 09:37:30|351.5|351.4|351.4|351.3|351.5|351.4|351.4|351.3|500
1738316260000|2025-01-31 09:37:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2150
1738316280000|2025-01-31 09:38:00|351.6|351.5|351.6|351.4|351.6|351.5|351.6|351.4|924
1738316340000|2025-01-31 09:39:00||351.5||351.5||351.5||351.5|0
1738316380000|2025-01-31 09:39:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|840
1738316440000|2025-01-31 09:40:40||351.3||351.3||351.3||351.3|2644
1738316500000|2025-01-31 09:41:40||351.4||351.4||351.4||351.4|0
1738316510000|2025-01-31 09:41:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|708
1738316520000|2025-01-31 09:42:00||351.4||351.4||351.4||351.4|0
1738316540000|2025-01-31 09:42:20||351.5||351.5||351.5||351.5|0
1738316600000|2025-01-31 09:43:20|351.7|351.6|351.9|351.7|351.9|351.7|351.7|351.6|156
1738316610000|2025-01-31 09:43:30||351.8||351.8||351.8||351.8|0
1738316630000|2025-01-31 09:43:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|859
1738316640000|2025-01-31 09:44:00|351.8|351.7|351.7|351.6|351.8|351.7|351.7|351.6|150
1738316650000|2025-01-31 09:44:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1697
1738316670000|2025-01-31 09:44:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1364
1738316680000|2025-01-31 09:44:40||351.6||351.6||351.6||351.6|1738
1738316690000|2025-01-31 09:44:50||351.7||351.7||351.7||351.7|0
1738316710000|2025-01-31 09:45:10|351.7|351.6|351.7|351.5|351.8|351.6|351.7|351.5|1907
1738316720000|2025-01-31 09:45:20|351.8|351.6|351.7|351.5|351.8|351.6|351.7|351.5|0
1738316730000|2025-01-31 09:45:30|351.8|351.6|351.7|351.6|351.8|351.6|351.7|351.5|0
1738316740000|2025-01-31 09:45:40|351.8||351.8||351.8||351.8||0
1738316770000|2025-01-31 09:46:10|351.7||351.7||351.7||351.7||0
1738316820000|2025-01-31 09:47:00|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|366
1738316870000|2025-01-31 09:47:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|476
1738316900000|2025-01-31 09:48:20||351.4||351.5||351.5||351.4|0
1738316920000|2025-01-31 09:48:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|190
1738316940000|2025-01-31 09:49:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|59
1738316970000|2025-01-31 09:49:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1730
1738316990000|2025-01-31 09:49:50|352|351.9|352|351.9|352|351.9|352|351.9|52
1738317000000|2025-01-31 09:50:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|854
1738317010000|2025-01-31 09:50:10|352.4|352.2|352.4|352.3|352.4|352.3|352.4|352.2|0
1738317040000|2025-01-31 09:50:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|192
1738317060000|2025-01-31 09:51:00|352.2|352.1|352.2|352.1|352.2|352.1|352.1|352|1676
1738317080000|2025-01-31 09:51:20|||||||||1140
1738317140000|2025-01-31 09:52:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1108
1738317190000|2025-01-31 09:53:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|797
1738317210000|2025-01-31 09:53:30|352.1|352|352.1|352|352.1|352|352.1|352|9003
1738317270000|2025-01-31 09:54:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|19
1738317310000|2025-01-31 09:55:10|352.1|352|352.1|352|352.1|352|352.1|352|6370
1738317330000|2025-01-31 09:55:30|||||||||1000
1738317340000|2025-01-31 09:55:40|||||||||96
1738317370000|2025-01-31 09:56:10|352|351.9|351.9|351.8|352|351.9|351.9|351.8|1891
1738317400000|2025-01-31 09:56:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|3407
1738317430000|2025-01-31 09:57:10|||||||||304
1738317530000|2025-01-31 09:58:50|||||||||2000
1738317580000|2025-01-31 09:59:40|||||||||500
1738317660000|2025-01-31 10:01:00|||||||||150
1738317720000|2025-01-31 10:02:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1738317730000|2025-01-31 10:02:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|709
1738317770000|2025-01-31 10:02:50||351.4||351.4||351.4||351.4|2947
1738317780000|2025-01-31 10:03:00||351.5||351.5||351.5||351.5|0
1738317790000|2025-01-31 10:03:10|||||||||96
1738317800000|2025-01-31 10:03:20|||||||||250
1738317810000|2025-01-31 10:03:30|||||||||540
1738317850000|2025-01-31 10:04:10|||||||||1000
1738317910000|2025-01-31 10:05:10||351.4||351.5||351.5||351.4|4980
1738317980000|2025-01-31 10:06:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|794
1738318000000|2025-01-31 10:06:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1159
1738318040000|2025-01-31 10:07:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1564
1738318050000|2025-01-31 10:07:30|351.6|351.5|351.7|351.6|351.7|351.6|351.6|351.5|1186
1738318070000|2025-01-31 10:07:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1500
1738318080000|2025-01-31 10:08:00||351.6||351.6||351.6||351.6|0
1738318160000|2025-01-31 10:09:20|351.7|351.7|351.8|351.7|351.8|351.7|351.7|351.7|150
1738318180000|2025-01-31 10:09:40|||||||||2000
1738318210000|2025-01-31 10:10:10||351.6||351.6||351.6||351.6|0
1738318220000|2025-01-31 10:10:20|||||||||200
1738318240000|2025-01-31 10:10:40|351.7||351.7||351.7||351.7||0
1738318250000|2025-01-31 10:10:50|351.8||351.8||351.8||351.8||0
1738318260000|2025-01-31 10:11:00|351.7||351.7||351.7||351.7||0
1738318270000|2025-01-31 10:11:10|351.8||351.8||351.8||351.8||0
1738318280000|2025-01-31 10:11:20|351.7||351.7||351.7||351.7||0
1738318310000|2025-01-31 10:11:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|199
1738318350000|2025-01-31 10:12:30||351.4||351.4||351.4||351.4|142
1738318370000|2025-01-31 10:12:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1411
1738318390000|2025-01-31 10:13:10|351.5||351.4||351.5||351.4||0
1738318400000|2025-01-31 10:13:20|||||||||57
1738318410000|2025-01-31 10:13:30|351.5||351.4||351.5||351.4||0
1738318420000|2025-01-31 10:13:40|351.5||351.4||351.5||351.4||298
1738318450000|2025-01-31 10:14:10|||||||||225
1738318510000|2025-01-31 10:15:10|351.3|351.2|351.1|351|351.3|351.2|351.1|351|4260
1738318530000|2025-01-31 10:15:30|||||||||150
1738318560000|2025-01-31 10:16:00|351.2||351.2||351.2||351.2||1673
1738318640000|2025-01-31 10:17:20||351.1||351.1||351.1||351.1|1955
1738318680000|2025-01-31 10:18:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1738318700000|2025-01-31 10:18:20|||||||||75
1738318730000|2025-01-31 10:18:50|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|3313
1738318740000|2025-01-31 10:19:00|||||||||1430
1738318750000|2025-01-31 10:19:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1738318760000|2025-01-31 10:19:20|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|145
1738318770000|2025-01-31 10:19:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1738318810000|2025-01-31 10:20:10|351.4|351.3|351.4|351.2|351.4|351.3|351.4|351.2|889
1738318860000|2025-01-31 10:21:00|351.3||351.3||351.3||351.3||0
1738318870000|2025-01-31 10:21:10||351.1||351.1||351.2||351.1|519
1738318910000|2025-01-31 10:21:50||351.2||351.2||351.2||351.2|0
1738319110000|2025-01-31 10:25:10|351.1|351|351.1|351|351.1|351|351.1|351|209
1738319150000|2025-01-31 10:25:50|351|350.9|351.1|351|351.1|351|350.9|350.8|4588
1738319210000|2025-01-31 10:26:50|351.2|351.1|351.4|351.3|351.4|351.3|351.2|351.1|2759
1738319240000|2025-01-31 10:27:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|143
1738319290000|2025-01-31 10:28:10|351.4||351.4||351.4||351.4||150
1738319310000|2025-01-31 10:28:30|351.3|351.1|351.3|351.2|351.3|351.2|351.3|351.1|1800
1738319320000|2025-01-31 10:28:40||351.1||351.1||351.1||351.1|0
1738319330000|2025-01-31 10:28:50||351.2||351.2||351.2||351.2|0
1738319340000|2025-01-31 10:29:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1738319380000|2025-01-31 10:29:40|351.1|351|351.1|351|351.1|351|351.1|351|341
1738319420000|2025-01-31 10:30:20|351.2|351.1|351.2|351.1|351.3|351.1|351.2|351.1|1151
1738319430000|2025-01-31 10:30:30|351.3||351.3||351.3||351.3||0
1738319440000|2025-01-31 10:30:40|351.2||351.2||351.2||351.2||0
1738319460000|2025-01-31 10:31:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1905
1738319480000|2025-01-31 10:31:20|351.4|351.1|351.4|351.2|351.4|351.2|351.4|351.1|2902
1738319490000|2025-01-31 10:31:30||351.3||351.3||351.3||351.3|0
1738319510000|2025-01-31 10:31:50|||||||||1000
1738319520000|2025-01-31 10:32:00||351.2||351.2||351.2||351.2|0
1738319530000|2025-01-31 10:32:10||351.3||351.3||351.3||351.2|200
1738319600000|2025-01-31 10:33:20|||||||||2894
1738319700000|2025-01-31 10:35:00|||||||||500
1738319710000|2025-01-31 10:35:10|||||||||602
1738319720000|2025-01-31 10:35:20|351.3|351.2|351.4|351.3|351.4|351.3|351.3|351.2|569
1738319730000|2025-01-31 10:35:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2775
1738319760000|2025-01-31 10:36:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|150
1738319780000|2025-01-31 10:36:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1738319800000|2025-01-31 10:36:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1738319880000|2025-01-31 10:38:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2258
1738319920000|2025-01-31 10:38:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1738320050000|2025-01-31 10:40:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1738320060000|2025-01-31 10:41:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1366
1738320070000|2025-01-31 10:41:10|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|83
1738320120000|2025-01-31 10:42:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|758
1738320170000|2025-01-31 10:42:50|||||||||4360
1738320210000|2025-01-31 10:43:30||351.2||351.2||351.2||351.2|0
1738320220000|2025-01-31 10:43:40|351.3||351.3||351.3||351.3||930
1738320240000|2025-01-31 10:44:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|994
1738320270000|2025-01-31 10:44:30|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|0
1738320280000|2025-01-31 10:44:40||351.4||351.4||351.4||351.4|0
1738320300000|2025-01-31 10:45:00||351.5||351.5||351.5||351.5|0
1738320320000|2025-01-31 10:45:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1738320340000|2025-01-31 10:45:40|||||||||3000
1738320370000|2025-01-31 10:46:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1430
1738320390000|2025-01-31 10:46:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|430
1738320420000|2025-01-31 10:47:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1738320430000|2025-01-31 10:47:10|||||||||1528
1738320460000|2025-01-31 10:47:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2900
1738320560000|2025-01-31 10:49:20|352|351.9|352.1|352|352.1|352|351.9|351.8|3779
1738320570000|2025-01-31 10:49:30||351.9||352||352||351.9|62
1738320610000|2025-01-31 10:50:10|||||||||1800
1738320660000|2025-01-31 10:51:00|||||||||1195
1738320710000|2025-01-31 10:51:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1738320740000|2025-01-31 10:52:20|352.1|352|352.1|352|352.1|352|352.1|352|190
1738320770000|2025-01-31 10:52:50|352|351.9|352|351.9|352|351.9|352|351.9|960
1738320860000|2025-01-31 10:54:20|352.1||352.1||352.1||352.1||0
1738320870000|2025-01-31 10:54:30||352||352||352||352|0
1738320880000|2025-01-31 10:54:40||351.9||352||352||351.9|0
1738320890000|2025-01-31 10:54:50|352|351.9|352|351.9|352|351.9|352|351.9|2720
1738320900000|2025-01-31 10:55:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|798
1738320940000|2025-01-31 10:55:40|352.1|352|352.1|352|352.1|352|352.1|352|531
1738321060000|2025-01-31 10:57:40|||||||||803
1738321080000|2025-01-31 10:58:00|||||||||1800
1738321110000|2025-01-31 10:58:30|352|351.9|352.1|351.9|352.1|351.9|352|351.9|3508
1738321130000|2025-01-31 10:58:50|352||352||352||352||0
1738321180000|2025-01-31 10:59:40|351.9|351.8|352.1|352|352.1|352|351.9|351.8|0
1738321200000|2025-01-31 11:00:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1069
1738321330000|2025-01-31 11:02:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2204
1738321420000|2025-01-31 11:03:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|3891
1738321430000|2025-01-31 11:03:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1738321490000|2025-01-31 11:04:50|||||||||200
1738321520000|2025-01-31 11:05:20|||||||||3000
1738321580000|2025-01-31 11:06:20|||||||||300
1738321600000|2025-01-31 11:06:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|126
1738321620000|2025-01-31 11:07:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738321680000|2025-01-31 11:08:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2271
1738321700000|2025-01-31 11:08:20|352.7||352.7||352.7||352.7||0
1738321760000|2025-01-31 11:09:20|352.6||352.6||352.6||352.6||0
1738321800000|2025-01-31 11:10:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738321840000|2025-01-31 11:10:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|294
1738321860000|2025-01-31 11:11:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738321930000|2025-01-31 11:12:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|150
1738321970000|2025-01-31 11:12:50|||||||||146
1738322000000|2025-01-31 11:13:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|2286
1738322030000|2025-01-31 11:13:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2117
1738322050000|2025-01-31 11:14:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1738322080000|2025-01-31 11:14:40|||||||||100
1738322100000|2025-01-31 11:15:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|83
1738322120000|2025-01-31 11:15:20|||||||||3900
1738322130000|2025-01-31 11:15:30|||||||||182
1738322140000|2025-01-31 11:15:40|352.5|352.4|352.6|352.5|352.6|352.5|352.5|352.4|3900
1738322150000|2025-01-31 11:15:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738322160000|2025-01-31 11:16:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738322180000|2025-01-31 11:16:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1702
1738322220000|2025-01-31 11:17:00|||||||||91
1738322240000|2025-01-31 11:17:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.6|0
1738322250000|2025-01-31 11:17:30||352.6||352.6||352.6||352.6|100
1738322260000|2025-01-31 11:17:40||352.7||352.6||352.7||352.6|0
1738322290000|2025-01-31 11:18:10||352.7||352.7||352.7||352.7|400
1738322340000|2025-01-31 11:19:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1738322400000|2025-01-31 11:20:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1738322460000|2025-01-31 11:21:00|352.7|352.6|352.6|352.5|352.7|352.6|352.6|352.5|0
1738322470000|2025-01-31 11:21:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1738322580000|2025-01-31 11:23:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|332
1738322740000|2025-01-31 11:25:40|||||||||1000
1738322830000|2025-01-31 11:27:10|||||||||1652
1738322840000|2025-01-31 11:27:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|564
1738322850000|2025-01-31 11:27:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|2712
1738322860000|2025-01-31 11:27:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|2128
1738322900000|2025-01-31 11:28:20|353|352.9|353|352.9|353|352.9|353|352.9|0
1738323010000|2025-01-31 11:30:10|353.1|353|353.1|353|353.1|353|353.1|353|622
1738323070000|2025-01-31 11:31:10|353|352.9|353|352.9|353|352.9|353|352.9|0
1738323080000|2025-01-31 11:31:20|352.9|352.8|353|352.9|353|352.9|352.8|352.7|1989
1738323230000|2025-01-31 11:33:50|353.1|353|353.1|353|353.1|353|353.1|353|541
1738323340000|2025-01-31 11:35:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|1272
1738323470000|2025-01-31 11:37:50|353.1|353|353.1|353|353.1|353|353.1|353|603
1738323480000|2025-01-31 11:38:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1738323500000|2025-01-31 11:38:20||352.8||352.8||352.8||352.8|0
1738323540000|2025-01-31 11:39:00|||||||||200
1738323550000|2025-01-31 11:39:10|352.9|352.9|353.1|353|353.1|353|352.9|352.9|2185
1738323570000|2025-01-31 11:39:30|353|352.9|353|352.9|353|352.9|353|352.9|359
1738323580000|2025-01-31 11:39:40|353.1|353|353.1|353|353.1|353|353.1|352.9|150
1738323610000|2025-01-31 11:40:10||352.9||353||353||352.9|3403
1738323620000|2025-01-31 11:40:20||352.9||352.9||352.9||352.9|3390
1738323630000|2025-01-31 11:40:30|353|353|353.1|353|353.1|353|353|353|0
1738323660000|2025-01-31 11:41:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1738323850000|2025-01-31 11:44:10|||||||||284
1738323860000|2025-01-31 11:44:20|353.1|353|353.1|353|353.1|353|353.1|353|1114
1738324050000|2025-01-31 11:47:30|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1738324090000|2025-01-31 11:48:10|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1738324130000|2025-01-31 11:48:50||353.1||353.1||353.1||353.1|31
1738324220000|2025-01-31 11:50:20|353.2|353|353.1|353|353.2|353|353.1|353|0
1738324230000|2025-01-31 11:50:30|353.2||353.1||353.2||353.1||0
1738324350000|2025-01-31 11:52:30|353.2||353.1||353.2||353.1||552
1738324440000|2025-01-31 11:54:00|353|352.9|353|352.9|353|352.9|353|352.9|1092
1738324480000|2025-01-31 11:54:40|||||||||200
1738324490000|2025-01-31 11:54:50|353.1|353|353.1|353|353.1|353|353.1|353|0
1738324540000|2025-01-31 11:55:40|353.2|353.1|353.2|353|353.2|353.1|353.1|353|2494
1738324660000|2025-01-31 11:57:40|353.1||353.1||353.1||353.1||0
1738324740000|2025-01-31 11:59:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|771
1738324750000|2025-01-31 11:59:10|352.8|352.7|352.8|352.6|352.8|352.7|352.8|352.6|300
1738324760000|2025-01-31 11:59:20|352.7||352.7||352.7||352.7||0
1738324800000|2025-01-31 12:00:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1320
1738324820000|2025-01-31 12:00:20|||||||||672
1738324880000|2025-01-31 12:01:20||352.6||352.6||352.6||352.6|867
1738324920000|2025-01-31 12:02:00||352.7||352.7||352.7||352.7|0
1738324950000|2025-01-31 12:02:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|430
1738324980000|2025-01-31 12:03:00|352.8||352.7||352.8||352.7||150
1738325160000|2025-01-31 12:06:00|||||||||640
1738325300000|2025-01-31 12:08:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738325310000|2025-01-31 12:08:30|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|0
1738325690000|2025-01-31 12:14:50|353|352.9|353|352.9|353|352.9|353|352.9|0
1738325730000|2025-01-31 12:15:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|150
1738325740000|2025-01-31 12:15:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|981
1738325790000|2025-01-31 12:16:30|353|352.9|353|352.9|353|352.9|353|352.9|2175
1738325810000|2025-01-31 12:16:50|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1738325840000|2025-01-31 12:17:20|353.3|353.2|353.3|353.1|353.3|353.2|353.3|353.1|0
1738325870000|2025-01-31 12:17:50|353.2|353|353.2|353.1|353.2|353.1|353.2|353|2033
1738325880000|2025-01-31 12:18:00|353.1|353|353.1|353|353.1|353|353.1|353|0
1738325960000|2025-01-31 12:19:20|353.2|353.1|353.1|353|353.2|353.1|353.1|353|1750
1738325980000|2025-01-31 12:19:40|||||||||252
1738326020000|2025-01-31 12:20:20|353|352.9|353|352.9|353|352.9|353|352.9|307
1738326040000|2025-01-31 12:20:40|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|550
1738326100000|2025-01-31 12:21:40|352.8||352.8||352.8||352.8||0
1738326200000|2025-01-31 12:23:20|||||||||911
1738326250000|2025-01-31 12:24:10|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|65
1738326260000|2025-01-31 12:24:20|352.8||352.8||352.8||352.8||1213
1738326290000|2025-01-31 12:24:50|352.7||352.7||352.7||352.7||0
1738326300000|2025-01-31 12:25:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1738326400000|2025-01-31 12:26:40|353.1|353|353.2|353.1|353.2|353.1|353.1|353|640
1738326430000|2025-01-31 12:27:10|||||||||697
1738326440000|2025-01-31 12:27:20|353.3||353.3||353.3||353.3||1709
1738326550000|2025-01-31 12:29:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1738326690000|2025-01-31 12:31:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|749
1738326850000|2025-01-31 12:34:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1651
1738326860000|2025-01-31 12:34:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1738326950000|2025-01-31 12:35:50|||||||||682
1738326970000|2025-01-31 12:36:10|||||||||500
1738327000000|2025-01-31 12:36:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1738327030000|2025-01-31 12:37:10|353.6|353.5|353.3|353.2|353.6|353.5|353.3|353.2|6278
1738327040000|2025-01-31 12:37:20||353.1||353.1||353.1||353.1|2054
1738327060000|2025-01-31 12:37:40|353.1|353|353|352.9|353.1|353|353|352.8|3610
1738327070000|2025-01-31 12:37:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1738327080000|2025-01-31 12:38:00|353|352.9|353|352.9|353|352.9|353|352.8|3737
1738327160000|2025-01-31 12:39:20|352.9|352.8|353|352.8|353|352.8|352.9|352.8|150
1738327170000|2025-01-31 12:39:30||352.9||352.9||352.9||352.9|0
1738327230000|2025-01-31 12:40:30|||||||||412
1738327240000|2025-01-31 12:40:40|||||||||683
1738327260000|2025-01-31 12:41:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1305
1738327280000|2025-01-31 12:41:20|353|352.8|353|352.8|353|352.8|353|352.8|0
1738327370000|2025-01-31 12:42:50|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|708
1738327380000|2025-01-31 12:43:00|352.6|352.5|352.6|352.4|352.6|352.5|352.6|352.4|150
1738327400000|2025-01-31 12:43:20|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|0
1738327460000|2025-01-31 12:44:20|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|462
1738327480000|2025-01-31 12:44:40||352.5||352.5||352.5||352.5|0
1738327530000|2025-01-31 12:45:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|2545
1738327580000|2025-01-31 12:46:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|150
1738327590000|2025-01-31 12:46:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1514
1738327660000|2025-01-31 12:47:40|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|2507
1738327700000|2025-01-31 12:48:20|352.4|352.2|352.3|352.2|352.4|352.2|352.3|352.2|2545
1738327740000|2025-01-31 12:49:00|||||||||267
1738327860000|2025-01-31 12:51:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738327970000|2025-01-31 12:52:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1738328100000|2025-01-31 12:55:00|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|136
1738328130000|2025-01-31 12:55:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1544
1738328230000|2025-01-31 12:57:10|||||||||1000
1738328280000|2025-01-31 12:58:00|||||||||329
1738328290000|2025-01-31 12:58:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|442
1738328340000|2025-01-31 12:59:00||352.3||352.3||352.3||352.3|560
1738328420000|2025-01-31 13:00:20|352.2|352.1|352.3|352.2|352.3|352.2|352.2|352.1|0
1738328430000|2025-01-31 13:00:30|352.4||352.4||352.4||352.4||0
1738328520000|2025-01-31 13:02:00|352.3|352.1|352.2|352.1|352.3|352.1|352.2|352.1|0
1738328540000|2025-01-31 13:02:20|352.4|352.2|352.3|352.2|352.4|352.2|352.3|352.2|2096
1738328560000|2025-01-31 13:02:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738328570000|2025-01-31 13:02:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738328590000|2025-01-31 13:03:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738328630000|2025-01-31 13:03:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|154
1738328650000|2025-01-31 13:04:10||352.3||352.3||352.3||352.3|0
1738328690000|2025-01-31 13:04:50|352.4|352.2|352.3|352.2|352.4|352.2|352.3|352.2|0
1738328720000|2025-01-31 13:05:20|352.4||352.3||352.4||352.3||150
1738328730000|2025-01-31 13:05:30|352.4||352.3||352.4||352.3||0
1738328760000|2025-01-31 13:06:00|||||||||690
1738328770000|2025-01-31 13:06:10|352.1|352|352.1|352|352.1|352|352.1|352|0
1738328800000|2025-01-31 13:06:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|252
1738328850000|2025-01-31 13:07:30|||||||||1000
1738328880000|2025-01-31 13:08:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1738328890000|2025-01-31 13:08:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738328940000|2025-01-31 13:09:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1738329330000|2025-01-31 13:15:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2176
1738329440000|2025-01-31 13:17:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|917
1738329480000|2025-01-31 13:18:00|||||||||850
1738329690000|2025-01-31 13:21:30|352.4|352.3|352.3|352.2|352.4|352.3|352.3|352.2|0
1738329700000|2025-01-31 13:21:40|352.4||352.4||352.4||352.4||478
1738329710000|2025-01-31 13:21:50|352.3||352.3||352.3||352.3||0
1738329740000|2025-01-31 13:22:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1880
1738329810000|2025-01-31 13:23:30|352.5||352.4||352.5||352.4||0
1738329830000|2025-01-31 13:23:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738329840000|2025-01-31 13:24:00|352.4|352.3|352.4|352.3|352.4|352.3|352.3|352.2|0
1738329890000|2025-01-31 13:24:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738330200000|2025-01-31 13:30:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|304
1738330210000|2025-01-31 13:30:10||352.2||352.2||352.3||352.2|610
1738330230000|2025-01-31 13:30:30||352.3||352.3||352.3||352.3|0
1738330250000|2025-01-31 13:30:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1634
1738330310000|2025-01-31 13:31:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|634
1738330320000|2025-01-31 13:32:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1738330450000|2025-01-31 13:34:10|||||||||1889
1738330550000|2025-01-31 13:35:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|481
1738330560000|2025-01-31 13:36:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1208
1738330590000|2025-01-31 13:36:30|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|370
1738330730000|2025-01-31 13:38:50|||||||||2771
1738330790000|2025-01-31 13:39:50|||||||||892
1738330810000|2025-01-31 13:40:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|153
1738330820000|2025-01-31 13:40:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738331000000|2025-01-31 13:43:20|||||||||8
1738331100000|2025-01-31 13:45:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1798
1738331190000|2025-01-31 13:46:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1738331250000|2025-01-31 13:47:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738331400000|2025-01-31 13:50:00|||||||||90
1738331420000|2025-01-31 13:50:20|||||||||200
1738331430000|2025-01-31 13:50:30|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|0
1738331510000|2025-01-31 13:51:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1527
1738331520000|2025-01-31 13:52:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|837
1738331570000|2025-01-31 13:52:50|352.1|352|352.1|351.9|352.1|352|352|351.9|1059
1738331630000|2025-01-31 13:53:50||352||352||352||352|0
1738331650000|2025-01-31 13:54:10|352|351.9|352.1|352|352.1|352|352|351.9|20835
1738331680000|2025-01-31 13:54:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738331690000|2025-01-31 13:54:50|||||||||1330
1738331920000|2025-01-31 13:58:40|352.1|352|352.1|352|352.1|352|352.1|352|687
1738332210000|2025-01-31 14:03:30|352.2|352.1|352.3|352.2|352.3|352.2|352.2|352.1|504
1738332350000|2025-01-31 14:05:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738332420000|2025-01-31 14:07:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1738332460000|2025-01-31 14:07:40|||||||||274
1738332600000|2025-01-31 14:10:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738332970000|2025-01-31 14:16:10|||||||||5
1738333210000|2025-01-31 14:20:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1700
1738333480000|2025-01-31 14:24:40|352.6|352.5|352.5|352.4|352.6|352.5|352.5|352.4|0
1738333640000|2025-01-31 14:27:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738333650000|2025-01-31 14:27:30|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1476
1738333720000|2025-01-31 14:28:40|||||||||800
1738333790000|2025-01-31 14:29:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738333800000|2025-01-31 14:30:00|352.8|352.7|352.7|352.6|352.9|352.8|352.7|352.6|2668
1738333810000|2025-01-31 14:30:10|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|1530
1738333840000|2025-01-31 14:30:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|2942
1738333860000|2025-01-31 14:31:00|||||||||142
1738333900000|2025-01-31 14:31:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738333910000|2025-01-31 14:31:50|||||||||701
1738333920000|2025-01-31 14:32:00|352.6|352.5|352.7|352.6|352.7|352.6|352.6|352.5|0
1738333930000|2025-01-31 14:32:10|||||||||161
1738333940000|2025-01-31 14:32:20|||||||||93
1738333970000|2025-01-31 14:32:50|||||||||180
1738333980000|2025-01-31 14:33:00|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|5916
1738333990000|2025-01-31 14:33:10|352.8|352.7|352.7|352.6|352.8|352.7|352.7|352.6|0
1738334040000|2025-01-31 14:34:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1
1738334050000|2025-01-31 14:34:10|352.9|352.8|352.9|352.8|352.9|352.8|352.8|352.7|1612
1738334060000|2025-01-31 14:34:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1275
1738334090000|2025-01-31 14:34:50|352.9|352.8|352.9|352.8|352.9|352.8|352.8|352.7|1
1738334110000|2025-01-31 14:35:10|353|352.9|353|352.9|353|352.9|353|352.9|0
1738334120000|2025-01-31 14:35:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|112
1738334160000|2025-01-31 14:36:00|||||||||1
1738334200000|2025-01-31 14:36:40|353|352.9|353|352.9|353|352.9|353|352.9|115
1738334210000|2025-01-31 14:36:50|353.1|353|353.1|353|353.1|353|353.1|353|142
1738334220000|2025-01-31 14:37:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|0
1738334280000|2025-01-31 14:38:00|||||||||1
1738334340000|2025-01-31 14:39:00|||||||||1
1738334390000|2025-01-31 14:39:50|353|352.9|353|352.9|353|352.9|353|352.9|1053
1738334400000|2025-01-31 14:40:00|353.1|353|353|352.9|353.1|353|353|352.9|1745
1738334460000|2025-01-31 14:41:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|1622
1738334500000|2025-01-31 14:41:40||352.7||352.7||352.7||352.7|0
1738334510000|2025-01-31 14:41:50||352.8||352.8||352.8||352.8|0
1738334520000|2025-01-31 14:42:00|||||||||1
1738334580000|2025-01-31 14:43:00|||||||||1
1738334640000|2025-01-31 14:44:00|||||||||1
1738334700000|2025-01-31 14:45:00|353|352.9|353|352.9|353|352.9|353|352.9|1
1738334720000|2025-01-31 14:45:20|||||||||93
1738334750000|2025-01-31 14:45:50|||||||||658
1738334820000|2025-01-31 14:47:00|||||||||1
1738334840000|2025-01-31 14:47:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1738334860000|2025-01-31 14:47:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738334880000|2025-01-31 14:48:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738334940000|2025-01-31 14:49:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|1
1738334950000|2025-01-31 14:49:10|352.7|352.5|352.7|352.6|352.7|352.6|352.7|352.5|5241
1738334960000|2025-01-31 14:49:20||352.5||352.5||352.5||352.5|0
1738334990000|2025-01-31 14:49:50|352.6||352.6||352.6||352.6||0
1738335000000|2025-01-31 14:50:00|||||||||1
1738335050000|2025-01-31 14:50:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|849
1738335060000|2025-01-31 14:51:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738335100000|2025-01-31 14:51:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|1862
1738335110000|2025-01-31 14:51:50|352.4|352.3|352.5|352.4|352.5|352.4|352.4|352.3|1657
1738335120000|2025-01-31 14:52:00|||||||||641
1738335130000|2025-01-31 14:52:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738335150000|2025-01-31 14:52:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738335160000|2025-01-31 14:52:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1738335170000|2025-01-31 14:52:50|||||||||497
1738335180000|2025-01-31 14:53:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1705
1738335190000|2025-01-31 14:53:10|352.1|352|352.1|352|352.1|352|352.1|352|2720
1738335230000|2025-01-31 14:53:50|||||||||221
1738335240000|2025-01-31 14:54:00|||||||||1
1738335290000|2025-01-31 14:54:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|848
1738335300000|2025-01-31 14:55:00|352.1|352|352.1|352|352.1|352|352.1|352|1705
1738335360000|2025-01-31 14:56:00|||||||||1
1738335410000|2025-01-31 14:56:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738335420000|2025-01-31 14:57:00|352.1|352|352.1|352|352.1|352|352.1|352|573
1738335430000|2025-01-31 14:57:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|73
1738335470000|2025-01-31 14:57:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|735
1738335480000|2025-01-31 14:58:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2156
1738335530000|2025-01-31 14:58:50|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|275
1738335540000|2025-01-31 14:59:00|||||||||540
1738335550000|2025-01-31 14:59:10|||||||||558
1738335570000|2025-01-31 14:59:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1145
1738335600000|2025-01-31 15:00:00||352||352||352||352|1
1738335620000|2025-01-31 15:00:20||352.1||352||352.1||352|1260
1738335630000|2025-01-31 15:00:30||352.1||352.1||352.1||352.1|0
1738335790000|2025-01-31 15:03:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1738335840000|2025-01-31 15:04:00|352.1|352|352.1|352|352.1|352|352.1|352|1583
1738335880000|2025-01-31 15:04:40|||||||||396
1738335890000|2025-01-31 15:04:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1738336030000|2025-01-31 15:07:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1738336220000|2025-01-31 15:10:20|352|351.9|352.1|351.9|352.1|351.9|352|351.9|0
1738336230000|2025-01-31 15:10:30|352||352||352||352||0
1738336410000|2025-01-31 15:13:30|352.1|352|352.1|352|352.1|352|352.1|352|0
1738337190000|2025-01-31 15:26:30|352|351.9|351.9|351.8|352|351.9|351.9|351.8|173
1738337200000|2025-01-31 15:26:40|352|351.9|352|351.9|352|351.9|352|351.9|4702
1738337230000|2025-01-31 15:27:10|||||||||2000
1738337260000|2025-01-31 15:27:40|351.9|351.8|352|351.9|352|351.9|351.9|351.8|1521
1738337290000|2025-01-31 15:28:10|352.1|352|352.1|352|352.1|352|352.1|352|0
1738337560000|2025-01-31 15:32:40|||||||||6068
1738337570000|2025-01-31 15:32:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1738337580000|2025-01-31 15:33:00|352.1|352|352.1|352|352.1|352|352.1|352|3689
1738337640000|2025-01-31 15:34:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738337790000|2025-01-31 15:36:30|||||||||180
1738337870000|2025-01-31 15:37:50|352.1|352|352.1|352|352.1|352|352.1|352|0
1738337900000|2025-01-31 15:38:20|352|351.9|352|351.9|352|351.9|352|351.9|929
1738337970000|2025-01-31 15:39:30|352.1|352|352.1|352|352.1|352|352.1|352|0
1738337990000|2025-01-31 15:39:50|352|351.9|352|351.9|352|351.9|352|351.9|1160
1738338030000|2025-01-31 15:40:30|352.1|352|352.1|352|352.1|352|352.1|352|0
1738338140000|2025-01-31 15:42:20|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738338200000|2025-01-31 15:43:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738338210000|2025-01-31 15:43:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|8507
1738338230000|2025-01-31 15:43:50|||||||||321
1738338270000|2025-01-31 15:44:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2840
1738338300000|2025-01-31 15:45:00|352.1|352|352.2|352.1|352.2|352.1|352.1|352|0
1738338330000|2025-01-31 15:45:30||352||352||352||352|0
1738338340000|2025-01-31 15:45:40|352.1||352.1||352.1||352.1||2700
1738338360000|2025-01-31 15:46:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1738338460000|2025-01-31 15:47:40|||||||||1668
1738338470000|2025-01-31 15:47:50|352.1|352|352.1|352|352.1|352|352.1|352|247
1738338490000|2025-01-31 15:48:10|||||||||127
1738338570000|2025-01-31 15:49:30|||||||||2468
1738338590000|2025-01-31 15:49:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|156
1738338630000|2025-01-31 15:50:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1738338640000|2025-01-31 15:50:40|351.9|351.8|351.8|351.7|352|351.9|351.8|351.7|2837
1738338670000|2025-01-31 15:51:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1738338690000|2025-01-31 15:51:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|3339
1738338710000|2025-01-31 15:51:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2845
1738338780000|2025-01-31 15:53:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1250
1738338820000|2025-01-31 15:53:40|351.6|351.5|351.8|351.6|351.8|351.6|351.6|351.5|673
1738338830000|2025-01-31 15:53:50|351.7||351.7||351.7||351.7||0
1738338840000|2025-01-31 15:54:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|386
1738338890000|2025-01-31 15:54:50|352|351.9|352.1|352|352.1|352|352|351.9|11551
1738338910000|2025-01-31 15:55:10|352|351.9|351.9|351.8|352|351.9|351.9|351.8|366
1738338920000|2025-01-31 15:55:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|2026
1738338930000|2025-01-31 15:55:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1739
1738338940000|2025-01-31 15:55:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|3746
1738338950000|2025-01-31 15:55:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1738339000000|2025-01-31 15:56:40||351.8||351.8||351.8||351.8|0
1738339020000|2025-01-31 15:57:00||351.9||351.9||351.9||351.9|0
1738339050000|2025-01-31 15:57:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|894
1738339060000|2025-01-31 15:57:40|352|351.9|352|351.9|352|351.9|352|351.9|150
1738339180000|2025-01-31 15:59:40|352.1|352|352.1|352|352.1|352|352.1|352|1780
1738339280000|2025-01-31 16:01:20|||||||||4000
1738339300000|2025-01-31 16:01:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738339380000|2025-01-31 16:03:00||352||352||352||352|73
1738339390000|2025-01-31 16:03:10|352.1|352.1|352.1|352|352.1|352.1|352.1|352|457
1738339470000|2025-01-31 16:04:30|352|351.9|352|351.9|352|351.9|352|351.9|285
1738339480000|2025-01-31 16:04:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|516
1738339490000|2025-01-31 16:04:50|351.8|351.7|351.7|351.6|351.8|351.7|351.7|351.6|840
1738339520000|2025-01-31 16:05:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|265
1738339580000|2025-01-31 16:06:20|351.5|351.4|351.3|351.2|351.5|351.4|351.3|351.2|1863
1738339620000|2025-01-31 16:07:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1738339640000|2025-01-31 16:07:20|351.1|351|351.1|351|351.1|351|351.1|351|300
1738339650000|2025-01-31 16:07:30|351|350.9|351|350.9|351|350.9|351|350.9|150
1738339680000|2025-01-31 16:08:00|||||||||1490
1738339740000|2025-01-31 16:09:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|428
1738339750000|2025-01-31 16:09:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1
1738339770000|2025-01-31 16:09:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|656
1738339780000|2025-01-31 16:09:40|350.7||350.7||350.7||350.7||150
1738339810000|2025-01-31 16:10:10|350.6|350.4|350.5|350.4|350.6|350.4|350.5|350.4|1700
1738339840000|2025-01-31 16:10:40|350.6||350.6||350.6||350.6||269
1738339850000|2025-01-31 16:10:50|350.5||350.6||350.6||350.5||17
1738339860000|2025-01-31 16:11:00||350.5||350.4||350.5||350.4|200
1738339880000|2025-01-31 16:11:20|350.5||350.5||350.5||350.5||0
1738339910000|2025-01-31 16:11:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|2417
1738339950000|2025-01-31 16:12:30|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|3517
1738339980000|2025-01-31 16:13:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1677
1738339990000|2025-01-31 16:13:10|350.4|350.3|350.4|350.3|350.4|350.3|350.3|350.2|3488
1738340020000|2025-01-31 16:13:40|350.6|350.5|350.6|350.5|350.6|350.5|350.5|350.4|868
1738340030000|2025-01-31 16:13:50|||||||||100
1738340040000|2025-01-31 16:14:00|||||||||20
1738340090000|2025-01-31 16:14:50|350.7|350.6|350.7|350.5|350.7|350.6|350.6|350.5|0
1738340100000|2025-01-31 16:15:00|350.6||350.6||350.6||350.6||0
1738340110000|2025-01-31 16:15:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|42
1738340120000|2025-01-31 16:15:20|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|335
1738340130000|2025-01-31 16:15:30|350.5||350.5||350.5||350.5||1693
1738340140000|2025-01-31 16:15:40||350.4||350.3||350.4||350.3|0
1738340150000|2025-01-31 16:15:50|350.4||350.4||350.4||350.4||0
1738340160000|2025-01-31 16:16:00|350.5||350.5||350.5||350.5||6211
1738340200000|2025-01-31 16:16:40|350.4||350.4||350.4||350.4||1005
1738340230000|2025-01-31 16:17:10|350.3|350.2|350.2|350.1|350.3|350.2|350.2|350.1|2793
1738340240000|2025-01-31 16:17:20|350.1|350|350.2|350.1|350.2|350.1|350.1|350|933
1738340250000|2025-01-31 16:17:30|350.1|350|350.2|350|350.2|350.1|350.1|350|2265
1738340280000|2025-01-31 16:18:00|350.1||350.1||350.1||350.1||0
1738340310000|2025-01-31 16:18:30|349.8|349.7|349.8|349.6|349.8|349.7|349.7|349.6|3784
1738340320000|2025-01-31 16:18:40|349.7||349.7||349.7||349.7||0
1738340350000|2025-01-31 16:19:10|349.8||349.7||349.8||349.7||12840
1738340360000|2025-01-31 16:19:20|||||||||299
1738340370000|2025-01-31 16:19:30|||||||||3000
1738340380000|2025-01-31 16:19:40|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1657
1738340390000|2025-01-31 16:19:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|2126
1738340400000|2025-01-31 16:20:00|349.6|349.5|349.8|349.7|349.8|349.7|349.6|349.5|6731
1738340410000|2025-01-31 16:20:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|9741
1738340420000|2025-01-31 16:20:20|349.7||349.7||349.7||349.7||5296
1738340430000|2025-01-31 16:20:30|349.8|349.6|349.9|349.8|349.9|349.8|349.8|349.6|2328
1738340440000|2025-01-31 16:20:40|350|349.9|350|349.9|350|349.9|350|349.9|3708
1738340450000|2025-01-31 16:20:50|350.1|350|350.1|350|350.1|350|350.1|350|400
1738340460000|2025-01-31 16:21:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1738340490000|2025-01-31 16:21:30|350.1|350|350.1|350|350.1|350|350.1|350|760
1738340500000|2025-01-31 16:21:40|350|349.9|350|349.9|350|349.9|350|349.9|50
1738340510000|2025-01-31 16:21:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|4063
1738340520000|2025-01-31 16:22:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1438
1738340550000|2025-01-31 16:22:30|||||||||3360
1738340600000|2025-01-31 16:23:20|||||||||1153
1738340660000|2025-01-31 16:24:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|792
1738340670000|2025-01-31 16:24:30|||||||||2615
1738340680000|2025-01-31 16:24:40|||||||||300
1738340690000|2025-01-31 16:24:50|||||||||504
1738340820000|2025-01-31 16:27:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|589
1738340830000|2025-01-31 16:27:10|349.9|349.8|350|349.8|350|349.9|349.9|349.8|1942
1738340840000|2025-01-31 16:27:20|349.9|349.9|349.9|349.8|349.9|349.9|349.9|349.8|6500
1738340850000|2025-01-31 16:27:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|4815
1738340870000|2025-01-31 16:27:50||349.6||349.7||349.7||349.6|2496
1738340880000|2025-01-31 16:28:00|349.9||349.8||349.9||349.8||4815
1738340900000|2025-01-31 16:28:20|||||||||500
1738340920000|2025-01-31 16:28:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|632
1738340930000|2025-01-31 16:28:50|350|349.9|350|349.9|350|349.9|350|349.9|4815
1738340940000|2025-01-31 16:29:00|||||||||4414
1738340950000|2025-01-31 16:29:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2396
1738340960000|2025-01-31 16:29:20||349.7||349.7||349.7||349.7|1719
1738340970000|2025-01-31 16:29:30|349.8|349.8|349.9|349.8|349.9|349.8|349.8|349.8|0
1738340980000|2025-01-31 16:29:40|350|349.9|349.9|349.7|350|349.9|349.9|349.7|17735
1738340990000|2025-01-31 16:29:50|349.8|349.8|349.9|349.7|349.9|349.8|349.8|349.7|0
1738569600000|2025-02-03 08:00:00|349.5|349.2|349.6|349.3|349.6|349.4|349.5|349.2|440
1738569610000|2025-02-03 08:00:10|349.5|349.2|349.5|349.2|349.6|349.2|349.5|349.2|5073
1738569620000|2025-02-03 08:00:20|349.3|349.3|349.2|348.7|349.3|349.3|349.1|348.7|774
1738569630000|2025-02-03 08:00:30||348.8||348.8||348.8||348.8|0
1738569640000|2025-02-03 08:00:40|349|349.2|349.7|349.4|349.7|349.4|349|349.2|1684
1738569650000|2025-02-03 08:00:50|349.8|349.5|349.8|349.5|349.8|349.5|349.8|349.5|150
1738569660000|2025-02-03 08:01:00|350.2|350|350.4|350|350.5|350|350.2|350|3000
1738569670000|2025-02-03 08:01:10|350.5|349.7|350.4|349.9|350.5|349.9|350|349.6|24706
1738569680000|2025-02-03 08:01:20|350.5|350|350.4|350.1|350.5|350.1|350.4|350|0
1738569690000|2025-02-03 08:01:30|350.5||350.5||350.5||350.5||0
1738569700000|2025-02-03 08:01:40|350.4||350.4||350.4||350.4||0
1738569710000|2025-02-03 08:01:50|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|0
1738569720000|2025-02-03 08:02:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|0
1738569730000|2025-02-03 08:02:10|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|5000
1738569750000|2025-02-03 08:02:30|350.7|350.3|350.8|350.6|350.8|350.6|350.7|350.3|4000
1738569760000|2025-02-03 08:02:40|350.9|350.8|351.1|350.8|351.2|350.8|350.9|350.8|3000
1738569770000|2025-02-03 08:02:50|351.2|350.9|351.3|350.9|351.3|350.9|351.2|350.9|0
1738569780000|2025-02-03 08:03:00|351.2||351.1||351.2||351.1||0
1738569790000|2025-02-03 08:03:10|||||||||250
1738569820000|2025-02-03 08:03:40|351|350.8|351.3|351|351.3|351|351|350.8|1330
1738569830000|2025-02-03 08:03:50|351.4||351.2||351.4||351.2||0
1738569850000|2025-02-03 08:04:10|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|1500
1738569860000|2025-02-03 08:04:20||351.2||351.2||351.2||351.2|0
1738569870000|2025-02-03 08:04:30|351.7|351.5|351.6|351.5|351.7|351.5|351.6|351.5|236
1738569880000|2025-02-03 08:04:40||351.4||351.4||351.4||351.4|0
1738569890000|2025-02-03 08:04:50|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|543
1738569900000|2025-02-03 08:05:00|351.4|351.2|351.5|351.2|351.6|351.4|351.4|351.2|1431
1738569920000|2025-02-03 08:05:20|351.2|350.9|351.2|350.9|351.2|350.9|351.2|350.9|720
1738569930000|2025-02-03 08:05:30|351.1|350.8|351|350.8|351.1|350.8|351|350.8|1744
1738569940000|2025-02-03 08:05:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|0
1738569950000|2025-02-03 08:05:50|350.7|350.4|350.6|350.4|350.7|350.4|350.6|350.4|150
1738569970000|2025-02-03 08:06:10|351.2|350.9|351.1|350.9|351.2|350.9|351.1|350.9|1573
1738569980000|2025-02-03 08:06:20|351.4|351|351.4|351.2|351.4|351.2|351.4|351|5400
1738569990000|2025-02-03 08:06:30||351.3||351.2||351.3||351.2|124
1738570000000|2025-02-03 08:06:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|512
1738570020000|2025-02-03 08:07:00|351.2|350.9|351.1|350.9|351.2|350.9|351.1|350.9|0
1738570030000|2025-02-03 08:07:10|351|350.7|350.8|350.6|351|350.7|350.8|350.6|1034
1738570060000|2025-02-03 08:07:40|350.3|350.2|350.3|350|350.3|350.2|350.3|350|125
1738570070000|2025-02-03 08:07:50|350.5|350.1|350.5|350.2|350.5|350.3|350.5|350.1|275
1738570080000|2025-02-03 08:08:00|350.4|349.9|350.1|349.9|350.4|349.9|350.1|349.9|527
1738570090000|2025-02-03 08:08:10|350|349.8|350|349.8|350|349.8|350|349.8|0
1738570100000|2025-02-03 08:08:20|350.2|349.9|350.2|349.9|350.2|349.9|350.2|349.9|779
1738570110000|2025-02-03 08:08:30|350.4|350.1|350.4|350.1|350.4|350.1|350.4|350.1|1400
1738570120000|2025-02-03 08:08:40|350.3|349.9|350.1|349.9|350.3|349.9|350.1|349.9|519
1738570130000|2025-02-03 08:08:50|350.2|349.8|350.1|349.8|350.2|349.8|350.1|349.8|0
1738570140000|2025-02-03 08:09:00|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|16000
1738570150000|2025-02-03 08:09:10|350.5||350.5||350.5||350.5||0
1738570180000|2025-02-03 08:09:40|350.9|350.3|350.9|350.6|350.9|350.6|350.9|350.3|150
1738570190000|2025-02-03 08:09:50|351|350.7|351|350.8|351|350.8|351|350.7|0
1738570200000|2025-02-03 08:10:00|350.8|350.7|350.6|350.4|350.8|350.7|350.6|350.4|1130
1738570220000|2025-02-03 08:10:20|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|0
1738570230000|2025-02-03 08:10:30|||||||||1500
1738570240000|2025-02-03 08:10:40||350.2||350.2||350.2||350.2|0
1738570250000|2025-02-03 08:10:50|350.4|350|350.2|349.9|350.4|350|350.2|349.9|0
1738570260000|2025-02-03 08:11:00|350.1|349.8|350.1|349.8|350.1|349.8|350.1|349.8|0
1738570270000|2025-02-03 08:11:10|350|349.7|350|349.7|350|349.7|350|349.7|2113
1738570320000|2025-02-03 08:12:00|349.7|349.4|349.6|349.4|349.7|349.4|349.6|349.4|0
1738570330000|2025-02-03 08:12:10|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|363
1738570350000|2025-02-03 08:12:30|349.7|349.4|349.9|349.8|349.9|349.8|349.7|349.4|777
1738570360000|2025-02-03 08:12:40||349.7||349.7||349.7||349.7|329
1738570370000|2025-02-03 08:12:50||349.6||349.7||349.7||349.6|757
1738570380000|2025-02-03 08:13:00|350|349.8|350|349.8|350|349.8|350|349.8|0
1738570420000|2025-02-03 08:13:40|350.1|349.9|350.2|350|350.2|350|350.1|349.9|454
1738570430000|2025-02-03 08:13:50|350.3|350.1|350.4|350.1|350.4|350.1|350.3|350.1|0
1738570450000|2025-02-03 08:14:10|350.3||350.3||350.3||350.3||0
1738570460000|2025-02-03 08:14:20|350.4|350.2|350.3|350.2|350.4|350.2|350.3|350.2|2000
1738570470000|2025-02-03 08:14:30|350.4|350.1|350.4|350.2|350.4|350.2|350.4|350.1|1576
1738570500000|2025-02-03 08:15:00|350.7|350.3|350.7|350.5|350.7|350.5|350.7|350.3|500
1738570510000|2025-02-03 08:15:10|350.8|350.6|350.7|350.6|350.8|350.6|350.7|350.6|0
1738570540000|2025-02-03 08:15:40|350.8|350.5|350.8|350.7|350.8|350.7|350.8|350.5|10462
1738570570000|2025-02-03 08:16:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1738570580000|2025-02-03 08:16:20|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|3523
1738570590000|2025-02-03 08:16:30|350.8|350.8|351|350.8|351|350.8|350.8|350.6|1980
1738570630000|2025-02-03 08:17:10||350.9||350.9||350.9||350.9|0
1738570640000|2025-02-03 08:17:20|351.1|351|351.1|351|351.1|351|351.1|351|156
1738570650000|2025-02-03 08:17:30|351.2|351.1|351.3|351.2|351.3|351.2|351.2|351.1|819
1738570660000|2025-02-03 08:17:40|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|1664
1738570670000|2025-02-03 08:17:50|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|0
1738570700000|2025-02-03 08:18:20|351.5|351.3|351.2|351.1|351.5|351.3|351.2|351.1|1380
1738570710000|2025-02-03 08:18:30|351.1|351|351.1|351|351.1|351|351.1|351|0
1738570720000|2025-02-03 08:18:40|351|350.9|351|350.9|351|350.9|351|350.9|2448
1738570730000|2025-02-03 08:18:50|350.9|350.8|351|350.8|351|350.9|350.9|350.8|2642
1738570740000|2025-02-03 08:19:00|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|726
1738570750000|2025-02-03 08:19:10|351||351||351||351||0
1738570780000|2025-02-03 08:19:40|350.9|350.8|351|350.9|351|350.9|350.9|350.8|150
1738570790000|2025-02-03 08:19:50|351.1||351.1||351.1||351.1||1406
1738570800000|2025-02-03 08:20:00|351|350.8|351|350.8|351|350.8|351|350.8|0
1738570810000|2025-02-03 08:20:10|350.9|350.9|351|350.8|351.1|350.9|350.9|350.8|792
1738570820000|2025-02-03 08:20:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1738570840000|2025-02-03 08:20:40|351.5|351.3|351.6|351.4|351.6|351.4|351.5|351.3|0
1738570850000|2025-02-03 08:20:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|2846
1738570860000|2025-02-03 08:21:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1738570880000|2025-02-03 08:21:20|351.2|351|351.2|351|351.2|351|351.2|351|0
1738570890000|2025-02-03 08:21:30|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|3000
1738570900000|2025-02-03 08:21:40||351.3||351.3||351.3||351.3|0
1738570910000|2025-02-03 08:21:50||351.2||351.3||351.3||351.2|300
1738570920000|2025-02-03 08:22:00|351.3|351.2|351.2|351.1|351.3|351.2|351.2|351|4057
1738570930000|2025-02-03 08:22:10||351||351||351||351|31
1738570940000|2025-02-03 08:22:20||351.1||351.1||351.1||351|0
1738570950000|2025-02-03 08:22:30|351.3|351|351.2|351.1|351.3|351.1|351.1|351|2346
1738570960000|2025-02-03 08:22:40|351.3|351|351.2|351|351.3|351|351.2|351|846
1738570990000|2025-02-03 08:23:10|351.1||351.1||351.1||351.1||0
1738571010000|2025-02-03 08:23:30|351.2|350.9|351.1|350.9|351.2|350.9|351.1|350.9|1356
1738571020000|2025-02-03 08:23:40|||||||||2000
1738571040000|2025-02-03 08:24:00|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|2995
1738571050000|2025-02-03 08:24:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.7|703
1738571060000|2025-02-03 08:24:20|351|350.7|351|350.8|351|350.9|350.9|350.7|966
1738571070000|2025-02-03 08:24:30|350.9||351||351||350.9||0
1738571090000|2025-02-03 08:24:50|350.9|350.7|351|350.8|351|350.8|350.9|350.7|0
1738571120000|2025-02-03 08:25:20|350.9||350.9||351||350.9||0
1738571130000|2025-02-03 08:25:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1738571140000|2025-02-03 08:25:40|350.7|350.6|350.7|350.6|350.8|350.6|350.7|350.6|200
1738571160000|2025-02-03 08:26:00|350.8|350.7|350.8|350.6|350.8|350.7|350.8|350.6|2110
1738571170000|2025-02-03 08:26:10|350.7||350.7||350.7||350.7||0
1738571180000|2025-02-03 08:26:20|350.8|350.5|350.7|350.5|350.8|350.5|350.7|350.5|0
1738571190000|2025-02-03 08:26:30|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1738571220000|2025-02-03 08:27:00|351|350.8|351|350.8|351|350.8|351|350.8|1734
1738571230000|2025-02-03 08:27:10|350.9|350.7|351|350.8|351|350.8|350.9|350.7|2482
1738571240000|2025-02-03 08:27:20|||||||||1495
1738571250000|2025-02-03 08:27:30|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|684
1738571280000|2025-02-03 08:28:00|350.8||350.9||350.9||350.8||0
1738571290000|2025-02-03 08:28:10|350.8|350.8|350.9|350.8|350.9|350.8|350.8|350.8|0
1738571320000|2025-02-03 08:28:40|351|350.9|351|350.9|351|350.9|351|350.9|1804
1738571330000|2025-02-03 08:28:50|350.9|350.8|351|350.8|351|350.8|350.9|350.7|1401
1738571350000|2025-02-03 08:29:10|351.1|350.9|351|350.9|351.1|350.9|351|350.9|0
1738571360000|2025-02-03 08:29:20|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|1401
1738571400000|2025-02-03 08:30:00|350.8|350.8|351|350.8|351|350.8|350.8|350.8|0
1738571440000|2025-02-03 08:30:40|350.9||350.9||350.9||350.9||0
1738571460000|2025-02-03 08:31:00|350.8|350.7|350.7|350.5|350.8|350.7|350.7|350.5|0
1738571470000|2025-02-03 08:31:10|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.3|396
1738571490000|2025-02-03 08:31:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1738571500000|2025-02-03 08:31:40|350.9||350.9||350.9||350.8||0
1738571510000|2025-02-03 08:31:50|351|350.8|351|350.8|351|350.8|350.9|350.7|0
1738571520000|2025-02-03 08:32:00|351.1|350.9|351.1|350.9|351.1|350.9|351|350.8|93
1738571540000|2025-02-03 08:32:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1738571550000|2025-02-03 08:32:30||351||351||351||351|0
1738571560000|2025-02-03 08:32:40||351.1||351||351.1||351|0
1738571570000|2025-02-03 08:32:50||351.1||351.1||351.1||351.1|0
1738571590000|2025-02-03 08:33:10|351.3|351.3|351.4|351.2|351.4|351.3|351.3|351.2|5990
1738571600000|2025-02-03 08:33:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1738571610000|2025-02-03 08:33:30|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1738571640000|2025-02-03 08:34:00|351.3|351.1|351.2|351|351.3|351.1|351.2|351|303
1738571660000|2025-02-03 08:34:20|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1738571670000|2025-02-03 08:34:30|351.2|351|351.2|351|351.2|351|351.2|351|0
1738571710000|2025-02-03 08:35:10|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1738571740000|2025-02-03 08:35:40|351||351.1||351.1||351||652
1738571780000|2025-02-03 08:36:20|351.3|351.1|351.3|351.1|351.3|351.2|351.3|351.1|791
1738571790000|2025-02-03 08:36:30||351.2||351.2||351.2||351.2|0
1738571810000|2025-02-03 08:36:50|351.4|351.3|351.4|351.2|351.4|351.3|351.4|351.2|942
1738571870000|2025-02-03 08:37:50||351.3||351.3||351.3||351.3|0
1738571960000|2025-02-03 08:39:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1738571990000|2025-02-03 08:39:50|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|0
1738572000000|2025-02-03 08:40:00|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1738572020000|2025-02-03 08:40:20|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|550
1738572030000|2025-02-03 08:40:30||351.3||351.3||351.3||351.3|1659
1738572050000|2025-02-03 08:40:50||351.2||351.3||351.3||351.2|0
1738572070000|2025-02-03 08:41:10||351.2||351.2||351.2||351.2|0
1738572120000|2025-02-03 08:42:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|287
1738572130000|2025-02-03 08:42:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|741
1738572140000|2025-02-03 08:42:20|351.7||351.6||351.7||351.6||0
1738572150000|2025-02-03 08:42:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|777
1738572160000|2025-02-03 08:42:40|351.6|351.5|351.7|351.5|351.7|351.5|351.6|351.4|1000
1738572180000|2025-02-03 08:43:00|351.5|351.4|351.4|351.3|351.5|351.4|351.4|351.2|2005
1738572190000|2025-02-03 08:43:10||351.2||351.2||351.2||351.2|409
1738572200000|2025-02-03 08:43:20||351.3||351.3||351.3||351.3|0
1738572220000|2025-02-03 08:43:40||351.2||351.2||351.2||351.2|1684
1738572270000|2025-02-03 08:44:30||351.3||351.3||351.3||351.2|0
1738572310000|2025-02-03 08:45:10|351.5||351.5||351.5||351.5||1878
1738572330000|2025-02-03 08:45:30|351.4|351.2|351.3|351.2|351.4|351.2|351.3|351.2|0
1738572350000|2025-02-03 08:45:50|||||||||20
1738572400000|2025-02-03 08:46:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|250
1738572440000|2025-02-03 08:47:20|351.1|351|351.1|351|351.1|351|351.1|351|0
1738572460000|2025-02-03 08:47:40|351|350.9|351.2|351.1|351.2|351.1|351|350.9|4073
1738572480000|2025-02-03 08:48:00|351.4|351.2|351.3|351.1|351.4|351.2|351.3|351.1|0
1738572500000|2025-02-03 08:48:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|1544
1738572510000|2025-02-03 08:48:30|351.4|351.2|351.4|351.2|351.5|351.2|351.4|351.2|0
1738572520000|2025-02-03 08:48:40||351.3||351.3||351.3||351.2|65
1738572550000|2025-02-03 08:49:10|351.3|351.2|351.2|351.1|351.3|351.2|351.2|351.1|150
1738572580000|2025-02-03 08:49:40|351.1|351|350.9|350.7|351.1|351|350.9|350.7|1544
1738572610000|2025-02-03 08:50:10|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|2851
1738572630000|2025-02-03 08:50:30|350.8|350.7|350.8|350.6|350.9|350.7|350.8|350.6|150
1738572700000|2025-02-03 08:51:40|350.7||350.7||350.8||350.7||522
1738572710000|2025-02-03 08:51:50|350.8||350.7||350.8||350.7||0
1738572720000|2025-02-03 08:52:00|||||||||757
1738572750000|2025-02-03 08:52:30|350.8|350.7|350.7|350.6|350.8|350.7|350.7|350.6|1607
1738572800000|2025-02-03 08:53:20|||||||||40
1738572820000|2025-02-03 08:53:40|350.8||350.8||350.8||350.8||0
1738572850000|2025-02-03 08:54:10||350.5||350.5||350.5||350.5|1197
1738572880000|2025-02-03 08:54:40|350.7||350.7||350.7||350.7||0
1738572920000|2025-02-03 08:55:20|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|0
1738572930000|2025-02-03 08:55:30|350.7||350.7||350.7||350.7||0
1738572940000|2025-02-03 08:55:40|350.8||350.8||350.8||350.8||1474
1738572960000|2025-02-03 08:56:00||350.5||350.5||350.6||350.5|0
1738572970000|2025-02-03 08:56:10|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|123
1738572990000|2025-02-03 08:56:30||350.5||350.6||350.6||350.5|0
1738573000000|2025-02-03 08:56:40|||||||||87
1738573020000|2025-02-03 08:57:00||350.7||350.7||350.7||350.7|500
1738573060000|2025-02-03 08:57:40|350.9||350.9||350.9||350.9||0
1738573070000|2025-02-03 08:57:50|351|350.9|351.1|350.9|351.1|350.9|351|350.9|913
1738573080000|2025-02-03 08:58:00|351|350.8|351.1|350.9|351.1|350.9|351|350.8|1656
1738573100000|2025-02-03 08:58:20|351|350.8|351|350.8|351|350.8|351|350.8|118
1738573110000|2025-02-03 08:58:30||350.9||350.9||350.9||350.9|0
1738573120000|2025-02-03 08:58:40||350.8||350.8||350.8||350.8|581
1738573130000|2025-02-03 08:58:50|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1738573140000|2025-02-03 08:59:00|351|350.8|350.9|350.7|351|350.8|350.9|350.7|1098
1738573190000|2025-02-03 08:59:50|||||||||96
1738573200000|2025-02-03 09:00:00|350.8||350.8||350.8||350.8||187
1738573250000|2025-02-03 09:00:50|||||||||136
1738573320000|2025-02-03 09:02:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1738573360000|2025-02-03 09:02:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|411
1738573370000|2025-02-03 09:02:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1738573440000|2025-02-03 09:04:00|350.6||350.6||350.6||350.6||690
1738573470000|2025-02-03 09:04:30||350.5||350.5||350.5||350.5|0
1738573490000|2025-02-03 09:04:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|573
1738573520000|2025-02-03 09:05:20|350.4|350.3|350.3|350.2|350.4|350.3|350.3|350.2|1273
1738573530000|2025-02-03 09:05:30||350.1||350.2||350.2||350.1|437
1738573560000|2025-02-03 09:06:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.2|1042
1738573610000|2025-02-03 09:06:50|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|1951
1738573620000|2025-02-03 09:07:00|350.6||350.6||350.6||350.6||0
1738573630000|2025-02-03 09:07:10|350.5||350.5||350.5||350.5||0
1738573640000|2025-02-03 09:07:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1738573650000|2025-02-03 09:07:30|350.7||350.7||350.7||350.7||1931
1738573740000|2025-02-03 09:09:00|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1738573750000|2025-02-03 09:09:10||350.5||350.4||350.5||350.4|0
1738573760000|2025-02-03 09:09:20||350.5||350.5||350.5||350.5|0
1738573800000|2025-02-03 09:10:00|350.5|350.4|350.3|350.2|350.6|350.4|350.3|350.2|1864
1738573810000|2025-02-03 09:10:10|350.4||350.4||350.4||350.4||1900
1738573820000|2025-02-03 09:10:20|350.3||350.3||350.3||350.3||0
1738573840000|2025-02-03 09:10:40||350.1||350.1||350.1||350.1|1931
1738573850000|2025-02-03 09:10:50|350.2||350.2||350.2||350.2||1561
1738573860000|2025-02-03 09:11:00|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|92
1738573910000|2025-02-03 09:11:50|350|349.8|350|349.8|350|349.8|350|349.8|433
1738573920000|2025-02-03 09:12:00|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|1
1738573930000|2025-02-03 09:12:10|349.8||349.8||349.8||349.8||0
1738573950000|2025-02-03 09:12:30|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1738573960000|2025-02-03 09:12:40||349.6||349.6||349.6||349.6|0
1738573980000|2025-02-03 09:13:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1668
1738574030000|2025-02-03 09:13:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|1931
1738574040000|2025-02-03 09:14:00|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|9
1738574100000|2025-02-03 09:15:00|349.6|349.6|349.8|349.7|349.8|349.7|349.6|349.6|442
1738574120000|2025-02-03 09:15:20||349.6||349.6||349.6||349.6|0
1738574130000|2025-02-03 09:15:30|349.7|349.5|349.7|349.6|349.7|349.6|349.7|349.5|0
1738574140000|2025-02-03 09:15:40||349.5||349.5||349.5||349.5|0
1738574210000|2025-02-03 09:16:50|349.6||349.6||349.6||349.6||0
1738574230000|2025-02-03 09:17:10|349.7|349.6|349.7|349.5|349.7|349.6|349.7|349.5|748
1738574300000|2025-02-03 09:18:20|||||||||1430
1738574430000|2025-02-03 09:20:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|144
1738574470000|2025-02-03 09:21:10|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|1417
1738574500000|2025-02-03 09:21:40|349.6|349.4|349.6|349.4|349.6|349.4|349.5|349.4|4116
1738574510000|2025-02-03 09:21:50|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|0
1738574520000|2025-02-03 09:22:00|349.4|349.4|349.4|349.3|349.4|349.4|349.4|349.3|962
1738574550000|2025-02-03 09:22:30|||||||||668
1738574560000|2025-02-03 09:22:40|349.5||349.5||349.5||349.5||1473
1738574580000|2025-02-03 09:23:00|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1738574600000|2025-02-03 09:23:20||349.5||349.4||349.5||349.4|254
1738574610000|2025-02-03 09:23:30|349.7|349.5|349.6|349.4|349.7|349.5|349.6|349.4|1897
1738574620000|2025-02-03 09:23:40|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|818
1738574630000|2025-02-03 09:23:50|349.4|349.4|349.4|349.2|349.4|349.4|349.4|349.2|940
1738574640000|2025-02-03 09:24:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|4
1738574660000|2025-02-03 09:24:20|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|0
1738574730000|2025-02-03 09:25:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1738574740000|2025-02-03 09:25:40|349.5|349.5|349.4|349.2|349.5|349.5|349.4|349.2|1390
1738574760000|2025-02-03 09:26:00|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|518
1738574820000|2025-02-03 09:27:00|349.4|349.2|349.4|349.2|349.4|349.2|349.3|349.2|1931
1738574850000|2025-02-03 09:27:30||349.1||349.1||349.1||349.1|0
1738574860000|2025-02-03 09:27:40|349.3||349.3||349.3||349.3||0
1738574880000|2025-02-03 09:28:00||349.2||349.2||349.2||349.2|0
1738574890000|2025-02-03 09:28:10|||||||||500
1738574920000|2025-02-03 09:28:40|||||||||100
1738575060000|2025-02-03 09:31:00|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1394
1738575120000|2025-02-03 09:32:00|349.3||349.3||349.3||349.3||1215
1738575190000|2025-02-03 09:33:10|349.1|349|349.1|349|349.1|349|349.1|349|1901
1738575200000|2025-02-03 09:33:20|349|348.9|349.1|348.9|349.1|348.9|349|348.9|778
1738575230000|2025-02-03 09:33:50|349|348.8|349|348.8|349|348.8|349|348.8|1931
1738575260000|2025-02-03 09:34:20|348.9||348.9||348.9||348.9||0
1738575270000|2025-02-03 09:34:30|349|348.9|349.1|348.9|349.1|349|349|348.9|499
1738575310000|2025-02-03 09:35:10|349||349||349||349||0
1738575320000|2025-02-03 09:35:20||348.8||348.8||348.8||348.8|4141
1738575330000|2025-02-03 09:35:30|348.9||349||349||348.9||1599
1738575360000|2025-02-03 09:36:00|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|0
1738575400000|2025-02-03 09:36:40||348.8||348.8||348.8||348.8|0
1738575430000|2025-02-03 09:37:10|349|348.9|349.1|349|349.1|349|349|348.9|1733
1738575440000|2025-02-03 09:37:20|349|348.9|349|348.9|349|348.9|349|348.9|0
1738575450000|2025-02-03 09:37:30||348.8||348.8||348.8||348.8|100
1738575460000|2025-02-03 09:37:40|348.9|348.7|348.9|348.7|348.9|348.8|348.9|348.7|2086
1738575470000|2025-02-03 09:37:50|348.8||348.9||348.9||348.8||0
1738575510000|2025-02-03 09:38:30|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|148
1738575570000|2025-02-03 09:39:30||348.7||348.7||348.7||348.7|150
1738575600000|2025-02-03 09:40:00|348.9||348.9||348.9||348.9||0
1738575620000|2025-02-03 09:40:20|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|520
1738575660000|2025-02-03 09:41:00||348.5||348.5||348.5||348.5|0
1738575690000|2025-02-03 09:41:30|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|150
1738575710000|2025-02-03 09:41:50|||||||||1931
1738575760000|2025-02-03 09:42:40||348.4||348.3||348.4||348.3|992
1738575800000|2025-02-03 09:43:20|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|1167
1738575810000|2025-02-03 09:43:30|348.5|348.3|348.7|348.5|348.7|348.5|348.5|348.3|1727
1738575820000|2025-02-03 09:43:40||348.6||348.5||348.6||348.5|25
1738575850000|2025-02-03 09:44:10||348.6||348.5||348.6||348.5|1349
1738575860000|2025-02-03 09:44:20||348.6||348.6||348.6||348.6|0
1738575870000|2025-02-03 09:44:30|348.6|348.5|348.6|348.4|348.6|348.6|348.6|348.4|452
1738575890000|2025-02-03 09:44:50||348.5||348.5||348.5||348.5|0
1738575910000|2025-02-03 09:45:10|348.7||348.7||348.7||348.7||1931
1738575950000|2025-02-03 09:45:50|348.6|348.4|348.6|348.4|348.6|348.4|348.5|348.4|0
1738575960000|2025-02-03 09:46:00|348.5|348.5|348.6|348.4|348.6|348.5|348.5|348.4|1834
1738575970000|2025-02-03 09:46:10|348.4|348.2|348.5|348.3|348.5|348.3|348.4|348.2|401
1738576060000|2025-02-03 09:47:40||348.4||348.4||348.4||348.4|1500
1738576140000|2025-02-03 09:49:00|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1738576180000|2025-02-03 09:49:40||348.4||348.4||348.4||348.4|0
1738576240000|2025-02-03 09:50:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|0
1738576310000|2025-02-03 09:51:50|||||||||2200
1738576330000|2025-02-03 09:52:10|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1738576370000|2025-02-03 09:52:50|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1738576380000|2025-02-03 09:53:00||348.4||348.4||348.4||348.4|0
1738576400000|2025-02-03 09:53:20|348.5|348.3|348.6|348.5|348.6|348.5|348.5|348.3|2431
1738576420000|2025-02-03 09:53:40||348.4||348.4||348.4||348.4|0
1738576430000|2025-02-03 09:53:50|348.5||348.6||348.6||348.5||1559
1738576450000|2025-02-03 09:54:10|348.5|348.3|348.4|348.3|348.5|348.3|348.4|348.3|0
1738576470000|2025-02-03 09:54:30|348.3|348.2|348.2|348.1|348.3|348.2|348.2|348.1|693
1738576480000|2025-02-03 09:54:40|348.3||348.2||348.3||348.2||0
1738576500000|2025-02-03 09:55:00|348.3||348.2||348.3||348.2||0
1738576510000|2025-02-03 09:55:10|348.3||348.2||348.3||348.2||150
1738576540000|2025-02-03 09:55:40|348.3||348.3||348.3||348.3||0
1738576560000|2025-02-03 09:56:00|||||||||1159
1738576570000|2025-02-03 09:56:10|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|265
1738576600000|2025-02-03 09:56:40|348.3|348.3|348.4|348.3|348.4|348.3|348.3|348.2|150
1738576610000|2025-02-03 09:56:50||348.2||348.2||348.2||348.2|116
1738576630000|2025-02-03 09:57:10|348.3|348|348.2|348|348.3|348|348.2|348|0
1738576670000|2025-02-03 09:57:50||348.1||348||348.1||348|0
1738576700000|2025-02-03 09:58:20||348.1||348.1||348.1||348.1|0
1738576740000|2025-02-03 09:59:00|348.3||348.3||348.3||348.3||0
1738576780000|2025-02-03 09:59:40|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|0
1738576820000|2025-02-03 10:00:20||348.3||348.2||348.3||348.2|0
1738576840000|2025-02-03 10:00:40|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|35
1738576850000|2025-02-03 10:00:50|348.2|348|348.2|348|348.2|348|348.2|348|1268
1738576860000|2025-02-03 10:01:00|347.9|347.7|347.6|347.4|347.9|347.7|347.6|347.4|2061
1738576880000|2025-02-03 10:01:20||347.5||347.5||347.5||347.4|2565
1738576910000|2025-02-03 10:01:50||347.4||347.4||347.4||347.4|1471
1738576920000|2025-02-03 10:02:00||347.5||347.5||347.5||347.5|316
1738576930000|2025-02-03 10:02:10|347.8|347.7|347.8|347.6|347.8|347.7|347.8|347.6|4551
1738576940000|2025-02-03 10:02:20||347.7||347.7||347.7||347.7|0
1738576950000|2025-02-03 10:02:30|347.7|347.6|347.7|347.6|347.7|347.7|347.7|347.6|299
1738576980000|2025-02-03 10:03:00|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|1231
1738577020000|2025-02-03 10:03:40||347.4||347.4||347.4||347.4|990
1738577040000|2025-02-03 10:04:00||347.5||347.5||347.5||347.5|0
1738577060000|2025-02-03 10:04:20|||||||||668
1738577080000|2025-02-03 10:04:40|347.5|347.4|347.5|347.3|347.5|347.4|347.5|347.3|794
1738577090000|2025-02-03 10:04:50|347.4||347.4||347.4||347.4||2704
1738577100000|2025-02-03 10:05:00|347.3|347.2|347.2|347.1|347.3|347.2|347.2|347.1|279
1738577150000|2025-02-03 10:05:50|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|1628
1738577160000|2025-02-03 10:06:00||347.1||347.2||347.2||347.1|0
1738577190000|2025-02-03 10:06:30|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|0
1738577210000|2025-02-03 10:06:50|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1738577220000|2025-02-03 10:07:00|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|647
1738577230000|2025-02-03 10:07:10||347||347||347||347|0
1738577240000|2025-02-03 10:07:20||347.1||347||347.1||347|0
1738577250000|2025-02-03 10:07:30||347.1||347.1||347.1||347|0
1738577310000|2025-02-03 10:08:30|347|346.9|347.1|347|347.1|347|347|346.9|500
1738577320000|2025-02-03 10:08:40||346.9||346.9||346.9||346.9|0
1738577340000|2025-02-03 10:09:00||347||346.9||347||346.9|1931
1738577350000|2025-02-03 10:09:10|347|347|347|346.9|347|347|347|346.9|2000
1738577360000|2025-02-03 10:09:20|347.1|347|347|346.9|347.1|347|347|346.9|2800
1738577370000|2025-02-03 10:09:30|||||||||1007
1738577390000|2025-02-03 10:09:50|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|519
1738577400000|2025-02-03 10:10:00|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|443
1738577420000|2025-02-03 10:10:20|||||||||3550
1738577430000|2025-02-03 10:10:30||346.5||346.6||346.6||346.5|0
1738577440000|2025-02-03 10:10:40|346.8||346.7||346.8||346.7||0
1738577450000|2025-02-03 10:10:50|346.8||346.8||346.8||346.8||26
1738577460000|2025-02-03 10:11:00||346.7||346.6||346.7||346.6|1931
1738577480000|2025-02-03 10:11:20|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|0
1738577510000|2025-02-03 10:11:50|346.6||346.6||346.6||346.6||0
1738577520000|2025-02-03 10:12:00|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|4268
1738577530000|2025-02-03 10:12:10|346.5||346.5||346.5||346.5||0
1738577550000|2025-02-03 10:12:30|346.4||346.4||346.4||346.4||708
1738577560000|2025-02-03 10:12:40||346.2||346.2||346.2||346.2|0
1738577610000|2025-02-03 10:13:30|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|849
1738577640000|2025-02-03 10:14:00|346.2|346|346.1|345.9|346.2|346|346.1|345.9|933
1738577650000|2025-02-03 10:14:10|346.2|346|346.3|346.2|346.3|346.2|346.2|346|0
1738577660000|2025-02-03 10:14:20|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|3
1738577700000|2025-02-03 10:15:00|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|0
1738577710000|2025-02-03 10:15:10|346.2|346.1|346.3|346.2|346.3|346.2|346.2|346.1|490
1738577720000|2025-02-03 10:15:20|346.5|346.3|346.4|346.3|346.5|346.3|346.4|346.3|1706
1738577810000|2025-02-03 10:16:50|346.5|346.4|346.6|346.5|346.6|346.5|346.5|346.4|433
1738577880000|2025-02-03 10:18:00|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|0
1738577890000|2025-02-03 10:18:10||346.5||346.5||346.5||346.5|0
1738577950000|2025-02-03 10:19:10|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|2032
1738577960000|2025-02-03 10:19:20|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|0
1738577970000|2025-02-03 10:19:30|346.8|346.7|346.7|346.6|346.8|346.7|346.7|346.6|0
1738577980000|2025-02-03 10:19:40|||||||||1931
1738578000000|2025-02-03 10:20:00|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|4500
1738578010000|2025-02-03 10:20:10|346.7|346.4|346.5|346.3|346.7|346.4|346.4|346.3|2905
1738578030000|2025-02-03 10:20:30|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|1931
1738578050000|2025-02-03 10:20:50|346.7||346.7||346.7||346.7||1847
1738578060000|2025-02-03 10:21:00||346.6||346.6||346.6||346.6|0
1738578070000|2025-02-03 10:21:10|||||||||1931
1738578080000|2025-02-03 10:21:20||346.5||346.5||346.6||346.5|0
1738578090000|2025-02-03 10:21:30||346.6||346.5||346.6||346.5|0
1738578110000|2025-02-03 10:21:50||346.6||346.5||346.6||346.5|0
1738578120000|2025-02-03 10:22:00||346.6||346.5||346.6||346.5|0
1738578180000|2025-02-03 10:23:00|346.5|346.4|346.8|346.7|346.8|346.7|346.5|346.4|2763
1738578190000|2025-02-03 10:23:10|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|0
1738578230000|2025-02-03 10:23:50||346.6||346.5||346.6||346.5|0
1738578250000|2025-02-03 10:24:10||346.6||346.5||346.6||346.5|2044
1738578260000|2025-02-03 10:24:20||346.6||346.5||346.6||346.5|0
1738578280000|2025-02-03 10:24:40||346.6||346.6||346.6||346.6|0
1738578290000|2025-02-03 10:24:50||346.5||346.6||346.6||346.5|0
1738578300000|2025-02-03 10:25:00|||||||||4670
1738578320000|2025-02-03 10:25:20|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|0
1738578340000|2025-02-03 10:25:40||346.6||346.6||346.6||346.6|1900
1738578350000|2025-02-03 10:25:50||346.7||346.7||346.7||346.7|0
1738578360000|2025-02-03 10:26:00||346.6||346.7||346.7||346.6|0
1738578380000|2025-02-03 10:26:20|||||||||4000
1738578410000|2025-02-03 10:26:50||346.6||346.6||346.6||346.6|97
1738578450000|2025-02-03 10:27:30||346.7||346.6||346.7||346.6|0
1738578480000|2025-02-03 10:28:00|346.6|346.7|346.7|346.5|346.8|346.7|346.6|346.5|150
1738578490000|2025-02-03 10:28:10||346.6||346.5||346.6||346.5|0
1738578500000|2025-02-03 10:28:20||346.6||346.6||346.6||346.6|0
1738578520000|2025-02-03 10:28:40||346.5||346.5||346.5||346.5|4100
1738578540000|2025-02-03 10:29:00|||||||||792
1738578560000|2025-02-03 10:29:20||346.6||346.5||346.6||346.5|0
1738578580000|2025-02-03 10:29:40||346.6||346.6||346.6||346.6|0
1738578610000|2025-02-03 10:30:10|||||||||1931
1738578620000|2025-02-03 10:30:20||346.5||346.5||346.5||346.5|1550
1738578630000|2025-02-03 10:30:30|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738578650000|2025-02-03 10:30:50|||||||||3792
1738578660000|2025-02-03 10:31:00|||||||||1430
1738578670000|2025-02-03 10:31:10||346.3||346.3||346.4||346.3|200
1738578690000|2025-02-03 10:31:30|346.3|346.2|346.2|346.1|346.4|346.2|346.2|346.1|1088
1738578700000|2025-02-03 10:31:40|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|0
1738578710000|2025-02-03 10:31:50|||||||||1931
1738578720000|2025-02-03 10:32:00|346.4||346.4||346.4||346.4||2717
1738578730000|2025-02-03 10:32:10|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|890
1738578760000|2025-02-03 10:32:40||346.3||346.3||346.3||346.3|827
1738578770000|2025-02-03 10:32:50||346.4||346.4||346.4||346.4|0
1738578790000|2025-02-03 10:33:10|346.6|346.5|346.6|346.4|346.6|346.5|346.6|346.4|4200
1738578840000|2025-02-03 10:34:00|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|0
1738578850000|2025-02-03 10:34:10|346.8|346.7|347.1|346.9|347.1|346.9|346.8|346.7|133
1738578860000|2025-02-03 10:34:20|347.3|347.1|347.6|347.5|347.6|347.5|347.3|347.1|786
1738578870000|2025-02-03 10:34:30|347.7||347.6||347.7||347.6||145
1738578880000|2025-02-03 10:34:40|347.4|347.4|347.4|347.2|347.4|347.4|347.4|347.2|465
1738578890000|2025-02-03 10:34:50|347.3|347.3|347.4|347.2|347.4|347.3|347.3|347.2|50
1738578900000|2025-02-03 10:35:00|347.3||347.3||347.3||347.3||0
1738578920000|2025-02-03 10:35:20|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.3|2603
1738578960000|2025-02-03 10:36:00|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|0
1738579000000|2025-02-03 10:36:40|347.6||347.7||347.7||347.6||1423
1738579020000|2025-02-03 10:37:00||347.6||347.6||347.6||347.6|2415
1738579030000|2025-02-03 10:37:10|347.8|347.7|347.7|347.6|347.8|347.7|347.7|347.6|1954
1738579040000|2025-02-03 10:37:20||347.5||347.6||347.6||347.5|938
1738579050000|2025-02-03 10:37:30||347.5||347.5||347.6||347.5|0
1738579060000|2025-02-03 10:37:40||347.6||347.6||347.6||347.6|0
1738579090000|2025-02-03 10:38:10||347.5||347.5||347.5||347.5|0
1738579100000|2025-02-03 10:38:20|347.5|347.3|347.5|347.3|347.5|347.4|347.5|347.3|3500
1738579110000|2025-02-03 10:38:30|347.4|347.4|347.5|347.3|347.5|347.4|347.3|347.2|4346
1738579170000|2025-02-03 10:39:30||347.4||347.4||347.4||347.4|0
1738579200000|2025-02-03 10:40:00|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|100
1738579210000|2025-02-03 10:40:10|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|1750
1738579240000|2025-02-03 10:40:40|347.7|347.5|347.7|347.6|347.7|347.6|347.7|347.5|2415
1738579250000|2025-02-03 10:40:50|347.8||347.8||347.8||347.8||0
1738579370000|2025-02-03 10:42:50|347.7|347.7|347.8|347.7|347.8|347.7|347.7|347.7|2415
1738579380000|2025-02-03 10:43:00|||||||||1867
1738579400000|2025-02-03 10:43:20|||||||||30
1738579480000|2025-02-03 10:44:40|||||||||1900
1738579500000|2025-02-03 10:45:00|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|2415
1738579530000|2025-02-03 10:45:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|763
1738579670000|2025-02-03 10:47:50|347.9||347.9||347.9||347.9||442
1738579690000|2025-02-03 10:48:10|||||||||700
1738579700000|2025-02-03 10:48:20||347.8||347.8||347.8||347.8|0
1738579760000|2025-02-03 10:49:20|348.1|348|348.1|348|348.1|348|348.1|348|50
1738579780000|2025-02-03 10:49:40||347.9||348||348||347.9|2059
1738579850000|2025-02-03 10:50:50|348.4|348.3|348.4|348.3|348.4|348.3|348.3|348.2|2394
1738579860000|2025-02-03 10:51:00|348.5|348.4|348.5|348.3|348.5|348.4|348.5|348.3|3581
1738579870000|2025-02-03 10:51:10|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|1811
1738579880000|2025-02-03 10:51:20|348.5|348.5|348.5|348.4|348.5|348.5|348.5|348.4|0
1738579920000|2025-02-03 10:52:00|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|544
1738579930000|2025-02-03 10:52:10|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|12
1738579940000|2025-02-03 10:52:20|348.6||348.6||348.6||348.6||0
1738579950000|2025-02-03 10:52:30|||||||||1811
1738579960000|2025-02-03 10:52:40|||||||||1897
1738579970000|2025-02-03 10:52:50||348.5||348.4||348.5||348.4|0
1738579980000|2025-02-03 10:53:00|348.7|348.6|348.8|348.7|348.8|348.7|348.7|348.6|2332
1738580010000|2025-02-03 10:53:30|348.9||348.9||348.9||348.9||0
1738580020000|2025-02-03 10:53:40||348.8||348.7||348.8||348.7|1900
1738580030000|2025-02-03 10:53:50|348.8||348.8||348.8||348.8||945
1738580040000|2025-02-03 10:54:00|348.9|348.8|349|348.8|349|348.9|348.9|348.8|0
1738580080000|2025-02-03 10:54:40||348.9||348.9||348.9||348.9|0
1738580100000|2025-02-03 10:55:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1738580110000|2025-02-03 10:55:10|348.7|348.6|348.8|348.7|348.8|348.7|348.7|348.6|2770
1738580120000|2025-02-03 10:55:20||348.6||348.7||348.7||348.6|0
1738580130000|2025-02-03 10:55:30||348.6||348.6||348.6||348.6|0
1738580150000|2025-02-03 10:55:50||348.7||348.7||348.7||348.7|0
1738580160000|2025-02-03 10:56:00||348.6||348.6||348.6||348.6|0
1738580170000|2025-02-03 10:56:10||348.7||348.6||348.7||348.6|0
1738580240000|2025-02-03 10:57:20||348.7||348.7||348.7||348.7|0
1738580250000|2025-02-03 10:57:30|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|731
1738580260000|2025-02-03 10:57:40|349|348.9|349|348.9|349|348.9|349|348.9|0
1738580270000|2025-02-03 10:57:50|349.1|349|349.2|349|349.2|349|349.1|349|972
1738580280000|2025-02-03 10:58:00|349.3|349.2|349.1|349|349.3|349.2|349.1|349|2655
1738580310000|2025-02-03 10:58:30|348.9|348.8|349|348.8|349|348.9|348.9|348.8|0
1738580340000|2025-02-03 10:59:00|349.1|348.9|349.2|349|349.2|349|349.1|348.9|1811
1738580350000|2025-02-03 10:59:10|349|348.9|349.1|348.9|349.1|348.9|349|348.9|0
1738580380000|2025-02-03 10:59:40|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|0
1738580430000|2025-02-03 11:00:30|349.2|349|349.1|349|349.2|349|349.1|349|113
1738580440000|2025-02-03 11:00:40||348.9||348.9||348.9||348.9|0
1738580540000|2025-02-03 11:02:20||348.8||348.8||348.8||348.8|0
1738580550000|2025-02-03 11:02:30||348.9||348.9||348.9||348.9|0
1738580670000|2025-02-03 11:04:30|349||349||349||349||0
1738580680000|2025-02-03 11:04:40|349.1||349.1||349.1||349.1||2067
1738580690000|2025-02-03 11:04:50|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|956
1738580700000|2025-02-03 11:05:00|349.3||349.3||349.3||349.2||0
1738580750000|2025-02-03 11:05:50|||||||||694
1738580790000|2025-02-03 11:06:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|311
1738580850000|2025-02-03 11:07:30|349.4|349.3|349.5|349.3|349.5|349.4|349.4|349.3|103
1738580860000|2025-02-03 11:07:40||349.4||349.4||349.4||349.4|0
1738580880000|2025-02-03 11:08:00||349.3||349.3||349.4||349.3|2311
1738580890000|2025-02-03 11:08:10|349.4||349.5||349.5||349.4||0
1738580900000|2025-02-03 11:08:20|349.4||349.4||349.4||349.4||0
1738580930000|2025-02-03 11:08:50|349.5||349.5||349.5||349.5||1751
1738580940000|2025-02-03 11:09:00||349.4||349.3||349.4||349.3|0
1738580950000|2025-02-03 11:09:10|349.4||349.4||349.4||349.4||0
1738580970000|2025-02-03 11:09:30|||||||||1900
1738581020000|2025-02-03 11:10:20|349.2|349.1|349.3|349.1|349.4|349.2|349.2|349.1|3690
1738581050000|2025-02-03 11:10:50||349.2||349.2||349.2||349.2|0
1738581060000|2025-02-03 11:11:00|349.4||349.4||349.4||349.4||0
1738581080000|2025-02-03 11:11:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1738581100000|2025-02-03 11:11:40|349.2|349.3|349.4|349.3|349.4|349.3|349.2|349.3|1615
1738581120000|2025-02-03 11:12:00|349.5||349.5||349.5||349.5||1682
1738581130000|2025-02-03 11:12:10||349.4||349.3||349.4||349.3|0
1738581140000|2025-02-03 11:12:20||349.4||349.3||349.4||349.3|4700
1738581180000|2025-02-03 11:13:00|349.4||349.4||349.4||349.4||0
1738581190000|2025-02-03 11:13:10||349.2||349.3||349.3||349.2|0
1738581240000|2025-02-03 11:14:00|349.5|349.4|349.7|349.5|349.7|349.5|349.5|349.4|1948
1738581330000|2025-02-03 11:15:30|349.5|349.4|349.6|349.4|349.6|349.4|349.5|349.4|1462
1738581340000|2025-02-03 11:15:40|349.5||349.5||349.5||349.5||0
1738581370000|2025-02-03 11:16:10|349.4|349.3|349.5|349.3|349.5|349.3|349.4|349.3|3030
1738581390000|2025-02-03 11:16:30||349.4||349.4||349.4||349.4|0
1738581420000|2025-02-03 11:17:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1738581600000|2025-02-03 11:20:00|349.6|349.5|349.7|349.6|349.7|349.6|349.6|349.5|2570
1738581640000|2025-02-03 11:20:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|241
1738581670000|2025-02-03 11:21:10|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|886
1738581730000|2025-02-03 11:22:10|349.6|349.5|349.7|349.6|349.7|349.6|349.6|349.5|144
1738581780000|2025-02-03 11:23:00|349.8|349.5|349.8|349.7|349.8|349.7|349.8|349.5|6597
1738581790000|2025-02-03 11:23:10||349.6||349.6||349.6||349.6|135
1738581800000|2025-02-03 11:23:20|349.7||349.7||349.8||349.7||0
1738581810000|2025-02-03 11:23:30|349.8||349.7||349.8||349.7||0
1738581820000|2025-02-03 11:23:40|349.8||349.8||349.8||349.8||0
1738581830000|2025-02-03 11:23:50|349.7||349.7||349.7||349.7||0
1738581870000|2025-02-03 11:24:30||349.5||349.5||349.5||349.5|3200
1738581950000|2025-02-03 11:25:50||349.6||349.6||349.6||349.6|1500
1738581980000|2025-02-03 11:26:20|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|2055
1738582020000|2025-02-03 11:27:00|||||||||1663
1738582070000|2025-02-03 11:27:50|349.6||349.6||349.6||349.6||1900
1738582080000|2025-02-03 11:28:00|349.7||349.7||349.7||349.7||0
1738582090000|2025-02-03 11:28:10||349.6||349.6||349.6||349.5|0
1738582170000|2025-02-03 11:29:30|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1738582290000|2025-02-03 11:31:30|349.5|349.4|349.6|349.5|349.6|349.5|349.5|349.4|3550
1738582360000|2025-02-03 11:32:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1738582370000|2025-02-03 11:32:50|349.6||349.6||349.6||349.6||2265
1738582410000|2025-02-03 11:33:30||349.5||349.5||349.5||349.5|0
1738582510000|2025-02-03 11:35:10|349.7|349.6|349.8|349.7|349.8|349.7|349.7|349.6|947
1738582530000|2025-02-03 11:35:30|349.9|349.8|350|349.8|350|349.8|349.9|349.8|714
1738582580000|2025-02-03 11:36:20|349.9|349.7|349.8|349.7|349.9|349.7|349.8|349.7|2900
1738582600000|2025-02-03 11:36:40|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1738582610000|2025-02-03 11:36:50|||||||||94
1738582640000|2025-02-03 11:37:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|742
1738582650000|2025-02-03 11:37:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|2
1738582710000|2025-02-03 11:38:30|349.4|349.3|349.5|349.3|349.5|349.3|349.4|349.3|0
1738582860000|2025-02-03 11:41:00|349.4||349.4||349.4||349.4||0
1738582900000|2025-02-03 11:41:40|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|196
1738583060000|2025-02-03 11:44:20|349.4||349.4||349.4||349.4||164
1738583120000|2025-02-03 11:45:20|||||||||27
1738583140000|2025-02-03 11:45:40|349.6|349.3|349.6|349.5|349.6|349.5|349.6|349.3|153
1738583190000|2025-02-03 11:46:30|349.7||349.7||349.7||349.7||0
1738583200000|2025-02-03 11:46:40||349.6||349.5||349.6||349.5|0
1738583220000|2025-02-03 11:47:00|349.8|349.6|349.9|349.7|349.9|349.8|349.8|349.6|2540
1738583230000|2025-02-03 11:47:10|349.8||349.9||349.9||349.8||0
1738583240000|2025-02-03 11:47:20|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|837
1738583320000|2025-02-03 11:48:40|349.9|349.7|349.9|349.8|349.9|349.8|349.9|349.7|481
1738583370000|2025-02-03 11:49:30||349.7||349.7||349.7||349.7|155
1738583430000|2025-02-03 11:50:30|349.8|349.8|349.8|349.7|349.9|349.8|349.8|349.7|285
1738583490000|2025-02-03 11:51:30|349.9||349.9||349.9||349.9||664
1738583550000|2025-02-03 11:52:30|350|349.9|350|349.9|350|349.9|350|349.9|0
1738583560000|2025-02-03 11:52:40|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|109
1738583570000|2025-02-03 11:52:50||349.8||349.8||349.8||349.8|0
1738583620000|2025-02-03 11:53:40||349.7||349.7||349.7||349.7|10
1738583700000|2025-02-03 11:55:00|349.8||349.8||349.8||349.8||0
1738583810000|2025-02-03 11:56:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|85
1738583820000|2025-02-03 11:57:00||349.7||349.8||349.8||349.7|2832
1738583890000|2025-02-03 11:58:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1738583900000|2025-02-03 11:58:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|290
1738583940000|2025-02-03 11:59:00|350|349.9|350.1|349.9|350.1|349.9|350|349.9|0
1738583950000|2025-02-03 11:59:10|350||350||350||350||195
1738583990000|2025-02-03 11:59:50|350.1|350|350.1|350|350.1|350|350.1|350|2313
1738584010000|2025-02-03 12:00:10|||||||||4225
1738584270000|2025-02-03 12:04:30|350|349.9|350|349.9|350|349.9|350|349.9|77
1738584360000|2025-02-03 12:06:00|||||||||866
1738584440000|2025-02-03 12:07:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|258
1738584470000|2025-02-03 12:07:50|350|349.9|350|349.9|350|349.9|350|349.9|0
1738584600000|2025-02-03 12:10:00|||||||||24
1738584620000|2025-02-03 12:10:20||349.8||349.8||349.8||349.8|2646
1738584650000|2025-02-03 12:10:50|349.9||349.9||349.9||349.9||0
1738584680000|2025-02-03 12:11:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|458
1738584690000|2025-02-03 12:11:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1738584710000|2025-02-03 12:11:50||349.7||349.7||349.7||349.7|0
1738584780000|2025-02-03 12:13:00||349.8||349.8||349.8||349.8|0
1738584830000|2025-02-03 12:13:50|350|349.9|350|349.9|350|349.9|350|349.9|1749
1738584840000|2025-02-03 12:14:00||349.8||349.8||349.8||349.8|0
1738584850000|2025-02-03 12:14:10||349.9||349.9||349.9||349.9|0
1738584900000|2025-02-03 12:15:00|349.9|349.8|349.8|349.7|349.9|349.8|349.8|349.7|3072
1738584930000|2025-02-03 12:15:30|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|876
1738584950000|2025-02-03 12:15:50|||||||||2265
1738585170000|2025-02-03 12:19:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|521
1738585210000|2025-02-03 12:20:10|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|136
1738585250000|2025-02-03 12:20:50|349.7|349.7|349.8|349.6|349.8|349.7|349.7|349.6|43
1738585280000|2025-02-03 12:21:20|349.7|349.5|349.6|349.5|349.7|349.5|349.6|349.5|75
1738585350000|2025-02-03 12:22:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|452
1738585440000|2025-02-03 12:24:00||349.3||349.3||349.3||349.3|0
1738585580000|2025-02-03 12:26:20|||||||||1813
1738585610000|2025-02-03 12:26:50||349.4||349.4||349.4||349.4|0
1738585650000|2025-02-03 12:27:30|349.4|349.3|349.4|349.3|349.5|349.3|349.4|349.3|0
1738585680000|2025-02-03 12:28:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|48
1738585690000|2025-02-03 12:28:10|349.6|349.5|349.7|349.5|349.7|349.5|349.6|349.5|530
1738585730000|2025-02-03 12:28:50|349.6|349.4|349.5|349.4|349.6|349.4|349.5|349.4|768
1738585740000|2025-02-03 12:29:00|349.6||349.5||349.6||349.5||0
1738585790000|2025-02-03 12:29:50|||||||||600
1738585800000|2025-02-03 12:30:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1738585810000|2025-02-03 12:30:10||349.4||349.5||349.5||349.4|0
1738585820000|2025-02-03 12:30:20||349.4||349.5||349.5||349.4|0
1738585830000|2025-02-03 12:30:30||349.4||349.4||349.5||349.4|0
1738585860000|2025-02-03 12:31:00|349.5||349.5||349.6||349.5||0
1738585870000|2025-02-03 12:31:10||349.3||349.3||349.3||349.3|349
1738585930000|2025-02-03 12:32:10|349.4|349.4|349.5|349.4|349.5|349.4|349.4|349.4|1
1738585980000|2025-02-03 12:33:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|205
1738586020000|2025-02-03 12:33:40|349.7||349.7||349.7||349.7||1734
1738586060000|2025-02-03 12:34:20|349.6||349.6||349.6||349.6||0
1738586090000|2025-02-03 12:34:50|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|649
1738586130000|2025-02-03 12:35:30|349.4|349.2|349.4|349.3|349.4|349.3|349.4|349.2|0
1738586140000|2025-02-03 12:35:40||349.2||349.2||349.2||349.2|2123
1738586210000|2025-02-03 12:36:50|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|733
1738586380000|2025-02-03 12:39:40|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|1041
1738586390000|2025-02-03 12:39:50|||||||||1039
1738586400000|2025-02-03 12:40:00|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1738586490000|2025-02-03 12:41:30|349.1|349|349.1|349|349.1|349|349.1|349|75
1738586530000|2025-02-03 12:42:10|349|348.9|349|348.9|349|348.9|348.9|348.8|3074
1738586560000|2025-02-03 12:42:40||348.8||348.9||348.9||348.8|1721
1738586570000|2025-02-03 12:42:50||348.8||348.9||348.9||348.8|0
1738586600000|2025-02-03 12:43:20||348.8||348.8||348.8||348.8|0
1738586610000|2025-02-03 12:43:30|348.9||348.9||348.9||348.9||0
1738586620000|2025-02-03 12:43:40|349|348.9|349|348.9|349|348.9|349|348.9|50
1738586710000|2025-02-03 12:45:10||348.8||348.9||348.9||348.8|0
1738586740000|2025-02-03 12:45:40|349.1|349|349.2|349|349.2|349|349.1|349|1874
1738586770000|2025-02-03 12:46:10|349|348.9|349.1|349|349.1|349|349|348.9|3189
1738586780000|2025-02-03 12:46:20|349|348.8|349|348.8|349|348.8|349|348.8|2123
1738586790000|2025-02-03 12:46:30|348.9||348.9||348.9||348.9||0
1738586800000|2025-02-03 12:46:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|6224
1738586810000|2025-02-03 12:46:50||348.6||348.6||348.7||348.6|0
1738586820000|2025-02-03 12:47:00||348.7||348.7||348.7||348.7|5975
1738586850000|2025-02-03 12:47:30|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|905
1738586880000|2025-02-03 12:48:00|348.8|348.7|348.9|348.8|348.9|348.8|348.8|348.7|308
1738586950000|2025-02-03 12:49:10||348.7||348.7||348.7||348.7|259
1738586960000|2025-02-03 12:49:20|348.8||348.8||348.8||348.8||0
1738587000000|2025-02-03 12:50:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1738587050000|2025-02-03 12:50:50|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1738587060000|2025-02-03 12:51:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1832
1738587080000|2025-02-03 12:51:20|349|348.9|349|348.9|349|348.9|349|348.9|1448
1738587130000|2025-02-03 12:52:10|349.1|349|349.1|348.9|349.1|349|349.1|348.9|129
1738587180000|2025-02-03 12:53:00|349||349||349||349||0
1738587200000|2025-02-03 12:53:20|348.9|348.8|349|348.8|349|348.8|348.9|348.8|0
1738587320000|2025-02-03 12:55:20||348.9||348.9||348.9||348.9|0
1738587340000|2025-02-03 12:55:40|||||||||462
1738587360000|2025-02-03 12:56:00||348.8||348.8||348.8||348.8|0
1738587410000|2025-02-03 12:56:50|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|0
1738587420000|2025-02-03 12:57:00|348.8||348.8||348.9||348.8||2655
1738587480000|2025-02-03 12:58:00|||||||||587
1738587540000|2025-02-03 12:59:00|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|173
1738587550000|2025-02-03 12:59:10|348.8||348.8||348.8||348.7||0
1738587560000|2025-02-03 12:59:20||348.7||348.7||348.7||348.7|0
1738587590000|2025-02-03 12:59:50||348.6||348.6||348.6||348.6|0
1738587600000|2025-02-03 13:00:00||348.7||348.6||348.7||348.6|0
1738587730000|2025-02-03 13:02:10|348.6|348.4|348.6|348.5|348.6|348.5|348.6|348.4|1277
1738587790000|2025-02-03 13:03:10|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|27
1738587800000|2025-02-03 13:03:20|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|104
1738587880000|2025-02-03 13:04:40|348.7||348.6||348.7||348.6||0
1738587900000|2025-02-03 13:05:00|348.7|348.6|348.7|348.5|349|348.8|348.7|348.5|6798
1738587910000|2025-02-03 13:05:10|348.8|348.7|348.8|348.6|348.8|348.7|348.7|348.6|2361
1738587920000|2025-02-03 13:05:20|348.7|348.5|348.6|348.5|348.7|348.5|348.6|348.5|22
1738587930000|2025-02-03 13:05:30|||||||||501
1738587970000|2025-02-03 13:06:10|348.7||348.7||348.7||348.7||2155
1738588090000|2025-02-03 13:08:10|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|0
1738588100000|2025-02-03 13:08:20|348.4||348.5||348.5||348.4||0
1738588260000|2025-02-03 13:11:00|348.4||348.4||348.4||348.4||0
1738588290000|2025-02-03 13:11:30|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|431
1738588350000|2025-02-03 13:12:30||348.3||348.3||348.3||348.3|178
1738588410000|2025-02-03 13:13:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|84
1738588460000|2025-02-03 13:14:20|||||||||1250
1738588530000|2025-02-03 13:15:30|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|100
1738588540000|2025-02-03 13:15:40|348.6||348.6||348.6||348.6||200
1738588620000|2025-02-03 13:17:00|348.4|348.3|348.3|348.2|348.4|348.3|348.3|348.2|150
1738588650000|2025-02-03 13:17:30|348.4||348.4||348.4||348.4||220
1738588680000|2025-02-03 13:18:00||348.3||348.3||348.3||348.3|0
1738588820000|2025-02-03 13:20:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|1
1738588860000|2025-02-03 13:21:00|||||||||205
1738588880000|2025-02-03 13:21:20|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|640
1738588960000|2025-02-03 13:22:40|||||||||1900
1738588970000|2025-02-03 13:22:50|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|221
1738589010000|2025-02-03 13:23:30|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1738589030000|2025-02-03 13:23:50|349|348.9|349|348.9|349|348.9|349|348.9|510
1738589110000|2025-02-03 13:25:10|349.1|349|349.1|349|349.1|349|349.1|349|515
1738589250000|2025-02-03 13:27:30|||||||||178
1738589270000|2025-02-03 13:27:50||348.9||349||349||348.9|2642
1738589280000|2025-02-03 13:28:00|349|348.9|348.7|348.6|349|348.9|348.7|348.6|8360
1738589290000|2025-02-03 13:28:10|348.8||348.8||348.8||348.8||0
1738589350000|2025-02-03 13:29:10|348.7|348.5|348.5|348.4|348.7|348.5|348.5|348.4|1560
1738589420000|2025-02-03 13:30:20|||||||||1247
1738589430000|2025-02-03 13:30:30|||||||||1033
1738589450000|2025-02-03 13:30:50|348.4|348.3|348.5|348.4|348.5|348.4|348.4|348.3|1927
1738589460000|2025-02-03 13:31:00|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|230
1738589480000|2025-02-03 13:31:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|2739
1738589490000|2025-02-03 13:31:30|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|602
1738589530000|2025-02-03 13:32:10|348.2|348.1|348.1|348|348.3|348.1|348.1|348|1099
1738589570000|2025-02-03 13:32:50|||||||||635
1738589580000|2025-02-03 13:33:00|348|347.9|348|347.9|348|347.9|348|347.9|2480
1738589590000|2025-02-03 13:33:10|348.1|348|348.2|348.1|348.2|348.1|348.1|348|1786
1738589650000|2025-02-03 13:34:10|348.3||348.3||348.3||348.3||553
1738589660000|2025-02-03 13:34:20|348.2||348.2||348.2||348.2||0
1738589670000|2025-02-03 13:34:30|348.5|348.4|348.3|348.1|348.5|348.4|348.3|348.1|766
1738589690000|2025-02-03 13:34:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1325
1738589720000|2025-02-03 13:35:20|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|137
1738589830000|2025-02-03 13:37:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1340
1738589840000|2025-02-03 13:37:20|||||||||1000
1738589870000|2025-02-03 13:37:50||348||348||348||348|90
1738589960000|2025-02-03 13:39:20|348.1||348.1||348.1||348.1||0
1738590070000|2025-02-03 13:41:10|348.2|348.1|348.4|348.3|348.4|348.3|348.2|348.1|567
1738590150000|2025-02-03 13:42:30|348.5||348.5||348.5||348.5||499
1738590170000|2025-02-03 13:42:50||348.4||348.3||348.4||348.3|0
1738590340000|2025-02-03 13:45:40|348.4|348.4|348.5|348.3|348.5|348.4|348.4|348.3|0
1738590360000|2025-02-03 13:46:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|150
1738590430000|2025-02-03 13:47:10|348.4||348.4||348.4||348.4||969
1738590470000|2025-02-03 13:47:50|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1738590480000|2025-02-03 13:48:00||348||348||348||348|616
1738590500000|2025-02-03 13:48:20|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|682
1738590580000|2025-02-03 13:49:40||348.2||348.2||348.2||348.2|0
1738590620000|2025-02-03 13:50:20|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|196
1738590640000|2025-02-03 13:50:40|348.1|348|348.1|348|348.1|348|348.1|348|0
1738590690000|2025-02-03 13:51:30|348|347.9|348|347.9|348|347.9|348|347.9|0
1738590740000|2025-02-03 13:52:20||347.8||347.8||347.8||347.8|0
1738590780000|2025-02-03 13:53:00||347.9||347.8||347.9||347.8|0
1738590800000|2025-02-03 13:53:20||347.9||347.8||347.9||347.8|0
1738590860000|2025-02-03 13:54:20|348.1|348|348.1|348|348.1|348|348.1|348|114
1738590950000|2025-02-03 13:55:50|348.2||348.2||348.2||348.2||210
1738590970000|2025-02-03 13:56:10|348.1||348.1||348.2||348.1||0
1738590990000|2025-02-03 13:56:30|348|347.9|348|347.9|348|347.9|348|347.9|6
1738591000000|2025-02-03 13:56:40|348.1||348.1||348.1||348.1||0
1738591050000|2025-02-03 13:57:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|1342
1738591100000|2025-02-03 13:58:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1738591110000|2025-02-03 13:58:30|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|1708
1738591120000|2025-02-03 13:58:40||347.7||347.6||347.7||347.6|0
1738591170000|2025-02-03 13:59:30|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|1293
1738591200000|2025-02-03 14:00:00|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|525
1738591210000|2025-02-03 14:00:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738591240000|2025-02-03 14:00:40||347.4||347.4||347.4||347.4|135
1738591250000|2025-02-03 14:00:50|347.4|347.3|347.4|347.2|347.4|347.3|347.4|347.2|1990
1738591310000|2025-02-03 14:01:50|347.3||347.3||347.3||347.3||0
1738591320000|2025-02-03 14:02:00|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|3
1738591330000|2025-02-03 14:02:10|347.1|347|347.1|347|347.1|347|347.1|347|377
1738591340000|2025-02-03 14:02:20|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347|1191
1738591350000|2025-02-03 14:02:30|347.3||347.3||347.3||347.3||0
1738591420000|2025-02-03 14:03:40||347.2||347.2||347.2||347.2|0
1738591450000|2025-02-03 14:04:10|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|531
1738591490000|2025-02-03 14:04:50||347.2||347.3||347.3||347.2|0
1738591500000|2025-02-03 14:05:00||347.2||347.2||347.3||347.2|0
1738591570000|2025-02-03 14:06:10|347.3||347.3||347.3||347.3||0
1738591600000|2025-02-03 14:06:40|347.4|347.3|347.4|347.2|347.5|347.3|347.4|347.2|1920
1738591630000|2025-02-03 14:07:10||347.3||347.2||347.3||347.2|0
1738591650000|2025-02-03 14:07:30|347.5|347.3|347.5|347.4|347.5|347.4|347.5|347.3|0
1738591670000|2025-02-03 14:07:50|347.6||347.6||347.6||347.6||0
1738591750000|2025-02-03 14:09:10|347.5|347.3|347.5|347.3|347.5|347.3|347.5|347.3|0
1738591810000|2025-02-03 14:10:10|347.4||347.4||347.4||347.4||0
1738591830000|2025-02-03 14:10:30||347.2||347.2||347.2||347.2|1429
1738591970000|2025-02-03 14:12:50|347.3|347.1|347.2|347.1|347.3|347.1|347.2|347.1|51
1738591990000|2025-02-03 14:13:10||347||347||347||347|0
1738592000000|2025-02-03 14:13:20||347.1||347.1||347.1||347.1|0
1738592010000|2025-02-03 14:13:30|347.3|347.2|347.3|347.1|347.3|347.2|347.3|347.1|0
1738592040000|2025-02-03 14:14:00||347.2||347.2||347.2||347.2|0
1738592100000|2025-02-03 14:15:00|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.2|0
1738592210000|2025-02-03 14:16:50|||||||||295
1738592240000|2025-02-03 14:17:20|347.4||347.5||347.5||347.4||0
1738592280000|2025-02-03 14:18:00|||||||||20
1738592310000|2025-02-03 14:18:30|347.4||347.4||347.4||347.4||0
1738592320000|2025-02-03 14:18:40|||||||||1000
1738592340000|2025-02-03 14:19:00|347.5||347.5||347.5||347.5||0
1738592350000|2025-02-03 14:19:10|347.4||347.5||347.5||347.4||1990
1738592370000|2025-02-03 14:19:30|347.4|347.2|347.4|347.2|347.4|347.2|347.4|347.2|5627
1738592380000|2025-02-03 14:19:40|347.3|347.4|347.5|347.3|347.5|347.4|347.3|347.3|1990
1738592400000|2025-02-03 14:20:00|347.6|347.5|347.6|347.4|347.7|347.5|347.6|347.4|824
1738592450000|2025-02-03 14:20:50|347.5||347.6||347.6||347.5||1678
1738592500000|2025-02-03 14:21:40||347.5||347.5||347.5||347.5|0
1738592510000|2025-02-03 14:21:50|347.7||347.7||347.7||347.7||649
1738592610000|2025-02-03 14:23:30||347.6||347.6||347.6||347.6|0
1738592620000|2025-02-03 14:23:40||347.5||347.5||347.5||347.5|880
1738592660000|2025-02-03 14:24:20||347.6||347.6||347.6||347.6|0
1738592670000|2025-02-03 14:24:30|347.6|347.5|347.7|347.5|347.7|347.5|347.6|347.5|1245
1738592690000|2025-02-03 14:24:50|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|3250
1738592700000|2025-02-03 14:25:00|347.6||347.6||347.6||347.6||2071
1738592710000|2025-02-03 14:25:10|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|1766
1738592800000|2025-02-03 14:26:40|347.7||347.7||347.7||347.7||0
1738592820000|2025-02-03 14:27:00|347.8||347.8||347.8||347.8||0
1738592840000|2025-02-03 14:27:20|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|181
1738592890000|2025-02-03 14:28:10|347.6||347.6||347.6||347.6||0
1738592930000|2025-02-03 14:28:50|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|0
1738592950000|2025-02-03 14:29:10|347.7||347.7||347.7||347.7||0
1738592960000|2025-02-03 14:29:20|||||||||3400
1738592970000|2025-02-03 14:29:30|347.8||347.8||347.8||347.8||0
1738593000000|2025-02-03 14:30:00|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738593010000|2025-02-03 14:30:10||347.4||347.4||347.5||347.4|0
1738593060000|2025-02-03 14:31:00||347.5||347.5||347.5||347.5|0
1738593080000|2025-02-03 14:31:20|347.7|347.6|347.8|347.7|347.8|347.7|347.7|347.6|1155
1738593090000|2025-02-03 14:31:30|||||||||3839
1738593100000|2025-02-03 14:31:40|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|574
1738593170000|2025-02-03 14:32:50|348|347.9|347.9|347.8|348|347.9|347.9|347.8|836
1738593180000|2025-02-03 14:33:00|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1529
1738593190000|2025-02-03 14:33:10|347.9||347.9||347.9||347.9||0
1738593200000|2025-02-03 14:33:20||347.8||347.8||347.8||347.8|0
1738593210000|2025-02-03 14:33:30|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|0
1738593250000|2025-02-03 14:34:10|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|555
1738593270000|2025-02-03 14:34:30|347.6||347.6||347.6||347.6||0
1738593300000|2025-02-03 14:35:00|347.7||347.7||347.7||347.7||2490
1738593310000|2025-02-03 14:35:10|347.8|347.6|347.8|347.7|347.8|347.7|347.8|347.6|626
1738593320000|2025-02-03 14:35:20|347.9|347.8|348.1|348|348.1|348|347.9|347.8|0
1738593340000|2025-02-03 14:35:40|348|347.9|348|347.9|348|347.9|348|347.9|583
1738593350000|2025-02-03 14:35:50||347.8||347.8||347.8||347.8|2490
1738593370000|2025-02-03 14:36:10|347.9||347.9||347.9||347.9||668
1738593400000|2025-02-03 14:36:40|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|28
1738593410000|2025-02-03 14:36:50|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|428
1738593430000|2025-02-03 14:37:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|119
1738593440000|2025-02-03 14:37:20|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1738593450000|2025-02-03 14:37:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|299
1738593480000|2025-02-03 14:38:00|347.5|347.4|347.4|347.3|347.5|347.4|347.4|347.3|0
1738593500000|2025-02-03 14:38:20|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1738593520000|2025-02-03 14:38:40|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.3|2490
1738593530000|2025-02-03 14:38:50|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|733
1738593550000|2025-02-03 14:39:10|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|0
1738593600000|2025-02-03 14:40:00|347.6||347.6||347.6||347.6||0
1738593640000|2025-02-03 14:40:40|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|1944
1738593650000|2025-02-03 14:40:50||347.5||347.5||347.5||347.5|2
1738593710000|2025-02-03 14:41:50|347.6|347.4|347.5|347.3|347.6|347.4|347.4|347.3|833
1738593760000|2025-02-03 14:42:40|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|1298
1738593770000|2025-02-03 14:42:50|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|0
1738593800000|2025-02-03 14:43:20||347.6||347.5||347.6||347.5|62
1738593870000|2025-02-03 14:44:30||347.6||347.6||347.6||347.6|0
1738593970000|2025-02-03 14:46:10||347.5||347.5||347.5||347.5|85
1738594020000|2025-02-03 14:47:00|347.8|347.6|347.8|347.7|347.8|347.7|347.8|347.6|4626
1738594030000|2025-02-03 14:47:10|347.7|347.6|347.8|347.7|347.8|347.7|347.7|347.6|0
1738594100000|2025-02-03 14:48:20|347.9||347.9||347.9||347.9||14
1738594120000|2025-02-03 14:48:40|347.8||347.8||347.8||347.8||0
1738594130000|2025-02-03 14:48:50|||||||||94
1738594140000|2025-02-03 14:49:00|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|0
1738594160000|2025-02-03 14:49:20|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|142
1738594170000|2025-02-03 14:49:30|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|410
1738594200000|2025-02-03 14:50:00|347.7||347.7||347.8||347.7||1810
1738594210000|2025-02-03 14:50:10||347.5||347.5||347.5||347.5|849
1738594220000|2025-02-03 14:50:20|347.6|347.4|347.5|347.4|347.6|347.4|347.5|347.4|2490
1738594230000|2025-02-03 14:50:30|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|563
1738594240000|2025-02-03 14:50:40|347.5||347.5||347.5||347.5||0
1738594260000|2025-02-03 14:51:00||347.4||347.4||347.4||347.4|0
1738594270000|2025-02-03 14:51:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738594290000|2025-02-03 14:51:30|||||||||2490
1738594330000|2025-02-03 14:52:10|347.5|347.4|347.6|347.4|347.6|347.4|347.5|347.4|132
1738594360000|2025-02-03 14:52:40||347.5||347.5||347.5||347.5|0
1738594380000|2025-02-03 14:53:00|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|0
1738594420000|2025-02-03 14:53:40|347.8||347.8||347.8||347.8||0
1738594450000|2025-02-03 14:54:10|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|794
1738594480000|2025-02-03 14:54:40|347.6||347.6||347.6||347.6||0
1738594490000|2025-02-03 14:54:50|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1738594550000|2025-02-03 14:55:50|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|206
1738594560000|2025-02-03 14:56:00|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|476
1738594570000|2025-02-03 14:56:10|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|181
1738594590000|2025-02-03 14:56:30|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|932
1738594620000|2025-02-03 14:57:00|347.5||347.5||347.5||347.5||0
1738594630000|2025-02-03 14:57:10||347.4||347.3||347.4||347.3|1604
1738594650000|2025-02-03 14:57:30|347.4||347.4||347.4||347.4||0
1738594660000|2025-02-03 14:57:40|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|2205
1738594680000|2025-02-03 14:58:00||347.3||347.3||347.3||347.3|0
1738594760000|2025-02-03 14:59:20|347.4|347.2|347.4|347.2|347.4|347.2|347.4|347.2|889
1738594790000|2025-02-03 14:59:50||347.1||347.2||347.2||347.1|789
1738594800000|2025-02-03 15:00:00|347.5|347.4|347.4|347.1|347.5|347.4|347.3|347.1|667
1738594810000|2025-02-03 15:00:10||347.2||347.2||347.2||347.2|0
1738594820000|2025-02-03 15:00:20|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|0
1738594870000|2025-02-03 15:01:10|347.4|347.2|347.4|347.2|347.4|347.2|347.4|347.2|716
1738594920000|2025-02-03 15:02:00|347.2|347.1|347.3|347.1|347.3|347.1|347.2|347.1|0
1738594930000|2025-02-03 15:02:10|347.5|347.2|347.5|347.3|347.5|347.4|347.5|347.2|1746
1738594950000|2025-02-03 15:02:30|347.4||347.4||347.4||347.4||0
1738594960000|2025-02-03 15:02:40||347.2||347.2||347.2||347.2|0
1738594980000|2025-02-03 15:03:00||347.3||347.3||347.3||347.3|0
1738594990000|2025-02-03 15:03:10||347.2||347.3||347.3||347.2|0
1738595000000|2025-02-03 15:03:20|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|388
1738595020000|2025-02-03 15:03:40|347.8|347.7|347.7|347.6|347.8|347.7|347.7|347.6|0
1738595030000|2025-02-03 15:03:50|||||||||2490
1738595050000|2025-02-03 15:04:10|347.6|347.5|347.7|347.6|347.7|347.6|347.6|347.5|9934
1738595110000|2025-02-03 15:05:10|347.8|347.7|347.9|347.8|347.9|347.8|347.8|347.7|4399
1738595120000|2025-02-03 15:05:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1738595130000|2025-02-03 15:05:30|347.7|347.6|347.7|347.5|347.7|347.6|347.7|347.5|2501
1738595150000|2025-02-03 15:05:50|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|0
1738595160000|2025-02-03 15:06:00||347.7||347.7||347.7||347.6|0
1738595220000|2025-02-03 15:07:00|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|50
1738595250000|2025-02-03 15:07:30|||||||||105
1738595270000|2025-02-03 15:07:50|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|667
1738595280000|2025-02-03 15:08:00|347.9||347.9||347.9||347.9||1774
1738595300000|2025-02-03 15:08:20||347.8||347.7||347.8||347.7|0
1738595330000|2025-02-03 15:08:50||347.8||347.8||347.8||347.8|0
1738595370000|2025-02-03 15:09:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1738595390000|2025-02-03 15:09:50|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|3112
1738595450000|2025-02-03 15:10:50|||||||||28
1738595480000|2025-02-03 15:11:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1555
1738595490000|2025-02-03 15:11:30|347.9|347.8|348|347.9|348|347.9|347.9|347.8|885
1738595500000|2025-02-03 15:11:40|347.9|347.8|348|347.8|348|347.8|347.9|347.8|871
1738595510000|2025-02-03 15:11:50|347.9||347.9||347.9||347.9||0
1738595560000|2025-02-03 15:12:40|348|347.9|348|347.9|348|347.9|348|347.9|1753
1738595580000|2025-02-03 15:13:00|348.1||348.1||348.1||348.1||0
1738595590000|2025-02-03 15:13:10|348||348||348||348||0
1738595610000|2025-02-03 15:13:30|348.1||348.1||348.1||348.1||0
1738595620000|2025-02-03 15:13:40|348|348|348.1|348|348.1|348|348|348|0
1738595640000|2025-02-03 15:14:00|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1738595650000|2025-02-03 15:14:10|348.1|348|348.2|348|348.2|348|348.1|348|805
1738595660000|2025-02-03 15:14:20|348.1||348.1||348.1||348.1||0
1738595670000|2025-02-03 15:14:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|2490
1738595680000|2025-02-03 15:14:40|348|347.9|348|347.9|348|347.9|348|347.9|73
1738595690000|2025-02-03 15:14:50||347.8||347.8||347.8||347.8|684
1738595730000|2025-02-03 15:15:30|348.1|347.9|348.1|347.9|348.1|348|348|347.9|1015
1738595760000|2025-02-03 15:16:00|348|347.8|348|347.8|348|347.8|348|347.8|0
1738595770000|2025-02-03 15:16:10|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|50
1738595850000|2025-02-03 15:17:30|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1738595860000|2025-02-03 15:17:40|348.2||348.2||348.2||348.2||0
1738595870000|2025-02-03 15:17:50||348||348.1||348.1||348|981
1738595880000|2025-02-03 15:18:00|348.1|348|348.2|348.1|348.2|348.1|348.1|348|79
1738595890000|2025-02-03 15:18:10|348.1|348|348.2|348|348.2|348.1|348.1|348|1601
1738595940000|2025-02-03 15:19:00||348.1||348.1||348.1||348.1|0
1738595950000|2025-02-03 15:19:10|348.1|348|348.2|348.1|348.2|348.1|348.1|348|0
1738595970000|2025-02-03 15:19:30||348||348.1||348.1||348|0
1738595980000|2025-02-03 15:19:40|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1738596000000|2025-02-03 15:20:00|348.4|348.3|348.5|348.4|348.5|348.4|348.4|348.3|0
1738596010000|2025-02-03 15:20:10|348.4|348.3|348.5|348.4|348.5|348.4|348.4|348.3|0
1738596020000|2025-02-03 15:20:20|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1738596040000|2025-02-03 15:20:40|||||||||1900
1738596080000|2025-02-03 15:21:20|348.5||348.5||348.5||348.5||336
1738596090000|2025-02-03 15:21:30||348.4||348.4||348.4||348.4|0
1738596100000|2025-02-03 15:21:40|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.4|918
1738596110000|2025-02-03 15:21:50|348.7|348.6|348.9|348.8|348.9|348.8|348.7|348.6|7692
1738596120000|2025-02-03 15:22:00||348.7||348.8||348.8||348.7|307
1738596130000|2025-02-03 15:22:10|||||||||114
1738596140000|2025-02-03 15:22:20|349|348.9|349.1|348.9|349.1|349|349|348.9|6478
1738596150000|2025-02-03 15:22:30|349.2|349|349.2|349.1|349.2|349.1|349.2|349|0
1738596160000|2025-02-03 15:22:40|349.1|349|349.1|349|349.2|349|349|348.9|2366
1738596170000|2025-02-03 15:22:50|349|348.9|349|348.9|349|348.9|349|348.9|2781
1738596180000|2025-02-03 15:23:00|349.1|349|349.1|348.9|349.1|349|349.1|348.9|0
1738596230000|2025-02-03 15:23:50||349||349||349||349|0
1738596250000|2025-02-03 15:24:10|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1956
1738596260000|2025-02-03 15:24:20|349.3|349.2|349.3|349.1|349.3|349.2|349.3|349.1|966
1738596270000|2025-02-03 15:24:30|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|1245
1738596300000|2025-02-03 15:25:00|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|885
1738596320000|2025-02-03 15:25:20|349.4||349.5||349.5||349.4||2490
1738596350000|2025-02-03 15:25:50||349.4||349.4||349.4||349.4|0
1738596360000|2025-02-03 15:26:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|362
1738596370000|2025-02-03 15:26:10|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|289
1738596380000|2025-02-03 15:26:20|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1738596390000|2025-02-03 15:26:30|349.1|349|349.2|349|349.2|349|349.1|349|0
1738596400000|2025-02-03 15:26:40||349.1||349.1||349.1||349.1|0
1738596420000|2025-02-03 15:27:00||349||349||349||349|0
1738596430000|2025-02-03 15:27:10|349.1|349.1|349.1|349|349.1|349.1|349.1|349|262
1738596450000|2025-02-03 15:27:30|349|348.9|348.9|348.8|349|348.9|348.9|348.8|6835
1738596460000|2025-02-03 15:27:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1738596480000|2025-02-03 15:28:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|758
1738596490000|2025-02-03 15:28:10|349||349||349||349||0
1738596500000|2025-02-03 15:28:20|348.9||348.9||348.9||348.9||0
1738596510000|2025-02-03 15:28:30|349||349||349||349||0
1738596520000|2025-02-03 15:28:40||348.9||348.9||348.9||348.9|2490
1738596530000|2025-02-03 15:28:50||348.8||348.9||348.9||348.8|0
1738596550000|2025-02-03 15:29:10|349.1|349|349.1|349|349.1|349|349.1|349|0
1738596580000|2025-02-03 15:29:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|396
1738596590000|2025-02-03 15:29:50||349||349||349||349|0
1738596600000|2025-02-03 15:30:00||349.1||349||349.1||349|0
1738596610000|2025-02-03 15:30:10|349.1||349.1||349.1||349.1||0
1738596620000|2025-02-03 15:30:20||348.9||348.9||348.9||348.9|925
1738596680000|2025-02-03 15:31:20|349||349||349||349||0
1738596720000|2025-02-03 15:32:00|348.9|348.8|349|348.8|349|348.8|348.9|348.8|1900
1738596740000|2025-02-03 15:32:20|348.9||348.9||348.9||348.9||2340
1738596770000|2025-02-03 15:32:50|349||349||349||349||550
1738596800000|2025-02-03 15:33:20|349.1|349|349|348.9|349.1|349|349|348.9|617
1738596810000|2025-02-03 15:33:30|349.1||349.1||349.1||349.1||0
1738596820000|2025-02-03 15:33:40|349|348.8|349|348.8|349|348.8|349|348.8|0
1738596830000|2025-02-03 15:33:50||348.9||348.8||348.9||348.8|0
1738596870000|2025-02-03 15:34:30||348.9||348.9||348.9||348.9|0
1738596900000|2025-02-03 15:35:00||348.8||348.8||348.8||348.8|0
1738596910000|2025-02-03 15:35:10||348.9||348.9||348.9||348.9|0
1738596930000|2025-02-03 15:35:30|349.1|349|349.1|349|349.1|349|349.1|349|0
1738596940000|2025-02-03 15:35:40||348.9||348.9||348.9||348.9|0
1738596950000|2025-02-03 15:35:50|||||||||26
1738596990000|2025-02-03 15:36:30|349|349|349.1|349|349.1|349|349|349|496
1738597020000|2025-02-03 15:37:00|349|348.9|349|348.9|349|348.9|349|348.9|0
1738597060000|2025-02-03 15:37:40|349.1|349|349.1|349|349.1|349|349.1|349|958
1738597070000|2025-02-03 15:37:50|349|348.9|349.1|348.9|349.1|348.9|349|348.9|957
1738597090000|2025-02-03 15:38:10|349|348.8|349|348.8|349|348.8|349|348.8|0
1738597110000|2025-02-03 15:38:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|698
1738597140000|2025-02-03 15:39:00|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1738597160000|2025-02-03 15:39:20|348.6|348.5|348.7|348.5|348.7|348.6|348.6|348.5|322
1738597190000|2025-02-03 15:39:50||348.6||348.5||348.6||348.5|0
1738597200000|2025-02-03 15:40:00||348.6||348.5||348.6||348.5|2821
1738597210000|2025-02-03 15:40:10|348.5|348.4|348.6|348.5|348.6|348.5|348.5|348.4|27
1738597220000|2025-02-03 15:40:20||348.4||348.4||348.4||348.4|4370
1738597240000|2025-02-03 15:40:40|348.5|348.3|348.5|348.4|348.6|348.4|348.5|348.3|3579
1738597270000|2025-02-03 15:41:10|348.6||348.6||348.6||348.6||415
1738597290000|2025-02-03 15:41:30|348.7|348.5|348.6|348.5|348.7|348.5|348.6|348.5|1934
1738597300000|2025-02-03 15:41:40|348.5|348.4|348.6|348.4|348.6|348.4|348.5|348.4|712
1738597310000|2025-02-03 15:41:50|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|1302
1738597320000|2025-02-03 15:42:00||348.4||348.4||348.4||348.4|0
1738597330000|2025-02-03 15:42:10|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1140
1738597340000|2025-02-03 15:42:20|348.5|348.4|348.5|348.3|348.5|348.4|348.4|348.3|553
1738597380000|2025-02-03 15:43:00|348.4||348.4||348.4||348.4||0
1738597440000|2025-02-03 15:44:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|350
1738597450000|2025-02-03 15:44:10||348.3||348.3||348.3||348.3|0
1738597460000|2025-02-03 15:44:20||348.4||348.4||348.4||348.4|0
1738597500000|2025-02-03 15:45:00|||||||||1512
1738597560000|2025-02-03 15:46:00||348.3||348.4||348.4||348.3|0
1738597590000|2025-02-03 15:46:30|||||||||5
1738597610000|2025-02-03 15:46:50|348.6|348.5|348.5|348.4|348.6|348.5|348.5|348.4|126
1738597620000|2025-02-03 15:47:00|348.6||348.6||348.6||348.6||350
1738597670000|2025-02-03 15:47:50||348.5||348.5||348.5||348.5|0
1738597720000|2025-02-03 15:48:40|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|461
1738597730000|2025-02-03 15:48:50|348.4|348.3|348.5|348.4|348.5|348.4|348.4|348.3|200
1738597760000|2025-02-03 15:49:20|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|3112
1738597770000|2025-02-03 15:49:30|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|89
1738597780000|2025-02-03 15:49:40|348.6|348.5|348.6|348.4|348.6|348.5|348.6|348.4|979
1738597790000|2025-02-03 15:49:50||348.5||348.5||348.5||348.5|37
1738597850000|2025-02-03 15:50:50|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|1048
1738597890000|2025-02-03 15:51:30|||||||||853
1738597920000|2025-02-03 15:52:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|122
1738597940000|2025-02-03 15:52:20||348.4||348.3||348.4||348.3|0
1738597960000|2025-02-03 15:52:40||348.4||348.4||348.4||348.4|0
1738597970000|2025-02-03 15:52:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1738597980000|2025-02-03 15:53:00|348.5||348.5||348.5||348.5||0
1738598000000|2025-02-03 15:53:20||348.4||348.4||348.4||348.4|0
1738598010000|2025-02-03 15:53:30|||||||||470
1738598100000|2025-02-03 15:55:00|348.6||348.6||348.6||348.6||2471
1738598120000|2025-02-03 15:55:20|348.5||348.6||348.6||348.5||0
1738598130000|2025-02-03 15:55:30|348.5||348.5||348.5||348.5||0
1738598170000|2025-02-03 15:56:10|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1159
1738598200000|2025-02-03 15:56:40|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|740
1738598220000|2025-02-03 15:57:00|||||||||324
1738598310000|2025-02-03 15:58:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1738598320000|2025-02-03 15:58:40|348.3||348.3||348.3||348.3||0
1738598370000|2025-02-03 15:59:30||348.2||348.2||348.2||348.2|0
1738598390000|2025-02-03 15:59:50|348.2|348.1|348.3|348.1|348.3|348.1|348.2|348.1|974
1738598400000|2025-02-03 16:00:00|348.2||348.2||348.2||348.2||0
1738598410000|2025-02-03 16:00:10|||||||||612
1738598430000|2025-02-03 16:00:30|348.3||348.3||348.3||348.3||1000
1738598440000|2025-02-03 16:00:40||348.2||348.2||348.2||348.2|0
1738598450000|2025-02-03 16:00:50||348.1||348.1||348.2||348.1|0
1738598470000|2025-02-03 16:01:10||348.2||348.2||348.2||348.2|0
1738598520000|2025-02-03 16:02:00||348.1||348.1||348.1||348.1|0
1738598540000|2025-02-03 16:02:20||348.2||348.1||348.2||348.1|0
1738598580000|2025-02-03 16:03:00|348.2|348|348|347.9|348.2|348|348|347.9|8228
1738598590000|2025-02-03 16:03:10|||||||||1745
1738598600000|2025-02-03 16:03:20|348.1|348|348.1|348|348.1|348|348.1|347.9|1474
1738598610000|2025-02-03 16:03:30|348.2||348.1||348.2||348.1||0
1738598620000|2025-02-03 16:03:40|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|125
1738598640000|2025-02-03 16:04:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|2100
1738598680000|2025-02-03 16:04:40|348.2|348.1|348.3|348.2|348.3|348.2|348.2|348.1|3454
1738598700000|2025-02-03 16:05:00||348.1||348.1||348.2||348.1|0
1738598710000|2025-02-03 16:05:10||348.2||348.1||348.2||348.1|1840
1738598730000|2025-02-03 16:05:30|348.2||348.2||348.2||348.2||0
1738598740000|2025-02-03 16:05:40|348.1|348|348.1|348|348.1|348|348.1|348|0
1738598750000|2025-02-03 16:05:50|348|347.9|348.1|347.9|348.1|348|348|347.9|4038
1738598770000|2025-02-03 16:06:10|348||348||348||348||0
1738598890000|2025-02-03 16:08:10|347.9|347.8|347.8|347.7|347.9|347.8|347.8|347.7|0
1738598990000|2025-02-03 16:09:50|||||||||720
1738599000000|2025-02-03 16:10:00|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|297
1738599010000|2025-02-03 16:10:10|347.8|347.7|347.8|347.6|347.8|347.7|347.8|347.6|356
1738599040000|2025-02-03 16:10:40|347.9|347.7|347.9|347.8|347.9|347.8|347.9|347.7|200
1738599060000|2025-02-03 16:11:00|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|107
1738599120000|2025-02-03 16:12:00|347.9||347.9||347.9||347.9||778
1738599180000|2025-02-03 16:13:00||347.8||347.8||347.8||347.8|0
1738599190000|2025-02-03 16:13:10|348||348||348||348||457
1738599200000|2025-02-03 16:13:20||347.9||347.9||347.9||347.9|0
1738599210000|2025-02-03 16:13:30|348.1||348.1||348.1||348.1||350
1738599220000|2025-02-03 16:13:40||348||348||348||348|924
1738599230000|2025-02-03 16:13:50|348.2||348.1||348.2||348.1||2635
1738599250000|2025-02-03 16:14:10|348|347.9|348|347.9|348|347.9|348|347.9|3112
1738599260000|2025-02-03 16:14:20|348.1||348.1||348.1||348.1||55
1738599270000|2025-02-03 16:14:30|348|348|348.1|348|348.1|348|348|348|90
1738599310000|2025-02-03 16:15:10|348.2||348.2||348.2||348.2||3637
1738599330000|2025-02-03 16:15:30|||||||||1
1738599350000|2025-02-03 16:15:50|348.1|348.1|348.2|348.1|348.2|348.1|348.1|348.1|5398
1738599360000|2025-02-03 16:16:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1738599370000|2025-02-03 16:16:10|348.2|348.1|348.3|348.2|348.3|348.2|348.2|348.1|1070
1738599430000|2025-02-03 16:17:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|153
1738599440000|2025-02-03 16:17:20|348.1|348|348.1|348|348.1|348|348.1|348|0
1738599450000|2025-02-03 16:17:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1213
1738599480000|2025-02-03 16:18:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1738599560000|2025-02-03 16:19:20|348.2|348.1|348.3|348.1|348.3|348.1|348.2|348.1|3457
1738599580000|2025-02-03 16:19:40||348.2||348.1||348.2||348.1|0
1738599590000|2025-02-03 16:19:50||348.2||348.2||348.2||348.2|0
1738599620000|2025-02-03 16:20:20|348.2|348.1|348.3|348.1|348.3|348.1|348.2|348.1|3063
1738599640000|2025-02-03 16:20:40|348.2||348.2||348.2||348.2||2900
1738599660000|2025-02-03 16:21:00|348.3||348.3||348.3||348.3||965
1738599680000|2025-02-03 16:21:20|348.2||348.3||348.3||348.2||3630
1738599710000|2025-02-03 16:21:50|348.2|348.2|348.3|348.1|348.3|348.2|348.2|348.1|3266
1738599720000|2025-02-03 16:22:00||348.2||348.1||348.2||348.1|2283
1738599730000|2025-02-03 16:22:10||348.2||348.2||348.2||348.2|0
1738599740000|2025-02-03 16:22:20|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1893
1738599760000|2025-02-03 16:22:40|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|1696
1738599810000|2025-02-03 16:23:30|348.4|348.3|348.4|348.2|348.4|348.3|348.4|348.2|170
1738599830000|2025-02-03 16:23:50|348.3||348.3||348.3||348.3||4
1738599880000|2025-02-03 16:24:40||348.1||348.1||348.1||348.1|3897
1738599900000|2025-02-03 16:25:00|348.2|348.2|348.3|348.2|348.3|348.2|348.2|348.2|1900
1738599910000|2025-02-03 16:25:10|348.4|348.3|348.5|348.4|348.5|348.4|348.4|348.3|577
1738599920000|2025-02-03 16:25:20|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1738600040000|2025-02-03 16:27:20||348.2||348.2||348.2||348.2|1332
1738600050000|2025-02-03 16:27:30|348.5|348.3|348.6|348.5|348.6|348.5|348.5|348.3|7060
1738600060000|2025-02-03 16:27:40|||||||||2205
1738600070000|2025-02-03 16:27:50|348.5|348.4|348.5|348.4|348.6|348.4|348.5|348.4|0
1738600080000|2025-02-03 16:28:00|348.6||348.6||348.6||348.6||1633
1738600110000|2025-02-03 16:28:30|348.5||348.5||348.5||348.5||0
1738600140000|2025-02-03 16:29:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1648
1738600180000|2025-02-03 16:29:40|348.5|348.4|348.5|348.3|348.5|348.4|348.5|348.3|964
1738600190000|2025-02-03 16:29:50|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|873
1738656000000|2025-02-04 08:00:00|347.1|346.9|347.8|347.1|347.9|347.3|347.1|346.9|160
1738656010000|2025-02-04 08:00:10|347.9|347|347.7|347|347.9|347|347.6|347|0
1738656020000|2025-02-04 08:00:20|347.6|347.1|347.6|347.1|347.6|347.1|347.6|347.1|0
1738656030000|2025-02-04 08:00:30|347.2|346.8|347|346.5|347.2|346.9|347|346.5|328
1738656040000|2025-02-04 08:00:40||346.6||346.6||346.6||346.5|0
1738656050000|2025-02-04 08:00:50||346.5||346.5||346.6||346.5|0
1738656060000|2025-02-04 08:01:00||346.6||346.5||346.6||346.5|0
1738656090000|2025-02-04 08:01:30|346.8|346.4|346.8|346.4|346.8|346.4|346.8|346.4|2500
1738656110000|2025-02-04 08:01:50|346.9|346.5|346.8|346.5|346.9|346.5|346.8|346.5|0
1738656120000|2025-02-04 08:02:00|346.7|346.4|346.6|346.2|346.7|346.4|346.6|346.2|2155
1738656130000|2025-02-04 08:02:10||346.4||346.3||346.4||346.3|691
1738656140000|2025-02-04 08:02:20||346.4||346.4||346.5||346.4|0
1738656150000|2025-02-04 08:02:30|346.5|346.3|346.4|346.3|346.5|346.3|346.4|346.3|0
1738656180000|2025-02-04 08:03:00|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|982
1738656200000|2025-02-04 08:03:20|347.1|346.9|347.2|346.9|347.2|346.9|347.1|346.9|0
1738656210000|2025-02-04 08:03:30||347||347||347||347|0
1738656220000|2025-02-04 08:03:40||346.9||346.9||346.9||346.9|0
1738656250000|2025-02-04 08:04:10|347.1|346.6|346.9|346.7|347.1|346.7|346.8|346.6|0
1738656260000|2025-02-04 08:04:20|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1738656270000|2025-02-04 08:04:30|346.6|346.5|346.6|346.4|346.6|346.5|346.6|346.4|353
1738656280000|2025-02-04 08:04:40|346.5|346.3|346.5|346.3|346.5|346.3|346.5|346.3|0
1738656290000|2025-02-04 08:04:50|346.4|346.2|346.7|346.5|346.7|346.5|346.4|346.2|514
1738656300000|2025-02-04 08:05:00|346.8|346.4|346.8|346.6|346.8|346.6|346.8|346.4|0
1738656310000|2025-02-04 08:05:10|346.9|346.7|347.1|346.9|347.1|346.9|346.9|346.7|1805
1738656320000|2025-02-04 08:05:20|347.2||347.1||347.2||347.1||0
1738656330000|2025-02-04 08:05:30|346.9|346.8|347|346.8|347|346.8|346.9|346.8|0
1738656340000|2025-02-04 08:05:40|346.9|346.7|346.9|346.7|346.9|346.7|346.9|346.7|1655
1738656350000|2025-02-04 08:05:50|347|346.8|347.1|346.9|347.1|346.9|347|346.8|503
1738656360000|2025-02-04 08:06:00|347|346.8|347.1|346.8|347.1|346.8|347|346.8|0
1738656380000|2025-02-04 08:06:20||346.9||346.9||346.9||346.9|0
1738656390000|2025-02-04 08:06:30|347|346.8|346.8|346.6|347|346.8|346.8|346.6|150
1738656400000|2025-02-04 08:06:40|346.9||346.8||346.9||346.8||0
1738656410000|2025-02-04 08:06:50|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|0
1738656420000|2025-02-04 08:07:00|346.7||346.7||346.7||346.7||0
1738656430000|2025-02-04 08:07:10|346.6|346.5|346.6|346.4|346.6|346.5|346.6|346.4|0
1738656440000|2025-02-04 08:07:20|346.7||346.6||346.7||346.6||0
1738656450000|2025-02-04 08:07:30|346.5|346.3|346.5|346.3|346.5|346.3|346.5|346.3|144
1738656460000|2025-02-04 08:07:40|346.4||346.5||346.5||346.4||0
1738656470000|2025-02-04 08:07:50||346.4||346.4||346.4||346.4|0
1738656480000|2025-02-04 08:08:00|346.7|346.5|346.8|346.6|346.8|346.6|346.7|346.5|772
1738656490000|2025-02-04 08:08:10|346.9||346.8||346.9||346.8||0
1738656500000|2025-02-04 08:08:20|346.9||346.8||346.9||346.8||0
1738656510000|2025-02-04 08:08:30|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|0
1738656530000|2025-02-04 08:08:50|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|0
1738656550000|2025-02-04 08:09:10||346.5||346.5||346.5||346.5|0
1738656560000|2025-02-04 08:09:20||346.4||346.4||346.4||346.4|0
1738656570000|2025-02-04 08:09:30|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|4000
1738656580000|2025-02-04 08:09:40|346.5|346.3|346.5|346.3|346.5|346.3|346.5|346.3|0
1738656590000|2025-02-04 08:09:50|||||||||500
1738656600000|2025-02-04 08:10:00|346.6|346.4|346.7|346.5|346.7|346.5|346.5|346.4|1704
1738656610000|2025-02-04 08:10:10|346.9|346.6|347.1|346.9|347.1|346.9|346.9|346.6|3134
1738656620000|2025-02-04 08:10:20|347.2|347|347.1|347|347.3|347.1|347.1|346.9|1218
1738656630000|2025-02-04 08:10:30|347|346.9|346.8|346.7|347|346.9|346.8|346.7|530
1738656640000|2025-02-04 08:10:40||346.6||346.6||346.7||346.6|0
1738656670000|2025-02-04 08:11:10|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|4
1738656680000|2025-02-04 08:11:20|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|0
1738656720000|2025-02-04 08:12:00|346.8|346.5|346.8|346.6|346.8|346.6|346.8|346.5|161
1738656730000|2025-02-04 08:12:10|346.9|346.7|346.9|346.7|346.9|346.7|346.8|346.7|150
1738656740000|2025-02-04 08:12:20|346.8|346.8|347|346.8|347|346.8|346.8|346.7|1145
1738656750000|2025-02-04 08:12:30|347.1|346.9|347|346.8|347.1|346.9|347|346.8|0
1738656760000|2025-02-04 08:12:40||346.7||346.8||346.8||346.7|0
1738656770000|2025-02-04 08:12:50|347.3|346.9|347.4|347.1|347.4|347.1|347.3|346.9|2883
1738656820000|2025-02-04 08:13:40||347.2||347.2||347.2||347.2|0
1738656830000|2025-02-04 08:13:50|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|1116
1738656840000|2025-02-04 08:14:00|347|346.8|347|346.8|347|346.8|347|346.8|200
1738656850000|2025-02-04 08:14:10|347.1||347.1||347.1||347.1||0
1738656870000|2025-02-04 08:14:30|346.9|346.7|346.8|346.5|346.9|346.7|346.8|346.5|0
1738656880000|2025-02-04 08:14:40|346.7||346.7||346.7||346.7||0
1738656890000|2025-02-04 08:14:50|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1738656900000|2025-02-04 08:15:00||346.7||346.7||346.7||346.6|1975
1738656910000|2025-02-04 08:15:10||346.6||346.6||346.6||346.6|0
1738656940000|2025-02-04 08:15:40|347|346.8|347.1|346.8|347.1|346.8|347|346.8|241
1738656960000|2025-02-04 08:16:00|347||347||347||347||0
1738656970000|2025-02-04 08:16:10|346.9||346.9||347||346.9||27
1738656980000|2025-02-04 08:16:20|347||347||347||346.9||0
1738657030000|2025-02-04 08:17:10|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|1
1738657070000|2025-02-04 08:17:50||346.6||346.6||346.6||346.6|0
1738657110000|2025-02-04 08:18:30|346.7||346.7||346.7||346.7||0
1738657120000|2025-02-04 08:18:40|346.5|346.5|346.6|346.4|346.6|346.5|346.5|346.4|2050
1738657140000|2025-02-04 08:19:00||346.5||346.5||346.5||346.5|978
1738657170000|2025-02-04 08:19:30||346.4||346.4||346.4||346.4|0
1738657190000|2025-02-04 08:19:50|346.5|346.5|346.6|346.3|346.6|346.5|346.5|346.3|0
1738657200000|2025-02-04 08:20:00|346.5||346.5||346.5||346.5||0
1738657210000|2025-02-04 08:20:10||346.2||346.2||346.2||346.2|0
1738657220000|2025-02-04 08:20:20||346.3||346.3||346.3||346.3|0
1738657230000|2025-02-04 08:20:30|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|814
1738657260000|2025-02-04 08:21:00|346.7|346.5|346.8|346.6|346.8|346.6|346.7|346.5|1981
1738657280000|2025-02-04 08:21:20|346.9|346.7|346.9|346.7|346.9|346.7|346.9|346.7|0
1738657300000|2025-02-04 08:21:40|347|346.8|347|346.8|347|346.8|347|346.8|0
1738657370000|2025-02-04 08:22:50|||||||||860
1738657400000|2025-02-04 08:23:20|347.2|346.9|347.2|347|347.2|347|347.2|346.9|116
1738657410000|2025-02-04 08:23:30|347.3|347.1|347.4|347.3|347.4|347.3|347.3|347.1|0
1738657430000|2025-02-04 08:23:50|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|80
1738657450000|2025-02-04 08:24:10|347.4||347.4||347.4||347.4||0
1738657470000|2025-02-04 08:24:30|347.4|347.1|347.4|347.1|347.5|347.2|347.4|347.1|0
1738657480000|2025-02-04 08:24:40|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|0
1738657490000|2025-02-04 08:24:50|347.4|347.1|347.4|347.1|347.5|347.2|347.4|347.1|0
1738657500000|2025-02-04 08:25:00|347.5|347.2|347.4|347.1|347.5|347.2|347.4|347.1|0
1738657510000|2025-02-04 08:25:10|347.5|347.2|347.6|347.3|347.6|347.4|347.4|347.1|21
1738657520000|2025-02-04 08:25:20|347.7|347.4|347.4|347.1|347.7|347.4|347.4|347.1|321
1738657530000|2025-02-04 08:25:30|347.5|347.2|347.4|347.1|347.5|347.2|347.4|347.1|0
1738657540000|2025-02-04 08:25:40|347.5|347.2|347.3|347.1|347.5|347.2|347.3|347.1|300
1738657550000|2025-02-04 08:25:50|347.4|347|347.4|347.2|347.4|347.2|347.3|347|0
1738657560000|2025-02-04 08:26:00|347.3|347.1|347.6|347.2|347.6|347.2|347.3|347.1|38
1738657570000|2025-02-04 08:26:10|347.5|347.3|347.5|347.3|347.5|347.3|347.4|347.3|0
1738657580000|2025-02-04 08:26:20|347.4|347.2|347.4|347.2|347.4|347.2|347.3|347.1|0
1738657590000|2025-02-04 08:26:30|347.3|347.1|347.4|347.2|347.4|347.2|347.3|347.1|0
1738657600000|2025-02-04 08:26:40|347.5|347.1|347.5|347.2|347.5|347.2|347.4|347.1|0
1738657610000|2025-02-04 08:26:50|347.4|347.1|347.4|347.1|347.5|347.2|347.4|347.1|0
1738657620000|2025-02-04 08:27:00|347.5|347.2|347.5|347.2|347.6|347.3|347.5|347.2|808
1738657630000|2025-02-04 08:27:10|347.6|347.3|347.5|347.2|347.6|347.3|347.5|347.2|0
1738657640000|2025-02-04 08:27:20|347.6|347.3|347.6|347.3|347.6|347.3|347.5|347.2|0
1738657650000|2025-02-04 08:27:30|347.5|347.2|347.7|347.5|347.7|347.5|347.5|347.2|2879
1738657660000|2025-02-04 08:27:40|347.6|347.4|347.7|347.4|347.8|347.5|347.6|347.4|0
1738657670000|2025-02-04 08:27:50|347.8|347.5|347.8|347.5|347.8|347.5|347.8|347.5|0
1738657680000|2025-02-04 08:28:00|347.7|347.4|347.8|347.5|347.8|347.5|347.7|347.4|0
1738657690000|2025-02-04 08:28:10|347.7|347.4|347.8|347.5|347.8|347.5|347.7|347.4|0
1738657700000|2025-02-04 08:28:20|347.7|347.4|347.7|347.4|347.7|347.4|347.7|347.4|0
1738657710000|2025-02-04 08:28:30|347.8|347.5|347.8|347.5|347.8|347.5|347.8|347.5|28
1738657720000|2025-02-04 08:28:40|347.7|347.4|347.7|347.5|347.7|347.5|347.6|347.4|4230
1738657730000|2025-02-04 08:28:50|347.6|347.4|347.5|347.3|347.6|347.4|347.5|347.3|1516
1738657740000|2025-02-04 08:29:00|347.6|347.4|347.6|347.3|347.7|347.4|347.6|347.3|0
1738657750000|2025-02-04 08:29:10|347.7|347.4|347.6|347.3|347.7|347.4|347.6|347.3|0
1738657770000|2025-02-04 08:29:30|347.7|347.4|347.6|347.3|347.7|347.4|347.6|347.3|0
1738657780000|2025-02-04 08:29:40|347.7|347.4|347.7|347.4|347.7|347.4|347.7|347.4|0
1738657790000|2025-02-04 08:29:50|347.6|347.3|347.7|347.4|347.7|347.4|347.6|347.3|0
1738657800000|2025-02-04 08:30:00|347.8|347.5|347.9|347.5|348|347.6|347.8|347.5|277
1738657810000|2025-02-04 08:30:10|348|347.7|348|347.7|348|347.7|347.9|347.6|0
1738657820000|2025-02-04 08:30:20|347.9|347.6|348|347.7|348|347.7|347.9|347.6|0
1738657830000|2025-02-04 08:30:30|347.9|347.6|347.9|347.6|347.9|347.6|347.9|347.6|0
1738657850000|2025-02-04 08:30:50|348|347.7|347.9|347.6|348|347.7|347.9|347.6|0
1738657860000|2025-02-04 08:31:00|348|347.7|348|347.7|348|347.7|348|347.7|0
1738657880000|2025-02-04 08:31:20|347.9|347.6|347.8|347.6|347.9|347.6|347.8|347.6|0
1738657890000|2025-02-04 08:31:30|347.9|347.7|347.9|347.7|347.9|347.7|347.8|347.6|40
1738657900000|2025-02-04 08:31:40|347.8|347.6|347.9|347.7|347.9|347.7|347.8|347.6|0
1738657910000|2025-02-04 08:31:50|347.8|347.6|347.7|347.4|347.9|347.7|347.7|347.4|0
1738657920000|2025-02-04 08:32:00|347.8|347.5|347.8|347.6|347.8|347.6|347.8|347.5|0
1738657930000|2025-02-04 08:32:10|347.7|347.5|347.8|347.6|347.8|347.6|347.7|347.4|0
1738657940000|2025-02-04 08:32:20|347.7|347.4|347.7|347.4|347.8|347.5|347.7|347.4|0
1738657950000|2025-02-04 08:32:30|347.8|347.5|347.7|347.4|347.8|347.5|347.7|347.4|0
1738657960000|2025-02-04 08:32:40|347.8|347.5|347.8|347.5|347.8|347.5|347.8|347.5|0
1738657970000|2025-02-04 08:32:50|347.7|347.4|347.8|347.5|347.8|347.5|347.7|347.4|0
1738657980000|2025-02-04 08:33:00|347.9|347.6|347.8|347.5|347.9|347.6|347.8|347.5|0
1738657990000|2025-02-04 08:33:10|347.9|347.6|347.9|347.6|347.9|347.6|347.9|347.6|0
1738658020000|2025-02-04 08:33:40|347.8|347.5|347.8|347.6|347.9|347.7|347.8|347.5|0
1738658030000|2025-02-04 08:33:50|347.9|347.7|347.9|347.7|347.9|347.7|347.8|347.6|0
1738658040000|2025-02-04 08:34:00|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|0
1738658050000|2025-02-04 08:34:10|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|23
1738658060000|2025-02-04 08:34:20|348.2|347.9|348.2|347.9|348.2|347.9|348.2|347.9|24
1738658080000|2025-02-04 08:34:40|348.1|347.8|348.2|347.9|348.2|347.9|348.1|347.7|0
1738658100000|2025-02-04 08:35:00|348.1|347.7|348.2|347.8|348.2|347.9|348.1|347.7|0
1738658110000|2025-02-04 08:35:10|348.1|347.9|348.1|347.8|348.2|347.9|348.1|347.8|0
1738658120000|2025-02-04 08:35:20|348.2|347.9|348.2|347.8|348.2|347.9|348.1|347.8|0
1738658130000|2025-02-04 08:35:30|348.1|347.7|347.7|347.4|348.2|347.9|347.7|347.4|6
1738658140000|2025-02-04 08:35:40|347.8|347.5|347.8|347.5|347.8|347.5|347.8|347.5|0
1738658150000|2025-02-04 08:35:50|347.7|347.4|347.7|347.4|347.8|347.5|347.7|347.4|0
1738658160000|2025-02-04 08:36:00|347.8|347.5|347.8|347.5|347.8|347.5|347.8|347.5|0
1738658170000|2025-02-04 08:36:10|347.7|347.4|347.7|347.4|347.8|347.5|347.7|347.4|0
1738658180000|2025-02-04 08:36:20|347.8|347.5|347.8|347.5|347.8|347.5|347.7|347.4|0
1738658190000|2025-02-04 08:36:30|347.7|347.4|347.7|347.4|347.7|347.4|347.7|347.4|0
1738658200000|2025-02-04 08:36:40|347.8|347.5|347.7|347.4|347.8|347.5|347.7|347.4|0
1738658220000|2025-02-04 08:37:00|347.8|347.5|347.8|347.5|347.8|347.5|347.8|347.5|0
1738658230000|2025-02-04 08:37:10|347.6|347.4|347.4|347.1|347.6|347.4|347.4|347.1|1682
1738658240000|2025-02-04 08:37:20|347.5|347.2|347.6|347.2|347.6|347.2|347.5|347.1|0
1738658250000|2025-02-04 08:37:30|347.4|347.1|347.4|347.1|347.4|347.1|347.4|347.1|0
1738658260000|2025-02-04 08:37:40|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|0
1738658270000|2025-02-04 08:37:50|347.4|347.1|347.4|347.1|347.5|347.2|347.4|347.1|0
1738658280000|2025-02-04 08:38:00|347.5|347.2|347.5|347.2|347.5|347.2|347.4|347.1|0
1738658290000|2025-02-04 08:38:10|||||||||183
1738658300000|2025-02-04 08:38:20|347.6|347.3|347.5|347.2|347.6|347.3|347.5|347.2|0
1738658320000|2025-02-04 08:38:40|347.4|347.1|347.4|347.2|347.4|347.2|347.3|347.1|0
1738658330000|2025-02-04 08:38:50|347.3|347.1|347.4|347.2|347.4|347.2|347.3|347.1|0
1738658340000|2025-02-04 08:39:00|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|0
1738658350000|2025-02-04 08:39:10|347.4|347.2|347.4|347.2|347.4|347.2|347.3|347.1|0
1738658360000|2025-02-04 08:39:20|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|0
1738658370000|2025-02-04 08:39:30|347.4|347.2|347.3|347.1|347.4|347.2|347.3|347.1|0
1738658380000|2025-02-04 08:39:40|347.4|347.2|347.4|347.2|347.4|347.2|347.4|347.2|0
1738658390000|2025-02-04 08:39:50|347.1|346.8|347.1|346.8|347.1|346.8|347.1|346.8|150
1738658400000|2025-02-04 08:40:00|347.2|346.9|347.2|346.9|347.2|346.9|347.1|346.8|270
1738658410000|2025-02-04 08:40:10|347.1|346.8|347.1|346.8|347.2|346.9|347.1|346.8|0
1738658420000|2025-02-04 08:40:20|347.2|346.9|347|346.8|347.2|346.9|346.9|346.7|0
1738658430000|2025-02-04 08:40:30|346.9|346.7|346.9|346.7|346.9|346.7|346.9|346.7|0
1738658440000|2025-02-04 08:40:40|347|346.8|346.9|346.6|347|346.8|346.8|346.5|144
1738658470000|2025-02-04 08:41:10|347|346.7|347|346.7|347|346.7|347|346.7|0
1738658480000|2025-02-04 08:41:20|346.9|346.6|347.1|346.9|347.1|346.9|346.9|346.6|1078
1738658490000|2025-02-04 08:41:30|347|346.8|347|346.8|347|346.8|347|346.8|0
1738658500000|2025-02-04 08:41:40|347.1|346.9|347|346.8|347.1|346.9|347|346.8|0
1738658530000|2025-02-04 08:42:10|347.1|346.9|347.1|346.9|347.1|346.9|347|346.8|0
1738658540000|2025-02-04 08:42:20|347|346.8|347|346.8|347|346.8|347|346.8|0
1738658550000|2025-02-04 08:42:30|347.1|346.9|347|346.8|347.1|346.9|347|346.8|0
1738658570000|2025-02-04 08:42:50|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|0
1738658580000|2025-02-04 08:43:00|347|346.8|347.1|346.9|347.1|346.9|347|346.8|1300
1738658590000|2025-02-04 08:43:10|347|346.8|347.1|346.9|347.1|346.9|347|346.8|0
1738658600000|2025-02-04 08:43:20|347|346.8|347|346.8|347|346.8|347|346.8|0
1738658610000|2025-02-04 08:43:30|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|0
1738658620000|2025-02-04 08:43:40|347|346.8|347|346.8|347.1|346.9|347|346.8|0
1738658630000|2025-02-04 08:43:50|346.9|346.7|346.9|346.6|346.9|346.7|346.9|346.6|250
1738658640000|2025-02-04 08:44:00|347|346.7|346.9|346.6|347|346.7|346.9|346.6|0
1738658650000|2025-02-04 08:44:10|347|346.7|347|346.7|347|346.7|346.9|346.6|0
1738658660000|2025-02-04 08:44:20|346.9|346.6|347.1|346.8|347.1|346.8|346.9|346.6|0
1738658670000|2025-02-04 08:44:30|347|346.7|347.1|346.8|347.2|346.9|347|346.7|121
1738658680000|2025-02-04 08:44:40|347.2|346.9|347.2|346.9|347.2|346.9|347.2|346.9|0
1738658690000|2025-02-04 08:44:50|347.3|347|347.3|347|347.3|347|347.2|346.9|0
1738658700000|2025-02-04 08:45:00|347.2|346.9|347.4|347.1|347.4|347.1|347.2|346.9|0
1738658710000|2025-02-04 08:45:10|347.3|347|347.4|347.1|347.4|347.1|347.3|347|0
1738658720000|2025-02-04 08:45:20|347.3|347|347.3|347|347.4|347.1|347.3|347|0
1738658730000|2025-02-04 08:45:30|347.4|347.1|347.3|347|347.4|347.1|347.3|347|0
1738658740000|2025-02-04 08:45:40|347.4|347.1|347.4|347.1|347.4|347.1|347.3|347|154
1738658750000|2025-02-04 08:45:50|347.3|347|347.4|347.1|347.4|347.1|347.3|347|0
1738658760000|2025-02-04 08:46:00|347.3|347|347.3|347|347.4|347.1|347.3|347|0
1738658770000|2025-02-04 08:46:10|347.4|347.1|347.4|347.1|347.4|347.1|347.3|347|0
1738658780000|2025-02-04 08:46:20|347.3|347|347.3|347|347.3|347|347.3|347|0
1738658790000|2025-02-04 08:46:30|347.5|347.2|347.3|347.1|347.5|347.2|347.3|347.1|0
1738658800000|2025-02-04 08:46:40|347.4|347.2|347.3|347.1|347.4|347.2|347.3|347.1|0
1738658810000|2025-02-04 08:46:50|347.4|347.2|347.4|347.2|347.4|347.2|347.3|347.1|0
1738658820000|2025-02-04 08:47:00|347.3|347.1|347.4|347.2|347.4|347.2|347.3|347.1|0
1738658830000|2025-02-04 08:47:10|347.3|347.1|347.4|347.2|347.4|347.2|347.3|347.1|0
1738658840000|2025-02-04 08:47:20|347.3|347.1|347.4|347.2|347.4|347.2|347.3|347.1|0
1738658850000|2025-02-04 08:47:30|347.3|347.1|347.2|346.9|347.3|347.1|347.2|346.9|1040
1738658860000|2025-02-04 08:47:40|347.1|346.8|347.2|346.9|347.2|346.9|347.1|346.8|0
1738658870000|2025-02-04 08:47:50|347.1|346.8|347.2|346.9|347.2|346.9|347.1|346.8|0
1738658880000|2025-02-04 08:48:00|347.1|346.8|347.1|346.8|347.2|346.9|347.1|346.8|0
1738658890000|2025-02-04 08:48:10|347.2|346.9|347.2|346.9|347.2|346.9|347.2|346.9|0
1738658900000|2025-02-04 08:48:20|347.1|346.8|347.2|346.9|347.2|346.9|347.1|346.8|0
1738658910000|2025-02-04 08:48:30|347.1|346.8|347.2|346.9|347.2|346.9|347.1|346.8|0
1738658920000|2025-02-04 08:48:40|347.1|346.8|347.1|346.8|347.1|346.8|347.1|346.8|0
1738658930000|2025-02-04 08:48:50|347.2|346.9|347.1|346.9|347.2|346.9|347.1|346.9|0
1738658940000|2025-02-04 08:49:00|347.2|347|347.1|346.9|347.2|347|347.1|346.9|0
1738658950000|2025-02-04 08:49:10|347.2|347|347.1|346.9|347.2|347|347.1|346.9|125
1738658970000|2025-02-04 08:49:30|347.2|347|347.3|347|347.3|347|347.2|347|253
1738658990000|2025-02-04 08:49:50|347.2|346.9|347.3|347|347.3|347|347.2|346.9|0
1738659000000|2025-02-04 08:50:00|347.2|346.9|347.2|346.9|347.3|347|347.2|346.9|0
1738659010000|2025-02-04 08:50:10|347.3|347|347.1|346.8|347.3|347|347|346.7|693
1738659020000|2025-02-04 08:50:20|347|346.7|347.1|346.8|347.1|346.8|347|346.7|0
1738659030000|2025-02-04 08:50:30|347|346.7|347.1|346.8|347.1|346.8|347|346.7|0
1738659040000|2025-02-04 08:50:40|347|346.7|347.1|346.8|347.1|346.8|347|346.7|507
1738659050000|2025-02-04 08:50:50|347|346.7|347.1|346.8|347.1|346.8|347|346.7|0
1738659060000|2025-02-04 08:51:00|347|346.7|347|346.7|347.1|346.8|347|346.7|0
1738659070000|2025-02-04 08:51:10|347.1|346.8|347.1|346.9|347.1|346.9|347|346.8|0
1738659080000|2025-02-04 08:51:20|347|346.8|347|346.8|347.1|346.9|347|346.8|0
1738659090000|2025-02-04 08:51:30|347.2|346.9|347.1|346.8|347.2|346.9|347.1|346.8|0
1738659100000|2025-02-04 08:51:40|347.2|346.9|347.1|346.8|347.2|346.9|347.1|346.8|0
1738659110000|2025-02-04 08:51:50|347.2|346.9|347.2|346.9|347.2|346.9|347.2|346.9|0
1738659130000|2025-02-04 08:52:10|347|346.8|347|346.8|347|346.8|347|346.8|0
1738659250000|2025-02-04 08:54:10|346.8|346.7|346.9|346.7|346.9|346.7|346.8|346.7|1189
1738659290000|2025-02-04 08:54:50|346.8||346.8||346.8||346.8||0
1738659310000|2025-02-04 08:55:10|346.9||346.9||346.9||346.9||0
1738659340000|2025-02-04 08:55:40|347|346.8|347|346.8|347|346.8|347|346.8|0
1738659350000|2025-02-04 08:55:50|346.9||347||347||346.9||0
1738659360000|2025-02-04 08:56:00|346.9|346.7|346.9|346.7|346.9|346.7|346.9|346.7|1095
1738659400000|2025-02-04 08:56:40|347|346.8|347|346.9|347|346.9|347|346.8|989
1738659410000|2025-02-04 08:56:50|347.1||347.1||347.1||347.1||2883
1738659480000|2025-02-04 08:58:00|347|346.8|347|346.8|347|346.8|347|346.8|1173
1738659490000|2025-02-04 08:58:10|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.8|0
1738659500000|2025-02-04 08:58:20||347||347||347||347|587
1738659510000|2025-02-04 08:58:30||346.9||346.9||346.9||346.9|0
1738659530000|2025-02-04 08:58:50||347||347||347||347|0
1738659600000|2025-02-04 09:00:00|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|179
1738659620000|2025-02-04 09:00:20|347.3|347|347.2|347.1|347.3|347.1|347.2|347|0
1738659630000|2025-02-04 09:00:30||347||347.1||347.1||347|0
1738659670000|2025-02-04 09:01:10|347.3||347.3||347.3||347.3||737
1738659780000|2025-02-04 09:03:00|347.2||347.2||347.2||347.2||0
1738659930000|2025-02-04 09:05:30||347||347.1||347.1||347|0
1738660020000|2025-02-04 09:07:00|347.1|347|346.9|346.8|347.1|347|346.9|346.8|3
1738660030000|2025-02-04 09:07:10|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|377
1738660090000|2025-02-04 09:08:10|346.9|346.8|347|346.8|347|346.8|346.9|346.8|934
1738660110000|2025-02-04 09:08:30||346.9||346.8||346.9||346.8|4000
1738660120000|2025-02-04 09:08:40||346.9||346.9||346.9||346.9|0
1738660140000|2025-02-04 09:09:00|347.1|347|347.1|347|347.1|347|347.1|347|0
1738660190000|2025-02-04 09:09:50|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|1079
1738660200000|2025-02-04 09:10:00|||||||||228
1738660210000|2025-02-04 09:10:10|||||||||660
1738660220000|2025-02-04 09:10:20|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|0
1738660450000|2025-02-04 09:14:10|347.5||347.5||347.5||347.5||313
1738660460000|2025-02-04 09:14:20||347.4||347.4||347.4||347.4|0
1738660530000|2025-02-04 09:15:30|347.6||347.6||347.6||347.6||0
1738660560000|2025-02-04 09:16:00||347.5||347.5||347.5||347.5|0
1738660800000|2025-02-04 09:20:00|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|0
1738660820000|2025-02-04 09:20:20|347.8||347.8||347.8||347.8||0
1738660870000|2025-02-04 09:21:10||347.7||347.7||347.7||347.7|0
1738660950000|2025-02-04 09:22:30|347.9|347.8|348|347.9|348|347.9|347.9|347.8|160
1738660990000|2025-02-04 09:23:10|||||||||500
1738661030000|2025-02-04 09:23:50|348.1|348|348|347.9|348.1|348|348|347.8|1298
1738661060000|2025-02-04 09:24:20|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|0
1738661080000|2025-02-04 09:24:40|347.7||347.7||347.7||347.7||0
1738661090000|2025-02-04 09:24:50|347.8||347.7||347.8||347.7||0
1738661100000|2025-02-04 09:25:00|347.8||347.8||347.8||347.8||104
1738661110000|2025-02-04 09:25:10|347.7||347.7||347.8||347.7||0
1738661130000|2025-02-04 09:25:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|59
1738661400000|2025-02-04 09:30:00|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|73
1738661540000|2025-02-04 09:32:20|347.6|347.4|347.6|347.5|347.6|347.5|347.6|347.4|154
1738661570000|2025-02-04 09:32:50||347.4||347.4||347.4||347.4|1700
1738661640000|2025-02-04 09:34:00|347.5||347.6||347.6||347.5||0
1738661670000|2025-02-04 09:34:30||347.5||347.5||347.5||347.5|0
1738661770000|2025-02-04 09:36:10|347.5|347.3|347.4|347.3|347.5|347.3|347.4|347.3|0
1738661780000|2025-02-04 09:36:20|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1738661850000|2025-02-04 09:37:30|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|0
1738661930000|2025-02-04 09:38:50|347.3||347.3||347.3||347.3||619
1738662010000|2025-02-04 09:40:10|347.2|347.2|347.2|347.1|347.2|347.2|347.2|347.1|0
1738662020000|2025-02-04 09:40:20|347.3||347.3||347.3||347.3||211
1738662030000|2025-02-04 09:40:30|347.2||347.3||347.3||347.2||644
1738662050000|2025-02-04 09:40:50|347.2||347.2||347.3||347.2||1964
1738662060000|2025-02-04 09:41:00||347||347||347||347|0
1738662070000|2025-02-04 09:41:10|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|153
1738662120000|2025-02-04 09:42:00|||||||||719
1738662160000|2025-02-04 09:42:40|||||||||1000
1738662330000|2025-02-04 09:45:30|||||||||557
1738662340000|2025-02-04 09:45:40|347.5||347.5||347.5||347.4||0
1738662350000|2025-02-04 09:45:50|347.4||347.4||347.5||347.4||0
1738662480000|2025-02-04 09:48:00|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|1900
1738662490000|2025-02-04 09:48:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|670
1738662630000|2025-02-04 09:50:30|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|320
1738662650000|2025-02-04 09:50:50|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|1529
1738662680000|2025-02-04 09:51:20|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|1407
1738662720000|2025-02-04 09:52:00||347.3||347.3||347.3||347.3|0
1738662730000|2025-02-04 09:52:10|347.3|347.2|347.4|347.2|347.4|347.2|347.3|347.2|1869
1738662790000|2025-02-04 09:53:10||347.3||347.3||347.3||347.3|625
1738662960000|2025-02-04 09:56:00||347.2||347.2||347.2||347.2|998
1738662970000|2025-02-04 09:56:10|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|737
1738663100000|2025-02-04 09:58:20|347.1|347|347.1|347|347.1|347|347.1|347|0
1738663140000|2025-02-04 09:59:00|347.2||347.2||347.2||347.2||0
1738663240000|2025-02-04 10:00:40|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|0
1738663350000|2025-02-04 10:02:30|347|346.9|347|346.9|347|346.9|347|346.9|1682
1738663380000|2025-02-04 10:03:00|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|567
1738663400000|2025-02-04 10:03:20|||||||||653
1738663570000|2025-02-04 10:06:10|347.1|347|347.1|347|347.1|347|347.1|347|42
1738663610000|2025-02-04 10:06:50|||||||||20
1738663630000|2025-02-04 10:07:10|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|0
1738663640000|2025-02-04 10:07:20|347.1|347|347.1|347|347.1|347|347.1|347|763
1738663690000|2025-02-04 10:08:10|347.2||347.2||347.2||347.2||2791
1738663740000|2025-02-04 10:09:00|347.1||347.1||347.2||347.1||0
1738663800000|2025-02-04 10:10:00|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|0
1738663840000|2025-02-04 10:10:40|347.1|347|347.1|347|347.1|347|347.1|347|0
1738663960000|2025-02-04 10:12:40|347|346.9|347|346.9|347|346.9|347|346.9|1095
1738663970000|2025-02-04 10:12:50|346.9|346.8|346.8|346.7|346.9|346.8|346.8|346.7|544
1738663990000|2025-02-04 10:13:10|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|10615
1738664040000|2025-02-04 10:14:00|346.6|346.6|346.7|346.6|346.7|346.6|346.6|346.6|0
1738664060000|2025-02-04 10:14:20||346.5||346.5||346.5||346.5|0
1738664070000|2025-02-04 10:14:30||346.6||346.5||346.6||346.5|0
1738664080000|2025-02-04 10:14:40||346.6||346.6||346.6||346.6|3300
1738664190000|2025-02-04 10:16:30|346.6|346.5|346.6|346.4|346.6|346.5|346.5|346.4|1499
1738664230000|2025-02-04 10:17:10||346.5||346.5||346.5||346.5|0
1738664240000|2025-02-04 10:17:20|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|371
1738664270000|2025-02-04 10:17:50||346.5||346.5||346.5||346.5|0
1738664320000|2025-02-04 10:18:40|346.6||346.6||346.6||346.6||24
1738664360000|2025-02-04 10:19:20|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|0
1738664470000|2025-02-04 10:21:10|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|0
1738664510000|2025-02-04 10:21:50|||||||||66
1738664520000|2025-02-04 10:22:00|346.7||346.7||346.7||346.7||0
1738664530000|2025-02-04 10:22:10|346.8|346.6|346.8|346.7|346.8|346.7|346.8|346.6|0
1738664700000|2025-02-04 10:25:00|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|304
1738664760000|2025-02-04 10:26:00|||||||||31
1738664780000|2025-02-04 10:26:20|347|346.9|347|346.9|347|346.9|347|346.9|539
1738664790000|2025-02-04 10:26:30|||||||||2458
1738664930000|2025-02-04 10:28:50|||||||||178
1738665010000|2025-02-04 10:30:10|347.1|347|347.1|347|347.1|347|347.1|347|0
1738665020000|2025-02-04 10:30:20|||||||||62
1738665040000|2025-02-04 10:30:40|347|346.9|347|346.9|347|346.9|347|346.9|324
1738665330000|2025-02-04 10:35:30|347.1|347|347.1|347|347.1|347|347.1|347|78
1738665360000|2025-02-04 10:36:00|347|346.9|347|346.9|347|346.9|347|346.9|0
1738665370000|2025-02-04 10:36:10|347.1||347.1||347.1||347.1||0
1738665460000|2025-02-04 10:37:40||347||347||347||347|0
1738665600000|2025-02-04 10:40:00|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|413
1738665610000|2025-02-04 10:40:10|347.1|347|347.1|347|347.1|347|347.1|347|0
1738665630000|2025-02-04 10:40:30|347|346.9|347|346.9|347|346.9|347|346.9|25
1738665820000|2025-02-04 10:43:40|347.1|347|347.1|347|347.1|347|347.1|347|1566
1738665870000|2025-02-04 10:44:30|||||||||350
1738665910000|2025-02-04 10:45:10|347.3|347.2|347.2|347.1|347.3|347.2|347.2|347.1|1449
1738665920000|2025-02-04 10:45:20|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1738665940000|2025-02-04 10:45:40|347.2|347.1|347.3|347.2|347.3|347.2|347.2|347.1|416
1738665970000|2025-02-04 10:46:10|||||||||627
1738666170000|2025-02-04 10:49:30|347.1|347|347.1|347|347.1|347|347.1|347|1873
1738666210000|2025-02-04 10:50:10|347.3|347.2|347.3|347.1|347.3|347.2|347.3|347.1|969
1738666270000|2025-02-04 10:51:10|347.2||347.2||347.2||347.2||0
1738666420000|2025-02-04 10:53:40|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|1115
1738666430000|2025-02-04 10:53:50|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|0
1738666530000|2025-02-04 10:55:30|347.3||347.3||347.3||347.3||0
1738666540000|2025-02-04 10:55:40|347.2||347.2||347.2||347.2||0
1738666590000|2025-02-04 10:56:30|347.1|347|347.1|347|347.1|347|347.1|347|616
1738666760000|2025-02-04 10:59:20|347.2|347.1|347.2|347.1|347.3|347.2|347.2|347.1|1693
1738666770000|2025-02-04 10:59:30|347.1|347|347.1|347|347.1|347|347.1|347|1152
1738666800000|2025-02-04 11:00:00|347|346.9|347|346.9|347|346.9|347|346.9|325
1738666870000|2025-02-04 11:01:10|||||||||1037
1738666920000|2025-02-04 11:02:00|||||||||758
1738667090000|2025-02-04 11:04:50|||||||||2304
1738667110000|2025-02-04 11:05:10|347.1|347|347|346.9|347.1|347|347|346.9|0
1738667120000|2025-02-04 11:05:20|347.1|347|347.1|347|347.1|347|347.1|347|0
1738667140000|2025-02-04 11:05:40|347.2||347.2||347.2||347.2||300
1738667170000|2025-02-04 11:06:10|347|346.9|347|346.9|347|346.9|347|346.9|1152
1738667310000|2025-02-04 11:08:30|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|780
1738667330000|2025-02-04 11:08:50|347||347||347||347||0
1738667350000|2025-02-04 11:09:10||346.9||346.9||346.9||346.9|0
1738667450000|2025-02-04 11:10:50|||||||||2880
1738667490000|2025-02-04 11:11:30|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|0
1738667500000|2025-02-04 11:11:40|||||||||2600
1738667520000|2025-02-04 11:12:00|347||347||347||347||456
1738667560000|2025-02-04 11:12:40|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|500
1738667630000|2025-02-04 11:13:50|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|1700
1738667660000|2025-02-04 11:14:20|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|1440
1738667710000|2025-02-04 11:15:10|||||||||100
1738667760000|2025-02-04 11:16:00|||||||||2880
1738667770000|2025-02-04 11:16:10|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|100
1738667830000|2025-02-04 11:17:10|||||||||346
1738668020000|2025-02-04 11:20:20|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|313
1738668110000|2025-02-04 11:21:50|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738668120000|2025-02-04 11:22:00|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738668150000|2025-02-04 11:22:30|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738668180000|2025-02-04 11:23:00||346.3||346.3||346.3||346.3|0
1738668210000|2025-02-04 11:23:30||346.4||346.4||346.4||346.4|0
1738668240000|2025-02-04 11:24:00|346.6||346.6||346.6||346.6||3953
1738668270000|2025-02-04 11:24:30|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|1095
1738668280000|2025-02-04 11:24:40|346.8||346.8||346.8||346.8||2880
1738668340000|2025-02-04 11:25:40|346.7||346.7||346.7||346.7||0
1738668360000|2025-02-04 11:26:00||346.5||346.5||346.5||346.5|0
1738668440000|2025-02-04 11:27:20|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|0
1738668480000|2025-02-04 11:28:00||346.7||346.7||346.7||346.7|0
1738668500000|2025-02-04 11:28:20|||||||||1
1738668580000|2025-02-04 11:29:40|||||||||2880
1738668590000|2025-02-04 11:29:50|||||||||15
1738668600000|2025-02-04 11:30:00|346.7|346.6|346.8|346.7|346.8|346.7|346.7|346.6|0
1738668730000|2025-02-04 11:32:10|||||||||485
1738668790000|2025-02-04 11:33:10|||||||||2300
1738668810000|2025-02-04 11:33:30|||||||||300
1738668850000|2025-02-04 11:34:10|346.6|346.4|346.7|346.6|346.7|346.6|346.6|346.4|1650
1738668860000|2025-02-04 11:34:20|346.8||346.8||346.8||346.8||785
1738668880000|2025-02-04 11:34:40||346.7||346.7||346.7||346.7|0
1738668910000|2025-02-04 11:35:10||346.6||346.6||346.6||346.6|17
1738668950000|2025-02-04 11:35:50||346.7||346.7||346.7||346.7|0
1738668970000|2025-02-04 11:36:10|346.7|346.6|346.5|346.4|346.7|346.6|346.5|346.3|4212
1738669040000|2025-02-04 11:37:20|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|0
1738669060000|2025-02-04 11:37:40|||||||||2991
1738669090000|2025-02-04 11:38:10||346.4||346.4||346.4||346.4|0
1738669100000|2025-02-04 11:38:20||346.5||346.5||346.5||346.5|0
1738669130000|2025-02-04 11:38:50|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|535
1738669160000|2025-02-04 11:39:20|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|300
1738669210000|2025-02-04 11:40:10|346.3|346.1|346.2|346.1|346.3|346.1|346.2|346.1|120
1738669380000|2025-02-04 11:43:00||346||346||346||346|3000
1738669420000|2025-02-04 11:43:40||346.1||346.1||346.1||346.1|0
1738669450000|2025-02-04 11:44:10|346.1|346|346.2|346|346.2|346|346.1|346|0
1738669630000|2025-02-04 11:47:10|346.1||346.1||346.1||346.1||3604
1738669640000|2025-02-04 11:47:20|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|3580
1738669680000|2025-02-04 11:48:00|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|665
1738669770000|2025-02-04 11:49:30|346.4||346.4||346.4||346.4||1460
1738669820000|2025-02-04 11:50:20|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|247
1738669940000|2025-02-04 11:52:20|346.1|346|346.1|346|346.1|346|346.1|346|1802
1738670090000|2025-02-04 11:54:50|346|345.9|346|345.9|346|345.9|346|345.9|650
1738670100000|2025-02-04 11:55:00|||||||||349
1738670180000|2025-02-04 11:56:20|346.1|346|346.1|346|346.1|346|346.1|346|955
1738670220000|2025-02-04 11:57:00||345.9||345.9||345.9||345.9|148
1738670230000|2025-02-04 11:57:10|346||346.1||346.1||346||0
1738670240000|2025-02-04 11:57:20|346||346.1||346.1||346||0
1738670250000|2025-02-04 11:57:30|||||||||3000
1738670310000|2025-02-04 11:58:30||346||346||346||346|0
1738670320000|2025-02-04 11:58:40|||||||||927
1738670400000|2025-02-04 12:00:00|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|143
1738670460000|2025-02-04 12:01:00|346.3|346.2|346.3|346.1|346.3|346.2|346.3|346.1|864
1738670500000|2025-02-04 12:01:40|346.2||346.2||346.2||346.2||0
1738670550000|2025-02-04 12:02:30|346.1|346|345.9|345.8|346.1|346|345.9|345.8|1382
1738670570000|2025-02-04 12:02:50|346|345.9|346|345.9|346|345.9|346|345.9|1241
1738670580000|2025-02-04 12:03:00||345.8||345.8||345.8||345.8|0
1738670590000|2025-02-04 12:03:10|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|2300
1738670630000|2025-02-04 12:03:50|346||346||346||346||0
1738670670000|2025-02-04 12:04:30|||||||||50
1738670690000|2025-02-04 12:04:50|||||||||762
1738670700000|2025-02-04 12:05:00||345.8||345.8||345.8||345.8|0
1738670750000|2025-02-04 12:05:50|345.9||345.9||345.9||345.9||0
1738670810000|2025-02-04 12:06:50|346||346||346||346||2892
1738670880000|2025-02-04 12:08:00|345.9||345.9||345.9||345.9||0
1738670890000|2025-02-04 12:08:10|346|345.9|346|345.9|346|345.9|346|345.9|0
1738670910000|2025-02-04 12:08:30||345.8||345.8||345.8||345.8|186
1738670920000|2025-02-04 12:08:40||345.9||345.9||345.9||345.9|0
1738670930000|2025-02-04 12:08:50|||||||||94
1738671070000|2025-02-04 12:11:10|||||||||57
1738671210000|2025-02-04 12:13:30||345.8||345.8||345.8||345.8|1157
1738671220000|2025-02-04 12:13:40||345.9||345.9||345.9||345.9|490
1738671310000|2025-02-04 12:15:10||345.8||345.8||345.8||345.8|77
1738671360000|2025-02-04 12:16:00|345.9||345.9||345.9||345.9||0
1738671410000|2025-02-04 12:16:50|346|345.9|346|345.9|346|345.9|346|345.9|2892
1738671420000|2025-02-04 12:17:00|346.1|346|346.1|346|346.1|346|346.1|346|114
1738671450000|2025-02-04 12:17:30||345.9||345.9||345.9||345.9|0
1738671510000|2025-02-04 12:18:30||346||346||346||345.9|492
1738671520000|2025-02-04 12:18:40|||||||||716
1738671550000|2025-02-04 12:19:10||345.9||345.9||345.9||345.9|0
1738671600000|2025-02-04 12:20:00|346||346||346||346||1000
1738671620000|2025-02-04 12:20:20||345.8||345.8||345.8||345.8|0
1738671730000|2025-02-04 12:22:10|345.7|345.6|345.7|345.5|345.7|345.6|345.7|345.5|0
1738671740000|2025-02-04 12:22:20||345.6||345.5||345.6||345.5|144
1738671750000|2025-02-04 12:22:30||345.6||345.6||345.6||345.6|0
1738671790000|2025-02-04 12:23:10|||||||||2565
1738671970000|2025-02-04 12:26:10|345.9|345.8|345.9|345.8|345.9|345.8|345.9|345.8|0
1738671990000|2025-02-04 12:26:30||345.7||345.7||345.7||345.7|75
1738672050000|2025-02-04 12:27:30|345.8||345.8||345.8||345.8||0
1738672090000|2025-02-04 12:28:10|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|365
1738672110000|2025-02-04 12:28:30|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|523
1738672260000|2025-02-04 12:31:00|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|678
1738672350000|2025-02-04 12:32:30|345.6|345.5|345.6|345.4|345.6|345.5|345.6|345.4|0
1738672360000|2025-02-04 12:32:40|345.5||345.5||345.5||345.5||0
1738672410000|2025-02-04 12:33:30|||||||||1500
1738672420000|2025-02-04 12:33:40|||||||||699
1738672440000|2025-02-04 12:34:00|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|638
1738672500000|2025-02-04 12:35:00|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|0
1738672560000|2025-02-04 12:36:00|||||||||485
1738672630000|2025-02-04 12:37:10|||||||||1100
1738672690000|2025-02-04 12:38:10|||||||||3379
1738672700000|2025-02-04 12:38:20|||||||||470
1738672740000|2025-02-04 12:39:00|||||||||2824
1738672850000|2025-02-04 12:40:50|||||||||2363
1738672870000|2025-02-04 12:41:10|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|2028
1738672950000|2025-02-04 12:42:30|||||||||3
1738673080000|2025-02-04 12:44:40|||||||||157
1738673110000|2025-02-04 12:45:10|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|0
1738673300000|2025-02-04 12:48:20|345.6||345.6||345.6||345.6||2859
1738673340000|2025-02-04 12:49:00||345.5||345.5||345.5||345.5|671
1738673410000|2025-02-04 12:50:10|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|722
1738673550000|2025-02-04 12:52:30|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|150
1738673760000|2025-02-04 12:56:00|345.7||345.7||345.7||345.7||0
1738673790000|2025-02-04 12:56:30||345.6||345.6||345.6||345.6|0
1738673850000|2025-02-04 12:57:30||345.5||345.5||345.5||345.5|2374
1738673860000|2025-02-04 12:57:40||345.6||345.6||345.6||345.6|0
1738674000000|2025-02-04 13:00:00|||||||||149
1738674010000|2025-02-04 13:00:10|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|0
1738674050000|2025-02-04 13:00:50|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|0
1738674100000|2025-02-04 13:01:40|345.4||345.4||345.4||345.4||0
1738674110000|2025-02-04 13:01:50|345.3|345.2|345.3|345.2|345.3|345.2|345.3|345.2|559
1738674120000|2025-02-04 13:02:00|||||||||1132
1738674180000|2025-02-04 13:03:00|345.2|345.1|345.2|345.1|345.2|345.1|345.2|345.1|581
1738674230000|2025-02-04 13:03:50|345.1|345|345.1|345|345.1|345|345.1|345|2500
1738674240000|2025-02-04 13:04:00|345.2|345.1|345.2|345.1|345.2|345.1|345.2|345.1|791
1738674260000|2025-02-04 13:04:20|345.3|345.2|345.3|345.2|345.3|345.2|345.3|345.2|0
1738674320000|2025-02-04 13:05:20|345.4|345.3|345.4|345.3|345.4|345.3|345.4|345.3|0
1738674390000|2025-02-04 13:06:30|345.3|345.2|345.3|345.2|345.3|345.2|345.3|345.2|652
1738674410000|2025-02-04 13:06:50|345.4||345.4||345.4||345.4||2696
1738674480000|2025-02-04 13:08:00|345.3||345.3||345.3||345.3||0
1738674510000|2025-02-04 13:08:30|345.4||345.4||345.4||345.4||1161
1738674570000|2025-02-04 13:09:30||345.3||345.2||345.3||345.2|409
1738675020000|2025-02-04 13:17:00|345.2|345.1|345.2|345.1|345.2|345.1|345.2|345.1|0
1738675080000|2025-02-04 13:18:00|345.3|345.2|345.2|345.1|345.3|345.2|345.2|345.1|3663
1738675090000|2025-02-04 13:18:10|345.3||345.3||345.3||345.2||0
1738675120000|2025-02-04 13:18:40|345.2||345.2||345.3||345.2||0
1738675140000|2025-02-04 13:19:00|345.3|345.2|345.3|345.2|345.3|345.2|345.3|345.2|0
1738675150000|2025-02-04 13:19:10|||||||||200
1738675160000|2025-02-04 13:19:20|345.4|345.3|345.4|345.3|345.4|345.3|345.4|345.3|792
1738675280000|2025-02-04 13:21:20|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|832
1738675380000|2025-02-04 13:23:00|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|148
1738675400000|2025-02-04 13:23:20|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|1909
1738675490000|2025-02-04 13:24:50||345.5||345.6||345.6||345.5|772
1738675510000|2025-02-04 13:25:10|||||||||1000
1738675680000|2025-02-04 13:28:00|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|0
1738675690000|2025-02-04 13:28:10|345.9|345.8|345.9|345.8|345.9|345.8|345.9|345.8|379
1738675770000|2025-02-04 13:29:30|346|345.9|346|345.9|346|345.9|346|345.9|0
1738675870000|2025-02-04 13:31:10|346.1|346|346.1|346|346.1|346|346.1|346|140
1738675950000|2025-02-04 13:32:30|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|188
1738676010000|2025-02-04 13:33:30|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|367
1738676020000|2025-02-04 13:33:40||346.1||346.1||346.1||346.1|324
1738676080000|2025-02-04 13:34:40||346.2||346.1||346.2||346.1|0
1738676190000|2025-02-04 13:36:30|346.2|346.2|346.3|346.2|346.3|346.2|346.2|346.2|0
1738676450000|2025-02-04 13:40:50|||||||||2000
1738676520000|2025-02-04 13:42:00|346.2|346.1|346.3|346.2|346.3|346.2|346.2|346.1|2889
1738676600000|2025-02-04 13:43:20|346.2|346.1|346.3|346.2|346.3|346.2|346.2|346.1|327
1738676610000|2025-02-04 13:43:30||346.1||346.2||346.2||346.1|0
1738676650000|2025-02-04 13:44:10|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738676670000|2025-02-04 13:44:30|346.3|346.2|346.4|346.3|346.4|346.3|346.3|346.2|2469
1738676680000|2025-02-04 13:44:40|346.5|346.4|346.5|346.3|346.5|346.4|346.5|346.3|2888
1738676690000|2025-02-04 13:44:50||346.4||346.4||346.4||346.4|0
1738676710000|2025-02-04 13:45:10|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|364
1738676720000|2025-02-04 13:45:20|346.5||346.5||346.5||346.5||657
1738676740000|2025-02-04 13:45:40|346.4||346.4||346.4||346.4||0
1738676750000|2025-02-04 13:45:50|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|0
1738676820000|2025-02-04 13:47:00|346.4|346.3|346.4|346.2|346.4|346.3|346.4|346.2|2635
1738676900000|2025-02-04 13:48:20||346.3||346.3||346.3||346.3|0
1738676970000|2025-02-04 13:49:30|||||||||1756
1738677010000|2025-02-04 13:50:10|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738677020000|2025-02-04 13:50:20|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738677080000|2025-02-04 13:51:20|||||||||2533
1738677120000|2025-02-04 13:52:00|||||||||200
1738677190000|2025-02-04 13:53:10|346.2|346.1|346.4|346.3|346.4|346.3|346.2|346.1|1114
1738677230000|2025-02-04 13:53:50|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738677240000|2025-02-04 13:54:00||346.3||346.3||346.3||346.3|0
1738677260000|2025-02-04 13:54:20||346.4||346.4||346.4||346.4|0
1738677300000|2025-02-04 13:55:00|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|50
1738677360000|2025-02-04 13:56:00|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738677430000|2025-02-04 13:57:10|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738677620000|2025-02-04 14:00:20|||||||||1724
1738677630000|2025-02-04 14:00:30|||||||||27952
1738677670000|2025-02-04 14:01:10|||||||||809
1738677770000|2025-02-04 14:02:50|||||||||655
1738677790000|2025-02-04 14:03:10|||||||||1724
1738677800000|2025-02-04 14:03:20|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|1865
1738677820000|2025-02-04 14:03:40||346||346||346||346|1333
1738677860000|2025-02-04 14:04:20||346.1||346.1||346.1||346.1|0
1738677870000|2025-02-04 14:04:30|||||||||204
1738677900000|2025-02-04 14:05:00|346.3|346.2|346.4|346.2|346.4|346.3|346.3|346.2|2859
1738678000000|2025-02-04 14:06:40||346.3||346.3||346.3||346.3|0
1738678110000|2025-02-04 14:08:30|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|1134
1738678200000|2025-02-04 14:10:00|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|144
1738678220000|2025-02-04 14:10:20|346.1|346|346.1|346|346.1|346|346.1|346|1681
1738678370000|2025-02-04 14:12:50|346|345.9|346|345.9|346|345.9|346|345.9|144
1738678510000|2025-02-04 14:15:10|346.1|346|346.3|346.2|346.3|346.2|346.1|346|0
1738678520000|2025-02-04 14:15:20|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.2|6821
1738678530000|2025-02-04 14:15:30|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|972
1738678570000|2025-02-04 14:16:10|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738678580000|2025-02-04 14:16:20|||||||||3167
1738678680000|2025-02-04 14:18:00|||||||||386
1738678870000|2025-02-04 14:21:10|||||||||772
1738679000000|2025-02-04 14:23:20|||||||||2377
1738679040000|2025-02-04 14:24:00|||||||||14
1738679050000|2025-02-04 14:24:10|||||||||790
1738679060000|2025-02-04 14:24:20|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|1276
1738679080000|2025-02-04 14:24:40|346|345.9|346.1|346|346.1|346|346|345.9|2780
1738679120000|2025-02-04 14:25:20|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|151
1738679130000|2025-02-04 14:25:30|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|1441
1738679240000|2025-02-04 14:27:20|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738679250000|2025-02-04 14:27:30|||||||||741
1738679360000|2025-02-04 14:29:20|346.3|346.2|346.2|346.1|346.3|346.2|346.2|346.1|234
1738679370000|2025-02-04 14:29:30||346||346.1||346.1||346|0
1738679400000|2025-02-04 14:30:00|346.1|346|346|345.9|346.1|346|346|345.9|4741
1738679430000|2025-02-04 14:30:30|346.1|346|346.1|346|346.1|346|346.1|346|1380
1738679440000|2025-02-04 14:30:40|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|1054
1738679490000|2025-02-04 14:31:30|346.1|346|346.1|346|346.1|346|346.1|346|1762
1738679540000|2025-02-04 14:32:20|346|345.9|346|345.9|346|345.9|346|345.9|0
1738679550000|2025-02-04 14:32:30|345.9|345.8|346|345.8|346|345.8|345.9|345.8|1936
1738679560000|2025-02-04 14:32:40|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|0
1738679570000|2025-02-04 14:32:50|345.9|345.8|346|345.9|346|345.9|345.9|345.8|1889
1738679610000|2025-02-04 14:33:30|346.1|346|346.2|346.1|346.2|346.1|346.1|346|665
1738679620000|2025-02-04 14:33:40|346.3||346.2||346.3||346.2||3167
1738679650000|2025-02-04 14:34:10|346.1|346|346.1|346|346.1|346|346.1|346|703
1738679670000|2025-02-04 14:34:30|345.9|345.8|345.9|345.8|345.9|345.8|345.9|345.8|340
1738679680000|2025-02-04 14:34:40|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|648
1738679730000|2025-02-04 14:35:30|||||||||1406
1738679770000|2025-02-04 14:36:10|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|1668
1738679790000|2025-02-04 14:36:30|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|0
1738679800000|2025-02-04 14:36:40|345.9|345.8|345.9|345.8|345.9|345.8|345.9|345.8|891
1738679810000|2025-02-04 14:36:50|346||346||346||346||0
1738679820000|2025-02-04 14:37:00||345.9||345.9||345.9||345.9|3167
1738679860000|2025-02-04 14:37:40|||||||||2700
1738679870000|2025-02-04 14:37:50|345.9|345.8|345.9|345.8|346|345.8|345.9|345.8|913
1738679890000|2025-02-04 14:38:10|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|2670
1738679900000|2025-02-04 14:38:20|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|772
1738679920000|2025-02-04 14:38:40|||||||||433
1738679940000|2025-02-04 14:39:00|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|423
1738679960000|2025-02-04 14:39:20|||||||||985
1738679970000|2025-02-04 14:39:30|||||||||213
1738679980000|2025-02-04 14:39:40|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|0
1738680050000|2025-02-04 14:40:50|345.6|345.5|345.6|345.5|345.6|345.5|345.6|345.5|1188
1738680060000|2025-02-04 14:41:00|345.7|345.6|345.7|345.6|345.7|345.6|345.7|345.6|6573
1738680080000|2025-02-04 14:41:20|||||||||1500
1738680140000|2025-02-04 14:42:20|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|854
1738680170000|2025-02-04 14:42:50|345.7|345.6|345.8|345.7|345.8|345.7|345.7|345.6|2399
1738680240000|2025-02-04 14:44:00|345.9|345.8|345.9|345.8|345.9|345.8|345.9|345.8|817
1738680290000|2025-02-04 14:44:50|346|345.9|346|345.9|346|345.9|346|345.9|0
1738680310000|2025-02-04 14:45:10|346.1|346|346.1|346|346.1|346|346|345.9|2234
1738680370000|2025-02-04 14:46:10|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|2559
1738680410000|2025-02-04 14:46:50|346.1|346|346.2|346|346.2|346.1|346.1|346|3904
1738680460000|2025-02-04 14:47:40||346.1||346.1||346.1||346.1|0
1738680570000|2025-02-04 14:49:30|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|2719
1738680580000|2025-02-04 14:49:40|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738680660000|2025-02-04 14:51:00|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|2593
1738680670000|2025-02-04 14:51:10|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|1072
1738680770000|2025-02-04 14:52:50|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|150
1738680780000|2025-02-04 14:53:00|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738680790000|2025-02-04 14:53:10|346.3|346.2|346.4|346.3|346.4|346.3|346.3|346.2|216
1738680800000|2025-02-04 14:53:20|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|0
1738680810000|2025-02-04 14:53:30|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738680820000|2025-02-04 14:53:40|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|3039
1738680830000|2025-02-04 14:53:50|||||||||247
1738680840000|2025-02-04 14:54:00|346.4||346.4||346.4||346.4||3167
1738680870000|2025-02-04 14:54:30|346.3|346.1|346.2|346.1|346.3|346.1|346.2|346.1|150
1738680900000|2025-02-04 14:55:00|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|2314
1738680940000|2025-02-04 14:55:40|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|0
1738681020000|2025-02-04 14:57:00|346.3||346.2||346.3||346.2||70
1738681040000|2025-02-04 14:57:20|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|8
1738681070000|2025-02-04 14:57:50|346.4|346.3|346.4|346.3|346.5|346.4|346.4|346.3|747
1738681140000|2025-02-04 14:59:00|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.3|2168
1738681170000|2025-02-04 14:59:30|346.6||346.6||346.6||346.6||1147
1738681190000|2025-02-04 14:59:50|346.5||346.6||346.6||346.5||1301
1738681200000|2025-02-04 15:00:00|346.5||346.6||346.6||346.5||1491
1738681230000|2025-02-04 15:00:30|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|0
1738681240000|2025-02-04 15:00:40||346.2||346.2||346.2||346.2|0
1738681260000|2025-02-04 15:01:00|346.3||346.3||346.3||346.3||0
1738681320000|2025-02-04 15:02:00|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|277
1738681330000|2025-02-04 15:02:10|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|0
1738681390000|2025-02-04 15:03:10|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|581
1738681400000|2025-02-04 15:03:20|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|1590
1738681450000|2025-02-04 15:04:10|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|1166
1738681480000|2025-02-04 15:04:40|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738681490000|2025-02-04 15:04:50|||||||||4697
1738681520000|2025-02-04 15:05:20|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|569
1738681550000|2025-02-04 15:05:50|346.5|346.4|346.6|346.4|346.6|346.4|346.5|346.4|4562
1738681560000|2025-02-04 15:06:00|346.7|346.5|346.7|346.6|346.7|346.6|346.7|346.5|383
1738681620000|2025-02-04 15:07:00|346.6|346.5|346.5|346.4|346.6|346.5|346.5|346.4|1570
1738681630000|2025-02-04 15:07:10|346.4|346.3|346.5|346.4|346.5|346.4|346.4|346.3|1750
1738681660000|2025-02-04 15:07:40|346.4|346.3|346.4|346.3|346.4|346.3|346.4|346.3|551
1738681670000|2025-02-04 15:07:50|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|0
1738681680000|2025-02-04 15:08:00||346.3||346.3||346.3||346.3|0
1738681740000|2025-02-04 15:09:00|346.4|346.4|346.4|346.3|346.4|346.4|346.4|346.3|0
1738681760000|2025-02-04 15:09:20|346.5||346.4||346.5||346.4||0
1738681770000|2025-02-04 15:09:30|346.5|346.4|346.5|346.4|346.5|346.4|346.5|346.4|8
1738681800000|2025-02-04 15:10:00|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|1085
1738681820000|2025-02-04 15:10:20|||||||||5441
1738681830000|2025-02-04 15:10:30|||||||||6894
1738681850000|2025-02-04 15:10:50|346.5|346.4|346.6|346.4|346.6|346.4|346.5|346.4|0
1738681890000|2025-02-04 15:11:30|346.5|346.5|346.6|346.4|346.6|346.5|346.5|346.4|2450
1738681930000|2025-02-04 15:12:10|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|0
1738681940000|2025-02-04 15:12:20|346.6||346.6||346.6||346.6||0
1738681960000|2025-02-04 15:12:40|346.8|346.7|346.7|346.6|346.8|346.7|346.7|346.6|1856
1738681970000|2025-02-04 15:12:50|346.8|346.7|346.5|346.4|346.8|346.7|346.5|346.4|12052
1738681980000|2025-02-04 15:13:00|346.6||346.6||346.6||346.6||2265
1738681990000|2025-02-04 15:13:10|346.5||346.5||346.5||346.5||0
1738682000000|2025-02-04 15:13:20|||||||||3167
1738682030000|2025-02-04 15:13:50|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|2825
1738682100000|2025-02-04 15:15:00|346.7||346.7||346.7||346.7||0
1738682130000|2025-02-04 15:15:30|||||||||2
1738682140000|2025-02-04 15:15:40||346.6||346.6||346.6||346.5|2953
1738682170000|2025-02-04 15:16:10|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|4029
1738682210000|2025-02-04 15:16:50|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|3167
1738682230000|2025-02-04 15:17:10||346.7||346.8||346.8||346.7|0
1738682260000|2025-02-04 15:17:40|346.8|346.7|346.8|346.7|346.8|346.7|346.8|346.7|0
1738682340000|2025-02-04 15:19:00|346.9|346.8|346.9|346.7|346.9|346.8|346.9|346.7|0
1738682350000|2025-02-04 15:19:10||346.8||346.8||346.8||346.8|0
1738682370000|2025-02-04 15:19:30|||||||||791
1738682410000|2025-02-04 15:20:10|347|346.9|347|346.9|347|346.9|347|346.9|114
1738682470000|2025-02-04 15:21:10|347.1|347|347|346.9|347.1|347|347|346.9|44
1738682580000|2025-02-04 15:23:00|347.1|347|347.1|347|347.1|347|347.1|347|0
1738682780000|2025-02-04 15:26:20|347.2|347.1|347.2|347.1|347.2|347.1|347.1|347|3357
1738682800000|2025-02-04 15:26:40|||||||||1000
1738682820000|2025-02-04 15:27:00||347||347||347||347|0
1738682830000|2025-02-04 15:27:10|347.1|347.1|347.1|347|347.1|347.1|347.1|347|3167
1738682870000|2025-02-04 15:27:50|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1738682900000|2025-02-04 15:28:20|||||||||792
1738682940000|2025-02-04 15:29:00|||||||||2
1738682950000|2025-02-04 15:29:10|347.4|347.3|347.3|347.2|347.4|347.3|347.3|347.2|3581
1738683010000|2025-02-04 15:30:10|||||||||3167
1738683100000|2025-02-04 15:31:40|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|833
1738683400000|2025-02-04 15:36:40|||||||||3441
1738683600000|2025-02-04 15:40:00|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1738683660000|2025-02-04 15:41:00|347.4|347.3|347.4|347.3|347.4|347.4|347.4|347.3|770
1738683670000|2025-02-04 15:41:10|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|3960
1738683770000|2025-02-04 15:42:50|347.6|347.5|347.7|347.6|347.7|347.6|347.6|347.5|4866
1738683800000|2025-02-04 15:43:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1738683850000|2025-02-04 15:44:10|347.7|347.6|347.7|347.6|347.8|347.6|347.7|347.6|0
1738683940000|2025-02-04 15:45:40|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738683950000|2025-02-04 15:45:50|347.9|347.7|347.9|347.8|347.9|347.8|347.8|347.7|3960
1738684010000|2025-02-04 15:46:50|348|347.9|348|347.9|348|347.9|348|347.9|452
1738684110000|2025-02-04 15:48:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1738684220000|2025-02-04 15:50:20|348|347.9|348|347.9|348|347.9|348|347.9|3960
1738684240000|2025-02-04 15:50:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|1289
1738684260000|2025-02-04 15:51:00|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|2879
1738684510000|2025-02-04 15:55:10|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1738684520000|2025-02-04 15:55:20|348|347.9|348|347.9|348|347.9|348|347.9|1392
1738684540000|2025-02-04 15:55:40|348.1|348|348.1|348|348.1|348|348.1|348|2603
1738684720000|2025-02-04 15:58:40|348|347.9|348|347.9|348|347.9|348|347.9|1083
1738684730000|2025-02-04 15:58:50|||||||||780
1738684760000|2025-02-04 15:59:20|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1738684800000|2025-02-04 16:00:00|||||||||3675
1738685000000|2025-02-04 16:03:20|||||||||700
1738685100000|2025-02-04 16:05:00|348|347.9|348|347.9|348|347.9|348|347.9|1500
1738685110000|2025-02-04 16:05:10|348.1|348|348.2|348.1|348.2|348.1|348.1|348|743
1738685120000|2025-02-04 16:05:20|||||||||791
1738685150000|2025-02-04 16:05:50|||||||||500
1738685160000|2025-02-04 16:06:00|348.3|348.2|348.4|348.3|348.4|348.3|348.3|348.2|1500
1738685180000|2025-02-04 16:06:20|||||||||1000
1738685210000|2025-02-04 16:06:50|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1738685250000|2025-02-04 16:07:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|184
1738685310000|2025-02-04 16:08:30|348.4|348.4|348.4|348.3|348.4|348.4|348.3|348.2|1045
1738685340000|2025-02-04 16:09:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|205
1738685400000|2025-02-04 16:10:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1738685420000|2025-02-04 16:10:20|||||||||4604
1738685690000|2025-02-04 16:14:50|||||||||3526
1738685740000|2025-02-04 16:15:40|||||||||500
1738685870000|2025-02-04 16:17:50|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1738685880000|2025-02-04 16:18:00|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|269
1738685980000|2025-02-04 16:19:40|348.1|348|348.1|348|348.1|348|348.1|348|3885
1738686020000|2025-02-04 16:20:20|348|347.9|348|347.9|348|347.9|348|347.9|2794
1738686110000|2025-02-04 16:21:50|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1738686170000|2025-02-04 16:22:50|348|347.9|348|347.9|348|347.9|348|347.9|0
1738686190000|2025-02-04 16:23:10|348.1|348|348.1|348|348.1|348|348.1|348|4951
1738686230000|2025-02-04 16:23:50|348|347.9|348|347.9|348|347.9|348|347.9|92
1738686270000|2025-02-04 16:24:30|||||||||728
1738686300000|2025-02-04 16:25:00|||||||||874
1738686340000|2025-02-04 16:25:40|||||||||703
1738686360000|2025-02-04 16:26:00|||||||||704
1738686370000|2025-02-04 16:26:10|||||||||668
1738686380000|2025-02-04 16:26:20|347.8|347.7|347.7|347.6|347.8|347.7|347.7|347.6|0
1738686390000|2025-02-04 16:26:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738686400000|2025-02-04 16:26:40|347.5|347.4|347.5|347.4|347.6|347.4|347.5|347.4|3508
1738686410000|2025-02-04 16:26:50|347.6||347.6||347.6||347.5||4951
1738686420000|2025-02-04 16:27:00|347.5||347.6||347.6||347.5||6383
1738686430000|2025-02-04 16:27:10|347.5|347.5|347.6|347.4|347.6|347.5|347.5|347.4|7776
1738686450000|2025-02-04 16:27:30|347.5||347.5||347.5||347.5||0
1738686460000|2025-02-04 16:27:40|347.6||347.5||347.6||347.5||10064
1738686470000|2025-02-04 16:27:50|347.6||347.5||347.6||347.5||0
1738686480000|2025-02-04 16:28:00|347.6||347.5||347.6||347.5||0
1738686490000|2025-02-04 16:28:10|347.6||347.5||347.6||347.5||0
1738686500000|2025-02-04 16:28:20|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738686510000|2025-02-04 16:28:30|||||||||728
1738686530000|2025-02-04 16:28:50|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|638
1738686560000|2025-02-04 16:29:20|||||||||1750
1738686570000|2025-02-04 16:29:30|||||||||75
1738686590000|2025-02-04 16:29:50|||||||||15
1738742410000|2025-02-05 08:00:10|348|347.5|348|347.7|348|347.7|348|347.5|1000
1738742420000|2025-02-05 08:00:20|347.9|347.8|348.1|347.5|348.2|347.8|347.9|347.5|1731
1738742430000|2025-02-05 08:00:30|348|347.6|348.1|347.6|348.1|347.6|348|347.6|0
1738742440000|2025-02-05 08:00:40|348.2||348.2||348.2||348.2||0
1738742470000|2025-02-05 08:01:10||347.7||347.8||347.8||347.7|0
1738742490000|2025-02-05 08:01:30||347.9||347.9||347.9||347.9|0
1738742500000|2025-02-05 08:01:40|348.6|348|348.6|348.1|348.6|348.1|348.6|348|2000
1738742510000|2025-02-05 08:01:50||348.2||348.2||348.2||348.2|0
1738742530000|2025-02-05 08:02:10||348.3||348.3||348.3||348.3|0
1738742570000|2025-02-05 08:02:50|348.2|348.4|348.2|348.1|348.2|348.4|348.2|348.1|0
1738742580000|2025-02-05 08:03:00|348.3||348.5||348.5||348.3||0
1738742600000|2025-02-05 08:03:20|348.4||348.5||348.5||348.4||0
1738742630000|2025-02-05 08:03:50|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|1302
1738742640000|2025-02-05 08:04:00|347.8|347.6|348.1|347.7|348.1|347.7|347.8|347.6|2451
1738742650000|2025-02-05 08:04:10|348.3|347.8|348.3|348|348.3|348.1|348.3|347.8|215
1738742670000|2025-02-05 08:04:30|348|347.9|348|347.9|348|347.9|348|347.9|820
1738742680000|2025-02-05 08:04:40|348.1|347.8|348.2|347.9|348.2|347.9|348|347.8|1019
1738742690000|2025-02-05 08:04:50|348.3||348.3||348.3||348.3||0
1738742700000|2025-02-05 08:05:00|348.1||348.1||348.1||348.1||691
1738742710000|2025-02-05 08:05:10|347.9|347.6|347.9|347.6|347.9|347.6|347.9|347.6|0
1738742740000|2025-02-05 08:05:40|347.8||347.8||347.8||347.8||0
1738742750000|2025-02-05 08:05:50|347.9|347.7|347.9|347.6|347.9|347.7|347.9|347.6|676
1738742760000|2025-02-05 08:06:00|348.1|347.7|348.1|347.8|348.1|347.9|348.1|347.7|67
1738742770000|2025-02-05 08:06:10||347.7||347.7||347.7||347.7|0
1738742780000|2025-02-05 08:06:20|348|347.8|348.1|347.9|348.1|347.9|348|347.8|665
1738742790000|2025-02-05 08:06:30|348.2|348|348.2|348|348.2|348|348.2|348|678
1738742840000|2025-02-05 08:07:20|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|1700
1738742850000|2025-02-05 08:07:30|348||348||348||348||0
1738742880000|2025-02-05 08:08:00|348.1|348|348.1|348|348.1|348|348|348|1366
1738742920000|2025-02-05 08:08:40|348.2||348.2||348.2||348.2||679
1738742930000|2025-02-05 08:08:50|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|2332
1738742950000|2025-02-05 08:09:10|348.4|348.3|348.6|348.4|348.6|348.4|348.4|348.3|1454
1738742960000|2025-02-05 08:09:20|348.5||348.5||348.5||348.5||0
1738742980000|2025-02-05 08:09:40|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|97
1738742990000|2025-02-05 08:09:50|348.5||348.5||348.5||348.5||0
1738743010000|2025-02-05 08:10:10|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|0
1738743030000|2025-02-05 08:10:30|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|0
1738743090000|2025-02-05 08:11:30|348.4||348.4||348.4||348.4||0
1738743110000|2025-02-05 08:11:50|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|47
1738743120000|2025-02-05 08:12:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1300
1738743160000|2025-02-05 08:12:40|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|241
1738743170000|2025-02-05 08:12:50|348.1|348|348.1|348|348.1|348|348.1|348|0
1738743180000|2025-02-05 08:13:00|348|347.8|348|347.8|348|347.8|348|347.8|0
1738743210000|2025-02-05 08:13:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|150
1738743220000|2025-02-05 08:13:40|347.7|347.6|347.7|347.5|347.7|347.6|347.7|347.5|1700
1738743230000|2025-02-05 08:13:50|347.8|347.6|347.7|347.5|347.8|347.6|347.7|347.5|1151
1738743240000|2025-02-05 08:14:00|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|829
1738743280000|2025-02-05 08:14:40|347.9|347.7|348|347.8|348|347.8|347.9|347.7|1579
1738743300000|2025-02-05 08:15:00||347.9||347.8||347.9||347.8|1139
1738743310000|2025-02-05 08:15:10|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|0
1738743360000|2025-02-05 08:16:00|348|347.8|347.9|347.8|348|347.8|347.9|347.7|0
1738743380000|2025-02-05 08:16:20|348|347.7|348|347.9|348|347.9|348|347.7|1953
1738743400000|2025-02-05 08:16:40|348.1|348|348.2|348.1|348.2|348.1|348.1|348|1458
1738743420000|2025-02-05 08:17:00|348.1|348|348.1|348|348.1|348|348.1|348|454
1738743480000|2025-02-05 08:18:00|348|347.9|348|347.9|348|347.9|348|347.9|0
1738743500000|2025-02-05 08:18:20|348.1||348.1||348.1||348.1||0
1738743600000|2025-02-05 08:20:00|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348|1482
1738743620000|2025-02-05 08:20:20|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|633
1738743630000|2025-02-05 08:20:30|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|875
1738743740000|2025-02-05 08:22:20|348.3|348.2|348.3|348.1|348.3|348.2|348.3|348.1|135
1738743760000|2025-02-05 08:22:40|348.2||348.2||348.2||348.2||0
1738743870000|2025-02-05 08:24:30|||||||||53
1738743910000|2025-02-05 08:25:10|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1738743960000|2025-02-05 08:26:00|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1738743990000|2025-02-05 08:26:30|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1738744000000|2025-02-05 08:26:40|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|931
1738744020000|2025-02-05 08:27:00|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|0
1738744040000|2025-02-05 08:27:20|348.5||348.5||348.5||348.5||0
1738744060000|2025-02-05 08:27:40|||||||||1800
1738744090000|2025-02-05 08:28:10|348.6|348.5|348.7|348.6|348.7|348.6|348.6|348.5|1734
1738744110000|2025-02-05 08:28:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1738744140000|2025-02-05 08:29:00|||||||||3
1738744180000|2025-02-05 08:29:40|348.7|348.6|348.8|348.6|348.8|348.7|348.7|348.6|3618
1738744190000|2025-02-05 08:29:50|348.7|348.5|348.6|348.5|348.7|348.5|348.6|348.5|232
1738744210000|2025-02-05 08:30:10|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|2
1738744220000|2025-02-05 08:30:20|348.4|348.2|348.4|348.3|348.4|348.3|348.4|348.2|0
1738744230000|2025-02-05 08:30:30||348.2||348.3||348.3||348.2|0
1738744240000|2025-02-05 08:30:40|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|2
1738744250000|2025-02-05 08:30:50|348.2||348.3||348.3||348.2||0
1738744260000|2025-02-05 08:31:00|348.2||348.2||348.2||348.2||0
1738744270000|2025-02-05 08:31:10|||||||||300
1738744280000|2025-02-05 08:31:20|348.1|348|348.2|348|348.2|348|348.1|348|165
1738744310000|2025-02-05 08:31:50|348.1||348.1||348.1||348.1||0
1738744330000|2025-02-05 08:32:10|348|347.9|348|347.9|348|347.9|348|347.8|5
1738744350000|2025-02-05 08:32:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|8
1738744380000|2025-02-05 08:33:00|348|347.9|348|347.8|348|347.9|348|347.8|304
1738744410000|2025-02-05 08:33:30|348.1|348|348.1|348|348.1|348|348.1|348|967
1738744440000|2025-02-05 08:34:00|348|347.9|348|347.8|348|347.9|347.9|347.8|123
1738744450000|2025-02-05 08:34:10|347.9||347.9||347.9||347.9||0
1738744490000|2025-02-05 08:34:50|348||348||348||348||0
1738744500000|2025-02-05 08:35:00|347.9||348||348||347.9||0
1738744520000|2025-02-05 08:35:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|51
1738744530000|2025-02-05 08:35:30|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|26
1738744570000|2025-02-05 08:36:10|347.5|347.4|347.6|347.4|347.6|347.4|347.5|347.4|1
1738744580000|2025-02-05 08:36:20||347.3||347.3||347.3||347.3|0
1738744600000|2025-02-05 08:36:40|347.5||347.4||347.5||347.4||786
1738744610000|2025-02-05 08:36:50|347.5||347.5||347.5||347.5||96
1738744620000|2025-02-05 08:37:00|347.3|347.2|347.3|347.1|347.4|347.2|347.2|347.1|1708
1738744630000|2025-02-05 08:37:10|347.2||347.2||347.2||347.2||100
1738744680000|2025-02-05 08:38:00|347.3||347.3||347.3||347.3||0
1738744740000|2025-02-05 08:39:00|347.2||347.2||347.2||347.2||0
1738744760000|2025-02-05 08:39:20|347.3|347.2|347.4|347.3|347.4|347.3|347.3|347.2|321
1738744770000|2025-02-05 08:39:30|||||||||1584
1738744860000|2025-02-05 08:41:00|347.5|347.4|347.6|347.5|347.6|347.5|347.5|347.4|1652
1738744890000|2025-02-05 08:41:30|347.7||347.7||347.7||347.7||0
1738745020000|2025-02-05 08:43:40|347.6||347.6||347.6||347.6||0
1738745070000|2025-02-05 08:44:30|||||||||300
1738745090000|2025-02-05 08:44:50|347.5|347.4|347.4|347.2|347.5|347.4|347.4|347.2|952
1738745100000|2025-02-05 08:45:00|347.3||347.3||347.3||347.3||0
1738745110000|2025-02-05 08:45:10|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|0
1738745160000|2025-02-05 08:46:00|347.1|347|347.1|347|347.1|347|347.1|347|0
1738745170000|2025-02-05 08:46:10|347.2|347.1|347.3|347.2|347.3|347.2|347.2|347.1|790
1738745200000|2025-02-05 08:46:40|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|109
1738745210000|2025-02-05 08:46:50|347.3||347.3||347.3||347.3||903
1738745280000|2025-02-05 08:48:00|347.4|347.2|347.4|347.2|347.4|347.3|347.4|347.2|1134
1738745290000|2025-02-05 08:48:10|347.3||347.3||347.3||347.3||0
1738745340000|2025-02-05 08:49:00|347.4|347.3|347.5|347.4|347.5|347.4|347.4|347.2|1511
1738745390000|2025-02-05 08:49:50|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|0
1738745410000|2025-02-05 08:50:10|||||||||100
1738745460000|2025-02-05 08:51:00|||||||||253
1738745510000|2025-02-05 08:51:50|||||||||332
1738745530000|2025-02-05 08:52:10|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|1649
1738745590000|2025-02-05 08:53:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|745
1738745620000|2025-02-05 08:53:40|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|32
1738745910000|2025-02-05 08:58:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738746000000|2025-02-05 09:00:00||347.4||347.5||347.5||347.4|364
1738746020000|2025-02-05 09:00:20|||||||||494
1738746040000|2025-02-05 09:00:40|347.5|347.4|347.4|347.3|347.5|347.4|347.4|347.3|5
1738746100000|2025-02-05 09:01:40|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|666
1738746120000|2025-02-05 09:02:00|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|7
1738746160000|2025-02-05 09:02:40|||||||||1173
1738746260000|2025-02-05 09:04:20|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1738746300000|2025-02-05 09:05:00|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|0
1738746360000|2025-02-05 09:06:00|347.5|347.4|347.6|347.4|347.6|347.4|347.5|347.4|1216
1738746370000|2025-02-05 09:06:10|347.4|347.3|347.4|347.2|347.4|347.3|347.3|347.2|21
1738746410000|2025-02-05 09:06:50|347.3||347.3||347.3||347.3||65
1738746420000|2025-02-05 09:07:00|347.4||347.4||347.4||347.4||1021
1738746440000|2025-02-05 09:07:20||347.3||347.3||347.3||347.3|0
1738746450000|2025-02-05 09:07:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|27
1738746460000|2025-02-05 09:07:40|347.7||347.7||347.7||347.7||0
1738746490000|2025-02-05 09:08:10||347.6||347.6||347.6||347.6|0
1738746500000|2025-02-05 09:08:20|||||||||1181
1738746530000|2025-02-05 09:08:50|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|150
1738746560000|2025-02-05 09:09:20||347.6||347.6||347.6||347.6|0
1738746610000|2025-02-05 09:10:10|347.6|347.7|347.6|347.5|347.6|347.7|347.6|347.5|818
1738746760000|2025-02-05 09:12:40|347.7|347.6|347.6|347.5|347.7|347.6|347.6|347.5|1459
1738746800000|2025-02-05 09:13:20|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|6
1738746820000|2025-02-05 09:13:40||347.3||347.3||347.3||347.3|0
1738746850000|2025-02-05 09:14:10|347.4||347.5||347.5||347.4||271
1738746900000|2025-02-05 09:15:00|347.4||347.4||347.4||347.4||1025
1738746910000|2025-02-05 09:15:10|347.5||347.5||347.5||347.5||266
1738746980000|2025-02-05 09:16:20||347.4||347.4||347.4||347.3|0
1738747000000|2025-02-05 09:16:40||347.3||347.3||347.3||347.3|437
1738747200000|2025-02-05 09:20:00||347.4||347.4||347.4||347.4|0
1738747300000|2025-02-05 09:21:40|347.6|347.5|347.8|347.7|347.8|347.7|347.6|347.5|595
1738747320000|2025-02-05 09:22:00|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|235
1738747350000|2025-02-05 09:22:30|347.8||347.7||347.8||347.7||1649
1738747380000|2025-02-05 09:23:00|347.8||347.8||347.8||347.8||84
1738747420000|2025-02-05 09:23:40|347.7||347.7||347.7||347.7||0
1738747440000|2025-02-05 09:24:00|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1738747480000|2025-02-05 09:24:40|347.7||347.7||347.7||347.7||0
1738747500000|2025-02-05 09:25:00|347.6||347.6||347.6||347.6||0
1738747520000|2025-02-05 09:25:20|347.7||347.7||347.7||347.7||0
1738747590000|2025-02-05 09:26:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1667
1738747660000|2025-02-05 09:27:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1738747670000|2025-02-05 09:27:50||347.7||347.8||347.8||347.7|0
1738747680000|2025-02-05 09:28:00||347.7||347.7||347.8||347.7|1043
1738747710000|2025-02-05 09:28:30||347.8||347.8||347.8||347.8|0
1738747770000|2025-02-05 09:29:30|348|347.9|348|347.8|348|347.9|348|347.8|756
1738747830000|2025-02-05 09:30:30|348.1|347.9|348.1|348|348.1|348|348.1|347.9|788
1738747860000|2025-02-05 09:31:00|348.2||348.2||348.2||348.2||0
1738747870000|2025-02-05 09:31:10|348.1||348.2||348.2||348.1||0
1738747900000|2025-02-05 09:31:40|348.1||348.2||348.2||348.1||0
1738747940000|2025-02-05 09:32:20|348.1||348.1||348.1||348.1||0
1738747970000|2025-02-05 09:32:50|348|347.9|348|347.9|348|347.9|348|347.9|0
1738748060000|2025-02-05 09:34:20|||||||||1
1738748080000|2025-02-05 09:34:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|3
1738748160000|2025-02-05 09:36:00|348|347.9|348|347.9|348|347.9|348|347.9|0
1738748180000|2025-02-05 09:36:20|||||||||943
1738748230000|2025-02-05 09:37:10|348.1|348|348.1|348|348.1|348|348.1|348|544
1738748270000|2025-02-05 09:37:50|||||||||918
1738748280000|2025-02-05 09:38:00|||||||||28
1738748330000|2025-02-05 09:38:50|||||||||859
1738748500000|2025-02-05 09:41:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|103
1738748520000|2025-02-05 09:42:00|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1738748540000|2025-02-05 09:42:20|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|524
1738748550000|2025-02-05 09:42:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1148
1738748560000|2025-02-05 09:42:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|741
1738748590000|2025-02-05 09:43:10|348|347.9|348.1|348|348.1|348|348|347.9|1191
1738748670000|2025-02-05 09:44:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|472
1738748680000|2025-02-05 09:44:40||348||348||348||348|38
1738748700000|2025-02-05 09:45:00||348.1||348.1||348.1||348.1|338
1738748720000|2025-02-05 09:45:20|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|689
1738748740000|2025-02-05 09:45:40|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|910
1738748770000|2025-02-05 09:46:10|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|39
1738748840000|2025-02-05 09:47:20|348.2|348.1|348.1|348|348.2|348.1|348.1|347.9|1327
1738748850000|2025-02-05 09:47:30|348|347.9|348|347.9|348|347.9|348|347.9|0
1738748890000|2025-02-05 09:48:10|348.1|348|348.1|348|348.1|348|348.1|348|634
1738748950000|2025-02-05 09:49:10|||||||||307
1738748960000|2025-02-05 09:49:20|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1738748970000|2025-02-05 09:49:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1738748980000|2025-02-05 09:49:40|348.3|348.2|348.4|348.2|348.4|348.3|348.3|348.2|1432
1738749020000|2025-02-05 09:50:20||348.3||348.3||348.3||348.3|0
1738749050000|2025-02-05 09:50:50|||||||||1355
1738749060000|2025-02-05 09:51:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1738749110000|2025-02-05 09:51:50|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1738749250000|2025-02-05 09:54:10|||||||||1426
1738749280000|2025-02-05 09:54:40|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1738749300000|2025-02-05 09:55:00|348.6||348.6||348.6||348.6||0
1738749330000|2025-02-05 09:55:30|348.7|348.5|348.7|348.6|348.7|348.6|348.7|348.5|814
1738749480000|2025-02-05 09:58:00|348.8||348.8||348.8||348.8||0
1738749530000|2025-02-05 09:58:50|348.7||348.8||348.8||348.7||1444
1738749600000|2025-02-05 10:00:00||348.7||348.7||348.7||348.7|0
1738749610000|2025-02-05 10:00:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1585
1738749620000|2025-02-05 10:00:20|349|348.9|349|348.9|349|348.9|349|348.9|2600
1738749640000|2025-02-05 10:00:40|349.1||349.1||349.1||349.1||0
1738749660000|2025-02-05 10:01:00|349||349.1||349.1||349||2297
1738749680000|2025-02-05 10:01:20|349|349|349.1|348.9|349.1|349|349|348.9|3241
1738749720000|2025-02-05 10:02:00||349||349||349||349|0
1738749730000|2025-02-05 10:02:10|349|348.9|349.1|348.9|349.1|349|349|348.9|5115
1738749750000|2025-02-05 10:02:30|349|349|349.1|349|349.1|349|349|349|3107
1738749760000|2025-02-05 10:02:40|349|348.9|349|348.9|349.1|349|349|348.9|9636
1738749790000|2025-02-05 10:03:10|349.1|349|349.1|348.9|349.1|349|349|348.9|4558
1738749820000|2025-02-05 10:03:40|349||349||349||349||1426
1738749830000|2025-02-05 10:03:50|349.1||349.1||349.1||349.1||2064
1738749840000|2025-02-05 10:04:00|349||349||349||349||150
1738749850000|2025-02-05 10:04:10|349.1||349.1||349.1||349.1||2064
1738749860000|2025-02-05 10:04:20|349|349|349.1|348.9|349.1|349|349|348.9|7477
1738749960000|2025-02-05 10:06:00|349|349|349|348.9|349|349|349|348.9|2582
1738750000000|2025-02-05 10:06:40|349.1|349|349.1|348.9|349.1|349|349|348.9|3280
1738750060000|2025-02-05 10:07:40|349|349|349|348.9|349|349|349|348.9|152
1738750070000|2025-02-05 10:07:50|349.1||349.1||349.1||349.1||2582
1738750120000|2025-02-05 10:08:40|349||349.1||349.1||349||2060
1738750160000|2025-02-05 10:09:20||349||349||349||349|0
1738750240000|2025-02-05 10:10:40|349|348.9|349|348.9|349|348.9|349|348.9|150
1738750270000|2025-02-05 10:11:10|349.1|349|349.1|348.9|349.1|349|349.1|348.9|29
1738750340000|2025-02-05 10:12:20|349||349.1||349.1||349||0
1738750380000|2025-02-05 10:13:00|349||349||349||349||1426
1738750390000|2025-02-05 10:13:10|349.1|349|349.1|349|349.1|349|349.1|349|84
1738750410000|2025-02-05 10:13:30|||||||||2582
1738750420000|2025-02-05 10:13:40|349|348.9|348.9|348.8|349|348.9|348.9|348.8|2323
1738750430000|2025-02-05 10:13:50|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|11
1738750500000|2025-02-05 10:15:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1738750540000|2025-02-05 10:15:40|349||349||349||349||588
1738750570000|2025-02-05 10:16:10|348.9||348.9||348.9||348.9||0
1738750620000|2025-02-05 10:17:00|||||||||1000
1738750640000|2025-02-05 10:17:20|348.8|348.7|348.9|348.8|348.9|348.8|348.8|348.7|875
1738750650000|2025-02-05 10:17:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|943
1738750670000|2025-02-05 10:17:50|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1009
1738750770000|2025-02-05 10:19:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|29
1738750820000|2025-02-05 10:20:20|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|723
1738750890000|2025-02-05 10:21:30|349|348.9|349|348.9|349|348.9|349|348.9|366
1738750990000|2025-02-05 10:23:10|||||||||1300
1738751050000|2025-02-05 10:24:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1148
1738751070000|2025-02-05 10:24:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|43
1738751130000|2025-02-05 10:25:30|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1793
1738751230000|2025-02-05 10:27:10||348.7||348.8||348.8||348.7|960
1738751300000|2025-02-05 10:28:20|349|348.9|349|348.9|349|348.9|349|348.9|174
1738751340000|2025-02-05 10:29:00|||||||||780
1738751360000|2025-02-05 10:29:20|349.1||349.1||349.1||349.1||0
1738751370000|2025-02-05 10:29:30||349||349||349||349|0
1738751380000|2025-02-05 10:29:40|349|348.9|349|348.9|349|348.9|349|348.9|101
1738751720000|2025-02-05 10:35:20|349|348.8|349|348.8|349|348.8|349|348.8|0
1738751730000|2025-02-05 10:35:30|349.1|348.9|349.1|348.9|349.1|348.9|349|348.8|0
1738751740000|2025-02-05 10:35:40|349|348.8|349|348.8|349.1|348.9|349|348.8|0
1738751750000|2025-02-05 10:35:50|349.1|348.9|349|348.8|349.1|348.9|349|348.8|1194
1738751760000|2025-02-05 10:36:00|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|0
1738751770000|2025-02-05 10:36:10|349|348.8|349|348.8|349|348.8|349|348.8|0
1738751790000|2025-02-05 10:36:30|349.1|348.9|349.3|349.1|349.3|349.1|349.1|348.9|50
1738751800000|2025-02-05 10:36:40|349.2|349|349.3|349.1|349.3|349.1|349.2|349|0
1738751810000|2025-02-05 10:36:50|349.2|349|349.2|349|349.3|349.1|349.2|349|0
1738751820000|2025-02-05 10:37:00|349.3|349.1|349.2|349|349.3|349.1|349.2|349|0
1738751830000|2025-02-05 10:37:10|349.3|349.1|349.4|349.2|349.4|349.2|349.3|349.1|50
1738751840000|2025-02-05 10:37:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1738751850000|2025-02-05 10:37:30|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|0
1738751860000|2025-02-05 10:37:40|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|0
1738751880000|2025-02-05 10:38:00|349.4|349.2|349.4|349.2|349.4|349.2|349.3|349.1|253
1738751890000|2025-02-05 10:38:10|349.3|349.1|349.4|349.2|349.4|349.2|349.3|349.1|0
1738751900000|2025-02-05 10:38:20|349.3|349.1|349.3|349.1|349.4|349.2|349.3|349.1|1075
1738751910000|2025-02-05 10:38:30|349.4|349.2|349.2|349|349.4|349.2|349.2|349|2963
1738751920000|2025-02-05 10:38:40|349.3|349.1|349.3|349|349.4|349.1|349.3|349|0
1738751930000|2025-02-05 10:38:50|349.2|349.1|349.2|349|349.3|349.1|349.2|349|1498
1738751940000|2025-02-05 10:39:00|349.3|349.1|349.2|349|349.3|349.1|349.2|349|0
1738751950000|2025-02-05 10:39:10|349.3|349.1|349.3|349.1|349.3|349.1|349.2|349|0
1738751980000|2025-02-05 10:39:40|349.2|349|349.3|349.1|349.3|349.1|349.2|349|0
1738751990000|2025-02-05 10:39:50|349.2|349|349.3|349.1|349.3|349.1|349.2|349|0
1738752000000|2025-02-05 10:40:00|349.2|349|349.3|349.1|349.3|349.1|349.2|349|0
1738752010000|2025-02-05 10:40:10|349.2|349|349.2|349|349.2|349|349.2|349|0
1738752020000|2025-02-05 10:40:20|349.3|349.1|349.2|349|349.3|349.1|349.2|349|0
1738752030000|2025-02-05 10:40:30|349.3|349.1|349.3|349.1|349.3|349.1|349.2|349|0
1738752040000|2025-02-05 10:40:40|349.2|349|349.3|349.1|349.3|349.1|349.2|349|0
1738752060000|2025-02-05 10:41:00|349.2|349|349.3|349.1|349.3|349.1|349.2|349|0
1738752070000|2025-02-05 10:41:10|349.2|349|349.2|349|349.3|349.1|349.2|349|0
1738752080000|2025-02-05 10:41:20|349.3|349.1|349.2|349|349.3|349.1|349.2|349|0
1738752090000|2025-02-05 10:41:30|349.3|349.1|349.1|348.9|349.3|349.1|349.1|348.9|3298
1738752100000|2025-02-05 10:41:40|349.3|349.1|349.2|349|349.3|349.1|349.2|349|124
1738752130000|2025-02-05 10:42:10|349.5|349.3|349.7|349.5|349.7|349.5|349.5|349.3|806
1738752140000|2025-02-05 10:42:20|349.6|349.4|349.6|349.4|349.7|349.5|349.6|349.4|88
1738752150000|2025-02-05 10:42:30|349.7|349.5|349.5|349.3|349.7|349.5|349.5|349.3|559
1738752160000|2025-02-05 10:42:40|349.6|349.4|349.5|349.3|349.6|349.4|349.4|349.2|2297
1738752170000|2025-02-05 10:42:50|349.6|349.2|349.6|349.3|349.6|349.3|349.5|349.2|0
1738752190000|2025-02-05 10:43:10||349.4||349.4||349.4||349.4|0
1738752200000|2025-02-05 10:43:20|349.5|349.3|349.4|349.2|349.6|349.4|349.4|349.2|0
1738752210000|2025-02-05 10:43:30|349.5|349.3|349.4|349.2|349.5|349.3|349.4|349.2|0
1738752240000|2025-02-05 10:44:00|349.5|349.3|349.5|349.2|349.5|349.3|349.5|349.2|923
1738752250000|2025-02-05 10:44:10|349.4|349.1|349.5|349.2|349.5|349.2|349.4|349.1|0
1738752280000|2025-02-05 10:44:40|349.4|349.1|349.4|349.1|349.4|349.1|349.4|349.1|0
1738752310000|2025-02-05 10:45:10|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|0
1738752320000|2025-02-05 10:45:20|349.4|349.1|349.4|349.1|349.5|349.2|349.4|349.1|0
1738752330000|2025-02-05 10:45:30|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|0
1738752340000|2025-02-05 10:45:40|349.4|349.1|349.4|349.1|349.4|349.1|349.4|349.1|0
1738752350000|2025-02-05 10:45:50|349.5|349.2|349.4|349.2|349.5|349.3|349.4|349.2|1636
1738752360000|2025-02-05 10:46:00|349.5|349.3|349.5|349.3|349.6|349.4|349.4|349.2|1074
1738752370000|2025-02-05 10:46:10|349.6|349.4|349.5|349.3|349.6|349.4|349.5|349.3|0
1738752380000|2025-02-05 10:46:20|349.6|349.4|349.6|349.4|349.6|349.4|349.5|349.3|0
1738752390000|2025-02-05 10:46:30|349.7|349.5|349.7|349.5|349.7|349.5|349.6|349.4|1500
1738752400000|2025-02-05 10:46:40|349.8|349.6|349.7|349.5|349.8|349.6|349.7|349.5|0
1738752410000|2025-02-05 10:46:50|349.8|349.6|349.8|349.6|349.8|349.6|349.7|349.5|0
1738752420000|2025-02-05 10:47:00|349.7|349.5|349.7|349.5|349.8|349.6|349.7|349.5|0
1738752430000|2025-02-05 10:47:10|349.8|349.6|349.7|349.5|349.8|349.6|349.7|349.5|0
1738752440000|2025-02-05 10:47:20|349.8|349.6|349.7|349.5|349.8|349.6|349.7|349.5|0
1738752450000|2025-02-05 10:47:30|349.8|349.6|349.8|349.6|349.9|349.7|349.8|349.6|5314
1738752460000|2025-02-05 10:47:40|349.9|349.7|349.8|349.6|349.9|349.7|349.8|349.6|0
1738752470000|2025-02-05 10:47:50|349.9|349.7|349.9|349.7|349.9|349.7|349.8|349.6|0
1738752480000|2025-02-05 10:48:00|349.8|349.6|349.9|349.7|349.9|349.7|349.8|349.6|0
1738752500000|2025-02-05 10:48:20|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1738752510000|2025-02-05 10:48:30|349.9|349.7|349.8|349.6|349.9|349.7|349.8|349.6|0
1738752520000|2025-02-05 10:48:40|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1738752530000|2025-02-05 10:48:50|349.8|349.6|349.9|349.7|349.9|349.7|349.8|349.6|0
1738752550000|2025-02-05 10:49:10|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1738752560000|2025-02-05 10:49:20|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|5692
1738752570000|2025-02-05 10:49:30|350|349.8|350|349.8|350|349.8|349.9|349.7|0
1738752580000|2025-02-05 10:49:40|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|1322
1738752590000|2025-02-05 10:49:50|349.8|349.5|349.9|349.6|349.9|349.6|349.8|349.5|1138
1738752600000|2025-02-05 10:50:00|349.9|349.7|349.8|349.6|349.9|349.7|349.8|349.6|0
1738752680000|2025-02-05 10:51:20|349.9||349.9||349.9||349.9||0
1738752690000|2025-02-05 10:51:30||349.8||349.8||349.8||349.8|0
1738752840000|2025-02-05 10:54:00|350|349.9|349.9|349.8|350|349.9|349.9|349.8|1248
1738752880000|2025-02-05 10:54:40|350|349.9|350|349.9|350|349.9|350|349.9|0
1738752940000|2025-02-05 10:55:40|350.1|350|350.1|350|350.1|350|350.1|350|162
1738752960000|2025-02-05 10:56:00|||||||||36
1738753020000|2025-02-05 10:57:00|350|349.9|350|349.9|350|349.9|350|349.9|0
1738753050000|2025-02-05 10:57:30|350.1|350|350.1|350|350.1|350|350.1|350|5130
1738753070000|2025-02-05 10:57:50|350|349.9|350|349.9|350|349.9|350|349.9|1513
1738753100000|2025-02-05 10:58:20|||||||||1903
1738753140000|2025-02-05 10:59:00|350.1||350.1||350.1||350.1||0
1738753150000|2025-02-05 10:59:10||350||350||350||350|0
1738753170000|2025-02-05 10:59:30|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|389
1738753190000|2025-02-05 10:59:50|350.1|350|350.1|350|350.1|350|350.1|350|0
1738753200000|2025-02-05 11:00:00|350.2||350.2||350.2||350.2||0
1738753210000|2025-02-05 11:00:10||350.1||350.1||350.1||350|0
1738753220000|2025-02-05 11:00:20||350||350.1||350.1||350|0
1738753230000|2025-02-05 11:00:30|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|35
1738753280000|2025-02-05 11:01:20|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1738753290000|2025-02-05 11:01:30|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|591
1738753360000|2025-02-05 11:02:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350|28
1738753400000|2025-02-05 11:03:20|350.1|350|350.1|350|350.1|350|350.1|350|0
1738753450000|2025-02-05 11:04:10|350.2||350.2||350.2||350.1||0
1738753460000|2025-02-05 11:04:20||350.1||350||350.1||350|0
1738753530000|2025-02-05 11:05:30|350.1|350.1|350.2|350.1|350.2|350.1|350.1|350.1|0
1738753540000|2025-02-05 11:05:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|500
1738753650000|2025-02-05 11:07:30|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1940
1738753770000|2025-02-05 11:09:30||350||350||350||350|159
1738753800000|2025-02-05 11:10:00||350.1||350.1||350.1||350.1|0
1738753900000|2025-02-05 11:11:40|350.1|350|350.1|349.9|350.2|350.1|350.1|349.9|0
1738753970000|2025-02-05 11:12:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|780
1738753980000|2025-02-05 11:13:00|350.3|350.2|350.3|350.2|350.3|350.2|350.2|350.2|4666
1738754050000|2025-02-05 11:14:10|350.5|350.3|350.5|350.3|350.5|350.4|350.5|350.3|150
1738754060000|2025-02-05 11:14:20||350.4||350.4||350.4||350.4|0
1738754110000|2025-02-05 11:15:10|||||||||3233
1738754180000|2025-02-05 11:16:20||350.3||350.4||350.4||350.3|150
1738754270000|2025-02-05 11:17:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1205
1738754280000|2025-02-05 11:18:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|523
1738754290000|2025-02-05 11:18:10|350.8||350.8||350.8||350.8||0
1738754300000|2025-02-05 11:18:20||350.7||350.7||350.7||350.7|930
1738754320000|2025-02-05 11:18:40|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|0
1738754420000|2025-02-05 11:20:20||350.7||350.7||350.7||350.7|451
1738754430000|2025-02-05 11:20:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|433
1738754450000|2025-02-05 11:20:50|351||351||351||351||2793
1738754500000|2025-02-05 11:21:40|350.9|350.9|351.1|350.9|351.1|350.9|350.9|350.9|770
1738754620000|2025-02-05 11:23:40|351||351||351||351||1200
1738754630000|2025-02-05 11:23:50|351.1|351|351.1|351|351.1|351|351.1|351|1585
1738754640000|2025-02-05 11:24:00|351.2||351.2||351.2||351.2||0
1738754800000|2025-02-05 11:26:40|351.1|350.9|351|350.9|351.1|350.9|351|350.9|477
1738754820000|2025-02-05 11:27:00|351.1||351.1||351.1||351.1||756
1738754830000|2025-02-05 11:27:10||351||351||351||351|0
1738754870000|2025-02-05 11:27:50|351.2||351.2||351.2||351.2||407
1738755110000|2025-02-05 11:31:50|||||||||5
1738755170000|2025-02-05 11:32:50|||||||||3
1738755280000|2025-02-05 11:34:40|351.1|351.2|351.4|351.2|351.4|351.2|351.1|351.2|722
1738755300000|2025-02-05 11:35:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|3500
1738755350000|2025-02-05 11:35:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1686
1738755360000|2025-02-05 11:36:00|351.7||351.7||351.7||351.7||2657
1738755370000|2025-02-05 11:36:10||351.6||351.6||351.6||351.6|2893
1738755400000|2025-02-05 11:36:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|963
1738755410000|2025-02-05 11:36:50|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|4
1738755460000|2025-02-05 11:37:40|351.9|351.7|351.9|351.7|351.9|351.8|351.8|351.7|290
1738755480000|2025-02-05 11:38:00|351.7|351.6|351.7|351.6|351.8|351.7|351.7|351.6|4342
1738755490000|2025-02-05 11:38:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|952
1738755530000|2025-02-05 11:38:50|||||||||200
1738755560000|2025-02-05 11:39:20|351.7||351.7||351.7||351.7||1590
1738755620000|2025-02-05 11:40:20|351.6||351.6||351.6||351.6||1514
1738755630000|2025-02-05 11:40:30|351.7||351.6||351.7||351.6||3233
1738755640000|2025-02-05 11:40:40|351.7||351.7||351.7||351.7||1299
1738755660000|2025-02-05 11:41:00|351.4|351.6|351.2|351.1|351.4|351.6|351.2|351.1|0
1738755680000|2025-02-05 11:41:20|351.1|351|351.1|351|351.1|351|351.1|351|727
1738755710000|2025-02-05 11:41:50|351.2||351.2||351.2||351.2||0
1738756000000|2025-02-05 11:46:40|351.1||351.1||351.1||351.1||0
1738756030000|2025-02-05 11:47:10|||||||||6
1738756040000|2025-02-05 11:47:20|351|350.8|351|350.8|351|350.8|351|350.8|0
1738756250000|2025-02-05 11:50:50|350.9||350.9||350.9||350.9||0
1738756260000|2025-02-05 11:51:00|351||351||351||351||504
1738756270000|2025-02-05 11:51:10|350.9||350.9||350.9||350.9||0
1738756330000|2025-02-05 11:52:10|||||||||3233
1738756380000|2025-02-05 11:53:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1738756410000|2025-02-05 11:53:30||350.6||350.6||350.6||350.6|0
1738756460000|2025-02-05 11:54:20|350.7|350.5|350.7|350.5|350.7|350.5|350.7|350.5|0
1738756470000|2025-02-05 11:54:30|350.6|350.6|350.7|350.6|350.7|350.6|350.6|350.6|0
1738756510000|2025-02-05 11:55:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1738756530000|2025-02-05 11:55:30|351|350.9|351|350.9|351|350.9|351|350.9|0
1738756780000|2025-02-05 11:59:40||350.8||350.8||350.8||350.8|528
1738756800000|2025-02-05 12:00:00|350.9||350.9||350.9||350.9||0
1738756840000|2025-02-05 12:00:40|350.8|350.7|350.7|350.6|350.8|350.7|350.7|350.6|289
1738756850000|2025-02-05 12:00:50|350.8||350.8||350.8||350.8||95
1738756940000|2025-02-05 12:02:20||350.7||350.7||350.7||350.7|0
1738756980000|2025-02-05 12:03:00||350.6||350.6||350.6||350.6|0
1738757030000|2025-02-05 12:03:50|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|2424
1738757050000|2025-02-05 12:04:10|350.8|350.6|350.8|350.7|350.8|350.7|350.8|350.6|30
1738757070000|2025-02-05 12:04:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1738757090000|2025-02-05 12:04:50|351|350.9|351|350.9|351|350.9|351|350.9|9
1738757200000|2025-02-05 12:06:40|351.1|351|351.1|351|351.1|351|351.1|351|216
1738757350000|2025-02-05 12:09:10|351|350.9|351|350.9|351|350.9|351|350.9|0
1738757390000|2025-02-05 12:09:50||350.8||350.8||350.8||350.8|0
1738757470000|2025-02-05 12:11:10|350.9||351||351||350.9||930
1738757640000|2025-02-05 12:14:00|351.1|350.9|351.1|351|351.1|351|351.1|350.9|130
1738757680000|2025-02-05 12:14:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|541
1738757690000|2025-02-05 12:14:50|||||||||2424
1738757700000|2025-02-05 12:15:00|351.3|351.2|351.2|351.1|351.3|351.2|351.2|351.1|415
1738757710000|2025-02-05 12:15:10||351||351||351||351|0
1738757760000|2025-02-05 12:16:00|351.1||351.1||351.1||351.1||3823
1738757820000|2025-02-05 12:17:00||350.9||350.9||350.9||350.9|774
1738757840000|2025-02-05 12:17:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|3
1738757850000|2025-02-05 12:17:30|||||||||1321
1738757880000|2025-02-05 12:18:00|351.3||351.3||351.3||351.3||165
1738757930000|2025-02-05 12:18:50||351.2||351.2||351.2||351.2|0
1738757950000|2025-02-05 12:19:10||351.1||351.1||351.1||351.1|0
1738758160000|2025-02-05 12:22:40||351.2||351.2||351.2||351.2|3000
1738758170000|2025-02-05 12:22:50||351.1||351.1||351.1||351.1|356
1738758190000|2025-02-05 12:23:10||351.2||351.1||351.2||351.1|0
1738758200000|2025-02-05 12:23:20||351.2||351.2||351.2||351.2|0
1738758220000|2025-02-05 12:23:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|174
1738758270000|2025-02-05 12:24:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|538
1738758300000|2025-02-05 12:25:00|||||||||506
1738758310000|2025-02-05 12:25:10|351.6||351.6||351.6||351.6||0
1738758320000|2025-02-05 12:25:20|351.5||351.5||351.6||351.5||0
1738758370000|2025-02-05 12:26:10|||||||||220
1738758420000|2025-02-05 12:27:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1563
1738758510000|2025-02-05 12:28:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1738758650000|2025-02-05 12:30:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1738758710000|2025-02-05 12:31:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1738758720000|2025-02-05 12:32:00|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1738758770000|2025-02-05 12:32:50|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|152
1738758830000|2025-02-05 12:33:50|351.3||351.3||351.3||351.3||0
1738758840000|2025-02-05 12:34:00|||||||||1178
1738759070000|2025-02-05 12:37:50|351.4||351.4||351.4||351.4||998
1738759080000|2025-02-05 12:38:00|||||||||300
1738759100000|2025-02-05 12:38:20||351.3||351.3||351.3||351.3|2889
1738759120000|2025-02-05 12:38:40||351.2||351.2||351.2||351.2|0
1738759170000|2025-02-05 12:39:30|351.3||351.3||351.3||351.3||0
1738759220000|2025-02-05 12:40:20|351.4||351.3||351.4||351.3||464
1738759340000|2025-02-05 12:42:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|6
1738759400000|2025-02-05 12:43:20|||||||||500
1738759420000|2025-02-05 12:43:40|351.3||351.3||351.3||351.3||0
1738759430000|2025-02-05 12:43:50|351.2|351.2|351.2|351.1|351.2|351.2|351.2|351.1|28
1738759500000|2025-02-05 12:45:00|351.3||351.3||351.3||351.3||229
1738759640000|2025-02-05 12:47:20|351.2||351.3||351.3||351.2||464
1738759700000|2025-02-05 12:48:20||351.2||351.2||351.2||351.2|0
1738759710000|2025-02-05 12:48:30|||||||||3031
1738759740000|2025-02-05 12:49:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|3031
1738759760000|2025-02-05 12:49:20|||||||||1103
1738759840000|2025-02-05 12:50:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1343
1738759940000|2025-02-05 12:52:20|351.4|351.3|351.3|351.2|351.4|351.3|351.3|351.2|1086
1738760080000|2025-02-05 12:54:40||351.1||351.1||351.1||351.1|2061
1738760130000|2025-02-05 12:55:30||351.2||351.2||351.2||351.2|0
1738760190000|2025-02-05 12:56:30|||||||||53
1738760200000|2025-02-05 12:56:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1738760270000|2025-02-05 12:57:50|||||||||1441
1738760280000|2025-02-05 12:58:00|351.3||351.3||351.3||351.3||0
1738760360000|2025-02-05 12:59:20||351.2||351.1||351.2||351.1|0
1738760410000|2025-02-05 13:00:10||351.2||351.2||351.2||351.2|0
1738760420000|2025-02-05 13:00:20||351.1||351.1||351.1||351.1|0
1738760650000|2025-02-05 13:04:10|351.2||351.2||351.2||351.2||0
1738760660000|2025-02-05 13:04:20|||||||||984
1738760700000|2025-02-05 13:05:00|||||||||458
1738760740000|2025-02-05 13:05:40|351.3|351.2|351.2|351.1|351.3|351.2|351.2|351.1|6431
1738760790000|2025-02-05 13:06:30|||||||||439
1738760940000|2025-02-05 13:09:00|351.3||351.3||351.3||351.3||0
1738761070000|2025-02-05 13:11:10|351.2|351|351.1|351|351.2|351|351.1|351|403
1738761090000|2025-02-05 13:11:30|351|350.9|351|350.9|351|350.9|351|350.9|250
1738761120000|2025-02-05 13:12:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1738761140000|2025-02-05 13:12:20|351||350.9||351||350.9||728
1738761180000|2025-02-05 13:13:00|351|350.9|351|350.9|351|350.9|351|350.9|1172
1738761320000|2025-02-05 13:15:20||350.8||350.8||350.8||350.8|6
1738761330000|2025-02-05 13:15:30|350.9||350.9||350.9||350.9||0
1738761360000|2025-02-05 13:16:00|351|350.9|351|350.9|351|350.9|351|350.9|337
1738761430000|2025-02-05 13:17:10|350.9|350.8|350.9|350.8|350.9|350.8|350.8|350.7|2181
1738761440000|2025-02-05 13:17:20||350.7||350.7||350.7||350.7|0
1738761480000|2025-02-05 13:18:00||350.8||350.8||350.8||350.8|0
1738761500000|2025-02-05 13:18:20|351|350.9|350.9|350.8|351|350.9|350.9|350.8|4130
1738761570000|2025-02-05 13:19:30|351||351||351||351||0
1738761660000|2025-02-05 13:21:00|350.9|350.9|350.9|350.8|350.9|350.9|350.9|350.8|0
1738761800000|2025-02-05 13:23:20|351|350.9|351|350.9|351|350.9|351|350.9|319
1738761810000|2025-02-05 13:23:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1051
1738761960000|2025-02-05 13:26:00|351||351||351||351||0
1738762040000|2025-02-05 13:27:20|350.9||350.9||350.9||350.9||131
1738762060000|2025-02-05 13:27:40|||||||||712
1738762240000|2025-02-05 13:30:40||350.7||350.8||350.8||350.7|438
1738762260000|2025-02-05 13:31:00|||||||||112
1738762450000|2025-02-05 13:34:10|351|350.9|351|350.9|351|350.9|351|350.9|243
1738762500000|2025-02-05 13:35:00|351.1|351|351.1|351|351.1|351|351.1|351|0
1738762540000|2025-02-05 13:35:40|351.2|351.1|351.1|351|351.2|351.1|351.1|351|1009
1738762600000|2025-02-05 13:36:40|351.2||351.2||351.2||351.2||460
1738762610000|2025-02-05 13:36:50||351.1||351.1||351.1||351.1|0
1738762620000|2025-02-05 13:37:00|351.1|351|351.1|351|351.1|351|351.1|351|2849
1738762650000|2025-02-05 13:37:30|351|350.9|351|350.9|351|350.9|351|350.9|421
1738762660000|2025-02-05 13:37:40|351.1|351|351.1|351|351.1|351|351.1|351|77
1738762740000|2025-02-05 13:39:00|||||||||280
1738762840000|2025-02-05 13:40:40|351|350.9|351|350.9|351|350.9|351|350.9|377
1738762940000|2025-02-05 13:42:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|815
1738763250000|2025-02-05 13:47:30|350.8|350.7|350.4|350.3|350.8|350.7|350.4|350.3|2618
1738763260000|2025-02-05 13:47:40||350.2||350.2||350.2||350.2|719
1738763270000|2025-02-05 13:47:50|350.3|349.9|350.2|350.1|350.3|350.1|350|349.9|7003
1738763280000|2025-02-05 13:48:00||350||350||350||350|0
1738763320000|2025-02-05 13:48:40|350|350.1|350|349.9|350|350.1|350|349.9|1544
1738763330000|2025-02-05 13:48:50||349.8||349.8||349.8||349.8|3031
1738763340000|2025-02-05 13:49:00||349.9||349.9||349.9||349.9|0
1738763370000|2025-02-05 13:49:30||349.8||349.8||349.8||349.8|1000
1738763380000|2025-02-05 13:49:40||349.9||349.9||349.9||349.9|0
1738763390000|2025-02-05 13:49:50|||||||||331
1738763440000|2025-02-05 13:50:40|350.1||350||350.1||350||793
1738763500000|2025-02-05 13:51:40|||||||||1000
1738763510000|2025-02-05 13:51:50|350.1|350|350.1|350|350.1|350|350.1|350|0
1738763630000|2025-02-05 13:53:50|350|349.9|350.1|350|350.1|350|350|349.9|1009
1738763930000|2025-02-05 13:58:50|350.2|350.1|350.1|350|350.2|350.1|350.1|350|1878
1738764010000|2025-02-05 14:00:10|350.2||350.2||350.2||350.2||1780
1738764040000|2025-02-05 14:00:40|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|150
1738764100000|2025-02-05 14:01:40||350||349.9||350||349.9|0
1738764120000|2025-02-05 14:02:00||350||350||350||350|0
1738764240000|2025-02-05 14:04:00|350|349.9|350|349.9|350|349.9|350|349.9|1483
1738764320000|2025-02-05 14:05:20|||||||||2116
1738764460000|2025-02-05 14:07:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|150
1738764530000|2025-02-05 14:08:50|350|349.9|350|349.9|350|349.9|350|349.9|359
1738764540000|2025-02-05 14:09:00|350.1|350|350.1|350|350.1|350|350.1|350|1284
1738764560000|2025-02-05 14:09:20|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1734
1738764740000|2025-02-05 14:12:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|577
1738764770000|2025-02-05 14:12:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|190
1738764890000|2025-02-05 14:14:50|350.5|350.4|350.4|350.3|350.5|350.4|350.4|350.3|441
1738764900000|2025-02-05 14:15:00|350.5||350.4||350.5||350.4||0
1738764910000|2025-02-05 14:15:10|350.5||350.5||350.5||350.5||0
1738764970000|2025-02-05 14:16:10|350.4||350.4||350.4||350.4||0
1738765070000|2025-02-05 14:17:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|901
1738765130000|2025-02-05 14:18:50|350.4||350.4||350.4||350.4||0
1738765140000|2025-02-05 14:19:00|350.3|350.3|350.3|350.2|350.3|350.3|350.3|350.2|0
1738765150000|2025-02-05 14:19:10|350.4|350.3|350.3|350.2|350.4|350.3|350.3|350.2|1341
1738765160000|2025-02-05 14:19:20|350.4||350.4||350.4||350.4||0
1738765190000|2025-02-05 14:19:50|350.3||350.3||350.3||350.3||0
1738765260000|2025-02-05 14:21:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|285
1738765300000|2025-02-05 14:21:40|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|0
1738765330000|2025-02-05 14:22:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|2652
1738765400000|2025-02-05 14:23:20||350.2||350.2||350.2||350.2|200
1738765410000|2025-02-05 14:23:30|350.3||350.3||350.3||350.3||0
1738765510000|2025-02-05 14:25:10|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1738765650000|2025-02-05 14:27:30|||||||||436
1738765800000|2025-02-05 14:30:00|350.5|350.4|350.4|350.3|350.5|350.4|350.4|350.3|440
1738765810000|2025-02-05 14:30:10|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|39
1738765820000|2025-02-05 14:30:20|350.6|350.5|350.7|350.6|350.7|350.6|350.6|350.5|304
1738765830000|2025-02-05 14:30:30|350.6|350.5|350.5|350.3|350.6|350.5|350.4|350.3|2352
1738765840000|2025-02-05 14:30:40||350.4||350.4||350.4||350.4|0
1738765850000|2025-02-05 14:30:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1048
1738765870000|2025-02-05 14:31:10|350.5|350.4|350.1|350|350.5|350.4|350.1|349.9|2283
1738765880000|2025-02-05 14:31:20|350.2|350.1|350.2|350|350.2|350.1|350.2|350|120
1738765900000|2025-02-05 14:31:40|350.5|350.3|350.3|350.1|350.5|350.4|350.3|350.1|5683
1738765910000|2025-02-05 14:31:50|350.4|350.2|350.3|350.1|350.4|350.3|350.3|350.1|6217
1738765920000|2025-02-05 14:32:00|350.2|350.2|350.3|350.2|350.3|350.2|350.2|350.1|9735
1738765930000|2025-02-05 14:32:10|350.4|350.3|350.3|350.2|350.4|350.3|350.3|350.2|1528
1738765970000|2025-02-05 14:32:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|81
1738765980000|2025-02-05 14:33:00|||||||||1746
1738766020000|2025-02-05 14:33:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|0
1738766160000|2025-02-05 14:36:00|350.2|350.1|350.3|350.2|350.3|350.2|350.2|350.1|2026
1738766200000|2025-02-05 14:36:40|350.4||350.4||350.4||350.4||0
1738766210000|2025-02-05 14:36:50||350.3||350.3||350.3||350.3|0
1738766220000|2025-02-05 14:37:00|350.3|350.2|350.4|350.2|350.4|350.3|350.3|350.2|0
1738766230000|2025-02-05 14:37:10||350.3||350.2||350.3||350.2|0
1738766260000|2025-02-05 14:37:40|350.5|350.3|350.5|350.4|350.5|350.4|350.5|350.3|0
1738766270000|2025-02-05 14:37:50|350.4|350.3|350.5|350.3|350.5|350.3|350.4|350.3|4
1738766280000|2025-02-05 14:38:00||350.4||350.4||350.4||350.4|987
1738766300000|2025-02-05 14:38:20|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|2378
1738766320000|2025-02-05 14:38:40|350.8|350.6|350.8|350.7|350.8|350.7|350.8|350.6|1161
1738766330000|2025-02-05 14:38:50|||||||||915
1738766340000|2025-02-05 14:39:00||350.6||350.6||350.6||350.6|1524
1738766350000|2025-02-05 14:39:10||350.7||350.7||350.7||350.7|0
1738766400000|2025-02-05 14:40:00|350.7|350.6|350.7|350.6|350.7|350.7|350.7|350.6|920
1738766430000|2025-02-05 14:40:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1738766460000|2025-02-05 14:41:00||350.4||350.5||350.5||350.4|3165
1738766520000|2025-02-05 14:42:00|350.5|350.4|350.4|350.3|350.5|350.4|350.4|350.3|910
1738766530000|2025-02-05 14:42:10||350.2||350.2||350.2||350.2|927
1738766550000|2025-02-05 14:42:30||350.3||350.2||350.3||350.2|0
1738766570000|2025-02-05 14:42:50||350.3||350.3||350.3||350.3|0
1738766580000|2025-02-05 14:43:00||350.2||350.2||350.2||350.2|0
1738766640000|2025-02-05 14:44:00|||||||||408
1738766700000|2025-02-05 14:45:00|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|892
1738766740000|2025-02-05 14:45:40|||||||||1053
1738766760000|2025-02-05 14:46:00|||||||||889
1738766810000|2025-02-05 14:46:50||350.2||350.2||350.2||350.2|0
1738766820000|2025-02-05 14:47:00|||||||||776
1738766830000|2025-02-05 14:47:10||350.1||350.1||350.1||350.1|99
1738766880000|2025-02-05 14:48:00|||||||||883
1738766890000|2025-02-05 14:48:10|350.4|350.2|350.4|350.3|350.4|350.3|350.4|350.2|1373
1738766910000|2025-02-05 14:48:30|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|2021
1738766920000|2025-02-05 14:48:40|350.3|350.3|350.3|350.2|350.3|350.3|350.3|350.2|4424
1738766940000|2025-02-05 14:49:00|||||||||632
1738766960000|2025-02-05 14:49:20|350.2|350.1|350.3|350.1|350.3|350.1|350.2|350.1|7
1738767000000|2025-02-05 14:50:00|||||||||398
1738767030000|2025-02-05 14:50:30|350.2|350|350.2|350.1|350.2|350.1|350.2|350|440
1738767050000|2025-02-05 14:50:50|350.3||350.2||350.3||350.2||2581
1738767060000|2025-02-05 14:51:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|904
1738767100000|2025-02-05 14:51:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1738767120000|2025-02-05 14:52:00|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|2031
1738767130000|2025-02-05 14:52:10|350.2|350.1|350.2|350.1|350.3|350.1|350.2|350.1|106
1738767150000|2025-02-05 14:52:30|350.3|350.2|350.2|350.1|350.3|350.2|350.2|350.1|1091
1738767170000|2025-02-05 14:52:50|350.1|350|350|349.9|350.1|350|350|349.9|107
1738767180000|2025-02-05 14:53:00||349.8||349.8||349.8||349.8|892
1738767190000|2025-02-05 14:53:10||349.9||349.8||349.9||349.8|0
1738767230000|2025-02-05 14:53:50|349.9||349.9||349.9||349.9||0
1738767240000|2025-02-05 14:54:00|||||||||238
1738767260000|2025-02-05 14:54:20|349.8|349.7|349.8|349.7|349.8|349.7|349.7|349.6|10568
1738767270000|2025-02-05 14:54:30||349.6||349.7||349.7||349.6|0
1738767280000|2025-02-05 14:54:40||349.6||349.6||349.6||349.6|0
1738767290000|2025-02-05 14:54:50||349.7||349.7||349.7||349.7|0
1738767300000|2025-02-05 14:55:00|||||||||892
1738767360000|2025-02-05 14:56:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.5|3734
1738767370000|2025-02-05 14:56:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1525
1738767380000|2025-02-05 14:56:20||349.4||349.5||349.5||349.4|0
1738767420000|2025-02-05 14:57:00|||||||||892
1738767480000|2025-02-05 14:58:00|||||||||867
1738767540000|2025-02-05 14:59:00|349.5|349.4|349.5|349.3|349.5|349.4|349.5|349.3|892
1738767560000|2025-02-05 14:59:20|349.4||349.4||349.4||349.4||35
1738767590000|2025-02-05 14:59:50||349.2||349.2||349.2||349.2|0
1738767600000|2025-02-05 15:00:00|349.6|349.5|349.6|349.4|349.7|349.5|349.6|349.3|2421
1738767610000|2025-02-05 15:00:10|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|1953
1738767620000|2025-02-05 15:00:20||349.6||349.6||349.6||349.6|1800
1738767730000|2025-02-05 15:02:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1738767740000|2025-02-05 15:02:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1738767800000|2025-02-05 15:03:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1738767840000|2025-02-05 15:04:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2233
1738767860000|2025-02-05 15:04:20|349.8|349.7|349.9|349.8|349.9|349.8|349.8|349.7|1008
1738767890000|2025-02-05 15:04:50||349.7||349.7||349.7||349.7|840
1738767900000|2025-02-05 15:05:00|350|349.8|350|349.9|350|349.9|350|349.8|753
1738767920000|2025-02-05 15:05:20|350.1|350|350.1|350|350.1|350|350.1|350|369
1738767930000|2025-02-05 15:05:30|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1738767940000|2025-02-05 15:05:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1488
1738767960000|2025-02-05 15:06:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1379
1738767980000|2025-02-05 15:06:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2131
1738767990000|2025-02-05 15:06:30||350.3||350.3||350.3||350.3|291
1738768020000|2025-02-05 15:07:00|350.4||350.4||350.4||350.4||100
1738768030000|2025-02-05 15:07:10||350.2||350.2||350.2||350.2|0
1738768070000|2025-02-05 15:07:50||350.3||350.3||350.3||350.3|0
1738768110000|2025-02-05 15:08:30|||||||||1022
1738768160000|2025-02-05 15:09:20|||||||||907
1738768230000|2025-02-05 15:10:30|350.5|350.4|350.6|350.5|350.6|350.5|350.5|350.4|1376
1738768240000|2025-02-05 15:10:40|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|354
1738768250000|2025-02-05 15:10:50||350.5||350.5||350.5||350.5|0
1738768260000|2025-02-05 15:11:00||350.6||350.6||350.6||350.6|0
1738768270000|2025-02-05 15:11:10|||||||||960
1738768320000|2025-02-05 15:12:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|24
1738768390000|2025-02-05 15:13:10|||||||||589
1738768430000|2025-02-05 15:13:50||350.6||350.7||350.7||350.6|0
1738768480000|2025-02-05 15:14:40|||||||||961
1738768570000|2025-02-05 15:16:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|828
1738768590000|2025-02-05 15:16:30|351|350.9|351|350.9|351|350.9|351|350.9|0
1738768650000|2025-02-05 15:17:30|||||||||467
1738768660000|2025-02-05 15:17:40|||||||||811
1738768670000|2025-02-05 15:17:50|351.1||351.1||351.1||351||0
1738768690000|2025-02-05 15:18:10|351|350.8|351|350.9|351|350.9|351|350.8|194
1738768850000|2025-02-05 15:20:50|350.9|350.8|351|350.9|351|350.9|350.9|350.8|500
1738768870000|2025-02-05 15:21:10|||||||||669
1738769040000|2025-02-05 15:24:00|351.1||351||351.1||351||0
1738769060000|2025-02-05 15:24:20|351.1|351|351.2|351.1|351.3|351.2|351.1|351|2462
1738769070000|2025-02-05 15:24:30|351.1|351|351.2|351|351.2|351|351.1|351|0
1738769080000|2025-02-05 15:24:40|351.1||351.1||351.1||351.1||0
1738769100000|2025-02-05 15:25:00|||||||||1725
1738769120000|2025-02-05 15:25:20|351|350.9|351|350.9|351|350.9|351|350.9|378
1738769190000|2025-02-05 15:26:30|351.1|351|351.1|351|351.1|351|351.1|351|0
1738769220000|2025-02-05 15:27:00|||||||||309
1738769250000|2025-02-05 15:27:30|351|350.9|351|350.9|351|350.9|351|350.9|68
1738769260000|2025-02-05 15:27:40|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1688
1738769270000|2025-02-05 15:27:50|351|350.9|351|350.9|351|350.9|351|350.9|1173
1738769290000|2025-02-05 15:28:10|||||||||569
1738769480000|2025-02-05 15:31:20|351.1|351|351.2|351.1|351.2|351.1|351.1|351|0
1738769510000|2025-02-05 15:31:50|351.3|351.2|351.4|351.2|351.4|351.3|351.3|351.2|1546
1738769520000|2025-02-05 15:32:00||351.3||351.2||351.3||351.2|0
1738769530000|2025-02-05 15:32:10||351.3||351.3||351.3||351.3|0
1738769590000|2025-02-05 15:33:10|351.3|351.2|351.4|351.3|351.4|351.3|351.3|351.2|796
1738769600000|2025-02-05 15:33:20|||||||||1897
1738769620000|2025-02-05 15:33:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|2131
1738769680000|2025-02-05 15:34:40|351.4||351.4||351.4||351.4||350
1738769690000|2025-02-05 15:34:50|351.3||351.4||351.4||351.3||0
1738769700000|2025-02-05 15:35:00||351.3||351.3||351.3||351.3|0
1738769750000|2025-02-05 15:35:50|||||||||1200
1738769810000|2025-02-05 15:36:50|||||||||150
1738769910000|2025-02-05 15:38:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1373
1738769990000|2025-02-05 15:39:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1636
1738770060000|2025-02-05 15:41:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|2741
1738770110000|2025-02-05 15:41:50|351.6||351.6||351.6||351.6||0
1738770150000|2025-02-05 15:42:30||351.5||351.5||351.5||351.5|0
1738770320000|2025-02-05 15:45:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|461
1738770330000|2025-02-05 15:45:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2050
1738770420000|2025-02-05 15:47:00|||||||||19
1738770520000|2025-02-05 15:48:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1
1738770650000|2025-02-05 15:50:50|351.8|351.7|351.9|351.8|351.9|351.8|351.8|351.7|773
1738770670000|2025-02-05 15:51:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|2659
1738770680000|2025-02-05 15:51:20|||||||||100
1738770770000|2025-02-05 15:52:50|||||||||190
1738770790000|2025-02-05 15:53:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1091
1738770810000|2025-02-05 15:53:30|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|2098
1738770830000|2025-02-05 15:53:50||351.7||351.7||351.7||351.7|0
1738770840000|2025-02-05 15:54:00|||||||||877
1738770880000|2025-02-05 15:54:40|351.9||351.9||351.9||351.9||0
1738770900000|2025-02-05 15:55:00||351.8||351.8||351.8||351.8|0
1738770960000|2025-02-05 15:56:00||351.7||351.8||351.8||351.7|0
1738770970000|2025-02-05 15:56:10||351.7||351.8||351.8||351.7|0
1738771080000|2025-02-05 15:58:00|352|351.9|352|351.9|352|351.9|352|351.9|0
1738771140000|2025-02-05 15:59:00|352.1|352|352.1|352|352.1|352|352.1|352|87
1738771150000|2025-02-05 15:59:10|352|351.9|352|351.9|352|351.9|352|351.9|3335
1738771220000|2025-02-05 16:00:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1738771280000|2025-02-05 16:01:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1738771290000|2025-02-05 16:01:30|||||||||150
1738771300000|2025-02-05 16:01:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|873
1738771320000|2025-02-05 16:02:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|395
1738771340000|2025-02-05 16:02:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|694
1738771360000|2025-02-05 16:02:40|||||||||977
1738771460000|2025-02-05 16:04:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1738771470000|2025-02-05 16:04:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1451
1738771500000|2025-02-05 16:05:00|352|351.9|352|351.9|352|351.9|352|351.9|174
1738771540000|2025-02-05 16:05:40|||||||||5001
1738771660000|2025-02-05 16:07:40|352.1|351.8|351.9|351.8|352.1|351.8|351.9|351.8|10
1738771700000|2025-02-05 16:08:20|352|351.9|352|351.9|352|351.9|352|351.9|2762
1738771720000|2025-02-05 16:08:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|416
1738771730000|2025-02-05 16:08:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1738771750000|2025-02-05 16:09:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1738771760000|2025-02-05 16:09:20|||||||||2200
1738771770000|2025-02-05 16:09:30|352||352||352||352||0
1738771780000|2025-02-05 16:09:40||351.9||351.9||351.9||351.9|0
1738771790000|2025-02-05 16:09:50||351.8||351.9||351.9||351.8|0
1738771880000|2025-02-05 16:11:20|||||||||1483
1738771960000|2025-02-05 16:12:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|2070
1738771970000|2025-02-05 16:12:50|352|351.9|352|351.9|352|351.9|352|351.9|2480
1738772090000|2025-02-05 16:14:50|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1738772100000|2025-02-05 16:15:00|352|351.8|352.1|351.9|352.1|351.9|352|351.8|2493
1738772110000|2025-02-05 16:15:10|352|351.8|352|351.8|352|351.8|352|351.8|0
1738772120000|2025-02-05 16:15:20|352.1|351.9|352|351.8|352.1|351.9|352|351.8|0
1738772130000|2025-02-05 16:15:30|352.1|351.9|352|351.8|352.1|351.9|352|351.8|0
1738772140000|2025-02-05 16:15:40|352.1|351.9|352|351.8|352.1|351.9|352|351.8|0
1738772150000|2025-02-05 16:15:50|352.2|352|352.2|352|352.2|352|352.1|351.9|1277
1738772160000|2025-02-05 16:16:00|352.1|351.9|352.2|352|352.2|352|352.1|351.9|0
1738772170000|2025-02-05 16:16:10|352.1|351.9|352.2|352|352.2|352|352.1|351.9|0
1738772180000|2025-02-05 16:16:20|352.1|351.9|352.2|352|352.2|352|352.1|351.9|0
1738772190000|2025-02-05 16:16:30|352.1|351.9|352|351.8|352.1|351.9|352|351.8|2523
1738772200000|2025-02-05 16:16:40|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|1327
1738772210000|2025-02-05 16:16:50|352|351.8|352.1|351.9|352.1|351.9|352|351.8|1
1738772220000|2025-02-05 16:17:00|352|351.8|351.9|351.7|352|351.8|351.9|351.7|374
1738772230000|2025-02-05 16:17:10|351.8|351.6|351.9|351.7|351.9|351.7|351.8|351.6|0
1738772240000|2025-02-05 16:17:20|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1738772250000|2025-02-05 16:17:30|351.9|351.7|351.9|351.7|351.9|351.7|351.8|351.6|0
1738772260000|2025-02-05 16:17:40|351.8|351.6|351.9|351.7|351.9|351.7|351.8|351.6|0
1738772270000|2025-02-05 16:17:50|351.8|351.6|351.8|351.6|351.9|351.7|351.8|351.6|1332
1738772280000|2025-02-05 16:18:00|351.9|351.7|351.8|351.6|351.9|351.7|351.8|351.6|0
1738772290000|2025-02-05 16:18:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1738772300000|2025-02-05 16:18:20|351.8|351.6|351.8|351.6|351.9|351.7|351.8|351.6|0
1738772310000|2025-02-05 16:18:30|351.9|351.7|351.9|351.7|351.9|351.7|351.8|351.6|0
1738772320000|2025-02-05 16:18:40|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1738772340000|2025-02-05 16:19:00|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1738772350000|2025-02-05 16:19:10|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1738772360000|2025-02-05 16:19:20|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.6|4127
1738772370000|2025-02-05 16:19:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1738772390000|2025-02-05 16:19:50|351.9|351.7|351.9|351.7|351.9|351.7|351.8|351.6|0
1738772400000|2025-02-05 16:20:00|351.8|351.6|352|351.8|352|351.8|351.8|351.6|479
1738772410000|2025-02-05 16:20:10|351.9|351.7|351.9|351.7|352|351.8|351.9|351.7|0
1738772420000|2025-02-05 16:20:20|352|351.8|352|351.8|352.1|351.9|351.9|351.7|4233
1738772430000|2025-02-05 16:20:30|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1738772440000|2025-02-05 16:20:40|352|351.8|352|351.8|352|351.8|352|351.8|0
1738772450000|2025-02-05 16:20:50|351.9|351.7|351.9|351.7|352|351.8|351.9|351.7|0
1738772460000|2025-02-05 16:21:00|352|351.8|352|351.8|352.1|351.9|352|351.8|1803
1738772470000|2025-02-05 16:21:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1738772480000|2025-02-05 16:21:20|352|351.8|352|351.8|352.1|351.9|352|351.8|0
1738772490000|2025-02-05 16:21:30|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|3815
1738772500000|2025-02-05 16:21:40|352.2|352|352.2|352|352.2|352|352.1|351.9|0
1738772510000|2025-02-05 16:21:50|352.1|351.9|352.2|352|352.2|352|352.1|351.9|3509
1738772520000|2025-02-05 16:22:00|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|0
1738772530000|2025-02-05 16:22:10|352.2|352|352.2|352|352.3|352.1|352.2|352|1743
1738772540000|2025-02-05 16:22:20|352.3|352.1|352.3|352.1|352.3|352.1|352.2|352|6024
1738772550000|2025-02-05 16:22:30|352.2|352|352.3|352.1|352.3|352.1|352.2|352|0
1738772560000|2025-02-05 16:22:40|352.2|352|352.3|352.1|352.3|352.1|352.2|352|2200
1738772570000|2025-02-05 16:22:50|352.2|352|352.2|352|352.2|352|352.2|352|0
1738772580000|2025-02-05 16:23:00|352.3|352.1|352.2|352|352.3|352.1|352.2|352|0
1738772590000|2025-02-05 16:23:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1738772600000|2025-02-05 16:23:20|352.2|352|352.3|352.1|352.3|352.1|352.2|352|538
1738772610000|2025-02-05 16:23:30|352.2|352|352.2|352|352.3|352.1|352.2|352|0
1738772630000|2025-02-05 16:23:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|84
1738772640000|2025-02-05 16:24:00|352.2|352|352.3|352.1|352.4|352.2|352.2|352|809
1738772650000|2025-02-05 16:24:10|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|0
1738772660000|2025-02-05 16:24:20|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|781
1738772670000|2025-02-05 16:24:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|2112
1738772680000|2025-02-05 16:24:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1738772690000|2025-02-05 16:24:50|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1738772700000|2025-02-05 16:25:00|352.3|352.1|352.4|352.1|352.4|352.1|352.3|352|0
1738772710000|2025-02-05 16:25:10|352.3|352|352.3|352|352.3|352|352.3|352|0
1738772730000|2025-02-05 16:25:30|352.4|352.1|352.3|352|352.4|352.1|352.3|352|0
1738772740000|2025-02-05 16:25:40|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|413
1738772750000|2025-02-05 16:25:50|352.2|352|352.3|352.1|352.3|352.1|352.2|352|0
1738772760000|2025-02-05 16:26:00|352.2|352|352.3|352.1|352.3|352.1|352.2|352|513
1738772770000|2025-02-05 16:26:10|352.2|352|352.3|352.1|352.3|352.1|352.2|352|1799
1738772780000|2025-02-05 16:26:20|352.2|352|352.2|352|352.2|352|352.2|352|0
1738772790000|2025-02-05 16:26:30|352.3|352.1|352.4|352.1|352.4|352.2|352.3|352|2002
1738772800000|2025-02-05 16:26:40|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|9225
1738772810000|2025-02-05 16:26:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|97
1738772820000|2025-02-05 16:27:00|352.4|352.2|352.5|352.3|352.6|352.4|352.3|352.1|76
1738772830000|2025-02-05 16:27:10|352.4|352.2|352.5|352.3|352.5|352.3|352.4|352.2|6056
1738772840000|2025-02-05 16:27:20|352.4|352.2|352.4|352.2|352.5|352.3|352.3|352.1|2294
1738772850000|2025-02-05 16:27:30|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1391
1738772860000|2025-02-05 16:27:40|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|0
1738772870000|2025-02-05 16:27:50|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|0
1738772880000|2025-02-05 16:28:00|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|71
1738772890000|2025-02-05 16:28:10|352.3|352.1|352.3|352.1|352.4|352.2|352.3|352.1|1282
1738772900000|2025-02-05 16:28:20|352.4|352.2|352.4|352.2|352.4|352.2|352.3|352.1|2223
1738772910000|2025-02-05 16:28:30|352.3|352.1|352.4|352.2|352.4|352.2|352.3|352.1|0
1738772920000|2025-02-05 16:28:40|352.3|352.1|352.3|352.1|352.4|352.2|352.3|352.1|403
1738772940000|2025-02-05 16:29:00|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|3093
1738772950000|2025-02-05 16:29:10|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|398
1738772960000|2025-02-05 16:29:20|352.4|352.2|352.5|352.3|352.5|352.3|352.4|352.1|1571
1738772970000|2025-02-05 16:29:30|352.4|352.2|352.3|352.1|352.5|352.3|352.3|352.1|1507
1738772980000|2025-02-05 16:29:40|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|0
1738772990000|2025-02-05 16:29:50|352.4|352.2|352.5|352.2|352.5|352.2|352.3|352.1|296
1738828810000|2025-02-06 08:00:10|353|352.6|353|352.5|353|352.6|353|352.5|1171
1738828820000|2025-02-06 08:00:20|352.8|352.6|352.6|352.2|352.8|352.6|352.6|352.2|4061
1738828830000|2025-02-06 08:00:30||352.4||352.4||352.4||352.4|746
1738828840000|2025-02-06 08:00:40|353.2|352.7|353.2|352.8|353.2|352.8|353.2|352.7|7650
1738828860000|2025-02-06 08:01:00||353||352.9||353||352.9|0
1738828870000|2025-02-06 08:01:10||353||353||353||353|0
1738828880000|2025-02-06 08:01:20|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353|9235
1738828890000|2025-02-06 08:01:30|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1738828900000|2025-02-06 08:01:40||353.1||353.2||353.2||353.1|0
1738828910000|2025-02-06 08:01:50||353.1||353.1||353.1||353.1|0
1738828920000|2025-02-06 08:02:00|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|0
1738828930000|2025-02-06 08:02:10|353.3|353.3|353|352.7|353.3|353.3|353|352.7|6104
1738828940000|2025-02-06 08:02:20|352.9|352.8|353|352.8|353|352.8|352.9|352.8|2260
1738828950000|2025-02-06 08:02:30|352.9|352.6|352.7|352.5|352.9|352.6|352.7|352.5|3502
1738828980000|2025-02-06 08:03:00||352.4||352.4||352.4||352.4|0
1738829010000|2025-02-06 08:03:30|352.6||352.7||352.7||352.6||0
1738829030000|2025-02-06 08:03:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|81
1738829050000|2025-02-06 08:04:10||352.6||352.6||352.6||352.6|555
1738829060000|2025-02-06 08:04:20|352.9|352.7|353|352.8|353|352.8|352.9|352.7|0
1738829110000|2025-02-06 08:05:10||352.9||352.7||352.9||352.7|458
1738829130000|2025-02-06 08:05:30||352.8||352.8||352.8||352.8|140
1738829170000|2025-02-06 08:06:10|352.9|352.9|353|352.8|353|352.9|352.9|352.8|495
1738829190000|2025-02-06 08:06:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1123
1738829260000|2025-02-06 08:07:40||352.7||352.6||352.7||352.6|0
1738829280000|2025-02-06 08:08:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|525
1738829300000|2025-02-06 08:08:20|352.6|352.4|352.3|352.1|352.6|352.4|352.3|352.1|139
1738829310000|2025-02-06 08:08:30|352.2|352.2|352|351.8|352.2|352.2|352|351.8|6403
1738829330000|2025-02-06 08:08:50||351.9||351.8||351.9||351.8|1687
1738829340000|2025-02-06 08:09:00||351.9||351.9||351.9||351.9|0
1738829350000|2025-02-06 08:09:10|352.1|352|352.2|352|352.2|352|352.1|352|1687
1738829370000|2025-02-06 08:09:30|352|351.8|352.1|351.9|352.1|351.9|352|351.8|0
1738829380000|2025-02-06 08:09:40||351.8||351.9||351.9||351.8|0
1738829390000|2025-02-06 08:09:50|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|999
1738829410000|2025-02-06 08:10:10|352|351.8|352.1|351.8|352.1|351.8|352|351.8|0
1738829420000|2025-02-06 08:10:20|352.2|351.9|352.2|352|352.2|352|352.2|351.9|0
1738829440000|2025-02-06 08:10:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|150
1738829480000|2025-02-06 08:11:20|352.2|352|352.2|352|352.2|352|352.2|352|663
1738829500000|2025-02-06 08:11:40|352.3|352.1|352.1|351.9|352.3|352.1|352.1|351.9|3387
1738829510000|2025-02-06 08:11:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1155
1738829520000|2025-02-06 08:12:00|352|351.9|352|351.8|352.1|351.9|352|351.8|3374
1738829550000|2025-02-06 08:12:30||351.9||351.9||351.9||351.9|0
1738829560000|2025-02-06 08:12:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1738829570000|2025-02-06 08:12:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1738829580000|2025-02-06 08:13:00|352.1|351.8|352.2|352|352.2|352|352.1|351.8|35
1738829590000|2025-02-06 08:13:10|||||||||1687
1738829630000|2025-02-06 08:13:50|352|351.9|352.2|352|352.2|352|352|351.9|916
1738829640000|2025-02-06 08:14:00|352.3|352.1|352.3|352.1|352.3|352.1|352.2|352.1|100
1738829650000|2025-02-06 08:14:10|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1738829680000|2025-02-06 08:14:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1738829690000|2025-02-06 08:14:50|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|0
1738829700000|2025-02-06 08:15:00|352.4|352.2|352.5|352.2|352.5|352.3|352.4|352.2|0
1738829710000|2025-02-06 08:15:10|352.4||352.4||352.4||352.4||0
1738829720000|2025-02-06 08:15:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|12
1738829730000|2025-02-06 08:15:30|352.2|352|352.2|352|352.2|352|352.2|352|0
1738829750000|2025-02-06 08:15:50||351.9||351.9||351.9||351.9|0
1738829770000|2025-02-06 08:16:10||352||352||352||352|121
1738829790000|2025-02-06 08:16:30|352.1|351.9|352|351.8|352.1|351.9|351.9|351.8|1109
1738829800000|2025-02-06 08:16:40|352.1|351.9|352|351.8|352.1|351.9|352|351.8|3128
1738829810000|2025-02-06 08:16:50||351.9||351.9||351.9||351.9|0
1738829850000|2025-02-06 08:17:30||351.8||351.8||351.8||351.8|223
1738829880000|2025-02-06 08:18:00||351.9||351.9||351.9||351.8|0
1738829900000|2025-02-06 08:18:20|352.2|352.1|352.3|352.2|352.3|352.2|352.2|352.1|2176
1738829910000|2025-02-06 08:18:30|352.4||352.4||352.4||352.4||0
1738829940000|2025-02-06 08:19:00|||||||||200
1738830000000|2025-02-06 08:20:00||352.3||352.2||352.3||352.2|0
1738830110000|2025-02-06 08:21:50|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|0
1738830120000|2025-02-06 08:22:00||352.3||352.4||352.4||352.3|0
1738830140000|2025-02-06 08:22:20|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|0
1738830150000|2025-02-06 08:22:30|352.6||352.7||352.7||352.6||0
1738830160000|2025-02-06 08:22:40|352.6||352.7||352.7||352.6||0
1738830170000|2025-02-06 08:22:50|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.4|289
1738830300000|2025-02-06 08:25:00|352.7|352.5|352.7|352.5|352.7|352.6|352.7|352.5|0
1738830310000|2025-02-06 08:25:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1738830360000|2025-02-06 08:26:00|352.7|352.5|352.7|352.6|352.7|352.6|352.7|352.5|0
1738830370000|2025-02-06 08:26:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1738830400000|2025-02-06 08:26:40|352.9||352.9||352.9||352.9||4000
1738830450000|2025-02-06 08:27:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1738830460000|2025-02-06 08:27:40|352.7||352.7||352.7||352.7||0
1738830490000|2025-02-06 08:28:10|352.8||352.7||352.8||352.7||0
1738830500000|2025-02-06 08:28:20|352.8||352.7||352.8||352.7||0
1738830520000|2025-02-06 08:28:40|352.8||352.7||352.8||352.7||0
1738830530000|2025-02-06 08:28:50|352.8||352.8||352.8||352.8||0
1738830540000|2025-02-06 08:29:00|352.7||352.7||352.8||352.7||0
1738830570000|2025-02-06 08:29:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1147
1738830590000|2025-02-06 08:29:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738830640000|2025-02-06 08:30:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|761
1738830660000|2025-02-06 08:31:00|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1738830680000|2025-02-06 08:31:20|352.2|352|352.1|352|352.2|352|352.1|352|0
1738830710000|2025-02-06 08:31:50|352.2|352.1|352.2|352.1|352.3|352.1|352.2|352.1|731
1738830720000|2025-02-06 08:32:00|352.3||352.2||352.3||352.2||0
1738830780000|2025-02-06 08:33:00|352.3||352.3||352.3||352.3||168
1738830820000|2025-02-06 08:33:40||352.2||352.2||352.2||352.2|0
1738830830000|2025-02-06 08:33:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738830840000|2025-02-06 08:34:00|352.1|352|352.1|352|352.1|352|352.1|352|65
1738830870000|2025-02-06 08:34:30|352|351.9|352.3|352.1|352.3|352.1|352|351.9|2097
1738830880000|2025-02-06 08:34:40|352.1|352|352.2|352.1|352.2|352.1|352.1|352|2262
1738830930000|2025-02-06 08:35:30|352.3||352.3||352.3||352.3||545
1738830960000|2025-02-06 08:36:00|352.4|352.2|352.3|352.2|352.4|352.2|352.3|352.2|1420
1738831020000|2025-02-06 08:37:00|352.4|352.3|352.4|352.3|352.4|352.3|352.3|352.3|0
1738831050000|2025-02-06 08:37:30|352.5|352.4|352.6|352.5|352.6|352.5|352.5|352.4|0
1738831080000|2025-02-06 08:38:00|||||||||1170
1738831130000|2025-02-06 08:38:50|352.7||352.7||352.7||352.7||0
1738831150000|2025-02-06 08:39:10|||||||||50
1738831180000|2025-02-06 08:39:40|||||||||3000
1738831210000|2025-02-06 08:40:10||352.6||352.6||352.6||352.6|0
1738831220000|2025-02-06 08:40:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1738831240000|2025-02-06 08:40:40|||||||||283
1738831250000|2025-02-06 08:40:50|352.9|352.8|353|352.8|353|352.8|352.9|352.8|2112
1738831260000|2025-02-06 08:41:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1738831270000|2025-02-06 08:41:10||353||353||353||353|0
1738831280000|2025-02-06 08:41:20|353|352.8|353|352.8|353|352.8|353|352.8|556
1738831350000|2025-02-06 08:42:30|353.1|352.9|353.1|353|353.1|353|353.1|352.9|552
1738831360000|2025-02-06 08:42:40|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|0
1738831400000|2025-02-06 08:43:20||353.1||353.1||353.1||353.1|2
1738831410000|2025-02-06 08:43:30||353.2||353.2||353.2||353.2|0
1738831520000|2025-02-06 08:45:20|||||||||3
1738831530000|2025-02-06 08:45:30|||||||||1
1738831570000|2025-02-06 08:46:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|772
1738831650000|2025-02-06 08:47:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|386
1738831660000|2025-02-06 08:47:40|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|9306
1738831700000|2025-02-06 08:48:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|112
1738831710000|2025-02-06 08:48:30||353.8||353.7||353.8||353.7|1616
1738831720000|2025-02-06 08:48:40|353.8||353.8||353.8||353.8||0
1738831730000|2025-02-06 08:48:50|||||||||4000
1738831760000|2025-02-06 08:49:20|353.9||353.9||353.9||353.9||922
1738831770000|2025-02-06 08:49:30||353.8||353.8||353.8||353.8|0
1738831780000|2025-02-06 08:49:40|354|353.9|354|353.9|354|353.9|354|353.9|3215
1738831830000|2025-02-06 08:50:30|354.1||354.1||354.1||354.1||47
1738831840000|2025-02-06 08:50:40|354||354.1||354.1||354||0
1738831890000|2025-02-06 08:51:30|354|354.2|354.3|354.2|354.4|354.3|354|354.2|2605
1738831900000|2025-02-06 08:51:40|354.4||354.4||354.4||354.4||0
1738831940000|2025-02-06 08:52:20|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|530
1738831950000|2025-02-06 08:52:30|354.2|354|354.2|354|354.2|354|354.2|354|0
1738832030000|2025-02-06 08:53:50|354.1||354.2||354.2||354.1||1983
1738832040000|2025-02-06 08:54:00||354.1||354.1||354.1||354.1|117
1738832060000|2025-02-06 08:54:20|354.1|354|354.2|354.1|354.2|354.1|354.1|354|773
1738832100000|2025-02-06 08:55:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|996
1738832120000|2025-02-06 08:55:20|||||||||2162
1738832190000|2025-02-06 08:56:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|474
1738832220000|2025-02-06 08:57:00|353.9|353.7|353.8|353.6|353.9|353.7|353.7|353.6|212
1738832260000|2025-02-06 08:57:40||353.7||353.7||353.7||353.7|0
1738832280000|2025-02-06 08:58:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1840
1738832300000|2025-02-06 08:58:20|354|353.9|354|353.8|354|353.9|354|353.8|315
1738832320000|2025-02-06 08:58:40|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1738832350000|2025-02-06 08:59:10||354.2||354.2||354.2||354.2|0
1738832390000|2025-02-06 08:59:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|4000
1738832400000|2025-02-06 09:00:00|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1700
1738832410000|2025-02-06 09:00:10|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1738832450000|2025-02-06 09:00:50|354.3||354.3||354.3||354.3||0
1738832460000|2025-02-06 09:01:00|354.4||354.4||354.4||354.4||0
1738832590000|2025-02-06 09:03:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|150
1738832600000|2025-02-06 09:03:20|354|353.9|354|353.9|354|353.9|354|353.9|1469
1738832640000|2025-02-06 09:04:00|353.9|353.8|353.9|353.7|353.9|353.8|353.8|353.7|90
1738832710000|2025-02-06 09:05:10|353.8||353.8||353.8||353.8||0
1738832720000|2025-02-06 09:05:20|353.9||353.9||353.9||353.9||0
1738832790000|2025-02-06 09:06:30|353.8||353.8||353.8||353.8||1450
1738832860000|2025-02-06 09:07:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|970
1738832880000|2025-02-06 09:08:00|354|353.9|354.1|353.9|354.1|353.9|354|353.9|919
1738832890000|2025-02-06 09:08:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1738832920000|2025-02-06 09:08:40||354.1||354.1||354.1||354.1|0
1738832930000|2025-02-06 09:08:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|938
1738832940000|2025-02-06 09:09:00|354.4|354.3|354.7|354.5|354.7|354.5|354.4|354.3|5505
1738832950000|2025-02-06 09:09:10|354.6|354.4|354.7|354.5|354.7|354.5|354.6|354.4|4212
1738833010000|2025-02-06 09:10:10|354.6||354.6||354.6||354.6||0
1738833020000|2025-02-06 09:10:20|||||||||2500
1738833070000|2025-02-06 09:11:10|||||||||642
1738833100000|2025-02-06 09:11:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1738833240000|2025-02-06 09:14:00|||||||||2000
1738833260000|2025-02-06 09:14:20|||||||||770
1738833330000|2025-02-06 09:15:30|||||||||5372
1738833350000|2025-02-06 09:15:50||354.3||354.3||354.3||354.3|0
1738833360000|2025-02-06 09:16:00||354.4||354.3||354.4||354.3|825
1738833370000|2025-02-06 09:16:10||354.4||354.4||354.4||354.3|0
1738833430000|2025-02-06 09:17:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2274
1738833440000|2025-02-06 09:17:20|354.5||354.5||354.5||354.5||0
1738833450000|2025-02-06 09:17:30|354.4||354.4||354.4||354.4||0
1738833460000|2025-02-06 09:17:40|354.5||354.5||354.5||354.5||0
1738833500000|2025-02-06 09:18:20||354.4||354.3||354.4||354.3|0
1738833510000|2025-02-06 09:18:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1738833520000|2025-02-06 09:18:40||354.5||354.5||354.5||354.5|0
1738833680000|2025-02-06 09:21:20|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|75
1738833700000|2025-02-06 09:21:40|354.6||354.7||354.7||354.6||1480
1738833740000|2025-02-06 09:22:20|354.6||354.6||354.6||354.6||0
1738833870000|2025-02-06 09:24:30|||||||||2451
1738833910000|2025-02-06 09:25:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2649
1738833960000|2025-02-06 09:26:00|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|70
1738833970000|2025-02-06 09:26:10|354.6||354.7||354.7||354.6||0
1738834020000|2025-02-06 09:27:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1539
1738834200000|2025-02-06 09:30:00|354.5||354.5||354.5||354.5||0
1738834210000|2025-02-06 09:30:10|354.6||354.6||354.6||354.6||73
1738834250000|2025-02-06 09:30:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|482
1738834340000|2025-02-06 09:32:20||354.6||354.6||354.6||354.6|0
1738834350000|2025-02-06 09:32:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|475
1738834440000|2025-02-06 09:34:00|||||||||692
1738834520000|2025-02-06 09:35:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.7|65
1738834540000|2025-02-06 09:35:40|||||||||2112
1738834640000|2025-02-06 09:37:20|355||354.9||355||354.9||124
1738834650000|2025-02-06 09:37:30|355||355||355||355||0
1738834770000|2025-02-06 09:39:30||354.9||354.9||354.9||354.9|0
1738834780000|2025-02-06 09:39:40|355.1|355|355.1|355|355.1|355|355.1|355|94
1738834790000|2025-02-06 09:39:50|355|354.9|355|354.9|355|354.9|355|354.9|0
1738834810000|2025-02-06 09:40:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1738834830000|2025-02-06 09:40:30|355|354.9|355|354.9|355|354.9|355|354.9|456
1738835190000|2025-02-06 09:46:30|||||||||400
1738835270000|2025-02-06 09:47:50|||||||||3192
1738835340000|2025-02-06 09:49:00|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.7|1415
1738835400000|2025-02-06 09:50:00|355||355||355||355||723
1738835450000|2025-02-06 09:50:50|354.9||354.9||354.9||354.9||0
1738835530000|2025-02-06 09:52:10|||||||||1883
1738835540000|2025-02-06 09:52:20|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|2368
1738835710000|2025-02-06 09:55:10|354.7|354.5|354.7|354.6|354.7|354.6|354.6|354.5|5392
1738835730000|2025-02-06 09:55:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|3327
1738835790000|2025-02-06 09:56:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1801
1738835800000|2025-02-06 09:56:40||354.5||354.5||354.5||354.5|0
1738835810000|2025-02-06 09:56:50||354.6||354.6||354.6||354.6|0
1738835830000|2025-02-06 09:57:10||354.5||354.5||354.5||354.5|0
1738835840000|2025-02-06 09:57:20||354.6||354.5||354.6||354.5|0
1738835850000|2025-02-06 09:57:30||354.6||354.5||354.6||354.5|0
1738835870000|2025-02-06 09:57:50||354.6||354.6||354.6||354.6|0
1738836000000|2025-02-06 10:00:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1097
1738836010000|2025-02-06 10:00:10|354.9||354.9||354.9||354.9||472
1738836120000|2025-02-06 10:02:00|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|0
1738836210000|2025-02-06 10:03:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|192
1738836220000|2025-02-06 10:03:40|355|354.9|355.1|355|355.1|355|355|354.9|948
1738836230000|2025-02-06 10:03:50|||||||||1018
1738836250000|2025-02-06 10:04:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|244
1738836260000|2025-02-06 10:04:20|355.3||355.3||355.3||355.3||0
1738836340000|2025-02-06 10:05:40|355.2||355.2||355.2||355.2||150
1738836380000|2025-02-06 10:06:20|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|832
1738836410000|2025-02-06 10:06:50|355.2||355.2||355.2||355.2||3256
1738836420000|2025-02-06 10:07:00|355.1|355|355.2|355|355.2|355|355.1|355|792
1738836430000|2025-02-06 10:07:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|840
1738836480000|2025-02-06 10:08:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|497
1738836500000|2025-02-06 10:08:20||355||355||355||355|0
1738836540000|2025-02-06 10:09:00|355.1||355.1||355.1||355.1||0
1738836580000|2025-02-06 10:09:40||354.9||355||355||354.9|0
1738836600000|2025-02-06 10:10:00|355|354.9|355|354.9|355|354.9|355|354.9|0
1738836610000|2025-02-06 10:10:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|237
1738836680000|2025-02-06 10:11:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1738836690000|2025-02-06 10:11:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|133
1738836810000|2025-02-06 10:13:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|150
1738836840000|2025-02-06 10:14:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1738836900000|2025-02-06 10:15:00|||||||||437
1738836910000|2025-02-06 10:15:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1738837060000|2025-02-06 10:17:40||354.4||354.4||354.4||354.4|150
1738837070000|2025-02-06 10:17:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1738837090000|2025-02-06 10:18:10|354.4||354.5||354.5||354.4||0
1738837110000|2025-02-06 10:18:30|354.2|354.1|354.3|354.1|354.3|354.2|354.2|354.1|0
1738837150000|2025-02-06 10:19:10||354.2||354.2||354.2||354.2|0
1738837200000|2025-02-06 10:20:00||354.1||354.1||354.1||354.1|0
1738837210000|2025-02-06 10:20:10||354.2||354.2||354.2||354.2|0
1738837240000|2025-02-06 10:20:40||354.1||354.1||354.2||354.1|0
1738837250000|2025-02-06 10:20:50||354.2||354.2||354.2||354.2|0
1738837260000|2025-02-06 10:21:00||354.1||354.2||354.2||354.1|0
1738837450000|2025-02-06 10:24:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1738837570000|2025-02-06 10:26:10||354||354||354||354|928
1738837620000|2025-02-06 10:27:00|354.1|353.9|354|353.9|354.1|353.9|354|353.9|0
1738837630000|2025-02-06 10:27:10||353.8||353.8||353.8||353.8|0
1738837670000|2025-02-06 10:27:50|||||||||50
1738837840000|2025-02-06 10:30:40||353.9||353.9||353.9||353.9|0
1738837860000|2025-02-06 10:31:00|354.1||354.1||354.1||354.1||61
1738837870000|2025-02-06 10:31:10||354||354||354||354|0
1738838230000|2025-02-06 10:37:10|||||||||500
1738838310000|2025-02-06 10:38:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|492
1738838350000|2025-02-06 10:39:10||354||354||354||354|0
1738838400000|2025-02-06 10:40:00|354.1||354.1||354.1||354.1||0
1738838410000|2025-02-06 10:40:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1738838430000|2025-02-06 10:40:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1738838460000|2025-02-06 10:41:00|354.2|354|354.2|354.1|354.2|354.1|354.2|354|0
1738838470000|2025-02-06 10:41:10|354.1|354|354.1|353.9|354.1|354|354.1|353.9|575
1738838590000|2025-02-06 10:43:10||354||354||354||354|0
1738838640000|2025-02-06 10:44:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1362
1738838770000|2025-02-06 10:46:10|||||||||50
1738838820000|2025-02-06 10:47:00|354.1|354|354.2|354|354.2|354|354.1|354|2913
1738838970000|2025-02-06 10:49:30||354.1||354.1||354.1||354.1|0
1738839000000|2025-02-06 10:50:00|||||||||2007
1738839070000|2025-02-06 10:51:10|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|1078
1738839100000|2025-02-06 10:51:40||354.2||354.2||354.2||354.2|0
1738839180000|2025-02-06 10:53:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|827
1738839360000|2025-02-06 10:56:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|7648
1738839390000|2025-02-06 10:56:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|646
1738839410000|2025-02-06 10:56:50|||||||||54
1738839470000|2025-02-06 10:57:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|38
1738839580000|2025-02-06 10:59:40||354.3||354.3||354.3||354.3|123
1738839590000|2025-02-06 10:59:50||354.4||354.4||354.4||354.4|0
1738839610000|2025-02-06 11:00:10|354.6||354.6||354.6||354.6||0
1738839650000|2025-02-06 11:00:50|354.4|354.3|354.5|354.3|354.5|354.4|354.4|354.3|536
1738839660000|2025-02-06 11:01:00|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|0
1738839680000|2025-02-06 11:01:20||354.2||354.3||354.3||354.2|0
1738839690000|2025-02-06 11:01:30||354.2||354.2||354.2||354.2|3000
1738839710000|2025-02-06 11:01:50||354.3||354.3||354.3||354.3|0
1738839720000|2025-02-06 11:02:00|354.3|354.2|354.3|354.2|354.3|354.2|354.2|354.1|1775
1738839730000|2025-02-06 11:02:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|118
1738839760000|2025-02-06 11:02:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|2080
1738839800000|2025-02-06 11:03:20||354.2||354.2||354.2||354.2|0
1738839840000|2025-02-06 11:04:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1514
1738839850000|2025-02-06 11:04:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|594
1738839910000|2025-02-06 11:05:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|4081
1738839950000|2025-02-06 11:05:50|||||||||251
1738840030000|2025-02-06 11:07:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|257
1738840070000|2025-02-06 11:07:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1842
1738840330000|2025-02-06 11:12:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|150
1738840340000|2025-02-06 11:12:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|201
1738840550000|2025-02-06 11:15:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|129
1738840590000|2025-02-06 11:16:30||354.3||354.4||354.4||354.3|0
1738840600000|2025-02-06 11:16:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1247
1738840610000|2025-02-06 11:16:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|6415
1738840640000|2025-02-06 11:17:20|||||||||50
1738840770000|2025-02-06 11:19:30||354.3||354.4||354.4||354.3|0
1738840780000|2025-02-06 11:19:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1738840800000|2025-02-06 11:20:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2183
1738840830000|2025-02-06 11:20:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2297
1738840940000|2025-02-06 11:22:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1373
1738840970000|2025-02-06 11:22:50|354.6||354.6||354.6||354.6||967
1738841110000|2025-02-06 11:25:10||354.5||354.4||354.5||354.4|0
1738841170000|2025-02-06 11:26:10|354.5||354.5||354.5||354.5||0
1738841180000|2025-02-06 11:26:20|354.6||354.6||354.6||354.6||273
1738841220000|2025-02-06 11:27:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|651
1738841240000|2025-02-06 11:27:20||354.6||354.6||354.6||354.6|0
1738841260000|2025-02-06 11:27:40|||||||||2020
1738841440000|2025-02-06 11:30:40|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|231
1738841460000|2025-02-06 11:31:00|354.8|354.7|354.5|354.4|354.8|354.7|354.5|354.4|47
1738841470000|2025-02-06 11:31:10|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|2300
1738841500000|2025-02-06 11:31:40|354.3||354.3||354.3||354.3||0
1738841510000|2025-02-06 11:31:50|||||||||2490
1738841590000|2025-02-06 11:33:10|354.2|354.1|354|353.9|354.2|354.1|354|353.9|2212
1738842240000|2025-02-06 11:44:00|354.1||354.1||354.1||354.1||89
1738842250000|2025-02-06 11:44:10|354||354||354||354||0
1738842450000|2025-02-06 11:47:30||353.8||353.8||353.8||353.8|1292
1738842470000|2025-02-06 11:47:50|353.9||353.9||353.9||353.9||0
1738842580000|2025-02-06 11:49:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1738842740000|2025-02-06 11:52:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|7281
1738842750000|2025-02-06 11:52:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|22
1738842760000|2025-02-06 11:52:40|353.9||353.9||353.9||353.9||0
1738842770000|2025-02-06 11:52:50|353.8||353.8||353.8||353.8||0
1738842790000|2025-02-06 11:53:10|353.9||353.9||353.9||353.9||0
1738842840000|2025-02-06 11:54:00||353.8||353.8||353.8||353.8|0
1738842980000|2025-02-06 11:56:20|354|353.9|354|353.9|354|353.9|354|353.9|2380
1738842990000|2025-02-06 11:56:30|||||||||2360
1738843010000|2025-02-06 11:56:50|354.1||354.1||354.1||354.1||0
1738843280000|2025-02-06 12:01:20|||||||||2000
1738843320000|2025-02-06 12:02:00||354||354||354||354|0
1738843330000|2025-02-06 12:02:10||353.9||354||354||353.9|0
1738843340000|2025-02-06 12:02:20||353.9||353.9||353.9||353.9|0
1738843370000|2025-02-06 12:02:50||354||353.9||354||353.9|0
1738843440000|2025-02-06 12:04:00||354||354||354||354|0
1738843530000|2025-02-06 12:05:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1738843670000|2025-02-06 12:07:50|354.1||354.1||354.1||354.1||128
1738843680000|2025-02-06 12:08:00||354||354||354||354|0
1738843700000|2025-02-06 12:08:20||353.9||353.9||353.9||353.9|0
1738843710000|2025-02-06 12:08:30||354||354||354||354|0
1738843760000|2025-02-06 12:09:20|||||||||75
1738843820000|2025-02-06 12:10:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1738843840000|2025-02-06 12:10:40|354.1||354.1||354.1||354.1||2826
1738843860000|2025-02-06 12:11:00|354||354||354||354||0
1738843990000|2025-02-06 12:13:10|354.1|354|354.1|354|354.1|354|354.1|354|1144
1738844020000|2025-02-06 12:13:40|354|353.9|354|353.9|354.1|353.9|354|353.9|0
1738844120000|2025-02-06 12:15:20|||||||||1000
1738844220000|2025-02-06 12:17:00|354.1|354|354.2|354|354.2|354|354.1|354|1283
1738844270000|2025-02-06 12:17:50|354.1||354.1||354.1||354.1||0
1738844400000|2025-02-06 12:20:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|192
1738844470000|2025-02-06 12:21:10|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|844
1738844510000|2025-02-06 12:21:50||354.3||354.3||354.3||354.3|0
1738844530000|2025-02-06 12:22:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1738844550000|2025-02-06 12:22:30|354.4||354.4||354.4||354.4||2183
1738844620000|2025-02-06 12:23:40|354.3||354.3||354.3||354.3||814
1738844700000|2025-02-06 12:25:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|430
1738844810000|2025-02-06 12:26:50||354||354||354||354|0
1738844830000|2025-02-06 12:27:10|354.1||354.1||354.1||354.1||1800
1738845170000|2025-02-06 12:32:50|354|353.9|354|353.9|354|353.9|354|353.9|2183
1738845240000|2025-02-06 12:34:00|354.1|354|354.1|354|354.1|354|354.1|354|0
1738845360000|2025-02-06 12:36:00|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|305
1738845370000|2025-02-06 12:36:10|354.2|354.2|354.2|354.1|354.2|354.2|354.2|354.1|2183
1738845670000|2025-02-06 12:41:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1738845780000|2025-02-06 12:43:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1738845790000|2025-02-06 12:43:10|354.1||354.1||354.1||354.1||1108
1738845800000|2025-02-06 12:43:20||354||354||354||354|0
1738845810000|2025-02-06 12:43:30|||||||||642
1738845820000|2025-02-06 12:43:40|||||||||809
1738845830000|2025-02-06 12:43:50|||||||||718
1738846140000|2025-02-06 12:49:00|354|353.9|354|353.9|354|353.9|354|353.8|2183
1738846180000|2025-02-06 12:49:40||353.8||353.8||353.8||353.8|0
1738846190000|2025-02-06 12:49:50|353.9||353.9||353.9||353.9||0
1738846200000|2025-02-06 12:50:00|354|353.9|354|353.9|354|353.9|354|353.9|155
1738846310000|2025-02-06 12:51:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1738846320000|2025-02-06 12:52:00||353.7||353.7||353.7||353.7|362
1738846350000|2025-02-06 12:52:30||353.8||353.8||353.8||353.8|0
1738846400000|2025-02-06 12:53:20||353.7||353.7||353.7||353.7|0
1738846450000|2025-02-06 12:54:10||353.8||353.7||353.8||353.7|500
1738846500000|2025-02-06 12:55:00|353.8||353.8||353.8||353.8||0
1738846610000|2025-02-06 12:56:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|61
1738846750000|2025-02-06 12:59:10|||||||||1558
1738846780000|2025-02-06 12:59:40|||||||||224
1738846830000|2025-02-06 13:00:30|354|353.9|354|353.9|354|353.9|354|353.9|325
1738847020000|2025-02-06 13:03:40||353.8||353.8||353.8||353.8|65
1738847110000|2025-02-06 13:05:10|353.9|353.9|353.9|353.8|353.9|353.9|353.9|353.8|800
1738847150000|2025-02-06 13:05:50|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1738847160000|2025-02-06 13:06:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1738847170000|2025-02-06 13:06:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1738847210000|2025-02-06 13:06:50|354|353.8|353.9|353.7|354|353.8|353.9|353.7|0
1738847220000|2025-02-06 13:07:00|354|353.8|354|353.8|354|353.8|353.9|353.7|0
1738847230000|2025-02-06 13:07:10|353.9|353.7|353.9|353.7|354|353.8|353.9|353.7|0
1738847250000|2025-02-06 13:07:30|354|353.8|353.9|353.7|354|353.8|353.9|353.7|0
1738847270000|2025-02-06 13:07:50|354|353.8|354|353.8|354|353.8|354|353.8|0
1738847290000|2025-02-06 13:08:10|353.9|353.7|354|353.8|354|353.8|353.9|353.7|0
1738847300000|2025-02-06 13:08:20|353.9|353.7|354|353.8|354|353.8|353.9|353.7|0
1738847310000|2025-02-06 13:08:30|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1738847320000|2025-02-06 13:08:40|354|353.8|353.9|353.7|354|353.8|353.9|353.7|0
1738847330000|2025-02-06 13:08:50|354|353.8|353.9|353.7|354|353.8|353.9|353.7|0
1738847340000|2025-02-06 13:09:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1738847350000|2025-02-06 13:09:10|353.9|353.7|354|353.8|354|353.8|353.9|353.7|436
1738847360000|2025-02-06 13:09:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847370000|2025-02-06 13:09:30|354|353.8|354.1|353.9|354.1|353.9|354|353.8|24
1738847380000|2025-02-06 13:09:40|354|353.8|354|353.8|354|353.8|354|353.8|2183
1738847390000|2025-02-06 13:09:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847400000|2025-02-06 13:10:00|354|353.8|354.1|353.9|354.1|353.9|354|353.8|0
1738847410000|2025-02-06 13:10:10|354|353.8|354|353.8|354.1|353.9|354|353.8|0
1738847420000|2025-02-06 13:10:20|354.1|353.9|354|353.8|354.1|353.9|354|353.8|0
1738847430000|2025-02-06 13:10:30|354.1|353.9|354|353.8|354.1|353.9|354|353.8|0
1738847450000|2025-02-06 13:10:50|354.1|353.9|354|353.8|354.1|353.9|354|353.8|0
1738847470000|2025-02-06 13:11:10|354.1|353.9|354|353.8|354.1|353.9|354|353.8|0
1738847480000|2025-02-06 13:11:20|354.1|353.9|354.2|353.9|354.2|353.9|354.1|353.9|55
1738847490000|2025-02-06 13:11:30|354.1|353.8|354.2|353.9|354.2|353.9|354.1|353.8|0
1738847500000|2025-02-06 13:11:40|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1738847510000|2025-02-06 13:11:50|354.2|353.9|354.1|353.8|354.2|353.9|354.1|353.8|4
1738847520000|2025-02-06 13:12:00|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|0
1738847540000|2025-02-06 13:12:20|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1738847550000|2025-02-06 13:12:30|354.2|353.9|354.1|353.8|354.2|353.9|354.1|353.8|0
1738847580000|2025-02-06 13:13:00|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|1246
1738847590000|2025-02-06 13:13:10|354.1|353.8|354.2|353.9|354.2|353.9|354.1|353.8|0
1738847610000|2025-02-06 13:13:30|354.1|354|354.1|353.9|354.2|354|354.1|353.9|21
1738847620000|2025-02-06 13:13:40|354.2|354|354.2|354|354.2|354|354.2|354|0
1738847630000|2025-02-06 13:13:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847650000|2025-02-06 13:14:10|354.2|354|354.2|354|354.2|354|354.1|353.9|0
1738847660000|2025-02-06 13:14:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847670000|2025-02-06 13:14:30|354.2|354|354.2|354|354.2|354|354.1|353.9|0
1738847690000|2025-02-06 13:14:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847700000|2025-02-06 13:15:00|354.2|354|354.2|354|354.2|354|354.1|353.9|0
1738847710000|2025-02-06 13:15:10|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847720000|2025-02-06 13:15:20|354.2|354|354.2|354|354.2|354|354.2|354|154
1738847730000|2025-02-06 13:15:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847740000|2025-02-06 13:15:40|354.2|354|354.2|354|354.2|354|354.1|353.9|0
1738847750000|2025-02-06 13:15:50|354.1|353.9|354.2|354|354.2|354|354.1|353.9|165
1738847760000|2025-02-06 13:16:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847780000|2025-02-06 13:16:20|354.2|354|354.2|354|354.2|354|354.2|354|0
1738847800000|2025-02-06 13:16:40|354.1|353.9|354.2|354|354.2|354|354.1|353.9|0
1738847810000|2025-02-06 13:16:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847820000|2025-02-06 13:17:00|354.2|354|354.2|354|354.2|354|354.2|354|0
1738847830000|2025-02-06 13:17:10|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738847840000|2025-02-06 13:17:20|354.2|354|354.2|354|354.2|354|354.1|353.9|0
1738847850000|2025-02-06 13:17:30|354.1|353.9|354.1|353.9|354.2|354|354.1|353.9|50
1738847860000|2025-02-06 13:17:40|354.2|354|354.2|354|354.2|354|354.2|354|0
1738847870000|2025-02-06 13:17:50|354.1|353.9|354.1|353.9|354.2|354|354.1|353.9|0
1738847880000|2025-02-06 13:18:00|354.2|354|354.1|353.9|354.2|354|354.1|353.9|0
1738847890000|2025-02-06 13:18:10|354.2|354|354.1|353.9|354.2|354|354.1|353.9|0
1738847910000|2025-02-06 13:18:30|354.2|354|354.1|353.9|354.2|354|354.1|353.9|62
1738847920000|2025-02-06 13:18:40|354.2|354|354.1|353.9|354.2|354|354.1|353.9|0
1738847930000|2025-02-06 13:18:50|354.2|354|354.1|353.9|354.2|354|354.1|353.9|0
1738847940000|2025-02-06 13:19:00|354.2|354|354.1|353.9|354.2|354|354.1|353.9|0
1738847950000|2025-02-06 13:19:10|354|353.8|354.1|353.9|354.1|353.9|354|353.8|955
1738847960000|2025-02-06 13:19:20|354|353.8|354|353.8|354|353.8|354|353.8|0
1738847980000|2025-02-06 13:19:40|354.1|353.9|354|353.8|354.1|353.9|354|353.8|0
1738847990000|2025-02-06 13:19:50|354.1|353.9|354|353.8|354.1|353.9|354|353.8|0
1738848000000|2025-02-06 13:20:00|354.1|353.9|354|353.8|354.1|353.9|354|353.8|884
1738848010000|2025-02-06 13:20:10|353.9|353.7|353.9|353.7|354|353.8|353.9|353.7|0
1738848020000|2025-02-06 13:20:20|354|353.8|353.9|353.7|354|353.8|353.9|353.7|0
1738848030000|2025-02-06 13:20:30|354|353.8|354|353.8|354|353.8|354|353.8|0
1738848040000|2025-02-06 13:20:40|353.9|353.7|354|353.8|354|353.8|353.9|353.7|0
1738848050000|2025-02-06 13:20:50|353.9|353.7|354|353.8|354|353.8|353.9|353.7|0
1738848300000|2025-02-06 13:25:00|||||||||281
1738848310000|2025-02-06 13:25:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1738848420000|2025-02-06 13:27:00|||||||||2000
1738848550000|2025-02-06 13:29:10||353.6||353.6||353.6||353.6|0
1738848640000|2025-02-06 13:30:40|||||||||615
1738848720000|2025-02-06 13:32:00||353.7||353.7||353.7||353.7|0
1738848910000|2025-02-06 13:35:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|47
1738848970000|2025-02-06 13:36:10|||||||||150
1738849030000|2025-02-06 13:37:10||353.7||353.7||353.7||353.7|820
1738849040000|2025-02-06 13:37:20|353.8||353.8||353.8||353.8||0
1738849050000|2025-02-06 13:37:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|52
1738849090000|2025-02-06 13:38:10|||||||||155
1738849110000|2025-02-06 13:38:30|354|353.9|354|353.9|354|353.9|354|353.9|104
1738849130000|2025-02-06 13:38:50||353.8||353.9||353.9||353.8|0
1738849140000|2025-02-06 13:39:00||353.8||353.8||353.8||353.8|0
1738849170000|2025-02-06 13:39:30||353.9||353.9||353.9||353.9|0
1738849180000|2025-02-06 13:39:40||353.8||353.8||353.8||353.8|0
1738849230000|2025-02-06 13:40:30||353.9||353.9||353.9||353.9|0
1738849280000|2025-02-06 13:41:20|||||||||2055
1738849390000|2025-02-06 13:43:10|||||||||200
1738849440000|2025-02-06 13:44:00|||||||||276
1738849510000|2025-02-06 13:45:10|354.1|354|354.1|354|354.1|354|354.1|354|1112
1738849520000|2025-02-06 13:45:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1738849560000|2025-02-06 13:46:00|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|2258
1738849590000|2025-02-06 13:46:30|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|10
1738849620000|2025-02-06 13:47:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|247
1738849690000|2025-02-06 13:48:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|470
1738849720000|2025-02-06 13:48:40||354.5||354.5||354.5||354.5|1407
1738849760000|2025-02-06 13:49:20||354.6||354.6||354.6||354.6|0
1738849790000|2025-02-06 13:49:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|3805
1738849800000|2025-02-06 13:50:00|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|1232
1738849940000|2025-02-06 13:52:20|354.5|354.4|354.3|354.2|354.5|354.4|354.3|354.2|751
1738849960000|2025-02-06 13:52:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|22
1738850130000|2025-02-06 13:55:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2075
1738850150000|2025-02-06 13:55:50|||||||||2425
1738850190000|2025-02-06 13:56:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|4413
1738850220000|2025-02-06 13:57:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|671
1738850270000|2025-02-06 13:57:50|354.1|354|354.1|354|354.1|354|354.1|354|0
1738850290000|2025-02-06 13:58:10||353.9||353.9||353.9||353.9|0
1738850350000|2025-02-06 13:59:10||354||353.9||354||353.9|0
1738850360000|2025-02-06 13:59:20||354||354||354||354|0
1738850370000|2025-02-06 13:59:30|||||||||983
1738850430000|2025-02-06 14:00:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|2993
1738850440000|2025-02-06 14:00:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|127
1738850460000|2025-02-06 14:01:00|354.2||354.3||354.3||354.2||0
1738850470000|2025-02-06 14:01:10|354.2||354.2||354.2||354.2||0
1738850480000|2025-02-06 14:01:20|354.3||354.3||354.3||354.3||0
1738850490000|2025-02-06 14:01:30|354.2||354.3||354.3||354.2||0
1738850510000|2025-02-06 14:01:50||354.2||354.2||354.2||354.1|0
1738850520000|2025-02-06 14:02:00||354.1||354.1||354.1||354.1|0
1738850570000|2025-02-06 14:02:50|354.2||354.2||354.2||354.2||0
1738850640000|2025-02-06 14:04:00|354.3||354.3||354.3||354.3||0
1738850660000|2025-02-06 14:04:20||354.2||354.2||354.2||354.2|0
1738850670000|2025-02-06 14:04:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|21
1738850750000|2025-02-06 14:05:50|354.3||354.3||354.3||354.3||0
1738850860000|2025-02-06 14:07:40|354.2|354.2|354.3|354.2|354.3|354.2|354.2|354.2|325
1738850950000|2025-02-06 14:09:10|354.4|354.4|354.5|354.3|354.5|354.4|354.4|354.3|1244
1738850960000|2025-02-06 14:09:20|354.4|354.4|354.5|354.3|354.5|354.4|354.4|354.3|0
1738851030000|2025-02-06 14:10:30|354.4|354.2|354.3|354.2|354.4|354.2|354.3|354.2|181
1738851040000|2025-02-06 14:10:40||354.1||354.1||354.1||354.1|0
1738851160000|2025-02-06 14:12:40|354.2||354.2||354.2||354.2||0
1738851420000|2025-02-06 14:17:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|130
1738851440000|2025-02-06 14:17:20||354.1||354.1||354.1||354.1|0
1738851460000|2025-02-06 14:17:40|354.2||354.2||354.2||354.2||0
1738851520000|2025-02-06 14:18:40|||||||||150
1738851600000|2025-02-06 14:20:00|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|2794
1738851660000|2025-02-06 14:21:00|354.2||354.2||354.2||354.2||0
1738851670000|2025-02-06 14:21:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1738851680000|2025-02-06 14:21:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1738851720000|2025-02-06 14:22:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1286
1738851770000|2025-02-06 14:22:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|773
1738851780000|2025-02-06 14:23:00|354.3||354.3||354.3||354.3||0
1738851790000|2025-02-06 14:23:10||354.2||354.1||354.2||354.1|0
1738851810000|2025-02-06 14:23:30||354.2||354.2||354.2||354.2|0
1738851870000|2025-02-06 14:24:30|354.4||354.4||354.4||354.4||0
1738851900000|2025-02-06 14:25:00|354.3||354.3||354.3||354.3||0
1738851910000|2025-02-06 14:25:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1738851920000|2025-02-06 14:25:20|354.3||354.3||354.3||354.3||2087
1738851940000|2025-02-06 14:25:40||354.2||354.2||354.2||354.2|0
1738851970000|2025-02-06 14:26:10|354.4||354.4||354.4||354.4||511
1738852030000|2025-02-06 14:27:10|354.3|354.3|354.3|354.2|354.3|354.3|354.3|354.2|0
1738852040000|2025-02-06 14:27:20|354.4||354.4||354.4||354.4||0
1738852080000|2025-02-06 14:28:00|354.3||354.3||354.3||354.3||0
1738852100000|2025-02-06 14:28:20||354.1||354.1||354.1||354.1|0
1738852140000|2025-02-06 14:29:00||354.2||354.2||354.2||354.2|0
1738852150000|2025-02-06 14:29:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1738852160000|2025-02-06 14:29:20|354.3||354.3||354.3||354.3||596
1738852170000|2025-02-06 14:29:30||354.2||354.2||354.2||354.2|0
1738852200000|2025-02-06 14:30:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.2|2250
1738852270000|2025-02-06 14:31:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|336
1738852280000|2025-02-06 14:31:20||354.1||354.1||354.1||354.1|0
1738852320000|2025-02-06 14:32:00|354.2||354.2||354.2||354.2||0
1738852330000|2025-02-06 14:32:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1738852350000|2025-02-06 14:32:30|354|353.9|354|353.9|354|353.9|354|353.9|0
1738852360000|2025-02-06 14:32:40|354.1||354.1||354.1||354.1||0
1738852410000|2025-02-06 14:33:30||354||354||354||354|0
1738852430000|2025-02-06 14:33:50||353.9||353.9||353.9||353.9|0
1738852480000|2025-02-06 14:34:40|354.2|354|354.2|354|354.2|354|354.2|354|0
1738852520000|2025-02-06 14:35:20||354.1||354.1||354.1||354.1|833
1738852560000|2025-02-06 14:36:00|354.3||354.3||354.3||354.3||817
1738852580000|2025-02-06 14:36:20||354.2||354.2||354.2||354.2|0
1738852660000|2025-02-06 14:37:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1415
1738852750000|2025-02-06 14:39:10||354.2||354.2||354.2||354.2|1800
1738852770000|2025-02-06 14:39:30|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|608
1738852790000|2025-02-06 14:39:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.2|1372
1738852810000|2025-02-06 14:40:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1738852820000|2025-02-06 14:40:20||354.3||354.3||354.3||354.3|752
1738852850000|2025-02-06 14:40:50||354.4||354.4||354.4||354.4|0
1738852890000|2025-02-06 14:41:30|354.6||354.6||354.6||354.6||1077
1738852900000|2025-02-06 14:41:40||354.5||354.5||354.5||354.5|0
1738852930000|2025-02-06 14:42:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1664
1738852970000|2025-02-06 14:42:50|||||||||2283
1738853010000|2025-02-06 14:43:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|833
1738853040000|2025-02-06 14:44:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1738853060000|2025-02-06 14:44:20|355|354.9|355|354.9|355|354.9|355|354.9|836
1738853080000|2025-02-06 14:44:40|354.9|354.8|355|354.8|355|354.8|354.9|354.8|0
1738853090000|2025-02-06 14:44:50|354.9||354.9||354.9||354.9||0
1738853130000|2025-02-06 14:45:30|||||||||1300
1738853140000|2025-02-06 14:45:40|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|481
1738853150000|2025-02-06 14:45:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|150
1738853170000|2025-02-06 14:46:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|365
1738853240000|2025-02-06 14:47:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|673
1738853280000|2025-02-06 14:48:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1738853330000|2025-02-06 14:48:50|||||||||1000
1738853390000|2025-02-06 14:49:50|||||||||815
1738853410000|2025-02-06 14:50:10|355|354.9|355|354.9|355|354.9|355|354.9|0
1738853460000|2025-02-06 14:51:00|355.1|355|355|354.9|355.1|355|355|354.9|2510
1738853470000|2025-02-06 14:51:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1738853480000|2025-02-06 14:51:20|||||||||283
1738853490000|2025-02-06 14:51:30||354.7||354.7||354.7||354.7|0
1738853520000|2025-02-06 14:52:00|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|141
1738853560000|2025-02-06 14:52:40|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|0
1738853570000|2025-02-06 14:52:50|354.8||354.8||354.8||354.8||0
1738853590000|2025-02-06 14:53:10||354.7||354.7||354.7||354.7|0
1738853600000|2025-02-06 14:53:20|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|246
1738853610000|2025-02-06 14:53:30||354.8||354.8||354.8||354.8|0
1738853620000|2025-02-06 14:53:40|355||355||355||355||392
1738853700000|2025-02-06 14:55:00|354.9||354.9||354.9||354.9||0
1738853800000|2025-02-06 14:56:40|||||||||815
1738853840000|2025-02-06 14:57:20|354.8|354.7|354.9|354.7|354.9|354.8|354.8|354.7|791
1738853890000|2025-02-06 14:58:10||354.8||354.8||354.8||354.8|0
1738853940000|2025-02-06 14:59:00||354.7||354.7||354.7||354.7|0
1738853980000|2025-02-06 14:59:40||354.8||354.8||354.8||354.8|0
1738853990000|2025-02-06 14:59:50|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|0
1738854000000|2025-02-06 15:00:00|354.8|354.7|354.9|354.8|354.9|354.8|354.8|354.7|2263
1738854010000|2025-02-06 15:00:10|||||||||1616
1738854020000|2025-02-06 15:00:20|||||||||689
1738854050000|2025-02-06 15:00:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2303
1738854070000|2025-02-06 15:01:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|500
1738854130000|2025-02-06 15:02:10|355|354.9|355|354.9|355|354.9|355|354.9|150
1738854160000|2025-02-06 15:02:40||354.8||354.8||354.8||354.8|0
1738854190000|2025-02-06 15:03:10||354.9||354.9||354.9||354.9|0
1738854220000|2025-02-06 15:03:40||354.8||354.8||354.8||354.8|0
1738854250000|2025-02-06 15:04:10|354.9||354.9||354.9||354.9||0
1738854270000|2025-02-06 15:04:30|355|354.9|355|354.9|355|354.9|355|354.9|0
1738854280000|2025-02-06 15:04:40||354.8||354.8||354.8||354.8|0
1738854310000|2025-02-06 15:05:10|354.9||354.9||354.9||354.9||0
1738854350000|2025-02-06 15:05:50|||||||||2000
1738854370000|2025-02-06 15:06:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|516
1738854410000|2025-02-06 15:06:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1738854420000|2025-02-06 15:07:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1319
1738854430000|2025-02-06 15:07:10||354.6||354.6||354.6||354.6|0
1738854490000|2025-02-06 15:08:10|354.7||354.7||354.7||354.7||0
1738854500000|2025-02-06 15:08:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|26
1738854510000|2025-02-06 15:08:30|||||||||800
1738854540000|2025-02-06 15:09:00|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|235
1738854560000|2025-02-06 15:09:20|354.6|354.6|354.7|354.5|354.7|354.6|354.6|354.5|0
1738854570000|2025-02-06 15:09:30|354.6|354.6|354.7|354.5|354.7|354.6|354.6|354.5|2150
1738854580000|2025-02-06 15:09:40||354.6||354.6||354.6||354.6|0
1738854590000|2025-02-06 15:09:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1738854600000|2025-02-06 15:10:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|123
1738854640000|2025-02-06 15:10:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|2492
1738854670000|2025-02-06 15:11:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2066
1738854680000|2025-02-06 15:11:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1738854690000|2025-02-06 15:11:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|733
1738854700000|2025-02-06 15:11:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|125
1738854720000|2025-02-06 15:12:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1738854820000|2025-02-06 15:13:40|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.2|212
1738854840000|2025-02-06 15:14:00|354.2|354.1|354.2|354.1|354.3|354.2|354.2|354.1|786
1738854850000|2025-02-06 15:14:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1738854860000|2025-02-06 15:14:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1
1738854900000|2025-02-06 15:15:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|129
1738854970000|2025-02-06 15:16:10|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|68
1738855040000|2025-02-06 15:17:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2008
1738855060000|2025-02-06 15:17:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|970
1738855080000|2025-02-06 15:18:00|||||||||2499
1738855100000|2025-02-06 15:18:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|604
1738855130000|2025-02-06 15:18:50||354.2||354.2||354.2||354.2|1054
1738855150000|2025-02-06 15:19:10|354.3||354.3||354.3||354.3||325
1738855160000|2025-02-06 15:19:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1
1738855190000|2025-02-06 15:19:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1863
1738855330000|2025-02-06 15:22:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1738855350000|2025-02-06 15:22:30|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|646
1738855380000|2025-02-06 15:23:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|390
1738855430000|2025-02-06 15:23:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|948
1738855470000|2025-02-06 15:24:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|2825
1738855500000|2025-02-06 15:25:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1738855530000|2025-02-06 15:25:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|75
1738855540000|2025-02-06 15:25:40|||||||||1267
1738855560000|2025-02-06 15:26:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|471
1738855620000|2025-02-06 15:27:00|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|0
1738855660000|2025-02-06 15:27:40||354.5||354.5||354.5||354.5|0
1738855680000|2025-02-06 15:28:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1738855720000|2025-02-06 15:28:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1738855920000|2025-02-06 15:32:00|||||||||1541
1738855930000|2025-02-06 15:32:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1738855940000|2025-02-06 15:32:20|355|354.9|354.9|354.8|355|354.9|354.9|354.8|2011
1738855950000|2025-02-06 15:32:30|||||||||870
1738855960000|2025-02-06 15:32:40|355|354.9|355|354.9|355|354.9|355|354.9|0
1738856130000|2025-02-06 15:35:30|355.1|355|355.1|355|355.1|355|355.1|355|0
1738856140000|2025-02-06 15:35:40|||||||||500
1738856150000|2025-02-06 15:35:50|||||||||122
1738856160000|2025-02-06 15:36:00|||||||||789
1738856180000|2025-02-06 15:36:20|||||||||1
1738856320000|2025-02-06 15:38:40|355|354.9|355.1|355|355.1|355|355|354.9|1315
1738856370000|2025-02-06 15:39:30|||||||||3073
1738856390000|2025-02-06 15:39:50|355.2|355.1|355.1|355|355.2|355.1|355.1|355|1946
1738856400000|2025-02-06 15:40:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|544
1738856600000|2025-02-06 15:43:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1212
1738856610000|2025-02-06 15:43:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|734
1738856640000|2025-02-06 15:44:00||354.7||354.7||354.7||354.7|0
1738856670000|2025-02-06 15:44:30||354.8||354.8||354.8||354.8|0
1738856680000|2025-02-06 15:44:40|355|354.9|355|354.9|355|354.9|355|354.9|89
1738856700000|2025-02-06 15:45:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|184
1738856710000|2025-02-06 15:45:10|355||355||355||355||307
1738856770000|2025-02-06 15:46:10|354.9||354.9||354.9||354.9||12
1738856800000|2025-02-06 15:46:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2201
1738856820000|2025-02-06 15:47:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1505
1738856900000|2025-02-06 15:48:20|||||||||2259
1738856940000|2025-02-06 15:49:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1738857020000|2025-02-06 15:50:20||354.4||354.4||354.4||354.4|19
1738857100000|2025-02-06 15:51:40|354.5||354.5||354.5||354.5||0
1738857150000|2025-02-06 15:52:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1738857170000|2025-02-06 15:52:50|||||||||2493
1738857180000|2025-02-06 15:53:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1738857210000|2025-02-06 15:53:30|||||||||2825
1738857330000|2025-02-06 15:55:30|||||||||2193
1738857380000|2025-02-06 15:56:20|||||||||525
1738857410000|2025-02-06 15:56:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1117
1738857420000|2025-02-06 15:57:00|||||||||1000
1738857440000|2025-02-06 15:57:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|4302
1738857450000|2025-02-06 15:57:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|424
1738857480000|2025-02-06 15:58:00|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|1681
1738857490000|2025-02-06 15:58:10|354.3||354.3||354.3||354.3||0
1738857500000|2025-02-06 15:58:20|354.2||354.2||354.2||354.2||0
1738857520000|2025-02-06 15:58:40|||||||||2825
1738857540000|2025-02-06 15:59:00||354||354||354||354|0
1738857610000|2025-02-06 16:00:10|354.1|353.9|354|353.9|354.1|353.9|354|353.9|40
1738857630000|2025-02-06 16:00:30||353.8||353.8||353.8||353.8|1490
1738857640000|2025-02-06 16:00:40|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|0
1738857660000|2025-02-06 16:01:00|||||||||1582
1738857710000|2025-02-06 16:01:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1738857720000|2025-02-06 16:02:00|354|353.9|354|353.9|354|353.9|354|353.9|753
1738857790000|2025-02-06 16:03:10||353.8||353.8||353.8||353.8|0
1738857830000|2025-02-06 16:03:50|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|1259
1738857840000|2025-02-06 16:04:00|353.9|353.8|354|353.8|354|353.8|353.9|353.8|2825
1738857970000|2025-02-06 16:06:10||353.9||353.9||353.9||353.8|0
1738857980000|2025-02-06 16:06:20|||||||||2666
1738857990000|2025-02-06 16:06:30|354.1||354||354.1||354||0
1738858000000|2025-02-06 16:06:40|||||||||792
1738858040000|2025-02-06 16:07:20|||||||||100
1738858070000|2025-02-06 16:07:50|354.1|354|354.1|354|354.1|354|354.1|354|0
1738858150000|2025-02-06 16:09:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|630
1738858340000|2025-02-06 16:12:20|354.1|354|354|353.9|354.1|354|354|353.9|1639
1738858350000|2025-02-06 16:12:30|||||||||150
1738858440000|2025-02-06 16:14:00|||||||||150
1738858490000|2025-02-06 16:14:50|354|353.8|354|353.8|354|353.8|354|353.8|0
1738858500000|2025-02-06 16:15:00|354.1|353.9|354|353.8|354.1|353.9|354|353.8|778
1738858510000|2025-02-06 16:15:10|354.1|353.9|353.9|353.7|354.1|353.9|353.9|353.7|0
1738858520000|2025-02-06 16:15:20|354|353.8|354|353.8|354|353.8|353.9|353.7|0
1738858530000|2025-02-06 16:15:30|353.9|353.7|353.9|353.6|354|353.7|353.9|353.6|577
1738858540000|2025-02-06 16:15:40|354|353.7|353.9|353.6|354|353.7|353.9|353.6|0
1738858560000|2025-02-06 16:16:00|354|353.7|353.9|353.7|354|353.7|353.8|353.6|0
1738858570000|2025-02-06 16:16:10|353.8|353.6|353.9|353.6|353.9|353.6|353.8|353.5|1703
1738858580000|2025-02-06 16:16:20|353.8|353.5|353.8|353.5|353.8|353.5|353.8|353.5|0
1738858590000|2025-02-06 16:16:30|353.9|353.6|353.9|353.6|353.9|353.6|353.8|353.5|0
1738858600000|2025-02-06 16:16:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1738858610000|2025-02-06 16:16:50|353.8|353.6|353.7|353.5|353.8|353.6|353.7|353.5|29
1738858620000|2025-02-06 16:17:00|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1738858630000|2025-02-06 16:17:10|353.7|353.5|353.8|353.6|353.8|353.6|353.7|353.5|0
1738858640000|2025-02-06 16:17:20|353.7|353.5|353.8|353.6|353.8|353.6|353.7|353.5|1564
1738858650000|2025-02-06 16:17:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|101
1738858660000|2025-02-06 16:17:40|353.7|353.5|353.6|353.4|353.7|353.5|353.6|353.4|29
1738858670000|2025-02-06 16:17:50|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.4|0
1738858680000|2025-02-06 16:18:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1738858690000|2025-02-06 16:18:10|353.7|353.5|353.6|353.4|353.7|353.5|353.6|353.4|0
1738858700000|2025-02-06 16:18:20|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1738858710000|2025-02-06 16:18:30|||||||||83
1738858720000|2025-02-06 16:18:40|353.6|353.4|353.7|353.4|353.7|353.4|353.6|353.4|3407
1738858730000|2025-02-06 16:18:50|353.6|353.3|353.6|353.4|353.6|353.4|353.6|353.3|0
1738858740000|2025-02-06 16:19:00|||||||||767
1738858750000|2025-02-06 16:19:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1738858780000|2025-02-06 16:19:40|353.6|353.4|353.6|353.4|353.7|353.4|353.5|353.3|173
1738858790000|2025-02-06 16:19:50|353.5|353.3|353.6|353.4|353.6|353.4|353.5|353.3|0
1738858800000|2025-02-06 16:20:00|353.7|353.3|353.7|353.4|353.7|353.4|353.7|353.3|0
1738858810000|2025-02-06 16:20:10|353.6|353.5|353.6|353.4|353.8|353.6|353.6|353.4|1878
1738858820000|2025-02-06 16:20:20|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|29
1738858830000|2025-02-06 16:20:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|5033
1738858840000|2025-02-06 16:20:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1738858850000|2025-02-06 16:20:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1738858860000|2025-02-06 16:21:00|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.3|3046
1738858870000|2025-02-06 16:21:10|353.6|353.4|353.6|353.4|353.6|353.4|353.5|353.3|3227
1738858880000|2025-02-06 16:21:20|353.5|353.3|353.5|353.3|353.6|353.4|353.5|353.3|503
1738858900000|2025-02-06 16:21:40|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|1506
1738858910000|2025-02-06 16:21:50|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|412
1738858920000|2025-02-06 16:22:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1738858930000|2025-02-06 16:22:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1738858940000|2025-02-06 16:22:20|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|0
1738858950000|2025-02-06 16:22:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1738858970000|2025-02-06 16:22:50|353.5|353.3|353.5|353.3|353.6|353.4|353.5|353.3|0
1738858980000|2025-02-06 16:23:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1738858990000|2025-02-06 16:23:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|80
1738859010000|2025-02-06 16:23:30|353.6|353.4|353.4|353.2|353.6|353.4|353.4|353.2|322
1738859020000|2025-02-06 16:23:40|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|0
1738859040000|2025-02-06 16:24:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1738859050000|2025-02-06 16:24:10|||||||||1226
1738859060000|2025-02-06 16:24:20|353.4|353.2|353.5|353.3|353.5|353.3|353.4|353.2|0
1738859070000|2025-02-06 16:24:30|353.4|353.2|353.4|353.2|353.5|353.3|353.4|353.2|29
1738859080000|2025-02-06 16:24:40|353.5|353.3|353.5|353.3|353.5|353.3|353.4|353.2|0
1738859090000|2025-02-06 16:24:50|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1185
1738859100000|2025-02-06 16:25:00|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|31
1738859110000|2025-02-06 16:25:10|353.5|353.3|353.5|353.3|353.5|353.3|353.4|353.2|0
1738859120000|2025-02-06 16:25:20|353.4|353.2|353.5|353.3|353.5|353.3|353.4|353.2|5
1738859130000|2025-02-06 16:25:30|353.2|353|353.3|353|353.3|353|353.2|353|685
1738859140000|2025-02-06 16:25:40|353.4|353.1|353.4|353.1|353.4|353.1|353.3|353|0
1738859150000|2025-02-06 16:25:50|353.3|353|353.4|353.1|353.4|353.1|353.3|353|0
1738859160000|2025-02-06 16:26:00|353.2|353|353.4|353.2|353.4|353.2|353.2|353|710
1738859170000|2025-02-06 16:26:10|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|1241
1738859180000|2025-02-06 16:26:20|353.3|353.1|353.4|353.2|353.5|353.3|353.3|353.1|462
1738859190000|2025-02-06 16:26:30|353.5|353.3|353.3|353.1|353.5|353.3|353.3|353.1|794
1738859200000|2025-02-06 16:26:40|353.5|353.2|353.4|353.1|353.5|353.2|353.3|353.1|0
1738859210000|2025-02-06 16:26:50|353.5|353.2|353.4|353.1|353.5|353.2|353.4|353.1|0
1738859220000|2025-02-06 16:27:00|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|0
1738859230000|2025-02-06 16:27:10|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|0
1738859240000|2025-02-06 16:27:20|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.1|617
1738859250000|2025-02-06 16:27:30|353.3|353.1|353.2|353|353.4|353.2|353.2|353|1103
1738859260000|2025-02-06 16:27:40|353.3|353.1|353.2|353|353.3|353.1|353.2|353|2194
1738859280000|2025-02-06 16:28:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1031
1738859290000|2025-02-06 16:28:10|353.2|353|353.2|353|353.3|353.1|353.2|353|6366
1738859300000|2025-02-06 16:28:20|353.3|353.1|353.1|352.9|353.3|353.1|353.1|352.9|0
1738859310000|2025-02-06 16:28:30|353.2|353|353.2|352.9|353.3|353|353.2|352.9|19
1738859320000|2025-02-06 16:28:40|353.3|353|353.2|353|353.3|353|353.1|352.9|0
1738859330000|2025-02-06 16:28:50|353.1|352.9|353.2|353|353.3|353.1|353.1|352.9|0
1738859340000|2025-02-06 16:29:00|353.3|353.1|353.2|353|353.3|353.1|353.2|353|0
1738859350000|2025-02-06 16:29:10|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1579
1738859360000|2025-02-06 16:29:20|353.2|353|353.3|353.1|353.3|353.1|353.2|353|342
1738859370000|2025-02-06 16:29:30|353.2|353|353.3|353.1|353.3|353.1|353.2|353|697
1738859380000|2025-02-06 16:29:40|353.2|353|353.2|353|353.3|353.1|353.2|353|340
1738859390000|2025-02-06 16:29:50|353.3|353.1|353.3|353.1|353.3|353.1|353.2|353|0
1738915210000|2025-02-07 08:00:10|350.3|350|350.6|350.2|350.6|350.2|350.3|350|2000
1738915220000|2025-02-07 08:00:20|351.4|351|351.4|351|351.4|351|351.4|351|837
1738915230000|2025-02-07 08:00:30|351.5|351.1|351.5|351.1|351.5|351.3|351.5|351.1|360
1738915260000|2025-02-07 08:01:00|351.6|351.2|351.5|351|351.6|351.3|351.5|351|2109
1738915270000|2025-02-07 08:01:10||350.9||350.9||350.9||350.9|0
1738915280000|2025-02-07 08:01:20|351.4||351.4||351.4||351.4||0
1738915290000|2025-02-07 08:01:30|351.1|350.8|351|350.5|351.1|350.8|351|350.4|747
1738915300000|2025-02-07 08:01:40|350.9|350.4|350.9|350.4|350.9|350.5|350.9|350.4|0
1738915320000|2025-02-07 08:02:00|350.8||350.8||350.9||350.8||0
1738915340000|2025-02-07 08:02:20|351|350.5|351|350.7|351|350.8|351|350.5|0
1738915350000|2025-02-07 08:02:30||350.8||350.8||350.8||350.8|0
1738915360000|2025-02-07 08:02:40||350.7||350.7||350.7||350.7|0
1738915390000|2025-02-07 08:03:10|351.4|351.1|351.4|351|351.4|351.1|351.4|351|0
1738915400000|2025-02-07 08:03:20|351.5|351.1|351.4|351|351.5|351.1|351.4|351|0
1738915410000|2025-02-07 08:03:30|351.5|351.1|351.2|350.8|351.5|351.1|351.2|350.8|0
1738915420000|2025-02-07 08:03:40|351.1|351|351.1|351|351.1|351|351.1|350.8|0
1738915430000|2025-02-07 08:03:50|351.4|351.1|351.4|351|351.4|351.1|351.4|351|100
1738915440000|2025-02-07 08:04:00||351.1||351||351.1||351|0
1738915460000|2025-02-07 08:04:20||351.1||351||351.1||351|0
1738915500000|2025-02-07 08:05:00|351.8|351.4|351.8|351.4|351.8|351.4|351.8|351.4|1700
1738915510000|2025-02-07 08:05:10|351.7|351.5|351.7|351.3|351.7|351.5|351.7|351.3|1800
1738915520000|2025-02-07 08:05:20|351.6||351.6||351.6||351.6||0
1738915530000|2025-02-07 08:05:30|351.5|351.1|351.4|351.1|351.5|351.1|351.4|351.1|1700
1738915550000|2025-02-07 08:05:50|351.6|351.3|351.6|351.3|351.6|351.4|351.6|351.3|764
1738915590000|2025-02-07 08:06:30|351.5||351.5||351.5||351.5||0
1738915620000|2025-02-07 08:07:00|351.7|351.4|351.8|351.5|351.8|351.5|351.7|351.4|1577
1738915640000|2025-02-07 08:07:20||351.6||351.6||351.6||351.6|0
1738915710000|2025-02-07 08:08:30|351.9|351.8|352.1|351.8|352.1|351.8|351.9|351.8|2000
1738915740000|2025-02-07 08:09:00|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|0
1738915760000|2025-02-07 08:09:20|352.1||352.1||352.1||352.1||0
1738915770000|2025-02-07 08:09:30|352.3|352|352.3|352|352.3|352|352.3|352|150
1738915780000|2025-02-07 08:09:40|352.2||352.3||352.3||352.2||60
1738915800000|2025-02-07 08:10:00|352.5|352.1|352.5|352.3|352.5|352.3|352.5|352|109
1738915810000|2025-02-07 08:10:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|551
1738915830000|2025-02-07 08:10:30|352.5|352.3|352.6|352.3|352.6|352.3|352.5|352.3|1700
1738915870000|2025-02-07 08:11:10|352.8|352.4|352.8|352.6|352.8|352.6|352.8|352.4|0
1738915900000|2025-02-07 08:11:40|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|200
1738915920000|2025-02-07 08:12:00|352.4|352.2|351.9|351.7|352.4|352.2|351.9|351.7|210
1738915930000|2025-02-07 08:12:10||351.6||351.6||351.6||351.6|0
1738915950000|2025-02-07 08:12:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1738915990000|2025-02-07 08:13:10|352.2|352|352.3|352.1|352.3|352.1|352.2|352|1080
1738916000000|2025-02-07 08:13:20|352|351.9|352|351.9|352.1|351.9|352|351.9|5363
1738916010000|2025-02-07 08:13:30|352.1|352|352|351.9|352.1|352|352|351.9|1004
1738916020000|2025-02-07 08:13:40|352.5|352.2|352.5|352.3|352.5|352.4|352.4|352.2|4132
1738916030000|2025-02-07 08:13:50|||||||||282
1738916040000|2025-02-07 08:14:00|352.6|352.4|352.5|352.3|352.6|352.5|352.5|352.3|1897
1738916050000|2025-02-07 08:14:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|1158
1738916060000|2025-02-07 08:14:20|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|951
1738916070000|2025-02-07 08:14:30|352.6||352.5||352.6||352.5||0
1738916090000|2025-02-07 08:14:50|352.6|352.4|352.4|352.3|352.6|352.4|352.4|352.3|859
1738916100000|2025-02-07 08:15:00|352.2|352.1|352.2|352|352.2|352.1|352.2|352|1111
1738916110000|2025-02-07 08:15:10|352.3|352.2|352.5|352.4|352.5|352.4|352.3|352.2|1453
1738916120000|2025-02-07 08:15:20|352.6||352.6||352.6||352.6||2830
1738916130000|2025-02-07 08:15:30|352.7||352.7||352.7||352.7||0
1738916140000|2025-02-07 08:15:40||352.5||352.5||352.5||352.5|0
1738916150000|2025-02-07 08:15:50|352.5|352.4|352.3|352.1|352.6|352.4|352.2|352.1|4078
1738916160000|2025-02-07 08:16:00|352.4|352.2|352.4|352.3|352.6|352.4|352.4|352.2|1894
1738916170000|2025-02-07 08:16:10|352.3|352.1|352.2|352|352.3|352.2|352.2|352|133
1738916190000|2025-02-07 08:16:30|352.4|352.1|352.4|352.2|352.4|352.2|352.4|352.1|8011
1738916200000|2025-02-07 08:16:40|352.2|352|352.4|352.2|352.4|352.2|352.2|352|1968
1738916220000|2025-02-07 08:17:00|352.5|352.3|352.4|352.3|352.5|352.4|352.4|352.3|2254
1738916240000|2025-02-07 08:17:20|352.5||352.5||352.5||352.5||0
1738916260000|2025-02-07 08:17:40|352.3|352.2|352.5|352.3|352.5|352.3|352.3|352.2|631
1738916270000|2025-02-07 08:17:50|352.6|352.4|352.6|352.4|352.7|352.5|352.5|352.4|1661
1738916280000|2025-02-07 08:18:00|352.7|352.5|352.6|352.5|352.7|352.5|352.6|352.5|0
1738916300000|2025-02-07 08:18:20|352.5|352.4|352.5|352.2|352.5|352.4|352.4|352.2|1236
1738916320000|2025-02-07 08:18:40|352.4||352.4||352.4||352.4||0
1738916330000|2025-02-07 08:18:50|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|1700
1738916340000|2025-02-07 08:19:00|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.3|0
1738916360000|2025-02-07 08:19:20||352.3||352.3||352.3||352.3|0
1738916370000|2025-02-07 08:19:30|352.5|352.4|352.7|352.5|352.7|352.5|352.5|352.4|1297
1738916380000|2025-02-07 08:19:40||352.6||352.6||352.6||352.6|0
1738916400000|2025-02-07 08:20:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|240
1738916420000|2025-02-07 08:20:20|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|3
1738916450000|2025-02-07 08:20:50|352.4||352.4||352.4||352.4||0
1738916470000|2025-02-07 08:21:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|675
1738916480000|2025-02-07 08:21:20|352.1|352|352|351.9|352.1|352|352|351.9|891
1738916490000|2025-02-07 08:21:30||351.8||351.8||351.8||351.8|0
1738916510000|2025-02-07 08:21:50|352.1|351.9|352.2|352|352.2|352|352|351.8|3868
1738916520000|2025-02-07 08:22:00|352.3|352.1|352.5|352.2|352.5|352.2|352.3|352.1|847
1738916530000|2025-02-07 08:22:10|352.4||352.5||352.5||352.4||0
1738916540000|2025-02-07 08:22:20|352.4||352.5||352.5||352.4||0
1738916560000|2025-02-07 08:22:40|352.4||352.4||352.4||352.4||0
1738916690000|2025-02-07 08:24:50|352.2|352|352.1|351.9|352.2|352|352.1|351.9|753
1738916700000|2025-02-07 08:25:00|352.2|352|352.2|352|352.3|352.1|352.2|352|606
1738916710000|2025-02-07 08:25:10|352.3|352.1|352.1|352|352.3|352.1|352.1|352|0
1738916720000|2025-02-07 08:25:20|352.2||352.2||352.2||352.2||1330
1738916730000|2025-02-07 08:25:30|352.1||352.1||352.1||352.1||0
1738916760000|2025-02-07 08:26:00|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|131
1738916780000|2025-02-07 08:26:20|352||352||352||352||0
1738916800000|2025-02-07 08:26:40||351.8||351.8||351.8||351.8|0
1738916810000|2025-02-07 08:26:50||351.9||351.9||351.9||351.9|0
1738916820000|2025-02-07 08:27:00|351.9|351.7|351.7|351.5|351.9|351.7|351.7|351.5|645
1738916920000|2025-02-07 08:28:40|351.6||351.6||351.6||351.6||855
1738916930000|2025-02-07 08:28:50|351.5|351.3|351.6|351.4|351.6|351.5|351.5|351.3|0
1738916940000|2025-02-07 08:29:00|351.7|351.5|352.1|351.9|352.1|351.9|351.7|351.5|4553
1738916950000|2025-02-07 08:29:10|352|351.8|351.9|351.7|352|351.8|351.9|351.7|0
1738917000000|2025-02-07 08:30:00|352|351.8|352.1|351.9|352.1|352|352|351.8|396
1738917020000|2025-02-07 08:30:20||352||352||352||352|0
1738917030000|2025-02-07 08:30:30|352|351.9|352|351.8|352|351.9|352|351.8|1409
1738917060000|2025-02-07 08:31:00|352.1|351.9|352.3|352.1|352.3|352.1|352.1|351.9|0
1738917100000|2025-02-07 08:31:40|352.2|352.3|352.5|352.3|352.5|352.3|352.2|352.3|329
1738917200000|2025-02-07 08:33:20||352.4||352.4||352.4||352.4|0
1738917210000|2025-02-07 08:33:30|352.4|352.3|352.6|352.4|352.6|352.4|352.4|352.3|308
1738917230000|2025-02-07 08:33:50|352.7||352.7||352.7||352.7||0
1738917270000|2025-02-07 08:34:30|352.4|352.1|352.4|352.1|352.4|352.1|352.4|352.1|3366
1738917300000|2025-02-07 08:35:00|352.3||352.3||352.3||352.3||0
1738917340000|2025-02-07 08:35:40|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|308
1738917390000|2025-02-07 08:36:30|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|2168
1738917420000|2025-02-07 08:37:00|352.2|352|352.2|352|352.2|352|352.2|352|109
1738917450000|2025-02-07 08:37:30|352|351.8|352|351.8|352|351.8|352|351.8|80
1738917460000|2025-02-07 08:37:40||351.9||351.8||351.9||351.8|0
1738917470000|2025-02-07 08:37:50|351.9|351.6|351.9|351.7|351.9|351.7|351.8|351.6|277
1738917480000|2025-02-07 08:38:00|351.8|351.8|351.8|351.6|351.8|351.8|351.8|351.6|2742
1738917490000|2025-02-07 08:38:10|352|351.7|352|351.8|352|351.8|352|351.7|614
1738917540000|2025-02-07 08:39:00|352.1|351.9|352.1|352|352.1|352|352.1|351.9|0
1738917550000|2025-02-07 08:39:10||351.9||351.9||351.9||351.9|125
1738917580000|2025-02-07 08:39:40|||||||||729
1738917590000|2025-02-07 08:39:50||352||352||352||352|1800
1738917600000|2025-02-07 08:40:00|352.2|352.1|352.2|352|352.3|352.2|352.2|352|3824
1738917650000|2025-02-07 08:40:50|||||||||763
1738917730000|2025-02-07 08:42:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|647
1738917780000|2025-02-07 08:43:00||352||352||352||352|0
1738917790000|2025-02-07 08:43:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1738917800000|2025-02-07 08:43:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|301
1738917820000|2025-02-07 08:43:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|654
1738917840000|2025-02-07 08:44:00|352.6||352.6||352.6||352.6||889
1738917900000|2025-02-07 08:45:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|366
1738917920000|2025-02-07 08:45:20|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|0
1738917930000|2025-02-07 08:45:30|352.9||352.9||352.9||352.9||0
1738917940000|2025-02-07 08:45:40|352.8||352.8||352.8||352.8||1446
1738917960000|2025-02-07 08:46:00|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|0
1738918010000|2025-02-07 08:46:50|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|878
1738918070000|2025-02-07 08:47:50||352.6||352.6||352.6||352.6|0
1738918140000|2025-02-07 08:49:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|101
1738918160000|2025-02-07 08:49:20||352.6||352.7||352.7||352.6|914
1738918200000|2025-02-07 08:50:00|352.9|352.6|352.8|352.7|352.9|352.7|352.8|352.6|838
1738918230000|2025-02-07 08:50:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|82
1738918260000|2025-02-07 08:51:00|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|839
1738918290000|2025-02-07 08:51:30|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|122
1738918300000|2025-02-07 08:51:40|352.9||352.9||352.9||352.9||0
1738918310000|2025-02-07 08:51:50|353.1|353|353.1|353|353.1|353|353.1|353|2105
1738918320000|2025-02-07 08:52:00||352.9||352.9||352.9||352.9|0
1738918330000|2025-02-07 08:52:10|353||353.1||353.1||353||2105
1738918460000|2025-02-07 08:54:20||353||352.9||353||352.9|0
1738918540000|2025-02-07 08:55:40|353|353|353|352.9|353|353|353|352.9|6151
1738918570000|2025-02-07 08:56:10||352.8||352.9||352.9||352.8|4661
1738918580000|2025-02-07 08:56:20|353.1|353|353.1|353|353.1|353|353.1|353|98
1738918610000|2025-02-07 08:56:50|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|142
1738918620000|2025-02-07 08:57:00||353||353||353||353|0
1738918650000|2025-02-07 08:57:30|||||||||1572
1738918680000|2025-02-07 08:58:00|353.1|352.9|353.2|353|353.2|353|353.1|352.9|643
1738918700000|2025-02-07 08:58:20|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|3293
1738918720000|2025-02-07 08:58:40|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|165
1738918730000|2025-02-07 08:58:50|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|842
1738918740000|2025-02-07 08:59:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1738918770000|2025-02-07 08:59:30|353.3||353.3||353.3||353.3||0
1738918800000|2025-02-07 09:00:00||353.2||353.2||353.2||353.1|124
1738918860000|2025-02-07 09:01:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|3704
1738918890000|2025-02-07 09:01:30||353||353||353||353|1877
1738918900000|2025-02-07 09:01:40|353|352.9|353|352.9|353|352.9|353|352.9|939
1738918920000|2025-02-07 09:02:00||352.8||352.8||352.8||352.8|62
1738918940000|2025-02-07 09:02:20|353.1|353|353.1|353|353.1|353|353.1|353|0
1738918950000|2025-02-07 09:02:30|||||||||738
1738919010000|2025-02-07 09:03:30|353.2||353.2||353.2||353.2||0
1738919020000|2025-02-07 09:03:40|353.1|353.1|353.2|353.1|353.2|353.1|353.1|353.1|2637
1738919030000|2025-02-07 09:03:50|353.1|353|353.1|353|353.1|353|353.1|353|342
1738919040000|2025-02-07 09:04:00|353.3|352.9|353.3|353.2|353.3|353.2|353.3|352.9|333
1738919050000|2025-02-07 09:04:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|2637
1738919070000|2025-02-07 09:04:30|353.3||353.3||353.3||353.3||0
1738919100000|2025-02-07 09:05:00|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1738919150000|2025-02-07 09:05:50||353.3||353.2||353.3||353.2|0
1738919190000|2025-02-07 09:06:30|||||||||5
1738919280000|2025-02-07 09:08:00|353.3|353|353.2|353|353.3|353|353.1|353|51
1738919370000|2025-02-07 09:09:30|353.4|353.1|353.4|353.2|353.4|353.2|353.4|353.1|1142
1738919400000|2025-02-07 09:10:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|5116
1738919410000|2025-02-07 09:10:10|353|352.9|353.1|353|353.1|353|353|352.9|9396
1738919460000|2025-02-07 09:11:00|353|352.9|353.1|353|353.1|353|353|352.9|8138
1738919470000|2025-02-07 09:11:10|353|352.9|353.1|353|353.1|353|353|352.9|2719
1738919480000|2025-02-07 09:11:20|353|352.9|353.1|353|353.1|353|353|352.9|0
1738919490000|2025-02-07 09:11:30|353|352.9|353.1|353|353.1|353|353|352.9|0
1738919500000|2025-02-07 09:11:40|353|352.9|353.1|353|353.1|353|353|352.9|2407
1738919510000|2025-02-07 09:11:50|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|767
1738919520000|2025-02-07 09:12:00|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|975
1738919530000|2025-02-07 09:12:10|||||||||125
1738919550000|2025-02-07 09:12:30||353.2||353.2||353.2||353.2|2512
1738919580000|2025-02-07 09:13:00|353.2|353|353.2|353.1|353.2|353.1|353.1|353|11890
1738919590000|2025-02-07 09:13:10|353.4|353.3|353.3|353.2|353.4|353.3|353.3|353.2|2787
1738919600000|2025-02-07 09:13:20|353.4||353.4||353.4||353.3||0
1738919700000|2025-02-07 09:15:00|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|1220
1738919730000|2025-02-07 09:15:30|353.7||353.7||353.7||353.7||590
1738919770000|2025-02-07 09:16:10||353.6||353.6||353.6||353.6|0
1738919780000|2025-02-07 09:16:20|353.8||353.8||353.8||353.7||0
1738919800000|2025-02-07 09:16:40|353.7||353.7||353.7||353.7||0
1738919820000|2025-02-07 09:17:00|353.6|353.5|353.6|353.5|353.6|353.6|353.6|353.5|22
1738919830000|2025-02-07 09:17:10||353.4||353.4||353.4||353.4|18
1738919850000|2025-02-07 09:17:30||353.5||353.5||353.5||353.4|1438
1738919880000|2025-02-07 09:18:00||353.4||353.4||353.4||353.4|18
1738919900000|2025-02-07 09:18:20||353.5||353.4||353.5||353.4|2637
1738919910000|2025-02-07 09:18:30|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1738919920000|2025-02-07 09:18:40||353.4||353.4||353.4||353.4|1500
1738919950000|2025-02-07 09:19:10||353.3||353.3||353.3||353.3|975
1738920020000|2025-02-07 09:20:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|150
1738920060000|2025-02-07 09:21:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|319
1738920090000|2025-02-07 09:21:30|353.6||353.6||353.6||353.6||797
1738920100000|2025-02-07 09:21:40|353.7||353.7||353.7||353.7||0
1738920130000|2025-02-07 09:22:10|353.6|353.3|353.5|353.3|353.6|353.3|353.5|353.3|0
1738920170000|2025-02-07 09:22:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1637
1738920360000|2025-02-07 09:26:00||353.6||353.6||353.6||353.6|0
1738920370000|2025-02-07 09:26:10|353.8||353.8||353.8||353.8||2637
1738920380000|2025-02-07 09:26:20||353.7||353.7||353.7||353.7|4986
1738920480000|2025-02-07 09:28:00|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|2637
1738920500000|2025-02-07 09:28:20|353.6||353.7||353.7||353.6||0
1738920530000|2025-02-07 09:28:50|353.6||353.6||353.6||353.6||0
1738920540000|2025-02-07 09:29:00||353.4||353.4||353.4||353.4|40
1738920570000|2025-02-07 09:29:30|||||||||45
1738920710000|2025-02-07 09:31:50|353.3|353.1|353.1|352.9|353.3|353.1|353.1|352.9|1204
1738920760000|2025-02-07 09:32:40|353|353.1|353.2|353.1|353.2|353.1|353|353.1|756
1738920780000|2025-02-07 09:33:00|353.1|353|353.1|353|353.1|353|353.1|353|0
1738920790000|2025-02-07 09:33:10|353|352.9|353|352.8|353|352.9|353|352.8|5274
1738920800000|2025-02-07 09:33:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|2637
1738920840000|2025-02-07 09:34:00|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1738920850000|2025-02-07 09:34:10||352.7||352.7||352.7||352.7|0
1738920860000|2025-02-07 09:34:20|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|150
1738920900000|2025-02-07 09:35:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|1546
1738920930000|2025-02-07 09:35:30|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1738920950000|2025-02-07 09:35:50||352.5||352.4||352.5||352.4|0
1738921060000|2025-02-07 09:37:40|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|497
1738921080000|2025-02-07 09:38:00|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1738921140000|2025-02-07 09:39:00|352.5|352.3|352.6|352.4|352.6|352.4|352.5|352.3|1047
1738921150000|2025-02-07 09:39:10|352.5||352.5||352.5||352.5||0
1738921160000|2025-02-07 09:39:20|||||||||2637
1738921200000|2025-02-07 09:40:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1738921210000|2025-02-07 09:40:10||352.2||352.2||352.2||352.2|2637
1738921290000|2025-02-07 09:41:30|352.6|352.4|352.6|352.4|352.7|352.5|352.6|352.4|1997
1738921320000|2025-02-07 09:42:00|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|900
1738921350000|2025-02-07 09:42:30|352.4|352.1|352.3|352.1|352.4|352.1|352.3|352.1|150
1738921390000|2025-02-07 09:43:10||352.2||352.1||352.2||352.1|0
1738921430000|2025-02-07 09:43:50|352.2|352|352.2|352|352.2|352|352.2|352|1113
1738921490000|2025-02-07 09:44:50||352.1||352||352.1||352|749
1738921500000|2025-02-07 09:45:00|352.3|352.1|352.5|352.3|352.5|352.3|352.3|352.1|1308
1738921510000|2025-02-07 09:45:10|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1738921560000|2025-02-07 09:46:00|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|0
1738921570000|2025-02-07 09:46:10|352.4||352.4||352.4||352.4||0
1738921590000|2025-02-07 09:46:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1738921600000|2025-02-07 09:46:40|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|2853
1738921640000|2025-02-07 09:47:20|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|150
1738921650000|2025-02-07 09:47:30|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|150
1738921670000|2025-02-07 09:47:50|352.6||352.6||352.6||352.6||754
1738921680000|2025-02-07 09:48:00||352.4||352.5||352.5||352.4|1508
1738921690000|2025-02-07 09:48:10|||||||||3766
1738921700000|2025-02-07 09:48:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|104
1738921770000|2025-02-07 09:49:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1738921790000|2025-02-07 09:49:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1738921800000|2025-02-07 09:50:00|352.6|352.5|352.7|352.5|352.7|352.5|352.6|352.5|150
1738921850000|2025-02-07 09:50:50|352.6||352.6||352.6||352.6||83
1738921860000|2025-02-07 09:51:00|352.7|352.6|352.7|352.5|352.7|352.6|352.7|352.5|1358
1738921890000|2025-02-07 09:51:30|352.8|352.6|352.8|352.7|352.8|352.7|352.8|352.6|289
1738921920000|2025-02-07 09:52:00|352.9||352.9||352.9||352.9||0
1738921980000|2025-02-07 09:53:00||352.8||352.8||352.8||352.8|0
1738921990000|2025-02-07 09:53:10||352.7||352.7||352.7||352.7|0
1738922060000|2025-02-07 09:54:20|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|4299
1738922100000|2025-02-07 09:55:00|352.7||352.7||352.7||352.7||121
1738922160000|2025-02-07 09:56:00||352.5||352.6||352.6||352.5|0
1738922180000|2025-02-07 09:56:20|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|705
1738922290000|2025-02-07 09:58:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|736
1738922320000|2025-02-07 09:58:40||352.7||352.7||352.7||352.7|1009
1738922380000|2025-02-07 09:59:40|352.8||352.8||352.8||352.8||0
1738922400000|2025-02-07 10:00:00|352.9|352.8|352.9|352.8|353|352.8|352.9|352.8|38
1738922410000|2025-02-07 10:00:10|353|353|353.2|353|353.2|353|353|353|868
1738922500000|2025-02-07 10:01:40|353.1||353.1||353.1||353.1||0
1738922510000|2025-02-07 10:01:50||352.9||352.9||352.9||352.9|0
1738922580000|2025-02-07 10:03:00|353.2|353|353.2|353.1|353.2|353.1|353.2|353|445
1738922600000|2025-02-07 10:03:20|353.3||353.3||353.3||353.3||668
1738922620000|2025-02-07 10:03:40|353.2||353.2||353.2||353.2||446
1738922640000|2025-02-07 10:04:00||353||353||353||353|0
1738922660000|2025-02-07 10:04:20||353.1||353.1||353.1||353.1|0
1738922700000|2025-02-07 10:05:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|0
1738922720000|2025-02-07 10:05:20|353.4|353.3|353.4|353.2|353.4|353.3|353.4|353.2|35
1738922760000|2025-02-07 10:06:00||353.3||353.3||353.3||353.3|0
1738922770000|2025-02-07 10:06:10|353.5||353.5||353.5||353.5||0
1738922800000|2025-02-07 10:06:40||353.4||353.4||353.4||353.4|0
1738922820000|2025-02-07 10:07:00||353.3||353.3||353.3||353.3|282
1738922840000|2025-02-07 10:07:20|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1738922940000|2025-02-07 10:09:00|353.3|353.1|353.4|353.3|353.4|353.3|353.3|353.1|0
1738922990000|2025-02-07 10:09:50||353.2||353.2||353.2||353.2|1658
1738923010000|2025-02-07 10:10:10||353.3||353.3||353.3||353.3|0
1738923030000|2025-02-07 10:10:30|||||||||138
1738923080000|2025-02-07 10:11:20|353.5||353.5||353.5||353.5||451
1738923090000|2025-02-07 10:11:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|150
1738923120000|2025-02-07 10:12:00|353.4|353.3|353.5|353.4|353.5|353.4|353.4|353.3|2835
1738923130000|2025-02-07 10:12:10|353.6||353.6||353.6||353.6||0
1738923240000|2025-02-07 10:14:00|353.5||353.5||353.5||353.5||0
1738923250000|2025-02-07 10:14:10|353.6||353.5||353.6||353.5||0
1738923290000|2025-02-07 10:14:50|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1738923390000|2025-02-07 10:16:30|||||||||89
1738923510000|2025-02-07 10:18:30||353.2||353.2||353.2||353.2|0
1738923520000|2025-02-07 10:18:40|353.3||353.3||353.3||353.3||0
1738923530000|2025-02-07 10:18:50||353.1||353.1||353.1||353.1|150
1738923700000|2025-02-07 10:21:40|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1738923720000|2025-02-07 10:22:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1738923730000|2025-02-07 10:22:10|352.8|352.6|352.6|352.4|352.8|352.6|352.6|352.4|10
1738923780000|2025-02-07 10:23:00||352.5||352.5||352.5||352.5|0
1738923810000|2025-02-07 10:23:30|352.5|352.4|352.6|352.4|352.6|352.4|352.5|352.4|1977
1738923900000|2025-02-07 10:25:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|1426
1738923910000|2025-02-07 10:25:10|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1738923940000|2025-02-07 10:25:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.6|776
1738923950000|2025-02-07 10:25:50|352.9||352.9||352.9||352.9||0
1738923960000|2025-02-07 10:26:00|353|352.9|353|352.9|353|352.9|353|352.9|150
1738923970000|2025-02-07 10:26:10|||||||||1241
1738924070000|2025-02-07 10:27:50|353.1|353|353.1|353|353.1|353|353.1|353|0
1738924080000|2025-02-07 10:28:00||352.9||352.9||352.9||352.9|0
1738924100000|2025-02-07 10:28:20||353||353||353||353|0
1738924170000|2025-02-07 10:29:30||352.9||352.9||352.9||352.9|1977
1738924200000|2025-02-07 10:30:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|36
1738924210000|2025-02-07 10:30:10||353||353||353||353|0
1738924400000|2025-02-07 10:33:20|353.3|353.2|353.3|353.2|353.3|353.2|353.2|353.1|8317
1738924410000|2025-02-07 10:33:30|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|1421
1738924440000|2025-02-07 10:34:00|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|2639
1738924460000|2025-02-07 10:34:20|||||||||1193
1738924480000|2025-02-07 10:34:40|||||||||1686
1738924490000|2025-02-07 10:34:50|||||||||784
1738924510000|2025-02-07 10:35:10|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|0
1738924520000|2025-02-07 10:35:20|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|0
1738924530000|2025-02-07 10:35:30|||||||||8
1738924540000|2025-02-07 10:35:40|||||||||225
1738924550000|2025-02-07 10:35:50|353.2|353.1|353.3|353.2|353.3|353.2|353.2|353.1|2972
1738924560000|2025-02-07 10:36:00|353.2|353.1|353.2|353.1|353.3|353.2|353.2|353.1|0
1738924570000|2025-02-07 10:36:10|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|2756
1738924580000|2025-02-07 10:36:20|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|141
1738924630000|2025-02-07 10:37:10|||||||||413
1738924690000|2025-02-07 10:38:10||353.3||353.3||353.3||353.3|0
1738924750000|2025-02-07 10:39:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|843
1738924760000|2025-02-07 10:39:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1977
1738924770000|2025-02-07 10:39:30|353.5||353.5||353.5||353.5||850
1738924800000|2025-02-07 10:40:00|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|3324
1738924890000|2025-02-07 10:41:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|814
1738924970000|2025-02-07 10:42:50|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.6|2976
1738924990000|2025-02-07 10:43:10|353.7|353.5|353.8|353.6|353.8|353.6|353.7|353.5|935
1738925000000|2025-02-07 10:43:20|||||||||649
1738925010000|2025-02-07 10:43:30|354|353.7|354|353.8|354|353.8|354|353.7|535
1738925090000|2025-02-07 10:44:50|353.9|353.9|353.9|353.7|353.9|353.9|353.9|353.7|0
1738925100000|2025-02-07 10:45:00|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|1977
1738925110000|2025-02-07 10:45:10|353.4|353.4|353.6|353.5|353.6|353.5|353.4|353.4|830
1738925120000|2025-02-07 10:45:20||353.4||353.4||353.5||353.4|0
1738925160000|2025-02-07 10:46:00|353.5|353.3|353.2|353|353.5|353.3|353.2|353|1977
1738925170000|2025-02-07 10:46:10|353.3|353.1|353.3|353.2|353.3|353.2|353.3|353.1|978
1738925180000|2025-02-07 10:46:20|353.4|353.1|353.4|353.3|353.4|353.3|353.4|353.1|1977
1738925190000|2025-02-07 10:46:30|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1977
1738925200000|2025-02-07 10:46:40|353.4||353.4||353.4||353.4||1728
1738925220000|2025-02-07 10:47:00|353.3||353.3||353.3||353.3||1977
1738925240000|2025-02-07 10:47:20|353.2|353|353.2|353|353.2|353|353.2|353|1377
1738925270000|2025-02-07 10:47:50|||||||||754
1738925280000|2025-02-07 10:48:00|353.1||353.2||353.2||353.1||2
1738925290000|2025-02-07 10:48:10|353.1||353.1||353.1||353.1||2498
1738925310000|2025-02-07 10:48:30|||||||||1405
1738925350000|2025-02-07 10:49:10|||||||||150
1738925360000|2025-02-07 10:49:20|||||||||8106
1738925470000|2025-02-07 10:51:10|||||||||1207
1738925630000|2025-02-07 10:53:50|||||||||1207
1738925700000|2025-02-07 10:55:00|||||||||2237
1738925750000|2025-02-07 10:55:50|||||||||1207
1738925760000|2025-02-07 10:56:00|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|0
1738925770000|2025-02-07 10:56:10|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1738925860000|2025-02-07 10:57:40||352.7||352.7||352.7||352.7|139
1738925970000|2025-02-07 10:59:30|||||||||189
1738926120000|2025-02-07 11:02:00|||||||||33
1738926130000|2025-02-07 11:02:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1738926160000|2025-02-07 11:02:40|353|352.9|353|352.9|353|352.9|353|352.9|0
1738926220000|2025-02-07 11:03:40|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|1509
1738926230000|2025-02-07 11:03:50|353.3||353.3||353.3||353.3||0
1738926280000|2025-02-07 11:04:40|||||||||144
1738926350000|2025-02-07 11:05:50|353.1|353|353.1|353|353.1|353|353.1|353|0
1738926420000|2025-02-07 11:07:00|353|352.9|353|352.9|353|352.9|353|352.9|137
1738926430000|2025-02-07 11:07:10||352.8||352.8||352.8||352.8|0
1738926660000|2025-02-07 11:11:00|353.1|353|353.2|353|353.2|353|353.1|353|150
1738926680000|2025-02-07 11:11:20|353.4|353.1|353.4|353.2|353.4|353.2|353.4|353.1|848
1738926690000|2025-02-07 11:11:30|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1738926860000|2025-02-07 11:14:20|353.4||353.5||353.5||353.4||1977
1738927050000|2025-02-07 11:17:30|353.6|353.5|353.7|353.6|353.7|353.6|353.6|353.5|3071
1738927060000|2025-02-07 11:17:40|353.8||353.8||353.8||353.8||574
1738927110000|2025-02-07 11:18:30|353.7|353.4|353.7|353.6|353.7|353.6|353.6|353.4|150
1738927120000|2025-02-07 11:18:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1738927140000|2025-02-07 11:19:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1738927160000|2025-02-07 11:19:20|353.8||353.8||353.8||353.8||1093
1738927200000|2025-02-07 11:20:00|353.7|353.5|353.8|353.6|353.8|353.7|353.7|353.5|2908
1738927260000|2025-02-07 11:21:00|354.1|354|354.2|354|354.2|354.1|354.1|354|3342
1738927310000|2025-02-07 11:21:50|354.1||354.1||354.1||354.1||0
1738927350000|2025-02-07 11:22:30|354.2||354.2||354.2||354.2||0
1738927440000|2025-02-07 11:24:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1000
1738927470000|2025-02-07 11:24:30|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|733
1738927490000|2025-02-07 11:24:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|789
1738927500000|2025-02-07 11:25:00|354.4||354.4||354.4||354.4||0
1738927510000|2025-02-07 11:25:10||354.2||354.2||354.2||354.2|95
1738927540000|2025-02-07 11:25:40|354.3||354.4||354.4||354.3||0
1738927560000|2025-02-07 11:26:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|425
1738927570000|2025-02-07 11:26:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1738927600000|2025-02-07 11:26:40||354.1||354.1||354.1||354.1|1977
1738927660000|2025-02-07 11:27:40|354.3||354.3||354.3||354.3||0
1738927720000|2025-02-07 11:28:40|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|1977
1738927740000|2025-02-07 11:29:00|354.3|354.1|354.4|354.2|354.4|354.2|354.3|354.1|5293
1738927850000|2025-02-07 11:30:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1738927870000|2025-02-07 11:31:10|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|3505
1738927920000|2025-02-07 11:32:00|354.2||354.2||354.2||354.2||0
1738927990000|2025-02-07 11:33:10||354||354||354||354|0
1738928010000|2025-02-07 11:33:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|100
1738928090000|2025-02-07 11:34:50||354.2||354.1||354.2||354.1|0
1738928200000|2025-02-07 11:36:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1738928230000|2025-02-07 11:37:10|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|183
1738928250000|2025-02-07 11:37:30||354.4||354.4||354.4||354.4|0
1738928260000|2025-02-07 11:37:40|354.6||354.6||354.6||354.6||0
1738928370000|2025-02-07 11:39:30|354.5|354.3|354.4|354.3|354.5|354.3|354.4|354.3|1173
1738928380000|2025-02-07 11:39:40|||||||||250
1738928390000|2025-02-07 11:39:50|354.5||354.5||354.5||354.5||1977
1738928490000|2025-02-07 11:41:30|||||||||3000
1738928560000|2025-02-07 11:42:40|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|2477
1738928570000|2025-02-07 11:42:50|354.5||354.5||354.5||354.5||1977
1738928640000|2025-02-07 11:44:00|354.4||354.5||354.5||354.4||2300
1738928750000|2025-02-07 11:45:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1738928880000|2025-02-07 11:48:00||354.3||354.2||354.3||354.2|751
1738929190000|2025-02-07 11:53:10||354.3||354.3||354.3||354.3|837
1738929200000|2025-02-07 11:53:20|354.5||354.5||354.5||354.5||0
1738929240000|2025-02-07 11:54:00|354.4||354.5||354.5||354.4||1679
1738929350000|2025-02-07 11:55:50|||||||||150
1738929380000|2025-02-07 11:56:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|626
1738929390000|2025-02-07 11:56:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2348
1738929410000|2025-02-07 11:56:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2166
1738929420000|2025-02-07 11:57:00|354.9||354.9||354.9||354.9||1275
1738929440000|2025-02-07 11:57:20|355|354.8|355|354.9|355|354.9|355|354.8|2865
1738929470000|2025-02-07 11:57:50||354.8||354.8||354.8||354.8|2563
1738929480000|2025-02-07 11:58:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|150
1738929490000|2025-02-07 11:58:10||354.8||354.8||354.8||354.8|0
1738929520000|2025-02-07 11:58:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|1582
1738929560000|2025-02-07 11:59:20||354.7||354.7||354.7||354.7|0
1738929570000|2025-02-07 11:59:30|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|2102
1738929590000|2025-02-07 11:59:50|355|354.8|355|354.8|355|354.8|355|354.8|1163
1738929610000|2025-02-07 12:00:10||354.9||354.9||354.9||354.9|1555
1738929620000|2025-02-07 12:00:20||354.8||354.8||354.8||354.8|0
1738929730000|2025-02-07 12:02:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1738929880000|2025-02-07 12:04:40|355|354.9|355|354.8|355|354.9|355|354.8|1101
1738929970000|2025-02-07 12:06:10||354.9||354.9||354.9||354.9|343
1738930000000|2025-02-07 12:06:40||354.8||354.8||354.8||354.8|0
1738930020000|2025-02-07 12:07:00|355.1|354.9|355.1|355|355.1|355|355.1|354.9|30
1738930030000|2025-02-07 12:07:10|355|354.9|355.1|354.9|355.1|354.9|355|354.9|0
1738930080000|2025-02-07 12:08:00|||||||||1300
1738930250000|2025-02-07 12:10:50|355|355|355|354.8|355|355|355|354.8|0
1738930310000|2025-02-07 12:11:50||354.9||354.9||354.9||354.9|0
1738930320000|2025-02-07 12:12:00|355.1||355.1||355.1||355.1||218
1738930330000|2025-02-07 12:12:10|355|354.8|355|354.8|355|354.8|355|354.8|0
1738930370000|2025-02-07 12:12:50|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|4834
1738930440000|2025-02-07 12:14:00|355||355.1||355.1||355||7108
1738930550000|2025-02-07 12:15:50||355||355||355||355|0
1738930560000|2025-02-07 12:16:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|2951
1738930590000|2025-02-07 12:16:30|355.3||355.3||355.3||355.3||143
1738930600000|2025-02-07 12:16:40|355.2||355.2||355.2||355.2||3511
1738930610000|2025-02-07 12:16:50|||||||||2935
1738930620000|2025-02-07 12:17:00||355||355||355||355|1899
1738930730000|2025-02-07 12:18:50||355.1||355.1||355.1||355.1|285
1738930790000|2025-02-07 12:19:50|355.1|355|355.1|355|355.1|355|355.1|355|2291
1738930800000|2025-02-07 12:20:00|||||||||4114
1738930810000|2025-02-07 12:20:10|||||||||6220
1738930820000|2025-02-07 12:20:20|355.2|355.1|355.2|355|355.2|355.1|355.2|355|150
1738930850000|2025-02-07 12:20:50||355.1||355.1||355.1||355.1|0
1738930860000|2025-02-07 12:21:00||355||355||355||355|0
1738930980000|2025-02-07 12:23:00||355.1||355.1||355.1||355.1|0
1738931020000|2025-02-07 12:23:40|||||||||811
1738931250000|2025-02-07 12:27:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|794
1738931260000|2025-02-07 12:27:40||355.1||355.1||355.1||355.1|0
1738931340000|2025-02-07 12:29:00||355.2||355.1||355.2||355.1|0
1738931400000|2025-02-07 12:30:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|117
1738931440000|2025-02-07 12:30:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|3624
1738931470000|2025-02-07 12:31:10|355.4||355.4||355.4||355.4||212
1738931490000|2025-02-07 12:31:30||355.3||355.3||355.3||355.3|0
1738931500000|2025-02-07 12:31:40|355.5||355.5||355.5||355.5||0
1738931510000|2025-02-07 12:31:50|355.4||355.4||355.4||355.4||0
1738931540000|2025-02-07 12:32:20|||||||||105
1738931560000|2025-02-07 12:32:40|355.5|355.4|355.6|355.5|355.6|355.5|355.5|355.4|237
1738931570000|2025-02-07 12:32:50|355.7||355.7||355.7||355.7||58
1738931580000|2025-02-07 12:33:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|3625
1738931660000|2025-02-07 12:34:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|3625
1738931690000|2025-02-07 12:34:50|||||||||500
1738931740000|2025-02-07 12:35:40||355.7||355.7||355.7||355.7|0
1738931770000|2025-02-07 12:36:10||355.8||355.8||355.8||355.8|2754
1738931790000|2025-02-07 12:36:30|356.1|355.7|356.1|356|356.1|356|356.1|355.7|1937
1738931840000|2025-02-07 12:37:20|||||||||779
1738931900000|2025-02-07 12:38:20|||||||||1000
1738931990000|2025-02-07 12:39:50|356.2||356.2||356.2||356.2||334
1738932060000|2025-02-07 12:41:00|356.1||356.1||356.1||356.1||221
1738932070000|2025-02-07 12:41:10|356|355.9|356|355.9|356|355.9|356|355.9|3111
1738932080000|2025-02-07 12:41:20|||||||||3
1738932120000|2025-02-07 12:42:00|355.9|355.8|356|355.8|356|355.8|355.9|355.8|118
1738932190000|2025-02-07 12:43:10||355.9||355.8||355.9||355.8|0
1738932250000|2025-02-07 12:44:10|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|857
1738932360000|2025-02-07 12:46:00||356||356||356||355.9|4719
1738932400000|2025-02-07 12:46:40|||||||||590
1738932420000|2025-02-07 12:47:00|||||||||3950
1738932470000|2025-02-07 12:47:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1800
1738932480000|2025-02-07 12:48:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|163
1738932490000|2025-02-07 12:48:10|||||||||721
1738932510000|2025-02-07 12:48:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|490
1738932520000|2025-02-07 12:48:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|4217
1738932540000|2025-02-07 12:49:00|356.4||356.4||356.4||356.4||0
1738932700000|2025-02-07 12:51:40|356.3||356.3||356.3||356.3||873
1738932710000|2025-02-07 12:51:50|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|570
1738932730000|2025-02-07 12:52:10|356.3||356.3||356.3||356.3||0
1738932750000|2025-02-07 12:52:30|||||||||500
1738932920000|2025-02-07 12:55:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1738932990000|2025-02-07 12:56:30|356.5|356.4|356.4|356.3|356.5|356.4|356.4|356.3|1264
1738933140000|2025-02-07 12:59:00|356.5||356.5||356.5||356.5||463
1738933170000|2025-02-07 12:59:30|356.4||356.4||356.4||356.4||0
1738933210000|2025-02-07 13:00:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|723
1738933220000|2025-02-07 13:00:20||356.3||356.3||356.3||356.3|0
1738933250000|2025-02-07 13:00:50|356.4||356.4||356.4||356.4||150
1738933320000|2025-02-07 13:02:00|||||||||13000
1738933340000|2025-02-07 13:02:20|356.5||356.5||356.5||356.5||641
1738933420000|2025-02-07 13:03:40|356.4|356.2|356.3|356.1|356.4|356.2|356.3|356.1|358
1738933490000|2025-02-07 13:04:50|356.1|356|356.1|356|356.1|356|356.1|356|3950
1738933500000|2025-02-07 13:05:00|356.2||356.2||356.2||356.2||98
1738933560000|2025-02-07 13:06:00|356.1||356.1||356.1||356.1||742
1738933590000|2025-02-07 13:06:30||355.9||356||356||355.9|0
1738933600000|2025-02-07 13:06:40|356|355.9|356.1|355.9|356.1|355.9|356|355.9|15183
1738933650000|2025-02-07 13:07:30||356||356||356||356|0
1738933660000|2025-02-07 13:07:40|356|355.9|356.1|355.9|356.1|355.9|356|355.9|1229
1738933680000|2025-02-07 13:08:00|355.9|355.8|356|355.8|356|355.8|355.9|355.8|1253
1738933700000|2025-02-07 13:08:20||355.9||355.9||355.9||355.9|0
1738933710000|2025-02-07 13:08:30||355.8||355.8||355.8||355.8|0
1738933740000|2025-02-07 13:09:00||355.9||355.9||355.9||355.9|0
1738933750000|2025-02-07 13:09:10|356.1||356.1||356.1||356.1||59
1738933800000|2025-02-07 13:10:00|356|356|356|355.8|356|356|356|355.8|104
1738933820000|2025-02-07 13:10:20||355.9||355.9||355.9||355.9|0
1738933830000|2025-02-07 13:10:30||355.8||355.8||355.8||355.8|0
1738933890000|2025-02-07 13:11:30|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1738934070000|2025-02-07 13:14:30|||||||||506
1738934160000|2025-02-07 13:16:00|||||||||979
1738934170000|2025-02-07 13:16:10|355.8||355.9||355.9||355.8||0
1738934400000|2025-02-07 13:20:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1738934410000|2025-02-07 13:20:10|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|1006
1738934480000|2025-02-07 13:21:20||355.7||355.7||355.7||355.7|0
1738934490000|2025-02-07 13:21:30||355.6||355.6||355.6||355.6|75
1738934510000|2025-02-07 13:21:50||355.7||355.7||355.7||355.7|2717
1738934520000|2025-02-07 13:22:00||355.6||355.6||355.6||355.6|0
1738934540000|2025-02-07 13:22:20||355.7||355.6||355.7||355.6|0
1738934550000|2025-02-07 13:22:30||355.7||355.6||355.7||355.6|0
1738934580000|2025-02-07 13:23:00|355.7||355.7||355.7||355.7||0
1738934590000|2025-02-07 13:23:10|355.5|355.4|355.5|355.3|355.5|355.4|355.5|355.3|691
1738934620000|2025-02-07 13:23:40||355.4||355.4||355.4||355.4|0
1738934630000|2025-02-07 13:23:50|355.6|355.5|355.5|355.3|355.6|355.5|355.5|355.3|2175
1738934640000|2025-02-07 13:24:00||355.4||355.4||355.4||355.4|0
1738934650000|2025-02-07 13:24:10||355.3||355.3||355.3||355.3|2717
1738934670000|2025-02-07 13:24:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1738934880000|2025-02-07 13:28:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1738934890000|2025-02-07 13:28:10|||||||||1646
1738934990000|2025-02-07 13:29:50||355.2||355.2||355.2||355.2|0
1738935000000|2025-02-07 13:30:00|355.6|355.3|356.4|355.5|356.5|355.5|355.6|355.3|732
1738935010000|2025-02-07 13:30:10|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.4|0
1738935030000|2025-02-07 13:30:30|355.8|355.7|355.6|355.3|355.8|355.7|355.6|355.3|1323
1738935060000|2025-02-07 13:31:00||355.4||355.4||355.4||355.4|0
1738935070000|2025-02-07 13:31:10||355.5||355.5||355.5||355.5|0
1738935090000|2025-02-07 13:31:30|355.7||355.8||355.8||355.7||723
1738935110000|2025-02-07 13:31:50|355.9|355.6|355.9|355.7|355.9|355.7|355.9|355.6|77
1738935120000|2025-02-07 13:32:00|356|355.8|356|355.8|356|355.8|356|355.8|0
1738935140000|2025-02-07 13:32:20|||||||||96
1738935170000|2025-02-07 13:32:50|355.9|355.7|355.7|355.5|355.9|355.7|355.6|355.5|1870
1738935180000|2025-02-07 13:33:00|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|0
1738935190000|2025-02-07 13:33:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1738935240000|2025-02-07 13:34:00|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|549
1738935280000|2025-02-07 13:34:40||355.7||355.7||355.7||355.7|0
1738935340000|2025-02-07 13:35:40|355.9||355.9||355.9||355.9||53
1738935380000|2025-02-07 13:36:20|356|355.9|356.1|355.9|356.1|355.9|356|355.9|47
1738935410000|2025-02-07 13:36:50|356||356||356||356||0
1738935420000|2025-02-07 13:37:00|356.1||356.1||356.1||356||0
1738935430000|2025-02-07 13:37:10|356||356||356||356||0
1738935490000|2025-02-07 13:38:10|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|0
1738935500000|2025-02-07 13:38:20|355.7||355.8||355.8||355.7||0
1738935710000|2025-02-07 13:41:50||355.7||355.6||355.7||355.6|0
1738935750000|2025-02-07 13:42:30||355.7||355.6||355.7||355.6|0
1738935800000|2025-02-07 13:43:20|||||||||803
1738935850000|2025-02-07 13:44:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1738935860000|2025-02-07 13:44:20||355.6||355.6||355.6||355.6|0
1738935890000|2025-02-07 13:44:50|355.8||355.8||355.8||355.8||0
1738936000000|2025-02-07 13:46:40||355.7||355.7||355.7||355.7|0
1738936020000|2025-02-07 13:47:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1400
1738936030000|2025-02-07 13:47:10|356|355.9|356|355.9|356|355.9|356|355.9|94
1738936040000|2025-02-07 13:47:20|||||||||604
1738936140000|2025-02-07 13:49:00||355.8||355.9||355.9||355.8|1750
1738936150000|2025-02-07 13:49:10|356.1||356.1||356.1||356.1||0
1738936290000|2025-02-07 13:51:30||356||355.9||356||355.9|2592
1738936320000|2025-02-07 13:52:00|355.9|355.8|356|355.8|356|355.8|355.9|355.8|704
1738936360000|2025-02-07 13:52:40||355.9||355.9||355.9||355.9|0
1738936390000|2025-02-07 13:53:10|356.1||356.1||356.1||356.1||3
1738936430000|2025-02-07 13:53:50|356||356||356||356||0
1738936510000|2025-02-07 13:55:10|356.1||356.1||356.1||356.1||0
1738936610000|2025-02-07 13:56:50||356||356||356||356|0
1738936660000|2025-02-07 13:57:40||355.9||355.9||355.9||355.9|150
1738936700000|2025-02-07 13:58:20|356|356|356|355.9|356|356|356|355.9|0
1738936800000|2025-02-07 14:00:00|356.1||356.1||356.1||356.1||319
1738936910000|2025-02-07 14:01:50|356||356.1||356.1||356||728
1738936920000|2025-02-07 14:02:00|356.2|356|356.2|356|356.2|356|356.2|355.9|52
1738936960000|2025-02-07 14:02:40|356.1||356.1||356.1||356.1||0
1738936970000|2025-02-07 14:02:50|356.2||356.2||356.2||356.2||617
1738937030000|2025-02-07 14:03:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|2036
1738937170000|2025-02-07 14:06:10|356.4||356.4||356.4||356.4||0
1738937290000|2025-02-07 14:08:10||356.3||356.3||356.3||356.3|0
1738937300000|2025-02-07 14:08:20|356.5||356.5||356.5||356.5||0
1738937320000|2025-02-07 14:08:40|356.4|356.2|356.4|356.2|356.4|356.2|356.3|356.2|769
1738937350000|2025-02-07 14:09:10|356.3||356.3||356.3||356.3||0
1738937390000|2025-02-07 14:09:50|356|355.8|356|355.8|356|355.8|356|355.8|0
1738937530000|2025-02-07 14:12:10|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|36
1738937640000|2025-02-07 14:14:00|356||356.1||356.1||356||777
1738937680000|2025-02-07 14:14:40||356||356||356||356|0
1738937740000|2025-02-07 14:15:40|356|355.9|356.1|355.9|356.1|355.9|356|355.9|1904
1738937760000|2025-02-07 14:16:00|356|355.8|355.7|355.6|356|355.8|355.7|355.5|2060
1738937770000|2025-02-07 14:16:10||355.5||355.6||355.6||355.5|0
1738937780000|2025-02-07 14:16:20||355.5||355.5||355.5||355.5|0
1738937790000|2025-02-07 14:16:30||355.6||355.6||355.6||355.6|0
1738937800000|2025-02-07 14:16:40|||||||||7
1738937820000|2025-02-07 14:17:00|355.8|355.7|355.7|355.6|355.8|355.7|355.7|355.6|1225
1738937840000|2025-02-07 14:17:20|||||||||149
1738937880000|2025-02-07 14:18:00|355.8||355.8||355.8||355.8||700
1738937910000|2025-02-07 14:18:30|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|190
1738937950000|2025-02-07 14:19:10||355.8||355.7||355.8||355.7|0
1738938010000|2025-02-07 14:20:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1738938020000|2025-02-07 14:20:20|355.8||355.8||355.8||355.8||0
1738938060000|2025-02-07 14:21:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|15
1738938070000|2025-02-07 14:21:10|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1738938080000|2025-02-07 14:21:20|355.6||355.6||355.6||355.6||0
1738938120000|2025-02-07 14:22:00|355.5||355.6||355.6||355.5||1681
1738938130000|2025-02-07 14:22:10|355.5||355.6||355.6||355.5||100
1738938180000|2025-02-07 14:23:00|355.5||355.5||355.5||355.5||1579
1738938210000|2025-02-07 14:23:30||355.3||355.3||355.3||355.3|0
1738938220000|2025-02-07 14:23:40|355.4|355.4|355.4|355.3|355.4|355.4|355.4|355.3|699
1738938310000|2025-02-07 14:25:10|355.5|355.4|355.5|355.3|355.5|355.4|355.5|355.3|1421
1738938370000|2025-02-07 14:26:10|355.4|355.2|355.4|355.3|355.4|355.3|355.4|355.2|0
1738938380000|2025-02-07 14:26:20|||||||||1304
1738938390000|2025-02-07 14:26:30||355.2||355.2||355.2||355.2|0
1738938420000|2025-02-07 14:27:00|355.3||355.4||355.4||355.3||0
1738938430000|2025-02-07 14:27:10|355.3||355.3||355.3||355.3||0
1738938450000|2025-02-07 14:27:30|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|496
1738938460000|2025-02-07 14:27:40||355.2||355.2||355.2||355.2|0
1738938480000|2025-02-07 14:28:00|355.3||355.3||355.3||355.3||0
1738938500000|2025-02-07 14:28:20|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|182
1738938520000|2025-02-07 14:28:40|355.4|355.2|355.3|355.2|355.4|355.2|355.3|355.2|0
1738938530000|2025-02-07 14:28:50||355.1||355.1||355.1||355.1|1716
1738938540000|2025-02-07 14:29:00|||||||||936
1738938560000|2025-02-07 14:29:20||355.2||355.1||355.2||355.1|0
1738938590000|2025-02-07 14:29:50|355.2|355.2|355.3|355.2|355.3|355.2|355.2|355.1|3644
1738938600000|2025-02-07 14:30:00|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|0
1738938610000|2025-02-07 14:30:10|355.2|355.2|355.2|355.1|355.2|355.2|355.2|355|2036
1738938630000|2025-02-07 14:30:30||355||355||355||355|0
1738938640000|2025-02-07 14:30:40|355|354.9|355|354.9|355|354.9|355|354.9|1057
1738938650000|2025-02-07 14:30:50|355.1|355|355.1|355|355.1|355|355|355|1100
1738938660000|2025-02-07 14:31:00|355.2|355.1|355.5|355.3|355.5|355.3|355.2|355|3525
1738938680000|2025-02-07 14:31:20|355.4|355.4|355.5|355.3|355.5|355.4|355.4|355.3|745
1738938690000|2025-02-07 14:31:30||355.4||355.4||355.4||355.4|0
1738938700000|2025-02-07 14:31:40||355.3||355.4||355.4||355.3|389
1738938710000|2025-02-07 14:31:50|355.4|355.3|355.5|355.4|355.5|355.4|355.4|355.3|0
1738938720000|2025-02-07 14:32:00|||||||||1
1738938730000|2025-02-07 14:32:10|||||||||1100
1738938740000|2025-02-07 14:32:20|355.4|355.2|355.2|355.1|355.4|355.2|355.2|355.1|4431
1738938750000|2025-02-07 14:32:30|355.1|355|355.2|355|355.2|355|355.1|355|475
1738938760000|2025-02-07 14:32:40|355.1|355.1|355.1|355|355.1|355.1|355.1|355|0
1738938780000|2025-02-07 14:33:00|||||||||1852
1738938790000|2025-02-07 14:33:10||354.9||355||355||354.9|0
1738938840000|2025-02-07 14:34:00|||||||||1
1738938850000|2025-02-07 14:34:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|859
1738938880000|2025-02-07 14:34:40|355.1|355|355.1|355|355.1|355|355.1|355|129
1738938900000|2025-02-07 14:35:00|||||||||1
1738938930000|2025-02-07 14:35:30|||||||||30
1738938940000|2025-02-07 14:35:40|355|354.9|355.1|355|355.1|355|355|354.9|1523
1738938950000|2025-02-07 14:35:50|355|354.9|355|354.9|355|354.9|355|354.9|0
1738938960000|2025-02-07 14:36:00|354.9|354.8|355|354.8|355|354.8|354.9|354.8|2037
1738938970000|2025-02-07 14:36:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1738938990000|2025-02-07 14:36:30|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|43
1738939000000|2025-02-07 14:36:40||354.6||354.6||354.6||354.6|0
1738939020000|2025-02-07 14:37:00|||||||||1
1738939030000|2025-02-07 14:37:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|6048
1738939050000|2025-02-07 14:37:30|354.9|354.8|354.9|354.7|354.9|354.8|354.8|354.7|2036
1738939070000|2025-02-07 14:37:50||354.8||354.8||354.8||354.8|0
1738939080000|2025-02-07 14:38:00|355|354.9|355|354.9|355|354.9|355|354.9|1169
1738939090000|2025-02-07 14:38:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2302
1738939100000|2025-02-07 14:38:20|||||||||87
1738939130000|2025-02-07 14:38:50|355|354.9|355|354.9|355|354.9|355|354.9|0
1738939140000|2025-02-07 14:39:00|354.9|354.8|355|354.8|355|354.8|354.9|354.8|1459
1738939160000|2025-02-07 14:39:20|354.9||354.9||354.9||354.9||0
1738939200000|2025-02-07 14:40:00|||||||||694
1738939220000|2025-02-07 14:40:20|355|354.9|355.1|354.9|355.1|354.9|355|354.9|587
1738939230000|2025-02-07 14:40:30||355||355||355||355|0
1738939250000|2025-02-07 14:40:50|355|354.9|355.1|355|355.1|355|355|354.9|349
1738939260000|2025-02-07 14:41:00||354.9||354.9||354.9||354.9|1
1738939270000|2025-02-07 14:41:10||355||355||355||355|0
1738939280000|2025-02-07 14:41:20||354.9||354.9||354.9||354.9|2210
1738939290000|2025-02-07 14:41:30||355||355||355||355|0
1738939310000|2025-02-07 14:41:50|355|354.9|355|354.9|355|354.9|355|354.9|328
1738939320000|2025-02-07 14:42:00|355.1|355|354.9|354.8|355.1|355|354.9|354.8|141
1738939330000|2025-02-07 14:42:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1738939350000|2025-02-07 14:42:30|354.7|354.6|354.8|354.7|354.8|354.7|354.7|354.6|122
1738939370000|2025-02-07 14:42:50|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|141
1738939380000|2025-02-07 14:43:00|354.8|354.8|354.8|354.7|354.8|354.8|354.8|354.7|141
1738939390000|2025-02-07 14:43:10||354.6||354.6||354.6||354.6|588
1738939400000|2025-02-07 14:43:20||354.7||354.7||354.7||354.7|0
1738939410000|2025-02-07 14:43:30|354.9||354.9||354.9||354.9||0
1738939430000|2025-02-07 14:43:50||354.8||354.8||354.8||354.8|0
1738939440000|2025-02-07 14:44:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|30
1738939450000|2025-02-07 14:44:10|354.9||354.9||354.9||354.9||0
1738939470000|2025-02-07 14:44:30||354.8||354.8||354.8||354.8|0
1738939490000|2025-02-07 14:44:50|||||||||411
1738939500000|2025-02-07 14:45:00|||||||||1
1738939550000|2025-02-07 14:45:50|||||||||1
1738939560000|2025-02-07 14:46:00|||||||||1827
1738939570000|2025-02-07 14:46:10|||||||||825
1738939620000|2025-02-07 14:47:00|||||||||1
1738939640000|2025-02-07 14:47:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1474
1738939680000|2025-02-07 14:48:00|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|211
1738939690000|2025-02-07 14:48:10||354.8||354.8||354.8||354.8|0
1738939720000|2025-02-07 14:48:40||354.7||354.8||354.8||354.7|0
1738939730000|2025-02-07 14:48:50||354.7||354.8||354.8||354.7|0
1738939740000|2025-02-07 14:49:00|355|354.9|355|354.9|355|354.9|355|354.9|1
1738939770000|2025-02-07 14:49:30|||||||||1061
1738939800000|2025-02-07 14:50:00|||||||||1
1738939810000|2025-02-07 14:50:10|355.1|355|355.1|355|355.1|355|355.1|355|417
1738939820000|2025-02-07 14:50:20|354.9|354.8|355|354.8|355|354.8|354.9|354.8|0
1738939830000|2025-02-07 14:50:30|354.8|354.9|354.8|354.7|354.8|354.9|354.8|354.7|85
1738939840000|2025-02-07 14:50:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|774
1738939860000|2025-02-07 14:51:00|355|354.9|355|354.9|355|354.9|355|354.9|3799
1738939870000|2025-02-07 14:51:10|355.1||355.1||355.1||355.1||816
1738939890000|2025-02-07 14:51:30||355||355||355||355|0
1738939910000|2025-02-07 14:51:50|355|354.9|355|354.9|355|354.9|355|354.9|0
1738939920000|2025-02-07 14:52:00|355.1||355.1||355.1||355.1||770
1738939950000|2025-02-07 14:52:30||355||354.9||355||354.9|0
1738939960000|2025-02-07 14:52:40||355||355||355||355|0
1738939980000|2025-02-07 14:53:00|355|354.9|354.9|354.8|355|354.9|354.9|354.8|1975
1738939990000|2025-02-07 14:53:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1738940010000|2025-02-07 14:53:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1149
1738940040000|2025-02-07 14:54:00|||||||||1
1738940100000|2025-02-07 14:55:00|||||||||1
1738940130000|2025-02-07 14:55:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|733
1738940140000|2025-02-07 14:55:40|354.7||354.6||354.7||354.6||0
1738940150000|2025-02-07 14:55:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.5|2411
1738940160000|2025-02-07 14:56:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|141
1738940210000|2025-02-07 14:56:50|||||||||1
1738940220000|2025-02-07 14:57:00|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|0
1738940230000|2025-02-07 14:57:10|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|1203
1738940270000|2025-02-07 14:57:50||354.5||354.5||354.5||354.5|1
1738940310000|2025-02-07 14:58:30||354.4||354.4||354.4||354.4|1238
1738940330000|2025-02-07 14:58:50||354.5||354.5||354.5||354.5|0
1738940340000|2025-02-07 14:59:00|||||||||1
1738940350000|2025-02-07 14:59:10||354.4||354.4||354.4||354.4|923
1738940380000|2025-02-07 14:59:40|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1738940390000|2025-02-07 14:59:50||354.2||354.4||354.4||354.2|0
1738940400000|2025-02-07 15:00:00|354.3|354.2|354|353.7|354.3|354.2|354|353.7|2234
1738940410000|2025-02-07 15:00:10|353.9|354.1|354.3|354|354.3|354.1|353.9|354|150
1738940420000|2025-02-07 15:00:20||354.1||354||354.1||354|0
1738940430000|2025-02-07 15:00:30||354.1||354.1||354.1||354.1|0
1738940450000|2025-02-07 15:00:50||354.2||354.2||354.2||354.2|0
1738940460000|2025-02-07 15:01:00||354.1||354.1||354.2||354.1|0
1738940470000|2025-02-07 15:01:10|354.2|354|354.2|354|354.2|354|354.2|354|0
1738940480000|2025-02-07 15:01:20|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|822
1738940510000|2025-02-07 15:01:50|||||||||150
1738940560000|2025-02-07 15:02:40|354.2||354.2||354.2||354.2||0
1738940590000|2025-02-07 15:03:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1738940620000|2025-02-07 15:03:40|354.4|354.3|354.5|354.4|354.5|354.4|354.4|354.3|216
1738940660000|2025-02-07 15:04:20|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|1546
1738940720000|2025-02-07 15:05:20|354.4|354.3|354.3|354.2|354.4|354.3|354.3|354.2|1415
1738940760000|2025-02-07 15:06:00|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1738940780000|2025-02-07 15:06:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1738940820000|2025-02-07 15:07:00|354||354||354||354||0
1738940840000|2025-02-07 15:07:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|519
1738940860000|2025-02-07 15:07:40|354|353.9|354.1|353.9|354.1|353.9|354|353.9|141
1738940870000|2025-02-07 15:07:50|354||354.1||354.1||354||0
1738940880000|2025-02-07 15:08:00|354|354|354.1|354|354.1|354|354|354|2036
1738940910000|2025-02-07 15:08:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|647
1738940960000|2025-02-07 15:09:20||354||354.1||354.1||354|0
1738941000000|2025-02-07 15:10:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|343
1738941010000|2025-02-07 15:10:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1738941020000|2025-02-07 15:10:20|354.5||354.5||354.5||354.5||0
1738941030000|2025-02-07 15:10:30||354.4||354.4||354.4||354.4|0
1738941070000|2025-02-07 15:11:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|5373
1738941120000|2025-02-07 15:12:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|750
1738941140000|2025-02-07 15:12:20|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|639
1738941170000|2025-02-07 15:12:50|||||||||718
1738941190000|2025-02-07 15:13:10|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|132
1738941230000|2025-02-07 15:13:50|354.6||354.6||354.6||354.6||0
1738941240000|2025-02-07 15:14:00|||||||||1
1738941260000|2025-02-07 15:14:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2417
1738941270000|2025-02-07 15:14:30||354.3||354.3||354.3||354.3|0
1738941280000|2025-02-07 15:14:40|354.4||354.4||354.4||354.4||0
1738941290000|2025-02-07 15:14:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|208
1738941330000|2025-02-07 15:15:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|395
1738941340000|2025-02-07 15:15:40|354.1|354|354.1|354|354.1|354|354.1|354|353
1738941350000|2025-02-07 15:15:50|354.2||354.2||354.2||354.2||2551
1738941380000|2025-02-07 15:16:20||354.1||354.1||354.1||354.1|0
1738941420000|2025-02-07 15:17:00||354||354||354||354|0
1738941430000|2025-02-07 15:17:10|354.1|353.9|354|353.9|354.1|353.9|354|353.9|108
1738941450000|2025-02-07 15:17:30||353.8||353.8||353.8||353.8|0
1738941470000|2025-02-07 15:17:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|355
1738941520000|2025-02-07 15:18:40|354||354||354||354||0
1738941540000|2025-02-07 15:19:00|353.9|353.8|354|353.8|354|353.9|353.9|353.8|0
1738941560000|2025-02-07 15:19:20||353.9||353.9||353.9||353.9|0
1738941610000|2025-02-07 15:20:10|354.1|354|354.1|354|354.1|354|354.1|354|655
1738941650000|2025-02-07 15:20:50||353.9||353.9||353.9||353.9|2200
1738941680000|2025-02-07 15:21:20||354||354||354||354|0
1738941700000|2025-02-07 15:21:40|354|353.9|354.1|353.9|354.1|353.9|354|353.9|1084
1738941720000|2025-02-07 15:22:00||354||354||354||354|331
1738941760000|2025-02-07 15:22:40|||||||||1649
1738941770000|2025-02-07 15:22:50|||||||||1238
1738941870000|2025-02-07 15:24:30|||||||||807
1738941890000|2025-02-07 15:24:50||353.9||353.9||353.9||353.9|870
1738941900000|2025-02-07 15:25:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1738941930000|2025-02-07 15:25:30||353.9||353.9||353.9||353.9|0
1738942140000|2025-02-07 15:29:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|25
1738942210000|2025-02-07 15:30:10|354.1|354|354.1|354|354.1|354|354.1|354|1480
1738942260000|2025-02-07 15:31:00|354|353.9|354|353.9|354|353.9|354|353.9|141
1738942330000|2025-02-07 15:32:10|354.1|354|354.1|354|354.1|354|354.1|354|1900
1738942360000|2025-02-07 15:32:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|89
1738942400000|2025-02-07 15:33:20|354.1|354|354.1|354|354.1|354|354.1|354|2900
1738942450000|2025-02-07 15:34:10|||||||||1795
1738942480000|2025-02-07 15:34:40|||||||||37
1738942500000|2025-02-07 15:35:00|||||||||1795
1738942570000|2025-02-07 15:36:10|||||||||1238
1738942670000|2025-02-07 15:37:50|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|0
1738942700000|2025-02-07 15:38:20|||||||||834
1738942720000|2025-02-07 15:38:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2795
1738942730000|2025-02-07 15:38:50|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|0
1738942770000|2025-02-07 15:39:30|353.7|353.7|353.7|353.6|353.7|353.7|353.7|353.6|201
1738942780000|2025-02-07 15:39:40||353.5||353.5||353.5||353.5|0
1738942800000|2025-02-07 15:40:00||353.6||353.6||353.6||353.6|0
1738942830000|2025-02-07 15:40:30||353.5||353.5||353.5||353.5|417
1738942840000|2025-02-07 15:40:40||353.6||353.6||353.6||353.6|0
1738942870000|2025-02-07 15:41:10|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|0
1738942880000|2025-02-07 15:41:20||353.3||353.3||353.3||353.3|0
1738942930000|2025-02-07 15:42:10||353.4||353.3||353.4||353.3|0
1738942940000|2025-02-07 15:42:20|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1748
1738943030000|2025-02-07 15:43:50||353.6||353.6||353.6||353.6|68
1738943160000|2025-02-07 15:46:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1067
1738943210000|2025-02-07 15:46:50|353.7||353.7||353.7||353.7||725
1738943230000|2025-02-07 15:47:10||353.6||353.6||353.6||353.6|0
1738943240000|2025-02-07 15:47:20||353.5||353.5||353.6||353.5|10
1738943250000|2025-02-07 15:47:30|||||||||4
1738943420000|2025-02-07 15:50:20|353.6||353.6||353.6||353.6||0
1738943480000|2025-02-07 15:51:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|150
1738943490000|2025-02-07 15:51:30|||||||||407
1738943500000|2025-02-07 15:51:40|||||||||1
1738943520000|2025-02-07 15:52:00|353.8||353.8||353.8||353.8||0
1738943540000|2025-02-07 15:52:20||353.7||353.7||353.7||353.7|0
1738943580000|2025-02-07 15:53:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1499
1738943590000|2025-02-07 15:53:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|5567
1738943600000|2025-02-07 15:53:20|353.5|353.3|353.5|353.4|353.5|353.4|353.3|353.2|11781
1738943610000|2025-02-07 15:53:30|||||||||2992
1738943640000|2025-02-07 15:54:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|6626
1738943650000|2025-02-07 15:54:10|353.3|353.2|353.4|353.3|353.4|353.3|353.3|353.2|2058
1738943660000|2025-02-07 15:54:20||353.2||353.2||353.2||353.2|0
1738943680000|2025-02-07 15:54:40|353.3|353.3|353.4|353.2|353.4|353.3|353.3|353.2|2749
1738943710000|2025-02-07 15:55:10|353.6|353.3|353.5|353.4|353.6|353.5|353.5|353.3|2385
1738943720000|2025-02-07 15:55:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|735
1738943750000|2025-02-07 15:55:50|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|977
1738943760000|2025-02-07 15:56:00||353.5||353.5||353.5||353.5|0
1738943770000|2025-02-07 15:56:10|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|734
1738943810000|2025-02-07 15:56:50|353.6||353.6||353.6||353.6||1472
1738943840000|2025-02-07 15:57:20|||||||||100
1738943850000|2025-02-07 15:57:30|||||||||1000
1738943880000|2025-02-07 15:58:00||353.5||353.5||353.5||353.5|0
1738943900000|2025-02-07 15:58:20|||||||||368
1738943910000|2025-02-07 15:58:30|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1738943920000|2025-02-07 15:58:40|353.4|353.3|353.5|353.4|353.5|353.4|353.4|353.3|1297
1738943960000|2025-02-07 15:59:20|||||||||759
1738943980000|2025-02-07 15:59:40|353.6||353.6||353.6||353.6||417
1738944000000|2025-02-07 16:00:00|353.5|353.5|353.5|353.4|353.5|353.5|353.5|353.4|0
1738944010000|2025-02-07 16:00:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|118
1738944020000|2025-02-07 16:00:20|353.5|353.4|353.4|353.3|353.5|353.4|353.4|353.3|0
1738944070000|2025-02-07 16:01:10|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|0
1738944110000|2025-02-07 16:01:50|353.3||353.3||353.3||353.3||0
1738944140000|2025-02-07 16:02:20||353.1||353.2||353.2||353.1|679
1738944200000|2025-02-07 16:03:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|248
1738944270000|2025-02-07 16:04:30||353||353||353||353|0
1738944280000|2025-02-07 16:04:40||353.1||353.1||353.1||353.1|0
1738944300000|2025-02-07 16:05:00|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1014
1738944310000|2025-02-07 16:05:10|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|1799
1738944320000|2025-02-07 16:05:20||353.2||353.2||353.2||353.2|0
1738944330000|2025-02-07 16:05:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|3676
1738944340000|2025-02-07 16:05:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|80
1738944350000|2025-02-07 16:05:50|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|3337
1738944360000|2025-02-07 16:06:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|4
1738944410000|2025-02-07 16:06:50|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|2071
1738944450000|2025-02-07 16:07:30||353.3||353.3||353.3||353.3|0
1738944460000|2025-02-07 16:07:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1500
1738944530000|2025-02-07 16:08:50|353.5||353.5||353.5||353.5||0
1738944670000|2025-02-07 16:11:10|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1
1738944680000|2025-02-07 16:11:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|407
1738944690000|2025-02-07 16:11:30|353.6||353.6||353.6||353.6||0
1738944720000|2025-02-07 16:12:00||353.5||353.5||353.5||353.5|0
1738944760000|2025-02-07 16:12:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|589
1738944770000|2025-02-07 16:12:50|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|1148
1738944780000|2025-02-07 16:13:00|353.6||353.6||353.6||353.6||0
1738944790000|2025-02-07 16:13:10|353.5||353.5||353.5||353.5||0
1738944830000|2025-02-07 16:13:50|||||||||250
1738944850000|2025-02-07 16:14:10|||||||||3066
1738945000000|2025-02-07 16:16:40|||||||||279
1738945010000|2025-02-07 16:16:50|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|247
1738945120000|2025-02-07 16:18:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|838
1738945150000|2025-02-07 16:19:10|||||||||1294
1738945170000|2025-02-07 16:19:30|353.6|353.5|353.7|353.6|353.7|353.6|353.6|353.5|2552
1738945180000|2025-02-07 16:19:40|353.6|353.5|353.7|353.6|353.7|353.6|353.6|353.5|5745
1738945190000|2025-02-07 16:19:50|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|3228
1738945270000|2025-02-07 16:21:10|353.5|353.4|353.6|353.5|353.6|353.5|353.5|353.4|3916
1738945320000|2025-02-07 16:22:00|353.7|353.6|353.6|353.5|353.7|353.6|353.6|353.5|2719
1738945330000|2025-02-07 16:22:10|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|737
1738945370000|2025-02-07 16:22:50|||||||||3190
1738945390000|2025-02-07 16:23:10|||||||||4212
1738945410000|2025-02-07 16:23:30|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|2000
1738945480000|2025-02-07 16:24:40|||||||||78
1738945500000|2025-02-07 16:25:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1738945560000|2025-02-07 16:26:00|353.4|353.3|353.4|353.3|353.4|353.3|353.3|353.2|0
1738945680000|2025-02-07 16:28:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|0
1738945750000|2025-02-07 16:29:10|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1738945770000|2025-02-07 16:29:30|||||||||2
1738945790000|2025-02-07 16:29:50|||||||||223
1739174420000|2025-02-10 08:00:20|353.4|353.1|353.7|353.4|353.9|353.5|353.4|353.1|1163
1739174430000|2025-02-10 08:00:30|353.9|353.5|353.8|353.4|353.9|353.5|353.8|353.4|156
1739174450000|2025-02-10 08:00:50|354.3|353.8|354.3|353.8|354.3|353.8|354.3|353.8|8
1739174460000|2025-02-10 08:01:00|354.2||354.3||354.3||354.2||0
1739174470000|2025-02-10 08:01:10||353.9||353.9||354||353.8|0
1739174500000|2025-02-10 08:01:40|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|1166
1739174520000|2025-02-10 08:02:00|353.7|353.4|353.8|353.4|353.8|353.4|353.7|353.4|0
1739174600000|2025-02-10 08:03:20|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|514
1739174670000|2025-02-10 08:04:30|353.2|353|353.2|353|353.2|353|353.2|353|0
1739174710000|2025-02-10 08:05:10|353.3|353.1|353.3|353|353.3|353.1|353.3|353|0
1739174720000|2025-02-10 08:05:20|353.4|353.2|353.5|353.2|353.5|353.2|353.4|353.2|1100
1739174770000|2025-02-10 08:06:10|353.3|353|353.3|353|353.3|353|353.3|353|1389
1739174840000|2025-02-10 08:07:20||353.1||353.1||353.1||353.1|0
1739174850000|2025-02-10 08:07:30|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|1200
1739174860000|2025-02-10 08:07:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|1561
1739174870000|2025-02-10 08:07:50||353.2||353.1||353.2||353.1|1200
1739174880000|2025-02-10 08:08:00|||||||||75
1739174890000|2025-02-10 08:08:10|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1980
1739174920000|2025-02-10 08:08:40|353.3|353.1|353.2|353.1|353.3|353.2|353.2|353.1|650
1739174990000|2025-02-10 08:09:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|1505
1739175010000|2025-02-10 08:10:10|353.5|353.3|353.5|353.3|353.5|353.3|353.4|353.2|819
1739175020000|2025-02-10 08:10:20|353.6|353.4|353.6|353.4|353.6|353.4|353.5|353.4|274
1739175030000|2025-02-10 08:10:30|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1739175040000|2025-02-10 08:10:40|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1739175050000|2025-02-10 08:10:50|353.3||353.3||353.3||353.3||0
1739175060000|2025-02-10 08:11:00|||||||||1360
1739175070000|2025-02-10 08:11:10|353.4||353.4||353.4||353.3||0
1739175080000|2025-02-10 08:11:20|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1739175120000|2025-02-10 08:12:00|353.7|353.4|353.7|353.5|353.7|353.5|353.7|353.4|24
1739175140000|2025-02-10 08:12:20|353.6||353.6||353.6||353.6||0
1739175150000|2025-02-10 08:12:30|353.5|353.4|353.3|353.2|353.5|353.4|353.3|353.2|936
1739175160000|2025-02-10 08:12:40|353.4||353.4||353.4||353.4||0
1739175180000|2025-02-10 08:13:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1739175190000|2025-02-10 08:13:10|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1739175200000|2025-02-10 08:13:20|353.7||353.7||353.7||353.7||0
1739175210000|2025-02-10 08:13:30|353.6||353.6||353.6||353.6||0
1739175240000|2025-02-10 08:14:00|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.4|1030
1739175260000|2025-02-10 08:14:20|||||||||469
1739175270000|2025-02-10 08:14:30|353.6||353.7||353.7||353.6||351
1739175280000|2025-02-10 08:14:40|353.6||353.6||353.6||353.6||100
1739175300000|2025-02-10 08:15:00|353.7||353.7||353.7||353.7||466
1739175310000|2025-02-10 08:15:10|353.8|353.6|353.7|353.5|353.8|353.6|353.7|353.5|354
1739175320000|2025-02-10 08:15:20|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|664
1739175330000|2025-02-10 08:15:30|353.6||353.6||353.6||353.5||1966
1739175370000|2025-02-10 08:16:10|353.5||353.5||353.5||353.5||0
1739175390000|2025-02-10 08:16:30|353.6||353.5||353.6||353.5||466
1739175400000|2025-02-10 08:16:40|353.6||353.6||353.6||353.5||1700
1739175410000|2025-02-10 08:16:50|353.8|353.5|353.8|353.6|353.8|353.6|353.8|353.5|155
1739175430000|2025-02-10 08:17:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|150
1739175450000|2025-02-10 08:17:30|354|353.8|354|353.8|354|353.8|354|353.8|150
1739175520000|2025-02-10 08:18:40|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|466
1739175540000|2025-02-10 08:19:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1739175560000|2025-02-10 08:19:20|353.8||353.8||353.8||353.8||1364
1739175580000|2025-02-10 08:19:40|||||||||150
1739175590000|2025-02-10 08:19:50|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1739175600000|2025-02-10 08:20:00|353.8||353.8||353.8||353.8||104
1739175610000|2025-02-10 08:20:10|353.9||353.9||353.9||353.9||83
1739175630000|2025-02-10 08:20:30|353.8|353.6|353.6|353.5|353.8|353.6|353.6|353.5|3462
1739175640000|2025-02-10 08:20:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1739175670000|2025-02-10 08:21:10|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|1226
1739175680000|2025-02-10 08:21:20||353.6||353.5||353.6||353.5|1761
1739175710000|2025-02-10 08:21:50|||||||||500
1739175720000|2025-02-10 08:22:00|353.6|353.4|353.5|353.3|353.6|353.4|353.5|353.3|128
1739175770000|2025-02-10 08:22:50|||||||||466
1739175830000|2025-02-10 08:23:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|942
1739175840000|2025-02-10 08:24:00|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1739175850000|2025-02-10 08:24:10|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|116
1739175870000|2025-02-10 08:24:30|353.2||353.3||353.3||353.2||150
1739175880000|2025-02-10 08:24:40|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1696
1739175910000|2025-02-10 08:25:10|353.3||353.3||353.3||353.3||0
1739175920000|2025-02-10 08:25:20|353.4|353.1|353.3|353.1|353.4|353.1|353.3|353.1|0
1739175940000|2025-02-10 08:25:40|353.2||353.3||353.3||353.2||0
1739175960000|2025-02-10 08:26:00|353.2||353.2||353.2||353.2||1160
1739175970000|2025-02-10 08:26:10|||||||||398
1739175980000|2025-02-10 08:26:20|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|1160
1739176000000|2025-02-10 08:26:40|353.5|353.3|353.5|353.4|353.5|353.4|353.5|353.3|1968
1739176010000|2025-02-10 08:26:50|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|1426
1739176020000|2025-02-10 08:27:00|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1739176060000|2025-02-10 08:27:40|353.7||353.7||353.7||353.7||0
1739176070000|2025-02-10 08:27:50||353.5||353.5||353.5||353.5|0
1739176090000|2025-02-10 08:28:10|353.8|353.6|353.8|353.6|353.8|353.6|353.7|353.6|0
1739176160000|2025-02-10 08:29:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1739176200000|2025-02-10 08:30:00|354|353.8|354.1|353.9|354.1|353.9|354|353.8|741
1739176210000|2025-02-10 08:30:10|354||354.1||354.1||354||0
1739176220000|2025-02-10 08:30:20|354||354||354||354||0
1739176230000|2025-02-10 08:30:30|354.1||354.1||354.1||354||0
1739176240000|2025-02-10 08:30:40|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|496
1739176260000|2025-02-10 08:31:00||353.8||353.7||353.8||353.7|0
1739176360000|2025-02-10 08:32:40|354|353.8|353.9|353.7|354|353.8|353.9|353.7|824
1739176400000|2025-02-10 08:33:20|354|353.8|354|353.8|354|353.8|354|353.8|951
1739176430000|2025-02-10 08:33:50|354.1|353.9|354.1|353.9|354.1|353.9|354|353.9|977
1739176480000|2025-02-10 08:34:40|354||354.1||354.1||354||0
1739176490000|2025-02-10 08:34:50|354||354.1||354.1||354||2195
1739176540000|2025-02-10 08:35:40|354.2|354|354.2|354|354.2|354|354.2|354|1900
1739176550000|2025-02-10 08:35:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1739176570000|2025-02-10 08:36:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|83
1739176590000|2025-02-10 08:36:30||354||354||354||354|0
1739176600000|2025-02-10 08:36:40|354.1|353.9|354.2|354|354.2|354|354.1|353.9|120
1739176710000|2025-02-10 08:38:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1098
1739176790000|2025-02-10 08:39:50|354.2|354|354.2|354|354.2|354|354.2|354|0
1739176810000|2025-02-10 08:40:10|354.1||354.2||354.2||354.1||0
1739176840000|2025-02-10 08:40:40|354.1||354.1||354.1||354.1||0
1739176850000|2025-02-10 08:40:50|354.2||354.2||354.2||354.2||2540
1739176890000|2025-02-10 08:41:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1739176900000|2025-02-10 08:41:40||354.2||354.1||354.2||354.1|0
1739177010000|2025-02-10 08:43:30||354.2||354.2||354.2||354.2|0
1739177040000|2025-02-10 08:44:00|354.4||354.4||354.4||354.4||900
1739177070000|2025-02-10 08:44:30|354.3||354.3||354.4||354.3||0
1739177100000|2025-02-10 08:45:00|354.4||354.4||354.4||354.4||0
1739177140000|2025-02-10 08:45:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739177160000|2025-02-10 08:46:00|354.3||354.3||354.3||354.3||1300
1739177260000|2025-02-10 08:47:40||354.2||354.2||354.2||354.2|0
1739177270000|2025-02-10 08:47:50||354.1||354.2||354.2||354.1|0
1739177280000|2025-02-10 08:48:00||354.1||354.1||354.1||354.1|0
1739177370000|2025-02-10 08:49:30|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|2481
1739177410000|2025-02-10 08:50:10|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|1700
1739177640000|2025-02-10 08:54:00|354.6|354.4|354.6|354.4|354.6|354.5|354.6|354.4|1771
1739177700000|2025-02-10 08:55:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1739177710000|2025-02-10 08:55:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1739177720000|2025-02-10 08:55:20|||||||||2000
1739177750000|2025-02-10 08:55:50|||||||||1
1739177780000|2025-02-10 08:56:20|354.9||354.9||354.9||354.9||0
1739177790000|2025-02-10 08:56:30|354.8||354.9||354.9||354.8||0
1739177800000|2025-02-10 08:56:40|354.8||354.8||354.8||354.8||0
1739177810000|2025-02-10 08:56:50|354.9|354.8|355|354.9|355|354.9|354.9|354.8|3460
1739177870000|2025-02-10 08:57:50|355.2|355|355.2|355|355.2|355|355.2|355|102
1739177950000|2025-02-10 08:59:10|355.1||355.2||355.2||355.1||0
1739177960000|2025-02-10 08:59:20||355.1||355.1||355.1||355.1|0
1739177990000|2025-02-10 08:59:50|355.1|355|355.1|355|355.1|355|355.1|355|0
1739178030000|2025-02-10 09:00:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1739178070000|2025-02-10 09:01:10|355|354.8|355.1|354.9|355.1|354.9|355|354.8|720
1739178080000|2025-02-10 09:01:20|355.2|355|355.2|355|355.2|355|355.2|355|0
1739178130000|2025-02-10 09:02:10|355.1||355.2||355.2||355.1||0
1739178150000|2025-02-10 09:02:30|355.1||355.1||355.2||355.1||0
1739178160000|2025-02-10 09:02:40|355.2||355.2||355.2||355.1||0
1739178190000|2025-02-10 09:03:10||355.1||355.1||355.1||355.1|597
1739178210000|2025-02-10 09:03:30|355.3||355.3||355.3||355.3||0
1739178260000|2025-02-10 09:04:20|355.4|355.2|355.4|355.2|355.4|355.3|355.4|355.2|214
1739178340000|2025-02-10 09:05:40||355.3||355.3||355.3||355.3|0
1739178360000|2025-02-10 09:06:00||355.2||355.2||355.2||355.2|0
1739178430000|2025-02-10 09:07:10||355.3||355.3||355.3||355.3|0
1739178440000|2025-02-10 09:07:20|355.5||355.5||355.5||355.5||1800
1739178470000|2025-02-10 09:07:50|355.4||355.5||355.5||355.4||0
1739178680000|2025-02-10 09:11:20||355.4||355.4||355.4||355.4|0
1739178700000|2025-02-10 09:11:40|355.4|355.3|355.3|355.2|355.4|355.4|355.3|355.2|8304
1739178740000|2025-02-10 09:12:20|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|830
1739178750000|2025-02-10 09:12:30|355.5|355.4|355.5|355.3|355.5|355.4|355.5|355.3|2239
1739178790000|2025-02-10 09:13:10|355.4|355.2|355.2|355.1|355.4|355.2|355.2|355.1|544
1739178800000|2025-02-10 09:13:20|355.3||355.3||355.3||355.3||0
1739178840000|2025-02-10 09:14:00|355.4|355.2|355.3|355.2|355.4|355.2|355.3|355.2|729
1739178870000|2025-02-10 09:14:30|355.4||355.4||355.4||355.4||725
1739178880000|2025-02-10 09:14:40|355.3||355.3||355.3||355.3||0
1739178900000|2025-02-10 09:15:00||355.1||355.1||355.1||355.1|0
1739178930000|2025-02-10 09:15:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|0
1739178960000|2025-02-10 09:16:00|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|0
1739179020000|2025-02-10 09:17:00|355.2||355.3||355.3||355.2||0
1739179040000|2025-02-10 09:17:20|355.2||355.2||355.2||355.2||0
1739179060000|2025-02-10 09:17:40|355.1|355|355.1|355|355.1|355|355.1|355|0
1739179080000|2025-02-10 09:18:00|355.2||355.2||355.2||355.2||803
1739179190000|2025-02-10 09:19:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|762
1739179200000|2025-02-10 09:20:00||355.2||355.1||355.2||355.1|0
1739179360000|2025-02-10 09:22:40|355.2|355|355.2|355|355.2|355|355.2|355|3176
1739179520000|2025-02-10 09:25:20|355.1||355.2||355.2||355.1||0
1739179570000|2025-02-10 09:26:10|355.3|355.1|355.3|355.2|355.3|355.2|355.3|355.1|1
1739179640000|2025-02-10 09:27:20||355.1||355.1||355.1||355.1|345
1739179710000|2025-02-10 09:28:30||355.2||355.2||355.2||355.2|0
1739179730000|2025-02-10 09:28:50||355.1||355.1||355.1||355.1|0
1739179810000|2025-02-10 09:30:10||355.2||355.2||355.2||355.2|0
1739179820000|2025-02-10 09:30:20||355.1||355.1||355.1||355.1|1750
1739180010000|2025-02-10 09:33:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|1
1739180050000|2025-02-10 09:34:10|355.3||355.4||355.4||355.3||0
1739180110000|2025-02-10 09:35:10|355.3||355.3||355.3||355.3||0
1739180120000|2025-02-10 09:35:20|355.2|355.1|355.1|355|355.2|355.1|355.1|355|4100
1739180140000|2025-02-10 09:35:40|355.2||355.2||355.2||355.2||760
1739180310000|2025-02-10 09:38:30|355.3|355.2|355.4|355.3|355.5|355.3|355.3|355.2|3326
1739180330000|2025-02-10 09:38:50||355.2||355.2||355.2||355.2|0
1739180420000|2025-02-10 09:40:20|355.3||355.3||355.3||355.3||0
1739180430000|2025-02-10 09:40:30|355.4||355.4||355.4||355.4||606
1739180470000|2025-02-10 09:41:10||355.3||355.2||355.3||355.2|1337
1739180530000|2025-02-10 09:42:10|355.3||355.3||355.3||355.3||0
1739180550000|2025-02-10 09:42:30|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|4008
1739180560000|2025-02-10 09:42:40|355.2||355.3||355.3||355.2||0
1739180570000|2025-02-10 09:42:50|355.2||355.2||355.2||355.2||0
1739180600000|2025-02-10 09:43:20|355.3||355.3||355.3||355.3||1668
1739180610000|2025-02-10 09:43:30|355.2|355|355.1|355|355.2|355|355.1|355|723
1739180640000|2025-02-10 09:44:00|355|354.9|355|354.8|355|354.9|355|354.8|2069
1739180660000|2025-02-10 09:44:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|924
1739180690000|2025-02-10 09:44:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|3176
1739180700000|2025-02-10 09:45:00||355||355.1||355.1||355|0
1739180710000|2025-02-10 09:45:10||355||355||355.1||355|3797
1739180720000|2025-02-10 09:45:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|3176
1739180830000|2025-02-10 09:47:10|355.2|355|355.2|355|355.2|355|355.2|355|226
1739180850000|2025-02-10 09:47:30|355.1||355.2||355.2||355.1||28
1739180870000|2025-02-10 09:47:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|1479
1739180930000|2025-02-10 09:48:50||355.2||355.2||355.2||355.2|0
1739180940000|2025-02-10 09:49:00||355.1||355.1||355.2||355.1|1500
1739181000000|2025-02-10 09:50:00|355.2||355.2||355.2||355.2||0
1739181010000|2025-02-10 09:50:10|355.1|355|355.1|355|355.1|355|355.1|355|798
1739181030000|2025-02-10 09:50:30|355.2||355.2||355.2||355.2||991
1739181110000|2025-02-10 09:51:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|3176
1739181120000|2025-02-10 09:52:00|355|354.9|355|354.8|355|354.9|355|354.8|109
1739181280000|2025-02-10 09:54:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|166
1739181300000|2025-02-10 09:55:00|355||355.1||355.1||355||2500
1739181310000|2025-02-10 09:55:10|355||355||355||355||0
1739181330000|2025-02-10 09:55:30|355.1||355.1||355.1||355.1||1214
1739181410000|2025-02-10 09:56:50|355.2|355|355.2|355|355.2|355|355.2|355|0
1739181460000|2025-02-10 09:57:40|355.1||355.1||355.1||355.1||1216
1739181480000|2025-02-10 09:58:00|355|354.9|355|354.9|355|354.9|355|354.9|1550
1739181520000|2025-02-10 09:58:40|355.1|355|355.1|355|355.1|355|355.1|355|2818
1739181530000|2025-02-10 09:58:50||354.9||354.9||354.9||354.9|0
1739181590000|2025-02-10 09:59:50|355.2|355|355.2|355|355.2|355|355.2|355|0
1739181660000|2025-02-10 10:01:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|2817
1739181730000|2025-02-10 10:02:10||355.1||355.1||355.1||355.1|41
1739181800000|2025-02-10 10:03:20|||||||||1500
1739181960000|2025-02-10 10:06:00|355.4|355.2|355.3|355.2|355.4|355.2|355.3|355.2|1418
1739181970000|2025-02-10 10:06:10|355.4||355.3||355.4||355.3||0
1739182000000|2025-02-10 10:06:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|3972
1739182010000|2025-02-10 10:06:50|355.3||355.3||355.3||355.3||0
1739182030000|2025-02-10 10:07:10|355.2||355.2||355.2||355.2||0
1739182050000|2025-02-10 10:07:30|355.3||355.2||355.3||355.2||3270
1739182060000|2025-02-10 10:07:40|355.3||355.3||355.3||355.3||0
1739182150000|2025-02-10 10:09:10|355.2|355|355.1|355|355.2|355|355.1|355|0
1739182220000|2025-02-10 10:10:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1739182230000|2025-02-10 10:10:30||355||355||355||355|3972
1739182310000|2025-02-10 10:11:50|355.1||355.1||355.1||355.1||0
1739182320000|2025-02-10 10:12:00|355.2||355.2||355.2||355.2||2770
1739182340000|2025-02-10 10:12:20||355.1||355||355.1||355|0
1739182450000|2025-02-10 10:14:10|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|176
1739182520000|2025-02-10 10:15:20||355||355||355||355|0
1739182530000|2025-02-10 10:15:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|100
1739182550000|2025-02-10 10:15:50|||||||||3972
1739182560000|2025-02-10 10:16:00||355||355||355||355|735
1739182790000|2025-02-10 10:19:50|355.1|355.1|355.2|355.1|355.2|355.1|355.1|355.1|3972
1739182800000|2025-02-10 10:20:00|355.3||355.2||355.3||355.2||1585
1739182810000|2025-02-10 10:20:10|||||||||430
1739182870000|2025-02-10 10:21:10|355.1|355|355.1|354.9|355.1|355|355.1|354.9|787
1739182940000|2025-02-10 10:22:20|355.2|355|355.1|355|355.2|355|355.1|355|3972
1739182950000|2025-02-10 10:22:30|355.2||355.2||355.2||355.2||0
1739182960000|2025-02-10 10:22:40||355.1||355.1||355.1||355.1|0
1739183000000|2025-02-10 10:23:20|355|354.9|355|354.9|355.1|354.9|355|354.9|92
1739183020000|2025-02-10 10:23:40|355.1||355.1||355.1||355.1||0
1739183120000|2025-02-10 10:25:20|355||355||355||355||0
1739183140000|2025-02-10 10:25:40|355.1||355.1||355.1||355.1||0
1739183160000|2025-02-10 10:26:00|355||355||355||355||0
1739183190000|2025-02-10 10:26:30|355.1||355.1||355.1||355.1||2524
1739183280000|2025-02-10 10:28:00|355.2|355|355.2|355.1|355.2|355.1|355.2|355|0
1739183290000|2025-02-10 10:28:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1739183310000|2025-02-10 10:28:30|355.4||355.4||355.4||355.4||673
1739183340000|2025-02-10 10:29:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|327
1739183350000|2025-02-10 10:29:10|355.3||355.3||355.3||355.3||0
1739183420000|2025-02-10 10:30:20|355.4|355.2|355.4|355.2|355.4|355.3|355.4|355.2|0
1739183430000|2025-02-10 10:30:30||355.3||355.3||355.3||355.3|0
1739183520000|2025-02-10 10:32:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|3121
1739183540000|2025-02-10 10:32:20|||||||||697
1739183570000|2025-02-10 10:32:50||355.3||355.4||355.4||355.3|0
1739183580000|2025-02-10 10:33:00||355.3||355.3||355.4||355.3|0
1739183590000|2025-02-10 10:33:10||355.4||355.3||355.4||355.3|849
1739183650000|2025-02-10 10:34:10|355.6|355.4|355.6|355.5|355.6|355.5|355.6|355.4|150
1739183730000|2025-02-10 10:35:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1739183740000|2025-02-10 10:35:40|355.8||355.8||355.8||355.8||0
1739183770000|2025-02-10 10:36:10|355.7||355.7||355.7||355.7||0
1739183780000|2025-02-10 10:36:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1739183850000|2025-02-10 10:37:30|||||||||3348
1739183920000|2025-02-10 10:38:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|2345
1739183930000|2025-02-10 10:38:50|355.8||355.8||355.8||355.8||1500
1739183970000|2025-02-10 10:39:30||355.7||355.7||355.7||355.7|0
1739184120000|2025-02-10 10:42:00|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1739184180000|2025-02-10 10:43:00|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|4281
1739184220000|2025-02-10 10:43:40|355.8||355.8||355.8||355.8||0
1739184250000|2025-02-10 10:44:10|355.9||355.9||355.9||355.9||2000
1739184300000|2025-02-10 10:45:00|||||||||29
1739184330000|2025-02-10 10:45:30|355.8||355.8||355.8||355.8||0
1739184410000|2025-02-10 10:46:50|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.6|2855
1739184480000|2025-02-10 10:48:00|||||||||298
1739184500000|2025-02-10 10:48:20|355.7||355.7||355.7||355.7||0
1739184600000|2025-02-10 10:50:00|355.8|355.7|355.8|355.6|355.8|355.7|355.8|355.6|2812
1739184620000|2025-02-10 10:50:20||355.7||355.7||355.7||355.7|0
1739184800000|2025-02-10 10:53:20|||||||||1
1739184930000|2025-02-10 10:55:30||355.6||355.7||355.7||355.6|123
1739184940000|2025-02-10 10:55:40|||||||||572
1739185250000|2025-02-10 11:00:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|3882
1739185260000|2025-02-10 11:01:00|356||356||356||356||3079
1739185320000|2025-02-10 11:02:00||355.9||355.9||355.9||355.9|0
1739185430000|2025-02-10 11:03:50||355.8||355.8||355.8||355.8|761
1739185450000|2025-02-10 11:04:10|355.9||355.9||355.9||355.9||0
1739185480000|2025-02-10 11:04:40|356|355.9|356|355.9|356|355.9|356|355.9|2831
1739185490000|2025-02-10 11:04:50|||||||||2100
1739185510000|2025-02-10 11:05:10|355.9|355.8|356|355.8|356|355.8|355.9|355.8|802
1739185530000|2025-02-10 11:05:30|355.9||355.9||355.9||355.9||0
1739185590000|2025-02-10 11:06:30||355.7||355.7||355.7||355.7|150
1739185690000|2025-02-10 11:08:10||355.8||355.8||355.8||355.8|0
1739185740000|2025-02-10 11:09:00|||||||||150
1739185750000|2025-02-10 11:09:10|356||356||356||356||0
1739185790000|2025-02-10 11:09:50|355.9||355.9||355.9||355.9||0
1739185810000|2025-02-10 11:10:10||355.7||355.7||355.7||355.7|1831
1739185880000|2025-02-10 11:11:20|||||||||100
1739185920000|2025-02-10 11:12:00|355.8||355.8||355.8||355.8||87
1739185990000|2025-02-10 11:13:10|355.9||355.9||355.9||355.9||0
1739186020000|2025-02-10 11:13:40|355.8||355.8||355.8||355.8||0
1739186060000|2025-02-10 11:14:20|355.9||355.9||355.9||355.9||0
1739186100000|2025-02-10 11:15:00|||||||||200
1739186130000|2025-02-10 11:15:30|355.8||355.8||355.8||355.8||0
1739186140000|2025-02-10 11:15:40|||||||||154
1739186150000|2025-02-10 11:15:50|355.9||355.8||355.9||355.8||836
1739186170000|2025-02-10 11:16:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|732
1739186280000|2025-02-10 11:18:00|||||||||2700
1739186360000|2025-02-10 11:19:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|5608
1739186390000|2025-02-10 11:19:50|||||||||819
1739186430000|2025-02-10 11:20:30|||||||||835
1739186460000|2025-02-10 11:21:00|||||||||200
1739186510000|2025-02-10 11:21:50||355.6||355.6||355.6||355.6|818
1739186600000|2025-02-10 11:23:20||355.7||355.7||355.7||355.7|2795
1739186630000|2025-02-10 11:23:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|389
1739186810000|2025-02-10 11:26:50|||||||||2192
1739186890000|2025-02-10 11:28:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1739186900000|2025-02-10 11:28:20|355.9|355.8|355.8|355.7|355.9|355.8|355.8|355.7|976
1739186950000|2025-02-10 11:29:10|355.9||355.9||355.9||355.9||2811
1739187020000|2025-02-10 11:30:20|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.6|1079
1739187080000|2025-02-10 11:31:20|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|0
1739187100000|2025-02-10 11:31:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|224
1739187160000|2025-02-10 11:32:40|355.6|355.5|355.7|355.5|355.7|355.5|355.6|355.5|0
1739187330000|2025-02-10 11:35:30|||||||||11
1739187350000|2025-02-10 11:35:50|355.6|355.4|355.5|355.4|355.6|355.4|355.5|355.4|207
1739187370000|2025-02-10 11:36:10|355.4|355.3|355.5|355.3|355.5|355.3|355.4|355.3|0
1739187390000|2025-02-10 11:36:30|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|773
1739187440000|2025-02-10 11:37:20|355.5||355.5||355.5||355.5||0
1739187480000|2025-02-10 11:38:00|||||||||835
1739187520000|2025-02-10 11:38:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|630
1739187590000|2025-02-10 11:39:50||355.4||355.4||355.4||355.4|0
1739187770000|2025-02-10 11:42:50|355.5||355.5||355.5||355.5||0
1739187790000|2025-02-10 11:43:10|355.6||355.6||355.6||355.6||125
1739188150000|2025-02-10 11:49:10|355.5||355.5||355.5||355.5||0
1739188270000|2025-02-10 11:51:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1739188370000|2025-02-10 11:52:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|5900
1739188380000|2025-02-10 11:53:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|105
1739188390000|2025-02-10 11:53:10|||||||||738
1739188540000|2025-02-10 11:55:40||355.6||355.6||355.6||355.6|1900
1739188600000|2025-02-10 11:56:40|355.9|355.7|355.9|355.8|355.9|355.8|355.9|355.7|332
1739188800000|2025-02-10 12:00:00|356|355.9|356|355.9|356|355.9|356|355.9|3641
1739188810000|2025-02-10 12:00:10||355.8||355.8||355.8||355.8|525
1739188900000|2025-02-10 12:01:40|355.9||355.9||355.9||355.9||0
1739188920000|2025-02-10 12:02:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1739188990000|2025-02-10 12:03:10||355.6||355.6||355.6||355.6|3494
1739189010000|2025-02-10 12:03:30|355.7||355.7||355.7||355.7||480
1739189040000|2025-02-10 12:04:00|||||||||1129
1739189220000|2025-02-10 12:07:00|355.6|355.5|355.5|355.4|355.6|355.5|355.5|355.4|1000
1739189230000|2025-02-10 12:07:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|2503
1739189280000|2025-02-10 12:08:00||355.2||355.2||355.2||355.2|0
1739189470000|2025-02-10 12:11:10|355.3||355.3||355.3||355.3||2201
1739189480000|2025-02-10 12:11:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|871
1739189520000|2025-02-10 12:12:00|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|774
1739189690000|2025-02-10 12:14:50|355.2||355.2||355.2||355.2||0
1739189880000|2025-02-10 12:18:00|355.1|355|355.1|355|355.1|355|355.1|355|0
1739189910000|2025-02-10 12:18:30|355|354.9|355.1|355|355.1|355|355|354.9|1229
1739190010000|2025-02-10 12:20:10||354.9||354.9||354.9||354.9|987
1739190130000|2025-02-10 12:22:10|355|354.8|354.9|354.8|355|354.8|354.9|354.8|791
1739190140000|2025-02-10 12:22:20|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|125
1739190160000|2025-02-10 12:22:40||354.7||354.7||354.7||354.7|0
1739190190000|2025-02-10 12:23:10||354.6||354.6||354.6||354.6|0
1739190230000|2025-02-10 12:23:50||354.7||354.7||354.7||354.7|0
1739190240000|2025-02-10 12:24:00||354.6||354.6||354.6||354.6|700
1739190250000|2025-02-10 12:24:10||354.7||354.6||354.7||354.6|0
1739190260000|2025-02-10 12:24:20||354.7||354.7||354.7||354.7|0
1739190280000|2025-02-10 12:24:40||354.6||354.6||354.6||354.6|0
1739190290000|2025-02-10 12:24:50|354.7|354.7|354.7|354.6|354.7|354.7|354.7|354.6|0
1739190300000|2025-02-10 12:25:00|||||||||446
1739190460000|2025-02-10 12:27:40|||||||||500
1739190560000|2025-02-10 12:29:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|755
1739190610000|2025-02-10 12:30:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1815
1739190640000|2025-02-10 12:30:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|454
1739190650000|2025-02-10 12:30:50|354.9||354.9||354.9||354.9||1367
1739190880000|2025-02-10 12:34:40|354.8||354.8||354.8||354.8||0
1739190910000|2025-02-10 12:35:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|56
1739191130000|2025-02-10 12:38:50|||||||||5000
1739191280000|2025-02-10 12:41:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739191480000|2025-02-10 12:44:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1200
1739191660000|2025-02-10 12:47:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739191670000|2025-02-10 12:47:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739191680000|2025-02-10 12:48:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1190
1739191800000|2025-02-10 12:50:00||354.5||354.5||354.5||354.5|0
1739191840000|2025-02-10 12:50:40|354.6||354.6||354.6||354.6||0
1739191890000|2025-02-10 12:51:30|354.7||354.7||354.7||354.7||0
1739191950000|2025-02-10 12:52:30|354.6||354.6||354.6||354.6||0
1739191990000|2025-02-10 12:53:10|||||||||824
1739192130000|2025-02-10 12:55:30|||||||||4212
1739192160000|2025-02-10 12:56:00|||||||||116
1739192170000|2025-02-10 12:56:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1739192230000|2025-02-10 12:57:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|381
1739192280000|2025-02-10 12:58:00||354.6||354.6||354.6||354.6|0
1739192400000|2025-02-10 13:00:00||354.7||354.7||354.7||354.7|0
1739192430000|2025-02-10 13:00:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1643
1739192460000|2025-02-10 13:01:00||354.6||354.6||354.6||354.5|0
1739192470000|2025-02-10 13:01:10||354.5||354.5||354.5||354.5|0
1739192480000|2025-02-10 13:01:20|354.6||354.6||354.6||354.6||0
1739192540000|2025-02-10 13:02:20|||||||||1700
1739192550000|2025-02-10 13:02:30||354.4||354.4||354.4||354.4|2620
1739192580000|2025-02-10 13:03:00||354.5||354.5||354.5||354.5|0
1739192610000|2025-02-10 13:03:30||354.4||354.4||354.4||354.4|0
1739192700000|2025-02-10 13:05:00||354.5||354.5||354.5||354.5|0
1739192730000|2025-02-10 13:05:30|||||||||260
1739192770000|2025-02-10 13:06:10||354.4||354.4||354.4||354.4|2620
1739192780000|2025-02-10 13:06:20||354.5||354.5||354.5||354.5|0
1739192820000|2025-02-10 13:07:00|354.7||354.7||354.7||354.7||1800
1739192880000|2025-02-10 13:08:00|354.6||354.6||354.6||354.6||0
1739192890000|2025-02-10 13:08:10|354.7||354.6||354.7||354.6||2620
1739192940000|2025-02-10 13:09:00||354.4||354.4||354.4||354.4|0
1739192950000|2025-02-10 13:09:10|||||||||2800
1739192990000|2025-02-10 13:09:50||354.5||354.5||354.5||354.5|0
1739193110000|2025-02-10 13:11:50|354.7||354.7||354.7||354.7||2821
1739193120000|2025-02-10 13:12:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|150
1739193140000|2025-02-10 13:12:20||354.7||354.7||354.7||354.7|0
1739193190000|2025-02-10 13:13:10|||||||||1584
1739193200000|2025-02-10 13:13:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1545
1739193250000|2025-02-10 13:14:10|||||||||306
1739193260000|2025-02-10 13:14:20|355|354.9|355|354.9|355|354.9|355|354.9|1464
1739193320000|2025-02-10 13:15:20|355.1||355||355.1||355||1661
1739193390000|2025-02-10 13:16:30|355.1||355.1||355.1||355.1||0
1739193560000|2025-02-10 13:19:20||355||355||355||355|0
1739193680000|2025-02-10 13:21:20|355|354.9|355|354.9|355|354.9|355|354.9|1
1739193740000|2025-02-10 13:22:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2300
1739193840000|2025-02-10 13:24:00|355||355||355||355||767
1739193900000|2025-02-10 13:25:00||354.9||354.9||354.9||354.9|0
1739193970000|2025-02-10 13:26:10|||||||||1700
1739194010000|2025-02-10 13:26:50|355.1|355|355.1|355|355.1|355|355.1|355|0
1739194070000|2025-02-10 13:27:50|355|354.8|355|354.9|355|354.9|355|354.8|150
1739194080000|2025-02-10 13:28:00|355.1|355|355.1|354.9|355.1|355|355.1|354.9|0
1739194140000|2025-02-10 13:29:00||355||355||355||355|0
1739194150000|2025-02-10 13:29:10|355|354.9|355|354.9|355|354.9|355|354.9|730
1739194160000|2025-02-10 13:29:20|355.1||355.1||355.1||355.1||0
1739194220000|2025-02-10 13:30:20|355||355||355||355||0
1739194300000|2025-02-10 13:31:40|355.1|355|355.1|355|355.1|355|355.1|355|613
1739194320000|2025-02-10 13:32:00|355|354.9|355|354.9|355|354.9|355|354.9|277
1739194370000|2025-02-10 13:32:50|355.1||355.1||355.1||355.1||0
1739194500000|2025-02-10 13:35:00|355||355||355||355||0
1739194730000|2025-02-10 13:38:50|355.1||355.1||355.1||355.1||0
1739194960000|2025-02-10 13:42:40|355|354.8|355|354.8|355|354.8|355|354.8|1552
1739195030000|2025-02-10 13:43:50||354.9||354.9||354.9||354.9|0
1739195040000|2025-02-10 13:44:00|355.1|355|355.1|355|355.1|355|355.1|355|42
1739195140000|2025-02-10 13:45:40|355|354.9|355|354.9|355|354.9|355|354.9|971
1739195190000|2025-02-10 13:46:30|355.1||355.1||355.1||355.1||0
1739195200000|2025-02-10 13:46:40|355||355||355||355||0
1739195510000|2025-02-10 13:51:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1009
1739195590000|2025-02-10 13:53:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1568
1739195600000|2025-02-10 13:53:20|||||||||1127
1739195680000|2025-02-10 13:54:40|||||||||1900
1739195750000|2025-02-10 13:55:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|350
1739195870000|2025-02-10 13:57:50|||||||||1426
1739196010000|2025-02-10 14:00:10|||||||||183
1739196060000|2025-02-10 14:01:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739196120000|2025-02-10 14:02:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|778
1739196240000|2025-02-10 14:04:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1739196350000|2025-02-10 14:05:50|354.3||354.3||354.3||354.3||1803
1739196360000|2025-02-10 14:06:00||354.1||354.1||354.1||354.1|0
1739196490000|2025-02-10 14:08:10|354.1|354|354.1|354|354.1|354|354.1|354|1305
1739196640000|2025-02-10 14:10:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739196650000|2025-02-10 14:10:50|354.3||354.3||354.3||354.3||0
1739196730000|2025-02-10 14:12:10||354.2||354.2||354.2||354.2|0
1739196760000|2025-02-10 14:12:40|||||||||150
1739196770000|2025-02-10 14:12:50|||||||||300
1739196790000|2025-02-10 14:13:10||354.1||354.1||354.1||354.1|0
1739196890000|2025-02-10 14:14:50|354.2|354|354.1|354|354.2|354|354.1|354|317
1739197050000|2025-02-10 14:17:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1739197160000|2025-02-10 14:19:20|||||||||1631
1739197220000|2025-02-10 14:20:20|||||||||154
1739197310000|2025-02-10 14:21:50|354|353.9|354|353.9|354|353.9|354|353.9|492
1739197320000|2025-02-10 14:22:00|354.1|354|354.1|354|354.1|354|354.1|354|644
1739197340000|2025-02-10 14:22:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739197350000|2025-02-10 14:22:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1739197380000|2025-02-10 14:23:00||353.9||353.9||353.9||353.9|0
1739197390000|2025-02-10 14:23:10||354||353.9||354||353.9|0
1739197560000|2025-02-10 14:26:00||354||354||354||354|622
1739197620000|2025-02-10 14:27:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1739197680000|2025-02-10 14:28:00|353.9|353.8|354|353.8|354|353.8|353.9|353.8|2730
1739197700000|2025-02-10 14:28:20||353.9||353.9||353.9||353.9|1187
1739197760000|2025-02-10 14:29:20||353.8||353.8||353.8||353.8|0
1739197780000|2025-02-10 14:29:40||353.9||353.9||353.9||353.9|0
1739197800000|2025-02-10 14:30:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|404
1739197810000|2025-02-10 14:30:10|||||||||478
1739197830000|2025-02-10 14:30:30|354|353.9|354|353.9|354|353.9|354|353.9|753
1739197840000|2025-02-10 14:30:40||353.8||353.8||353.8||353.8|0
1739197860000|2025-02-10 14:31:00||353.9||353.9||353.9||353.9|1898
1739197870000|2025-02-10 14:31:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1152
1739197880000|2025-02-10 14:31:20|354|353.9|354|353.9|354|353.9|354|353.9|1766
1739197890000|2025-02-10 14:31:30|354.1|354|354.1|354|354.1|354|354.1|354|34
1739197900000|2025-02-10 14:31:40||353.9||354||354||353.9|0
1739197920000|2025-02-10 14:32:00|354.2|354.1|354.2|354|354.2|354.1|354.2|354|1835
1739197970000|2025-02-10 14:32:50||354.1||354.1||354.1||354|2825
1739197990000|2025-02-10 14:33:10||354||354||354||354|0
1739198010000|2025-02-10 14:33:30|||||||||551
1739198020000|2025-02-10 14:33:40||354.1||354.1||354.1||354.1|0
1739198030000|2025-02-10 14:33:50||354||354.1||354.1||354|0
1739198040000|2025-02-10 14:34:00||354||354||354||354|4995
1739198090000|2025-02-10 14:34:50|354.1||354.1||354.1||354.1||0
1739198100000|2025-02-10 14:35:00|||||||||893
1739198150000|2025-02-10 14:35:50|||||||||383
1739198160000|2025-02-10 14:36:00|||||||||893
1739198190000|2025-02-10 14:36:30|354|353.9|354.1|353.9|354.1|354|354|353.9|831
1739198210000|2025-02-10 14:36:50||354||354||354||354|0
1739198220000|2025-02-10 14:37:00|354.2|354.1|354.2|354|354.2|354.1|354.2|354|977
1739198230000|2025-02-10 14:37:10||354.1||354||354.1||354|0
1739198250000|2025-02-10 14:37:30|354.3|354.1|354.4|354.3|354.4|354.3|354.3|354.1|602
1739198280000|2025-02-10 14:38:00|||||||||893
1739198290000|2025-02-10 14:38:10|||||||||2800
1739198300000|2025-02-10 14:38:20|354.5||354.5||354.5||354.5||0
1739198320000|2025-02-10 14:38:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|148
1739198340000|2025-02-10 14:39:00|||||||||547
1739198350000|2025-02-10 14:39:10||354.3||354.2||354.3||354.2|0
1739198360000|2025-02-10 14:39:20|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1739198390000|2025-02-10 14:39:50|354.5||354.5||354.5||354.5||0
1739198400000|2025-02-10 14:40:00|||||||||893
1739198450000|2025-02-10 14:40:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.4|150
1739198460000|2025-02-10 14:41:00|||||||||893
1739198470000|2025-02-10 14:41:10||354.4||354.4||354.5||354.4|0
1739198500000|2025-02-10 14:41:40|354.5|354.2|354.3|354.2|354.5|354.2|354.3|354.2|148
1739198520000|2025-02-10 14:42:00|||||||||893
1739198580000|2025-02-10 14:43:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1205
1739198590000|2025-02-10 14:43:10||354.2||354.2||354.2||354.2|0
1739198620000|2025-02-10 14:43:40|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|3300
1739198640000|2025-02-10 14:44:00||354.2||354.2||354.2||354.2|893
1739198660000|2025-02-10 14:44:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|217
1739198670000|2025-02-10 14:44:30||354||354||354||354|1136
1739198700000|2025-02-10 14:45:00|||||||||893
1739198710000|2025-02-10 14:45:10|354.1||354.1||354.1||354.1||0
1739198750000|2025-02-10 14:45:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|2825
1739198760000|2025-02-10 14:46:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|951
1739198780000|2025-02-10 14:46:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|377
1739198790000|2025-02-10 14:46:30||354||354||354||354|0
1739198810000|2025-02-10 14:46:50|354.1||354.1||354.1||354.1||0
1739198820000|2025-02-10 14:47:00|||||||||893
1739198880000|2025-02-10 14:48:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|540
1739198920000|2025-02-10 14:48:40||354||354||354||354|0
1739198940000|2025-02-10 14:49:00||354.1||354.1||354.1||354.1|224
1739198980000|2025-02-10 14:49:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|741
1739199000000|2025-02-10 14:50:00|||||||||893
1739199010000|2025-02-10 14:50:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1600
1739199060000|2025-02-10 14:51:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|5411
1739199080000|2025-02-10 14:51:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739199090000|2025-02-10 14:51:30||354.2||354.2||354.2||354.2|1812
1739199110000|2025-02-10 14:51:50|354.3||354.3||354.3||354.3||0
1739199120000|2025-02-10 14:52:00|||||||||893
1739199180000|2025-02-10 14:53:00|||||||||543
1739199240000|2025-02-10 14:54:00|||||||||455
1739199270000|2025-02-10 14:54:30|354.2|354.1|354.1|354|354.2|354.1|354.1|354|3242
1739199280000|2025-02-10 14:54:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|718
1739199300000|2025-02-10 14:55:00|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|1777
1739199340000|2025-02-10 14:55:40|354.1|354|354.1|354|354.1|354|354.1|354|555
1739199360000|2025-02-10 14:56:00|||||||||893
1739199420000|2025-02-10 14:57:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739199470000|2025-02-10 14:57:50||354||354||354||354|0
1739199480000|2025-02-10 14:58:00||354.1||354.1||354.1||354.1|618
1739199520000|2025-02-10 14:58:40|||||||||900
1739199540000|2025-02-10 14:59:00|||||||||893
1739199580000|2025-02-10 14:59:40|354.1|354|354.2|354.1|354.2|354.1|354.1|354|1150
1739199630000|2025-02-10 15:00:30|354.1|354|354.2|354|354.2|354|354.1|354|1468
1739199640000|2025-02-10 15:00:40|354.1||354.1||354.1||354.1||0
1739199670000|2025-02-10 15:01:10|354|353.9|354|353.9|354|353.9|354|353.9|0
1739199680000|2025-02-10 15:01:20|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|0
1739199690000|2025-02-10 15:01:30|||||||||1932
1739199720000|2025-02-10 15:02:00|353.9|353.8|353.9|353.8|353.9|353.8|353.8|353.8|3977
1739199780000|2025-02-10 15:03:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1739199860000|2025-02-10 15:04:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1785
1739199900000|2025-02-10 15:05:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1739199910000|2025-02-10 15:05:10|||||||||112
1739199920000|2025-02-10 15:05:20||353.8||353.8||353.8||353.8|535
1739199990000|2025-02-10 15:06:30|354.1|353.9|354.1|354|354.1|354|354.1|353.9|0
1739200120000|2025-02-10 15:08:40|354.2|354.1|354.2|354|354.2|354.1|354.1|354|718
1739200140000|2025-02-10 15:09:00|354.1||354.2||354.2||354.1||0
1739200200000|2025-02-10 15:10:00|||||||||506
1739200230000|2025-02-10 15:10:30||354.1||354||354.1||354|1349
1739200240000|2025-02-10 15:10:40|354.1||354.1||354.1||354.1||0
1739200260000|2025-02-10 15:11:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739200310000|2025-02-10 15:11:50||354||354||354||354|1334
1739200320000|2025-02-10 15:12:00||354.1||354.1||354.1||354.1|290
1739200380000|2025-02-10 15:13:00||354||354||354||354|0
1739200440000|2025-02-10 15:14:00||354.1||354||354.1||354|0
1739200600000|2025-02-10 15:16:40|354.1||354.1||354.1||354.1||0
1739200850000|2025-02-10 15:20:50||353.9||353.9||353.9||353.9|597
1739200890000|2025-02-10 15:21:30||354||354||354||354|0
1739201120000|2025-02-10 15:25:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1739201200000|2025-02-10 15:26:40|354.1|354|354.1|354|354.1|354|354.1|354|351
1739201230000|2025-02-10 15:27:10|354|353.9|354|353.9|354|353.9|354|353.9|2071
1739201260000|2025-02-10 15:27:40|354.1|354|354.1|354|354.1|354|354.1|354|4344
1739201340000|2025-02-10 15:29:00|354|353.9|354|353.9|354.1|353.9|354|353.9|2445
1739201370000|2025-02-10 15:29:30|354.1|354|354.1|354|354.1|354|354.1|354|74
1739201450000|2025-02-10 15:30:50|354|353.9|354|353.9|354|353.9|354|353.9|827
1739201490000|2025-02-10 15:31:30|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1739201650000|2025-02-10 15:34:10|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|200
1739201670000|2025-02-10 15:34:30|||||||||13
1739201720000|2025-02-10 15:35:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|311
1739201750000|2025-02-10 15:35:50||353.7||353.7||353.7||353.7|4102
1739201760000|2025-02-10 15:36:00|353.8||353.8||353.8||353.8||0
1739201770000|2025-02-10 15:36:10|||||||||121
1739201840000|2025-02-10 15:37:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1436
1739201870000|2025-02-10 15:37:50|||||||||1000
1739202080000|2025-02-10 15:41:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|895
1739202220000|2025-02-10 15:43:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1726
1739202300000|2025-02-10 15:45:00|||||||||804
1739202320000|2025-02-10 15:45:20||353.5||353.5||353.6||353.5|2841
1739202450000|2025-02-10 15:47:30||353.6||353.6||353.6||353.6|0
1739202460000|2025-02-10 15:47:40||353.5||353.5||353.5||353.5|0
1739202490000|2025-02-10 15:48:10||353.6||353.6||353.6||353.6|0
1739202500000|2025-02-10 15:48:20||353.5||353.5||353.5||353.5|2631
1739202510000|2025-02-10 15:48:30||353.6||353.6||353.6||353.6|3976
1739202580000|2025-02-10 15:49:40|||||||||516
1739202660000|2025-02-10 15:51:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|803
1739202700000|2025-02-10 15:51:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|5896
1739203060000|2025-02-10 15:57:40|||||||||1246
1739203140000|2025-02-10 15:59:00|354|353.9|354|353.9|354|353.9|354|353.9|2827
1739203170000|2025-02-10 15:59:30|353.9|353.8|354|353.8|354|353.8|353.9|353.8|7907
1739203180000|2025-02-10 15:59:40|353.9||353.9||353.9||353.9||0
1739203190000|2025-02-10 15:59:50|354||354||354||354||100
1739203240000|2025-02-10 16:00:40||353.9||353.9||353.9||353.9|0
1739203450000|2025-02-10 16:04:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|2231
1739203510000|2025-02-10 16:05:10||353.7||353.8||353.8||353.7|1630
1739203530000|2025-02-10 16:05:30|354|353.9|354|353.9|354|353.9|354|353.9|749
1739203550000|2025-02-10 16:05:50||353.8||353.9||353.9||353.8|1325
1739203610000|2025-02-10 16:06:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1324
1739203670000|2025-02-10 16:07:50|354|353.9|353.9|353.8|354|353.9|353.9|353.8|1717
1739203690000|2025-02-10 16:08:10|354|353.9|354|353.9|354|353.9|354|353.9|1687
1739203720000|2025-02-10 16:08:40||353.8||353.8||353.8||353.8|2314
1739203740000|2025-02-10 16:09:00|353.9||353.9||353.9||353.9||0
1739203760000|2025-02-10 16:09:20|||||||||1544
1739203920000|2025-02-10 16:12:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|528
1739204120000|2025-02-10 16:15:20|354|353.9|354.1|353.9|354.1|353.9|354|353.9|1294
1739204140000|2025-02-10 16:15:40|354|353.8|354|353.8|354|353.8|354|353.8|3278
1739204230000|2025-02-10 16:17:10|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|391
1739204260000|2025-02-10 16:17:40|||||||||132
1739204380000|2025-02-10 16:19:40|354.2|354|354.2|354|354.2|354|354.2|354|1364
1739204390000|2025-02-10 16:19:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|3494
1739204410000|2025-02-10 16:20:10|||||||||129
1739204450000|2025-02-10 16:20:50|||||||||1209
1739204510000|2025-02-10 16:21:50|||||||||265
1739204550000|2025-02-10 16:22:30|||||||||1813
1739204570000|2025-02-10 16:22:50|||||||||291
1739204590000|2025-02-10 16:23:10|||||||||130
1739204600000|2025-02-10 16:23:20|||||||||400
1739204620000|2025-02-10 16:23:40|||||||||770
1739204730000|2025-02-10 16:25:30|||||||||9095
1739204740000|2025-02-10 16:25:40|354|353.8|354|353.8|354|353.8|354|353.8|809
1739204760000|2025-02-10 16:26:00|||||||||820
1739204790000|2025-02-10 16:26:30|||||||||2611
1739204800000|2025-02-10 16:26:40|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|22
1739204810000|2025-02-10 16:26:50|||||||||7
1739204820000|2025-02-10 16:27:00|354|353.8|354|353.8|354|353.8|354|353.8|174
1739204830000|2025-02-10 16:27:10|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|2021
1739204850000|2025-02-10 16:27:30|354|353.8|354|353.8|354|353.8|354|353.8|235
1739204870000|2025-02-10 16:27:50|354.1|353.9|354.1|353.8|354.1|353.9|354.1|353.8|957
1739204950000|2025-02-10 16:29:10|||||||||213
1739204970000|2025-02-10 16:29:30|354||354||354||354||0
1739204980000|2025-02-10 16:29:40|||||||||225
1739204990000|2025-02-10 16:29:50|||||||||145
1739260820000|2025-02-11 08:00:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1739260830000|2025-02-11 08:00:30|353.3|352.9|353.3|353|353.3|353|353.3|352.9|196
1739260840000|2025-02-11 08:00:40|353.2|352.9|353.2|352.9|353.2|352.9|353.2|352.9|0
1739260850000|2025-02-11 08:00:50|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|1602
1739260860000|2025-02-11 08:01:00|353|352.7|353.7|353.6|353.7|353.6|353|352.7|345
1739260870000|2025-02-11 08:01:10||353.4||353.3||353.4||353.3|1880
1739260880000|2025-02-11 08:01:20|353.6||353.7||353.7||353.6||0
1739260920000|2025-02-11 08:02:00|353.6|353.1|353.4|353.1|353.6|353.1|353.4|353.1|0
1739260950000|2025-02-11 08:02:30||353.2||353.2||353.2||353.2|0
1739260960000|2025-02-11 08:02:40||353.1||353.1||353.1||353.1|0
1739260970000|2025-02-11 08:02:50|353.3|353|353.2|352.9|353.3|353|353.2|352.9|0
1739260980000|2025-02-11 08:03:00|353.1||353.1||353.1||353.1||0
1739260990000|2025-02-11 08:03:10|353.2|353|353.2|353|353.2|353|353.2|353|748
1739261030000|2025-02-11 08:03:50||353.1||353.1||353.1||353.1|0
1739261040000|2025-02-11 08:04:00|353.1|352.9|353.5|353.3|353.5|353.3|353.1|352.9|1292
1739261060000|2025-02-11 08:04:20|353.6|353.4|353.7|353.5|353.7|353.5|353.6|353.4|517
1739261070000|2025-02-11 08:04:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|0
1739261080000|2025-02-11 08:04:40|353.5||353.5||353.5||353.5||0
1739261090000|2025-02-11 08:04:50|353.6|353.5|353.6|353.4|353.6|353.5|353.4|353.3|2253
1739261120000|2025-02-11 08:05:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.5|517
1739261160000|2025-02-11 08:06:00||353.5||353.5||353.5||353.5|0
1739261170000|2025-02-11 08:06:10|353.6||353.7||353.7||353.6||0
1739261180000|2025-02-11 08:06:20|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|1341
1739261190000|2025-02-11 08:06:30||353.7||353.6||353.7||353.6|0
1739261210000|2025-02-11 08:06:50|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|0
1739261230000|2025-02-11 08:07:10|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|612
1739261260000|2025-02-11 08:07:40|353.9|353.7|353.9|353.8|353.9|353.8|353.9|353.7|102
1739261270000|2025-02-11 08:07:50||353.7||353.7||353.7||353.7|0
1739261280000|2025-02-11 08:08:00|354|353.8|354|353.8|354|353.8|354|353.8|120
1739261290000|2025-02-11 08:08:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|482
1739261360000|2025-02-11 08:09:20|354.1|354|354.1|354|354.1|354|354.1|354|648
1739261370000|2025-02-11 08:09:30|354|353.9|353.9|353.7|354|353.9|353.8|353.7|0
1739261380000|2025-02-11 08:09:40|353.8||353.8||353.8||353.8||0
1739261400000|2025-02-11 08:10:00|353.7|353.6|353.8|353.6|353.8|353.6|353.7|353.5|0
1739261420000|2025-02-11 08:10:20|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1066
1739261430000|2025-02-11 08:10:30|||||||||273
1739261460000|2025-02-11 08:11:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1739261480000|2025-02-11 08:11:20||353.6||353.6||353.6||353.6|0
1739261500000|2025-02-11 08:11:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1310
1739261510000|2025-02-11 08:11:50||353.7||353.7||353.7||353.7|0
1739261530000|2025-02-11 08:12:10|||||||||587
1739261580000|2025-02-11 08:13:00|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.5|150
1739261650000|2025-02-11 08:14:10|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1739261700000|2025-02-11 08:15:00||353.7||353.7||353.7||353.7|0
1739261710000|2025-02-11 08:15:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1739261730000|2025-02-11 08:15:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1739261750000|2025-02-11 08:15:50|354.2||354.2||354.2||354.2||100
1739261760000|2025-02-11 08:16:00|354.1||354.1||354.1||354.1||0
1739261770000|2025-02-11 08:16:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|564
1739261800000|2025-02-11 08:16:40|354.3||354.2||354.3||354.2||572
1739261810000|2025-02-11 08:16:50|354.3||354.2||354.3||354.2||0
1739261830000|2025-02-11 08:17:10||354||354||354||354|0
1739261870000|2025-02-11 08:17:50|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1739261890000|2025-02-11 08:18:10|354.1|354|354.2|354|354.2|354|354.1|354|150
1739261920000|2025-02-11 08:18:40|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|0
1739261980000|2025-02-11 08:19:40|||||||||129
1739262010000|2025-02-11 08:20:10|354.2||354.2||354.2||354.2||0
1739262040000|2025-02-11 08:20:40|354|354|354|353.9|354|354|354|353.9|150
1739262060000|2025-02-11 08:21:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1739262100000|2025-02-11 08:21:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|760
1739262110000|2025-02-11 08:21:50|||||||||1800
1739262140000|2025-02-11 08:22:20|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1739262180000|2025-02-11 08:23:00|353.8|353.7|353.9|353.8|353.9|353.8|353.8|353.7|960
1739262240000|2025-02-11 08:24:00||353.7||353.7||353.7||353.7|0
1739262250000|2025-02-11 08:24:10|354|353.8|353.9|353.8|354|353.8|353.9|353.7|800
1739262260000|2025-02-11 08:24:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1739262270000|2025-02-11 08:24:30||353.8||353.8||353.8||353.8|0
1739262280000|2025-02-11 08:24:40||353.9||353.9||353.9||353.9|1252
1739262310000|2025-02-11 08:25:10|354.1||354.1||354.1||354.1||0
1739262340000|2025-02-11 08:25:40|354||354||354||354||0
1739262370000|2025-02-11 08:26:10|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|0
1739262390000|2025-02-11 08:26:30|354||354||354||354||950
1739262410000|2025-02-11 08:26:50|353.9||353.9||353.9||353.9||0
1739262420000|2025-02-11 08:27:00|354||354||354||354||0
1739262520000|2025-02-11 08:28:40|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|150
1739262540000|2025-02-11 08:29:00||353.8||353.8||353.8||353.8|0
1739262670000|2025-02-11 08:31:10|354||354||354||354||1183
1739262720000|2025-02-11 08:32:00|353.9||353.9||353.9||353.9||0
1739262740000|2025-02-11 08:32:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1739262760000|2025-02-11 08:32:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|380
1739262790000|2025-02-11 08:33:10|353.8||353.8||353.8||353.8||983
1739262810000|2025-02-11 08:33:30|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|0
1739262820000|2025-02-11 08:33:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1739262830000|2025-02-11 08:33:50|353.8||353.7||353.8||353.7||0
1739262840000|2025-02-11 08:34:00|353.8||353.7||353.8||353.7||1022
1739262850000|2025-02-11 08:34:10|353.8||353.8||353.8||353.8||1582
1739262860000|2025-02-11 08:34:20||353.7||353.7||353.7||353.7|0
1739262900000|2025-02-11 08:35:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1739262910000|2025-02-11 08:35:10|353.8||353.8||353.8||353.8||77
1739262990000|2025-02-11 08:36:30|353.7|353.5|353.6|353.5|353.7|353.5|353.6|353.5|1206
1739263000000|2025-02-11 08:36:40||353.4||353.4||353.4||353.4|0
1739263090000|2025-02-11 08:38:10|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|1556
1739263100000|2025-02-11 08:38:20|||||||||871
1739263110000|2025-02-11 08:38:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1951
1739263120000|2025-02-11 08:38:40|353.7|353.5|353.6|353.5|353.7|353.5|353.6|353.5|0
1739263130000|2025-02-11 08:38:50||353.4||353.5||353.5||353.4|0
1739263140000|2025-02-11 08:39:00|353.8|353.7|353.8|353.6|353.8|353.7|353.8|353.6|2097
1739263150000|2025-02-11 08:39:10|353.7|353.7|353.7|353.6|353.7|353.7|353.7|353.6|3025
1739263210000|2025-02-11 08:40:10|353.8||353.8||353.8||353.8||2791
1739263220000|2025-02-11 08:40:20|353.7||353.7||353.7||353.7||0
1739263240000|2025-02-11 08:40:40|353.6|353.5|353.6|353.5|353.7|353.5|353.6|353.5|2977
1739263320000|2025-02-11 08:42:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|304
1739263390000|2025-02-11 08:43:10|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|1131
1739263410000|2025-02-11 08:43:30|353.4|353.3|353.3|353.2|353.4|353.3|353.3|353.2|1185
1739263440000|2025-02-11 08:44:00|||||||||2605
1739263460000|2025-02-11 08:44:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1739263600000|2025-02-11 08:46:40|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1178
1739263660000|2025-02-11 08:47:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|3
1739263740000|2025-02-11 08:49:00|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.2|785
1739263750000|2025-02-11 08:49:10|353.3||353.3||353.3||353.3||0
1739263800000|2025-02-11 08:50:00|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1739263830000|2025-02-11 08:50:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|171
1739263860000|2025-02-11 08:51:00|353.3|353.2|353.3|353.1|353.3|353.2|353.3|353.1|155
1739263870000|2025-02-11 08:51:10|353.2||353.2||353.2||353.2||0
1739263880000|2025-02-11 08:51:20|353.1|353|353.1|353|353.1|353|353.1|353|1029
1739263890000|2025-02-11 08:51:30|||||||||3664
1739263910000|2025-02-11 08:51:50|353|352.9|353|352.9|353|352.9|353|352.9|1887
1739263990000|2025-02-11 08:53:10|||||||||2397
1739264070000|2025-02-11 08:54:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|156
1739264080000|2025-02-11 08:54:40|353|352.9|353|352.9|353|352.9|352.9|352.8|1775
1739264170000|2025-02-11 08:56:10|353.2|353|353.2|353|353.2|353|353.2|353|1726
1739264200000|2025-02-11 08:56:40|353.3|353.1|353.3|353.2|353.3|353.2|353.3|353.1|0
1739264300000|2025-02-11 08:58:20||353.1||353.1||353.1||353.1|2443
1739264310000|2025-02-11 08:58:30|353.2|353.2|353.3|353.2|353.3|353.2|353.2|353.2|0
1739264320000|2025-02-11 08:58:40|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|105
1739264340000|2025-02-11 08:59:00|353.5|353.4|353.5|353.4|353.5|353.4|353.5|353.4|1443
1739264400000|2025-02-11 09:00:00|353.6|353.5|353.8|353.6|353.8|353.6|353.6|353.5|1797
1739264410000|2025-02-11 09:00:10|353.7||353.7||353.7||353.7||0
1739264420000|2025-02-11 09:00:20|353.8||353.8||353.8||353.8||0
1739264430000|2025-02-11 09:00:30|353.7||353.7||353.8||353.7||0
1739264440000|2025-02-11 09:00:40||353.5||353.5||353.5||353.5|323
1739264460000|2025-02-11 09:01:00|353.6||353.6||353.6||353.6||0
1739264490000|2025-02-11 09:01:30|353.7||353.6||353.7||353.6||0
1739264520000|2025-02-11 09:02:00|353.7||353.6||353.7||353.6||0
1739264570000|2025-02-11 09:02:50|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|0
1739264580000|2025-02-11 09:03:00|353.5||353.6||353.6||353.5||0
1739264590000|2025-02-11 09:03:10|353.5||353.5||353.5||353.5||0
1739264610000|2025-02-11 09:03:30|353.4|353.3|353.3|353.1|353.4|353.3|353.3|353.1|172
1739264640000|2025-02-11 09:04:00|353.2|353|353.2|353|353.2|353|353.2|353|0
1739264650000|2025-02-11 09:04:10|353.1||353.1||353.1||353.1||0
1739264660000|2025-02-11 09:04:20|||||||||97
1739264670000|2025-02-11 09:04:30|353|352.9|353|352.9|353|352.9|353|352.9|0
1739264750000|2025-02-11 09:05:50|353.1||353.1||353.1||353||0
1739264760000|2025-02-11 09:06:00|353|353|353.1|353|353.1|353|353|353|0
1739264780000|2025-02-11 09:06:20|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|236
1739264820000|2025-02-11 09:07:00|||||||||2593
1739264860000|2025-02-11 09:07:40||353||353||353||353|589
1739264870000|2025-02-11 09:07:50|353.1||353.1||353.1||353.1||0
1739264900000|2025-02-11 09:08:20|353|352.9|353|352.9|353|352.9|353|352.9|1808
1739264940000|2025-02-11 09:09:00|||||||||770
1739265000000|2025-02-11 09:10:00|||||||||2834
1739265040000|2025-02-11 09:10:40|353.1||353||353.1||353||824
1739265100000|2025-02-11 09:11:40|353.1|353|353.2|353.1|353.2|353.1|353.1|353|1308
1739265110000|2025-02-11 09:11:50||353||353||353||353|0
1739265130000|2025-02-11 09:12:10|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|0
1739265150000|2025-02-11 09:12:30|353||353||353||353||1294
1739265170000|2025-02-11 09:12:50|||||||||252
1739265200000|2025-02-11 09:13:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|5
1739265240000|2025-02-11 09:14:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|169
1739265260000|2025-02-11 09:14:20|352.7|352.6|352.8|352.6|352.8|352.6|352.6|352.5|1880
1739265270000|2025-02-11 09:14:30||352.7||352.7||352.7||352.7|0
1739265290000|2025-02-11 09:14:50|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|166
1739265300000|2025-02-11 09:15:00|353|352.9|353.1|352.9|353.1|352.9|353|352.9|0
1739265330000|2025-02-11 09:15:30|353|352.8|353|352.8|353|352.8|353|352.8|6
1739265350000|2025-02-11 09:15:50|353.1|352.9|353.1|353|353.2|353|353.1|352.9|0
1739265360000|2025-02-11 09:16:00|353.2|352.9|353|352.9|353.2|352.9|353|352.9|2300
1739265410000|2025-02-11 09:16:50|353.1|353|353.1|352.9|353.1|353|353.1|352.9|797
1739265420000|2025-02-11 09:17:00|353.2|353|353.2|353.1|353.2|353.1|353.2|353|2443
1739265460000|2025-02-11 09:17:40||353||353||353||353|0
1739265510000|2025-02-11 09:18:30|353|352.9|352.9|352.8|353|352.9|352.9|352.8|100
1739265570000|2025-02-11 09:19:30|353|352.9|353|352.9|353|352.9|353|352.9|0
1739265620000|2025-02-11 09:20:20|352.9|352.8|352.9|352.8|353|352.8|352.9|352.8|3009
1739265640000|2025-02-11 09:20:40|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|810
1739265650000|2025-02-11 09:20:50|352.8||352.8||352.9||352.8||0
1739265680000|2025-02-11 09:21:20|||||||||150
1739265710000|2025-02-11 09:21:50|352.9||352.8||352.9||352.8||2134
1739265750000|2025-02-11 09:22:30|352.9||352.9||352.9||352.8||0
1739265760000|2025-02-11 09:22:40|352.8||352.8||352.8||352.8||0
1739265870000|2025-02-11 09:24:30|352.9||352.9||352.9||352.9||0
1739265880000|2025-02-11 09:24:40|352.8||352.9||352.9||352.8||0
1739265890000|2025-02-11 09:24:50|352.8||352.8||352.8||352.8||0
1739265900000|2025-02-11 09:25:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|1323
1739265960000|2025-02-11 09:26:00|353|352.9|353|352.9|353|352.9|353|352.9|0
1739265990000|2025-02-11 09:26:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|1778
1739266000000|2025-02-11 09:26:40|353||353||353||353||0
1739266020000|2025-02-11 09:27:00|352.9||352.9||352.9||352.9||0
1739266200000|2025-02-11 09:30:00|353|352.9|352.9|352.8|353|352.9|352.9|352.8|2861
1739266270000|2025-02-11 09:31:10|353|352.9|353|352.9|353|352.9|353|352.9|967
1739266310000|2025-02-11 09:31:50|352.9|352.8|353|352.8|353|352.9|352.9|352.8|2020
1739266430000|2025-02-11 09:33:50|353.1|352.9|353|352.9|353.1|353|353|352.9|0
1739266470000|2025-02-11 09:34:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|945
1739266500000|2025-02-11 09:35:00|353||353||353||353||2443
1739266530000|2025-02-11 09:35:30||352.9||352.9||352.9||352.9|0
1739266540000|2025-02-11 09:35:40|353.1|353|353.1|353|353.1|353|353.1|353|1677
1739266600000|2025-02-11 09:36:40|||||||||406
1739266800000|2025-02-11 09:40:00|353|352.9|353|352.9|353|352.9|353|352.9|182
1739266930000|2025-02-11 09:42:10|||||||||425
1739266980000|2025-02-11 09:43:00|353.1||353.1||353.1||353.1||898
1739266990000|2025-02-11 09:43:10||353||353||353||353|1109
1739267000000|2025-02-11 09:43:20|353|352.9|353|352.9|353.1|352.9|353|352.9|1435
1739267010000|2025-02-11 09:43:30||352.8||352.8||352.8||352.8|0
1739267040000|2025-02-11 09:44:00|352.9||352.9||352.9||352.9||0
1739267050000|2025-02-11 09:44:10|353||353||353||353||807
1739267060000|2025-02-11 09:44:20|352.9||352.9||352.9||352.9||0
1739267070000|2025-02-11 09:44:30|||||||||235
1739267080000|2025-02-11 09:44:40|353||353||353||353||988
1739267130000|2025-02-11 09:45:30|352.9|352.7|352.8|352.7|352.9|352.7|352.8|352.7|224
1739267150000|2025-02-11 09:45:50||352.6||352.6||352.6||352.6|801
1739267210000|2025-02-11 09:46:50||352.7||352.7||352.7||352.7|0
1739267280000|2025-02-11 09:48:00|352.9||352.9||352.9||352.9||718
1739267290000|2025-02-11 09:48:10||352.8||352.8||352.8||352.8|912
1739267300000|2025-02-11 09:48:20|353||353||353||353||1506
1739267390000|2025-02-11 09:49:50|352.9||352.9||352.9||352.9||0
1739267400000|2025-02-11 09:50:00|352.8|352.7|352.9|352.7|352.9|352.7|352.8|352.7|585
1739267410000|2025-02-11 09:50:10|352.8||352.8||352.8||352.8||0
1739267560000|2025-02-11 09:52:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|20
1739267600000|2025-02-11 09:53:20||352.5||352.5||352.5||352.5|263
1739267620000|2025-02-11 09:53:40||352.6||352.6||352.6||352.6|425
1739267630000|2025-02-11 09:53:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1739267740000|2025-02-11 09:55:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|51
1739267770000|2025-02-11 09:56:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|2760
1739267780000|2025-02-11 09:56:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1739267890000|2025-02-11 09:58:10|||||||||427
1739267940000|2025-02-11 09:59:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1739267960000|2025-02-11 09:59:20||352.6||352.6||352.6||352.6|1921
1739267990000|2025-02-11 09:59:50|352.7||352.8||352.8||352.7||0
1739268000000|2025-02-11 10:00:00|352.7|352.5|352.6|352.5|352.7|352.5|352.6|352.5|1889
1739268040000|2025-02-11 10:00:40|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|3819
1739268160000|2025-02-11 10:02:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1739268170000|2025-02-11 10:02:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|2948
1739268280000|2025-02-11 10:04:40|||||||||1112
1739268300000|2025-02-11 10:05:00|||||||||720
1739268430000|2025-02-11 10:07:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1774
1739268490000|2025-02-11 10:08:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739268500000|2025-02-11 10:08:20|||||||||450
1739268510000|2025-02-11 10:08:30|352.4||352.4||352.4||352.4||3330
1739268630000|2025-02-11 10:10:30|352.3||352.3||352.3||352.3||0
1739268660000|2025-02-11 10:11:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1739268890000|2025-02-11 10:14:50|352.1|352|352.1|352|352.1|352|352.1|352|142
1739268900000|2025-02-11 10:15:00|||||||||66
1739268910000|2025-02-11 10:15:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1209
1739268960000|2025-02-11 10:16:00|352.3|352.2|352.2|352.1|352.3|352.2|352.2|352.1|3691
1739268980000|2025-02-11 10:16:20|||||||||651
1739269020000|2025-02-11 10:17:00|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|5491
1739269030000|2025-02-11 10:17:10|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|923
1739269120000|2025-02-11 10:18:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1739269260000|2025-02-11 10:21:00|352.1|352|352.1|352|352.1|352|352.1|352|171
1739269280000|2025-02-11 10:21:20|||||||||1395
1739269300000|2025-02-11 10:21:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1674
1739269400000|2025-02-11 10:23:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739269520000|2025-02-11 10:25:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|2157
1739269530000|2025-02-11 10:25:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739269560000|2025-02-11 10:26:00|352.4||352.4||352.4||352.4||1950
1739269640000|2025-02-11 10:27:20||352.3||352.3||352.3||352.3|0
1739269690000|2025-02-11 10:28:10|||||||||278
1739269710000|2025-02-11 10:28:30|||||||||500
1739269870000|2025-02-11 10:31:10|||||||||2000
1739269900000|2025-02-11 10:31:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739269980000|2025-02-11 10:33:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|836
1739269990000|2025-02-11 10:33:10|352.1|351.9|352.1|352|352.1|352|352.1|351.9|1796
1739270060000|2025-02-11 10:34:20|352|351.9|352|351.9|352|351.9|352|351.9|0
1739270290000|2025-02-11 10:38:10|352.1|352|352.1|352|352.1|352|352.1|352|930
1739270300000|2025-02-11 10:38:20|352|351.9|352.1|351.9|352.1|351.9|352|351.9|1716
1739270310000|2025-02-11 10:38:30|352||352||352||352||0
1739270390000|2025-02-11 10:39:50|352.1||352.1||352.1||352.1||0
1739270410000|2025-02-11 10:40:10||352||352||352||352|0
1739270430000|2025-02-11 10:40:30|352|351.9|352|351.9|352|351.9|352|351.9|1200
1739270480000|2025-02-11 10:41:20|352.1|352|352.1|352|352.1|352|352.1|352|1918
1739270490000|2025-02-11 10:41:30||351.9||351.9||351.9||351.9|852
1739270630000|2025-02-11 10:43:50||352||351.9||352||351.9|4517
1739270670000|2025-02-11 10:44:30|352||352||352||352||0
1739270910000|2025-02-11 10:48:30|352.1||352.1||352.1||352.1||993
1739270950000|2025-02-11 10:49:10|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|903
1739271030000|2025-02-11 10:50:30|||||||||1849
1739271100000|2025-02-11 10:51:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1739271130000|2025-02-11 10:52:10|||||||||744
1739271140000|2025-02-11 10:52:20|351.9||351.9||351.9||351.9||0
1739271150000|2025-02-11 10:52:30|351.8||351.8||351.8||351.8||0
1739271180000|2025-02-11 10:53:00|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|1536
1739271190000|2025-02-11 10:53:10|352|351.9|352.1|352|352.1|352|352|351.9|4470
1739271200000|2025-02-11 10:53:20|352|351.9|352.1|352|352.1|352|352|351.9|1104
1739271300000|2025-02-11 10:55:00|||||||||180
1739271420000|2025-02-11 10:57:00|352|351.9|351.9|351.8|352|351.9|351.9|351.8|425
1739271710000|2025-02-11 11:01:50|351.8|351.7|351.7|351.6|351.8|351.7|351.7|351.6|97
1739271890000|2025-02-11 11:04:50|||||||||465
1739271910000|2025-02-11 11:05:10|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|2443
1739271970000|2025-02-11 11:06:10||351.8||351.8||351.8||351.8|0
1739272050000|2025-02-11 11:07:30|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1739272090000|2025-02-11 11:08:10|351.9||351.9||351.9||351.9||0
1739272110000|2025-02-11 11:08:30|351.8|351.6|351.8|351.6|351.8|351.7|351.8|351.6|2202
1739272190000|2025-02-11 11:09:50||351.7||351.7||351.7||351.7|0
1739272200000|2025-02-11 11:10:00|||||||||754
1739272340000|2025-02-11 11:12:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|150
1739272570000|2025-02-11 11:16:10|351.6|351.5|351.6|351.5|351.7|351.6|351.6|351.5|0
1739272810000|2025-02-11 11:20:10|351.7|351.6|351.5|351.3|351.7|351.6|351.4|351.3|3303
1739272820000|2025-02-11 11:20:20|351.4||351.4||351.4||351.4||0
1739273000000|2025-02-11 11:23:20|||||||||500
1739273030000|2025-02-11 11:23:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1023
1739273060000|2025-02-11 11:24:20|||||||||744
1739273090000|2025-02-11 11:24:50|||||||||1000
1739273150000|2025-02-11 11:25:50|||||||||413
1739273160000|2025-02-11 11:26:00|||||||||1265
1739273190000|2025-02-11 11:26:30|351.6|351.5|351.5|351.4|351.6|351.5|351.5|351.4|2874
1739273200000|2025-02-11 11:26:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|3555
1739273260000|2025-02-11 11:27:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|217
1739273270000|2025-02-11 11:27:50|351.6||351.6||351.6||351.6||800
1739273350000|2025-02-11 11:29:10||351.5||351.5||351.5||351.5|0
1739273380000|2025-02-11 11:29:40|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|316
1739273420000|2025-02-11 11:30:20|||||||||729
1739273570000|2025-02-11 11:32:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|2928
1739273650000|2025-02-11 11:34:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1739273660000|2025-02-11 11:34:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|223
1739273670000|2025-02-11 11:34:30|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1040
1739273710000|2025-02-11 11:35:10|351.6||351.6||351.6||351.6||5009
1739273790000|2025-02-11 11:36:30|351.5||351.5||351.5||351.5||0
1739273870000|2025-02-11 11:37:50||351.3||351.3||351.3||351.3|331
1739273930000|2025-02-11 11:38:50|351.4||351.4||351.4||351.4||0
1739273950000|2025-02-11 11:39:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|1435
1739274170000|2025-02-11 11:42:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1739274330000|2025-02-11 11:45:30|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1817
1739274340000|2025-02-11 11:45:40|||||||||283
1739274350000|2025-02-11 11:45:50|||||||||84
1739274390000|2025-02-11 11:46:30|||||||||142
1739274480000|2025-02-11 11:48:00|351.2|351.1|351.1|351|351.2|351.1|351.1|351|2604
1739274520000|2025-02-11 11:48:40|||||||||1071
1739274780000|2025-02-11 11:53:00|351|350.9|351|350.9|351|350.9|351|350.9|419
1739274800000|2025-02-11 11:53:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|155
1739274840000|2025-02-11 11:54:00|||||||||3239
1739274890000|2025-02-11 11:54:50|||||||||840
1739274910000|2025-02-11 11:55:10|||||||||50
1739274930000|2025-02-11 11:55:30|||||||||3000
1739274950000|2025-02-11 11:55:50|351|350.9|351|350.9|351|350.9|351|350.9|96
1739274960000|2025-02-11 11:56:00|||||||||4938
1739274980000|2025-02-11 11:56:20|||||||||200
1739275030000|2025-02-11 11:57:10|||||||||714
1739275120000|2025-02-11 11:58:40|||||||||272
1739275130000|2025-02-11 11:58:50|351.1|351|351.1|351|351.1|351|351.1|351|76
1739275200000|2025-02-11 12:00:00|351|350.9|351|350.8|351|350.9|351|350.8|3723
1739275210000|2025-02-11 12:00:10||350.9||350.9||350.9||350.9|0
1739275260000|2025-02-11 12:01:00|351.1|351|351.1|351|351.1|351|351.1|351|1244
1739275270000|2025-02-11 12:01:10|||||||||3819
1739275320000|2025-02-11 12:02:00|351|350.9|351.1|351|351.1|351|351|350.9|186
1739275380000|2025-02-11 12:03:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|97
1739275410000|2025-02-11 12:03:30|351.1|351|351.1|351|351.1|351|351.1|351|0
1739275430000|2025-02-11 12:03:50||350.9||350.9||350.9||350.9|88
1739275480000|2025-02-11 12:04:40||351||351||351||351|0
1739275560000|2025-02-11 12:06:00|||||||||747
1739275580000|2025-02-11 12:06:20|351|350.9|351|350.9|351|350.9|351|350.9|1824
1739275620000|2025-02-11 12:07:00|351.1|351|351.1|351|351.1|351|351.1|351|837
1739275630000|2025-02-11 12:07:10|351|350.9|351.1|350.9|351.1|350.9|351|350.9|0
1739275660000|2025-02-11 12:07:40|351|350.8|350.9|350.8|351|350.8|350.9|350.8|3819
1739275670000|2025-02-11 12:07:50|351|350.9|351|350.9|351|350.9|351|350.8|3819
1739275690000|2025-02-11 12:08:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1739275750000|2025-02-11 12:09:10||350.7||350.7||350.7||350.7|1889
1739275860000|2025-02-11 12:11:00|350.8|350.8|350.9|350.8|350.9|350.8|350.8|350.8|215
1739275880000|2025-02-11 12:11:20|||||||||320
1739275940000|2025-02-11 12:12:20|||||||||120
1739275950000|2025-02-11 12:12:30||350.7||350.7||350.7||350.7|1000
1739275980000|2025-02-11 12:13:00||350.8||350.8||350.8||350.8|142
1739276000000|2025-02-11 12:13:20|351||351||351||351||46
1739276050000|2025-02-11 12:14:10|350.9||350.9||350.9||350.9||0
1739276060000|2025-02-11 12:14:20|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|836
1739276110000|2025-02-11 12:15:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|766
1739276120000|2025-02-11 12:15:20|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739276210000|2025-02-11 12:16:50|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|4096
1739276340000|2025-02-11 12:19:00|||||||||2647
1739276390000|2025-02-11 12:19:50|350.7||350.7||350.7||350.7||860
1739276420000|2025-02-11 12:20:20||350.5||350.5||350.5||350.5|39
1739276570000|2025-02-11 12:22:50|350.6||350.6||350.6||350.6||108
1739276600000|2025-02-11 12:23:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|4339
1739276610000|2025-02-11 12:23:30||350.5||350.5||350.5||350.5|161
1739276620000|2025-02-11 12:23:40||350.6||350.6||350.6||350.6|0
1739276700000|2025-02-11 12:25:00|||||||||475
1739276760000|2025-02-11 12:26:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|2387
1739276780000|2025-02-11 12:26:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1908
1739276820000|2025-02-11 12:27:00|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|9548
1739276880000|2025-02-11 12:28:00|350.8|350.6|350.8|350.6|350.8|350.7|350.7|350.6|4036
1739276890000|2025-02-11 12:28:10||350.7||350.7||350.7||350.7|871
1739276900000|2025-02-11 12:28:20|350.9|350.8|350.9|350.7|350.9|350.8|350.8|350.7|3784
1739276950000|2025-02-11 12:29:10|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|1928
1739277120000|2025-02-11 12:32:00||350.7||350.7||350.7||350.7|1426
1739277170000|2025-02-11 12:32:50|350.9||350.9||350.9||350.9||1675
1739277190000|2025-02-11 12:33:10|350.8||350.9||350.9||350.8||2310
1739277290000|2025-02-11 12:34:50|351|350.8|351|350.9|351|350.9|351|350.8|2079
1739277310000|2025-02-11 12:35:10||350.8||350.8||350.8||350.8|825
1739277320000|2025-02-11 12:35:20||350.9||350.9||350.9||350.9|0
1739277390000|2025-02-11 12:36:30|351.1|351|351.1|351|351.1|351|351.1|351|1260
1739277400000|2025-02-11 12:36:40|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|0
1739277460000|2025-02-11 12:37:40|351.2||351.2||351.2||351.2||0
1739277500000|2025-02-11 12:38:20|351.1|351|351.1|350.9|351.1|351|351.1|350.9|276
1739277590000|2025-02-11 12:39:50|351.2|351|351.2|351.1|351.2|351.1|351.2|351|822
1739277600000|2025-02-11 12:40:00|351.1|351|351.1|351|351.1|351|351.1|351|69
1739277650000|2025-02-11 12:40:50|||||||||296
1739277680000|2025-02-11 12:41:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1426
1739277720000|2025-02-11 12:42:00|351.3|351.2|351.4|351.2|351.4|351.2|351.3|351.2|150
1739277770000|2025-02-11 12:42:50|351.5|351.3|351.4|351.2|351.5|351.3|351.3|351.2|2926
1739277820000|2025-02-11 12:43:40||351.3||351.3||351.3||351.3|0
1739277850000|2025-02-11 12:44:10||351.2||351.2||351.2||351.2|1091
1739277860000|2025-02-11 12:44:20|351.3||351.3||351.3||351.3||0
1739277870000|2025-02-11 12:44:30||351.1||351.2||351.2||351.1|819
1739277910000|2025-02-11 12:45:10|351.4|351.3|351.5|351.4|351.5|351.4|351.4|351.3|150
1739277950000|2025-02-11 12:45:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1674
1739278010000|2025-02-11 12:46:50|351.7||351.7||351.7||351.7||6596
1739278040000|2025-02-11 12:47:20||351.6||351.6||351.6||351.6|4774
1739278150000|2025-02-11 12:49:10|351.8||351.8||351.8||351.8||1302
1739278240000|2025-02-11 12:50:40||351.7||351.7||351.7||351.6|0
1739278260000|2025-02-11 12:51:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.7|0
1739278270000|2025-02-11 12:51:10|352||352||352||352||1789
1739278290000|2025-02-11 12:51:30||351.9||351.9||351.9||351.9|0
1739278320000|2025-02-11 12:52:00|352.1|352|352.2|352|352.2|352|352.1|352|150
1739278330000|2025-02-11 12:52:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1739278340000|2025-02-11 12:52:20||352.2||352.1||352.2||352.1|1243
1739278380000|2025-02-11 12:53:00|352.2||352.3||352.3||352.2||0
1739278500000|2025-02-11 12:55:00||352.2||352.2||352.2||352.2|2377
1739278530000|2025-02-11 12:55:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1789
1739278560000|2025-02-11 12:56:00|352.3|352.2|352.4|352.3|352.4|352.3|352.3|352.2|730
1739278580000|2025-02-11 12:56:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|1815
1739278590000|2025-02-11 12:56:30|352.2|352.2|352.2|352.1|352.2|352.2|352.2|352.1|398
1739278610000|2025-02-11 12:56:50|352.3||352.3||352.3||352.3||0
1739278620000|2025-02-11 12:57:00||352.2||352.2||352.2||352.2|0
1739278650000|2025-02-11 12:57:30|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1739278680000|2025-02-11 12:58:00|352.5||352.5||352.5||352.5||0
1739278700000|2025-02-11 12:58:20|352.4||352.4||352.4||352.4||0
1739278760000|2025-02-11 12:59:20|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|730
1739278770000|2025-02-11 12:59:30|352.5||352.4||352.5||352.4||0
1739278780000|2025-02-11 12:59:40|352.5||352.5||352.5||352.5||0
1739278790000|2025-02-11 12:59:50|352.4||352.4||352.4||352.4||0
1739278800000|2025-02-11 13:00:00|352.5|352.4|352.4|352.3|352.5|352.4|352.4|352.3|0
1739278860000|2025-02-11 13:01:00|352.5||352.5||352.5||352.5||770
1739278870000|2025-02-11 13:01:10||352.4||352.4||352.4||352.4|4142
1739278930000|2025-02-11 13:02:10|||||||||1059
1739279020000|2025-02-11 13:03:40|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1406
1739279030000|2025-02-11 13:03:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|159
1739279090000|2025-02-11 13:04:50|352.6||352.6||352.6||352.6||0
1739279100000|2025-02-11 13:05:00||352.5||352.5||352.5||352.5|0
1739279120000|2025-02-11 13:05:20|352.7||352.6||352.7||352.6||0
1739279130000|2025-02-11 13:05:30|352.7||352.6||352.7||352.6||0
1739279150000|2025-02-11 13:05:50|352.7||352.6||352.7||352.6||0
1739279200000|2025-02-11 13:06:40|352.7|352.6|352.8|352.6|352.8|352.6|352.7|352.6|2227
1739279240000|2025-02-11 13:07:20|352.7|352.7|352.7|352.6|352.7|352.7|352.7|352.6|0
1739279250000|2025-02-11 13:07:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1850
1739279280000|2025-02-11 13:08:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|791
1739279320000|2025-02-11 13:08:40|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1739279450000|2025-02-11 13:10:50|352.7|352.6|352.7|352.6|352.8|352.6|352.7|352.6|0
1739279510000|2025-02-11 13:11:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|0
1739279560000|2025-02-11 13:12:40|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1739279570000|2025-02-11 13:12:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|150
1739279580000|2025-02-11 13:13:00|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|3578
1739279590000|2025-02-11 13:13:10|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|1918
1739279610000|2025-02-11 13:13:30|||||||||3578
1739279670000|2025-02-11 13:14:30|352.3|352.3|352.2|352|352.3|352.3|352.2|352|2445
1739279680000|2025-02-11 13:14:40||352.1||352||352.1||352|1366
1739279700000|2025-02-11 13:15:00|352.1||352.1||352.1||352.1||0
1739279750000|2025-02-11 13:15:50|352.2|352.1|352.2|352.1|352.2|352.1|352.1|352|3594
1739279800000|2025-02-11 13:16:40||352||352||352||352|1032
1739279960000|2025-02-11 13:19:20|352.1||352.2||352.2||352.1||1636
1739280040000|2025-02-11 13:20:40|||||||||1200
1739280100000|2025-02-11 13:21:40|352.1|351.9|352|351.9|352.1|351.9|352|351.9|719
1739280120000|2025-02-11 13:22:00|352.1||352.1||352.1||352.1||0
1739280180000|2025-02-11 13:23:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1865
1739280210000|2025-02-11 13:23:30|||||||||784
1739280300000|2025-02-11 13:25:00|||||||||2524
1739280310000|2025-02-11 13:25:10|352.3||352.3||352.3||352.3||0
1739280360000|2025-02-11 13:26:00|||||||||200
1739280370000|2025-02-11 13:26:10|352.2||352.2||352.2||352.2||0
1739280410000|2025-02-11 13:26:50|352.3||352.3||352.3||352.3||118
1739280430000|2025-02-11 13:27:10||352.2||352.1||352.2||352.1|0
1739280440000|2025-02-11 13:27:20||352.2||352.2||352.2||352.2|0
1739280490000|2025-02-11 13:28:10||352.1||352.2||352.2||352.1|698
1739280510000|2025-02-11 13:28:30||352.1||352.1||352.1||352.1|1582
1739280520000|2025-02-11 13:28:40||352.2||352.1||352.2||352.1|0
1739280540000|2025-02-11 13:29:00||352.2||352.2||352.2||352.2|0
1739280580000|2025-02-11 13:29:40|352.2|352.1|352.2|352.1|352.3|352.2|352.2|352.1|101
1739280600000|2025-02-11 13:30:00||352||352.1||352.1||352|0
1739280630000|2025-02-11 13:30:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739280640000|2025-02-11 13:30:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1739280660000|2025-02-11 13:31:00|352.3||352.3||352.3||352.3||0
1739280690000|2025-02-11 13:31:30|352.2||352.2||352.2||352.2||0
1739280760000|2025-02-11 13:32:40|352.1|352|352.1|352|352.1|352|352.1|352|0
1739280870000|2025-02-11 13:34:30|||||||||2841
1739280910000|2025-02-11 13:35:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1739280960000|2025-02-11 13:36:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|4166
1739281000000|2025-02-11 13:36:40|352.4|352.3|352.4|352.3|352.5|352.3|352.4|352.3|168
1739281010000|2025-02-11 13:36:50|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1739281160000|2025-02-11 13:39:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1778
1739281180000|2025-02-11 13:39:40|352.5||352.4||352.5||352.4||0
1739281530000|2025-02-11 13:45:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|107
1739281540000|2025-02-11 13:45:40|||||||||335
1739281870000|2025-02-11 13:51:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|166
1739281890000|2025-02-11 13:51:30|||||||||3000
1739281980000|2025-02-11 13:53:00|352.1|352|352.1|352|352.1|352|352.1|352|2812
1739281990000|2025-02-11 13:53:10|||||||||150
1739282040000|2025-02-11 13:54:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1739282170000|2025-02-11 13:56:10|352.1|352|352.1|352|352.1|352|352.1|352|1893
1739282190000|2025-02-11 13:56:30|||||||||541
1739282220000|2025-02-11 13:57:00|352.2||352.2||352.2||352.2||0
1739282290000|2025-02-11 13:58:10|352.1||352.1||352.1||352.1||0
1739282330000|2025-02-11 13:58:50|352|351.9|352.1|352|352.1|352|352|351.9|141
1739282370000|2025-02-11 13:59:30|352|351.9|352.1|351.9|352.1|351.9|352|351.9|0
1739282380000|2025-02-11 13:59:40|352||352||352||352||0
1739282450000|2025-02-11 14:00:50|||||||||1316
1739282460000|2025-02-11 14:01:00|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|1191
1739282580000|2025-02-11 14:03:00|352.2||352.2||352.2||352.2||0
1739282730000|2025-02-11 14:05:30|352.1|352|352.1|352|352.2|352.1|352.1|352|1990
1739282750000|2025-02-11 14:05:50|352|351.9|352|351.9|352|351.9|352|351.9|1656
1739282820000|2025-02-11 14:07:00|352.1|352|352.1|352|352.1|352|352.1|352|2842
1739282910000|2025-02-11 14:08:30|352|351.9|352|351.9|352|351.9|352|351.9|475
1739282970000|2025-02-11 14:09:30|352.1||352.1||352.1||352.1||1914
1739283000000|2025-02-11 14:10:00|352||352||352||352||0
1739283110000|2025-02-11 14:11:50|||||||||1259
1739283150000|2025-02-11 14:12:30|||||||||798
1739283180000|2025-02-11 14:13:00|||||||||1760
1739283300000|2025-02-11 14:15:00|352.1||352.1||352.1||352||0
1739283310000|2025-02-11 14:15:10|352||352||352||352||0
1739283330000|2025-02-11 14:15:30|352.1|352|352.1|351.9|352.1|352|352.1|351.9|816
1739283420000|2025-02-11 14:17:00|352|352|352.1|352|352.1|352|352|351.9|2841
1739283610000|2025-02-11 14:20:10|||||||||125
1739283650000|2025-02-11 14:20:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1739283690000|2025-02-11 14:21:30|||||||||1832
1739283870000|2025-02-11 14:24:30|352.1|352|352.1|352|352.1|352|352.1|352|909
1739284060000|2025-02-11 14:27:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1739284070000|2025-02-11 14:27:50|352.1|352|352.1|352|352.1|352|352.1|352|1811
1739284080000|2025-02-11 14:28:00||351.9||351.9||351.9||351.9|0
1739284170000|2025-02-11 14:29:30|352|351.8|351.9|351.8|352|351.8|351.9|351.8|158
1739284190000|2025-02-11 14:29:50|352||352||352||352||515
1739284200000|2025-02-11 14:30:00|351.9||351.9||351.9||351.9||3578
1739284210000|2025-02-11 14:30:10|352|351.9|352|351.9|352|351.9|352|351.9|817
1739284230000|2025-02-11 14:30:30|352.1||352.1||352.1||352.1||5367
1739284250000|2025-02-11 14:30:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|380
1739284270000|2025-02-11 14:31:10|352||352||352||352||3578
1739284280000|2025-02-11 14:31:20||351.9||351.9||351.9||351.9|1426
1739284300000|2025-02-11 14:31:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1739284350000|2025-02-11 14:32:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|0
1739284380000|2025-02-11 14:33:00|351.7|351.5|351.6|351.5|351.7|351.5|351.6|351.5|152
1739284470000|2025-02-11 14:34:30||351.4||351.4||351.4||351.4|135
1739284500000|2025-02-11 14:35:00|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1739284520000|2025-02-11 14:35:20||351.4||351.4||351.4||351.4|0
1739284600000|2025-02-11 14:36:40|||||||||229
1739284620000|2025-02-11 14:37:00||351.3||351.3||351.3||351.3|1918
1739284650000|2025-02-11 14:37:30|||||||||672
1739284680000|2025-02-11 14:38:00|||||||||1161
1739284700000|2025-02-11 14:38:20||351.4||351.4||351.4||351.4|432
1739284720000|2025-02-11 14:38:40|351.6||351.6||351.6||351.6||181
1739284760000|2025-02-11 14:39:20|||||||||723
1739284780000|2025-02-11 14:39:40|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|3008
1739284790000|2025-02-11 14:39:50|351.7|351.7|351.8|351.6|351.8|351.7|351.7|351.6|0
1739284820000|2025-02-11 14:40:20||351.7||351.7||351.7||351.7|778
1739284890000|2025-02-11 14:41:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|75
1739284950000|2025-02-11 14:42:30|||||||||2611
1739285090000|2025-02-11 14:44:50|352|351.9|351.9|351.8|352|351.9|351.9|351.8|5459
1739285110000|2025-02-11 14:45:10|352||351.9||352||351.9||3578
1739285240000|2025-02-11 14:47:20|352|351.9|352|351.9|352|351.9|352|351.9|97
1739285260000|2025-02-11 14:47:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1177
1739285310000|2025-02-11 14:48:30|352||352||352||352||0
1739285330000|2025-02-11 14:48:50||351.9||351.9||351.9||351.9|725
1739285360000|2025-02-11 14:49:20|||||||||1951
1739285370000|2025-02-11 14:49:30|351.9|351.8|351.9|351.8|352|351.8|351.9|351.8|0
1739285560000|2025-02-11 14:52:40||351.7||351.7||351.7||351.7|0
1739285590000|2025-02-11 14:53:10|351.8||351.8||351.8||351.8||0
1739285610000|2025-02-11 14:53:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|264
1739285630000|2025-02-11 14:53:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|410
1739285770000|2025-02-11 14:56:10|||||||||852
1739285780000|2025-02-11 14:56:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|990
1739285790000|2025-02-11 14:56:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1865
1739285820000|2025-02-11 14:57:00|||||||||1009
1739285840000|2025-02-11 14:57:20|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|1160
1739285850000|2025-02-11 14:57:30|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.5|1511
1739285940000|2025-02-11 14:59:00|351.8|351.6|352|351.8|352|351.8|351.8|351.6|754
1739285960000|2025-02-11 14:59:20|351.9|351.9|351.9|351.8|351.9|351.9|351.9|351.8|1449
1739286000000|2025-02-11 15:00:00|352||351.9||352||351.9||0
1739286010000|2025-02-11 15:00:10|352|351.7|351.9|351.7|352|351.7|351.9|351.7|103
1739286120000|2025-02-11 15:02:00|351.8||351.8||351.8||351.8||0
1739286130000|2025-02-11 15:02:10|351.9||351.9||351.9||351.9||0
1739286140000|2025-02-11 15:02:20|351.8||351.8||351.8||351.8||0
1739286150000|2025-02-11 15:02:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|2777
1739286160000|2025-02-11 15:02:40||351.7||351.7||351.7||351.7|717
1739286180000|2025-02-11 15:03:00|351.8||351.8||351.8||351.8||0
1739286190000|2025-02-11 15:03:10|351.9||351.9||351.9||351.8||0
1739286260000|2025-02-11 15:04:20||351.8||351.8||351.8||351.8|0
1739286400000|2025-02-11 15:06:40|||||||||70
1739286430000|2025-02-11 15:07:10|||||||||760
1739286500000|2025-02-11 15:08:20|352|351.9|352|351.9|352|351.9|351.9|351.8|0
1739286550000|2025-02-11 15:09:10|||||||||1309
1739286570000|2025-02-11 15:09:30|||||||||451
1739286680000|2025-02-11 15:11:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1604
1739286720000|2025-02-11 15:12:00|352|351.9|352|351.9|352|351.9|352|351.9|909
1739286730000|2025-02-11 15:12:10|||||||||396
1739286810000|2025-02-11 15:13:30|||||||||862
1739287160000|2025-02-11 15:19:20|352.1|352|352|351.9|352.1|352|352|351.9|427
1739287200000|2025-02-11 15:20:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1739287350000|2025-02-11 15:22:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1739287420000|2025-02-11 15:23:40|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|0
1739287570000|2025-02-11 15:26:10|352|351.9|352|351.9|352|351.9|352|351.8|0
1739287650000|2025-02-11 15:27:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|2330
1739287810000|2025-02-11 15:30:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1739287920000|2025-02-11 15:32:00|||||||||338
1739287980000|2025-02-11 15:33:00|||||||||150
1739287990000|2025-02-11 15:33:10|352|351.9|352|351.9|352|351.9|352|351.9|250
1739288100000|2025-02-11 15:35:00|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|762
1739288120000|2025-02-11 15:35:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1739288130000|2025-02-11 15:35:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1739288190000|2025-02-11 15:36:30|||||||||3005
1739288220000|2025-02-11 15:37:00|351.7|351.6|351.9|351.8|351.9|351.8|351.7|351.6|5402
1739288230000|2025-02-11 15:37:10|352|351.9|351.9|351.8|352|351.9|351.9|351.8|2869
1739288260000|2025-02-11 15:37:40|352|351.9|352|351.9|352|351.9|352|351.9|1811
1739288280000|2025-02-11 15:38:00|||||||||1750
1739288410000|2025-02-11 15:40:10|352.1|352|352.1|352|352.1|352|352.1|352|2679
1739288440000|2025-02-11 15:40:40|||||||||1748
1739288460000|2025-02-11 15:41:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1739288500000|2025-02-11 15:41:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739288510000|2025-02-11 15:41:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|2927
1739288650000|2025-02-11 15:44:10|352.1|352|352.1|352|352.1|352|352.1|352|0
1739288720000|2025-02-11 15:45:20|||||||||239
1739288760000|2025-02-11 15:46:00|352.2||352.1||352.2||352.1||0
1739288800000|2025-02-11 15:46:40|||||||||375
1739288810000|2025-02-11 15:46:50|||||||||126
1739288820000|2025-02-11 15:47:00|||||||||1406
1739288850000|2025-02-11 15:47:30|352|351.9|352|351.9|352|351.9|352|351.9|0
1739288870000|2025-02-11 15:47:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|19
1739289150000|2025-02-11 15:52:30|352|351.9|352|351.9|352|351.9|352|351.9|2870
1739289160000|2025-02-11 15:52:40|352.1||352||352.1||352||100
1739289180000|2025-02-11 15:53:00|352.1||352.1||352.1||352||0
1739289190000|2025-02-11 15:53:10|352||352||352||352||0
1739289530000|2025-02-11 15:58:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1293
1739289560000|2025-02-11 15:59:20|352|351.9|352|351.9|352|351.9|352|351.9|1035
1739289740000|2025-02-11 16:02:20|352.1|352|352|351.9|352.1|352|352|351.9|3726
1739289880000|2025-02-11 16:04:40|352.1|352|352.1|352|352.2|352.1|352.1|352|5348
1739289960000|2025-02-11 16:06:00|||||||||421
1739289990000|2025-02-11 16:06:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1840
1739290150000|2025-02-11 16:09:10|||||||||500
1739290180000|2025-02-11 16:09:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739290190000|2025-02-11 16:09:50|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|2842
1739290210000|2025-02-11 16:10:10|||||||||1409
1739290220000|2025-02-11 16:10:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1739290230000|2025-02-11 16:10:30|352.6|352.5|352.7|352.6|352.7|352.6|352.6|352.5|1523
1739290250000|2025-02-11 16:10:50|||||||||3578
1739290270000|2025-02-11 16:11:10|||||||||980
1739290290000|2025-02-11 16:11:30|||||||||1546
1739290370000|2025-02-11 16:12:50|||||||||60
1739290390000|2025-02-11 16:13:10|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|3496
1739290470000|2025-02-11 16:14:30|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1739290500000|2025-02-11 16:15:00|||||||||2474
1739290540000|2025-02-11 16:15:40|||||||||2755
1739290590000|2025-02-11 16:16:30|353.1|352.9|352.9|352.7|353.1|352.9|352.9|352.7|5761
1739290600000|2025-02-11 16:16:40|353|352.8|353|352.8|353|352.8|353|352.8|1645
1739290640000|2025-02-11 16:17:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|379
1739290680000|2025-02-11 16:18:00|||||||||703
1739290710000|2025-02-11 16:18:30|||||||||827
1739290740000|2025-02-11 16:19:00|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|399
1739290760000|2025-02-11 16:19:20|||||||||273
1739290770000|2025-02-11 16:19:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|3402
1739290790000|2025-02-11 16:19:50|||||||||1986
1739290800000|2025-02-11 16:20:00|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1739290820000|2025-02-11 16:20:20|||||||||3022
1739290840000|2025-02-11 16:20:40|||||||||1946
1739290870000|2025-02-11 16:21:10||352.3||352.3||352.3||352.3|0
1739290890000|2025-02-11 16:21:30||352.4||352.4||352.4||352.4|0
1739290920000|2025-02-11 16:22:00|||||||||1983
1739290950000|2025-02-11 16:22:30|||||||||2678
1739290980000|2025-02-11 16:23:00|||||||||1044
1739290990000|2025-02-11 16:23:10|||||||||791
1739291030000|2025-02-11 16:23:50|||||||||747
1739291040000|2025-02-11 16:24:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1739291050000|2025-02-11 16:24:10|352.6|352.4|352.7|352.5|352.7|352.5|352.6|352.4|5731
1739291060000|2025-02-11 16:24:20|||||||||2893
1739291070000|2025-02-11 16:24:30|||||||||767
1739291080000|2025-02-11 16:24:40|||||||||2386
1739291090000|2025-02-11 16:24:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1739291100000|2025-02-11 16:25:00|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|5672
1739291130000|2025-02-11 16:25:30|||||||||764
1739291140000|2025-02-11 16:25:40|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|882
1739291150000|2025-02-11 16:25:50|||||||||381
1739291160000|2025-02-11 16:26:00|||||||||3044
1739291170000|2025-02-11 16:26:10|||||||||757
1739291180000|2025-02-11 16:26:20|||||||||696
1739291190000|2025-02-11 16:26:30|||||||||688
1739291210000|2025-02-11 16:26:50|||||||||773
1739291220000|2025-02-11 16:27:00|||||||||607
1739291230000|2025-02-11 16:27:10|||||||||765
1739291240000|2025-02-11 16:27:20|||||||||823
1739291250000|2025-02-11 16:27:30|||||||||693
1739291260000|2025-02-11 16:27:40|||||||||758
1739291270000|2025-02-11 16:27:50|||||||||251
1739291290000|2025-02-11 16:28:10|||||||||966
1739291300000|2025-02-11 16:28:20|||||||||932
1739291330000|2025-02-11 16:28:50|||||||||2089
1739291340000|2025-02-11 16:29:00|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|2
1739291350000|2025-02-11 16:29:10|||||||||410
1739291360000|2025-02-11 16:29:20|||||||||2792
1739291370000|2025-02-11 16:29:30|||||||||752
1739291380000|2025-02-11 16:29:40|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|837
1739291390000|2025-02-11 16:29:50|352.5||352.5||352.5||352.5||820
1739347220000|2025-02-12 08:00:20|356.6|356.4|357|356.6|357|356.6|356.6|356.4|1399
1739347230000|2025-02-12 08:00:30||356.7||356.7||356.7||356.7|0
1739347260000|2025-02-12 08:01:00|356.5|356.1|356.4|356|356.5|356.1|356.3|355.9|16
1739347270000|2025-02-12 08:01:10|356.2|355.8|355.7|355.3|356.2|355.8|355.7|355.3|321
1739347280000|2025-02-12 08:01:20|355.6|355.2|355.6|355.1|355.6|355.2|355.6|355.1|0
1739347290000|2025-02-12 08:01:30|355.7|355.2|355.1|354.8|355.7|355.2|355.1|354.8|231
1739347300000|2025-02-12 08:01:40|355.2|355|355.2|354.8|355.3|355|355.2|354.8|10
1739347310000|2025-02-12 08:01:50|355|354.6|354.9|354.6|355|354.6|354.8|354.4|2056
1739347320000|2025-02-12 08:02:00|354.8|354.4|354.6|354.3|355|354.6|354.6|354.3|1140
1739347330000|2025-02-12 08:02:10|354.8|354.2|354.8|354.4|354.8|354.5|354.8|354.2|191
1739347340000|2025-02-12 08:02:20|354.6|354.5|354.6|354.3|354.6|354.5|354.6|354.2|600
1739347350000|2025-02-12 08:02:30||354.2||354.3||354.3||354.2|0
1739347360000|2025-02-12 08:02:40|354.1|354.4|354.6|354.3|354.6|354.4|354.1|353.9|1421
1739347370000|2025-02-12 08:02:50|354.5|354.4|355.3|355|355.3|355|354.5|354.4|471
1739347380000|2025-02-12 08:03:00|355.4|355.1|355.6|355.3|355.6|355.3|355.4|355.1|0
1739347390000|2025-02-12 08:03:10|355.8|355.4|355|354.7|355.8|355.5|355|354.7|1035
1739347400000|2025-02-12 08:03:20|355.1|354.8|355.1|354.7|355.2|354.8|355.1|354.7|0
1739347410000|2025-02-12 08:03:30|355||355||355||355||0
1739347420000|2025-02-12 08:03:40|354.9|354.5|354.8|354.4|354.9|354.5|354.8|354.4|528
1739347430000|2025-02-12 08:03:50|354.9|354.5|354.9|354.4|354.9|354.5|354.9|354.4|0
1739347440000|2025-02-12 08:04:00|354.8|354.5|354.8|354.4|354.8|354.6|354.8|354.4|0
1739347480000|2025-02-12 08:04:40|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.4|0
1739347520000|2025-02-12 08:05:20||354.6||354.6||354.6||354.6|0
1739347530000|2025-02-12 08:05:30|355|354.7|355|354.7|355|354.7|355|354.7|1544
1739347550000|2025-02-12 08:05:50|355.2|354.8|355.5|355.2|355.5|355.2|355|354.8|3530
1739347560000|2025-02-12 08:06:00|355.6||355.6||355.6||355.6||0
1739347580000|2025-02-12 08:06:20|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|186
1739347630000|2025-02-12 08:07:10|355.2|355|355.1|354.8|355.2|355|355.1|354.8|1855
1739347650000|2025-02-12 08:07:30|354.9|354.7|354.6|354.3|354.9|354.7|354.6|354.2|253
1739347670000|2025-02-12 08:07:50|354.5||354.5||354.5||354.5||348
1739347680000|2025-02-12 08:08:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|431
1739347740000|2025-02-12 08:09:00|354.9|354.5|354.9|354.6|354.9|354.6|354.9|354.5|1100
1739347770000|2025-02-12 08:09:30||354.7||354.7||354.7||354.7|0
1739347780000|2025-02-12 08:09:40|355||355||355||355||0
1739347790000|2025-02-12 08:09:50||354.8||354.8||354.8||354.8|0
1739347800000|2025-02-12 08:10:00||354.9||354.9||354.9||354.9|0
1739347810000|2025-02-12 08:10:10|354.8|354.6|354.6|354.4|354.8|354.6|354.6|354.4|595
1739347820000|2025-02-12 08:10:20|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|0
1739347840000|2025-02-12 08:10:40|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|1544
1739347850000|2025-02-12 08:10:50|354.6||354.6||354.6||354.6||0
1739347860000|2025-02-12 08:11:00|354.3|354.4|354.4|354.1|354.4|354.4|354.3|354.1|746
1739347900000|2025-02-12 08:11:40|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|0
1739347920000|2025-02-12 08:12:00|354.2|354|354.1|353.8|354.2|354|354.1|353.8|1616
1739347940000|2025-02-12 08:12:20|354||354||354||354||0
1739347960000|2025-02-12 08:12:40|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|1544
1739347970000|2025-02-12 08:12:50|353.8|353.5|353.7|353.5|353.8|353.5|353.7|353.5|0
1739347990000|2025-02-12 08:13:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|406
1739348000000|2025-02-12 08:13:20|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1739348010000|2025-02-12 08:13:30|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1739348030000|2025-02-12 08:13:50|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|1098
1739348040000|2025-02-12 08:14:00|353.9|353.7|354|353.7|354|353.7|353.9|353.7|0
1739348090000|2025-02-12 08:14:50||353.8||353.8||353.8||353.8|0
1739348110000|2025-02-12 08:15:10|354.1||354.1||354.1||354.1||0
1739348120000|2025-02-12 08:15:20|354.2|353.9|354|353.9|354.3|354|354|353.9|3668
1739348130000|2025-02-12 08:15:30|354.1||354.1||354.1||354.1||751
1739348150000|2025-02-12 08:15:50|354.2|354|354.2|354|354.2|354|354.2|354|1544
1739348160000|2025-02-12 08:16:00|354.3||354.3||354.3||354.3||0
1739348170000|2025-02-12 08:16:10||354.1||354.1||354.1||354.1|0
1739348200000|2025-02-12 08:16:40|354.5|354.4|354.6|354.5|354.6|354.5|354.5|354.4|403
1739348210000|2025-02-12 08:16:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|0
1739348220000|2025-02-12 08:17:00|354.6||354.6||354.6||354.6||0
1739348250000|2025-02-12 08:17:30|354.5||354.5||354.6||354.5||0
1739348260000|2025-02-12 08:17:40|354.4|354.4|354.4|354.3|354.4|354.4|354.4|354.3|256
1739348280000|2025-02-12 08:18:00|354.3|354|354.2|354|354.3|354|354.2|354|1291
1739348290000|2025-02-12 08:18:10|354|353.9|354|353.7|354|353.9|354|353.7|1862
1739348300000|2025-02-12 08:18:20|353.9||353.9||353.9||353.9||850
1739348390000|2025-02-12 08:19:50||353.8||353.8||353.8||353.8|0
1739348400000|2025-02-12 08:20:00|354.1|354|354.1|354|354.1|354|354.1|354|580
1739348450000|2025-02-12 08:20:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|691
1739348460000|2025-02-12 08:21:00|354.3||354.3||354.3||354.2||850
1739348480000|2025-02-12 08:21:20|||||||||100
1739348500000|2025-02-12 08:21:40|354.2|354|354.3|354.1|354.3|354.1|354.2|354|3668
1739348530000|2025-02-12 08:22:10|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|1458
1739348560000|2025-02-12 08:22:40|354.3|354.2|354.3|354.2|354.4|354.2|354.3|354.2|0
1739348600000|2025-02-12 08:23:20|354.2|354.1|354.5|354.3|354.5|354.3|354.2|354.1|1672
1739348610000|2025-02-12 08:23:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1739348630000|2025-02-12 08:23:50|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|1089
1739348640000|2025-02-12 08:24:00|354.6||354.5||354.6||354.5||6
1739348660000|2025-02-12 08:24:20|354.6||354.5||354.6||354.5||0
1739348670000|2025-02-12 08:24:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|839
1739348690000|2025-02-12 08:24:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739348720000|2025-02-12 08:25:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739348730000|2025-02-12 08:25:30||354.4||354.4||354.4||354.4|150
1739348790000|2025-02-12 08:26:30|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|943
1739348860000|2025-02-12 08:27:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1739348870000|2025-02-12 08:27:50|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|1862
1739348930000|2025-02-12 08:28:50|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|624
1739348940000|2025-02-12 08:29:00|354.7|354.5|354.7|354.5|354.7|354.5|354.6|354.5|828
1739348950000|2025-02-12 08:29:10|||||||||650
1739348960000|2025-02-12 08:29:20||354.6||354.6||354.6||354.6|850
1739348970000|2025-02-12 08:29:30||354.5||354.5||354.5||354.5|0
1739349010000|2025-02-12 08:30:10|354.6||354.6||354.6||354.6||0
1739349020000|2025-02-12 08:30:20|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|0
1739349050000|2025-02-12 08:30:50|354.4||354.4||354.4||354.4||0
1739349090000|2025-02-12 08:31:30|354.3|354.1|354.3|354.1|354.3|354.1|354.2|354|1147
1739349120000|2025-02-12 08:32:00|354.4|354.2|354.4|354.2|354.4|354.2|354.3|354.1|2281
1739349130000|2025-02-12 08:32:10|354.3|354.3|354.3|354.2|354.3|354.3|354.3|354.2|0
1739349180000|2025-02-12 08:33:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.2|214
1739349190000|2025-02-12 08:33:10|354.5|354.2|354.4|354.3|354.5|354.3|354.4|354.2|0
1739349270000|2025-02-12 08:34:30|354.5||354.5||354.5||354.5||0
1739349290000|2025-02-12 08:34:50|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|439
1739349300000|2025-02-12 08:35:00||354.5||354.5||354.5||354.5|0
1739349320000|2025-02-12 08:35:20|354.7|354.6|354.8|354.7|354.8|354.7|354.7|354.6|911
1739349330000|2025-02-12 08:35:30||354.6||354.6||354.7||354.6|892
1739349340000|2025-02-12 08:35:40|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|558
1739349370000|2025-02-12 08:36:10|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|634
1739349380000|2025-02-12 08:36:20||354.6||354.6||354.6||354.6|1000
1739349390000|2025-02-12 08:36:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|385
1739349400000|2025-02-12 08:36:40|||||||||1112
1739349470000|2025-02-12 08:37:50|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|150
1739349500000|2025-02-12 08:38:20|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|1828
1739349510000|2025-02-12 08:38:30|354.9||354.9||354.9||354.9||50
1739349520000|2025-02-12 08:38:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1739349530000|2025-02-12 08:38:50|||||||||1900
1739349540000|2025-02-12 08:39:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1739349570000|2025-02-12 08:39:30|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|1400
1739349580000|2025-02-12 08:39:40|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|535
1739349600000|2025-02-12 08:40:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|412
1739349620000|2025-02-12 08:40:20||354.8||354.8||354.8||354.8|0
1739349630000|2025-02-12 08:40:30|||||||||1800
1739349680000|2025-02-12 08:41:20|355||355||355||355||1900
1739349730000|2025-02-12 08:42:10|355.1|355|355.1|355|355.1|355|355.1|355|0
1739349790000|2025-02-12 08:43:10|355|354.8|355|354.8|355|354.8|355|354.8|1900
1739349870000|2025-02-12 08:44:30|354.9||355||355||354.9||0
1739349900000|2025-02-12 08:45:00||354.9||354.9||354.9||354.9|0
1739349950000|2025-02-12 08:45:50|||||||||74
1739350010000|2025-02-12 08:46:50|354.9|354.8|354.9|354.8|355|354.8|354.9|354.8|590
1739350020000|2025-02-12 08:47:00|355||354.9||355||354.9||1817
1739350110000|2025-02-12 08:48:30|354.7|354.5|354.3|354.1|354.7|354.5|354.3|354.1|609
1739350140000|2025-02-12 08:49:00|||||||||1412
1739350170000|2025-02-12 08:49:30|354.4|354.2|354.5|354.4|354.5|354.4|354.3|354.2|3247
1739350180000|2025-02-12 08:49:40||354.3||354.4||354.4||354.3|0
1739350190000|2025-02-12 08:49:50|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.4|652
1739350200000|2025-02-12 08:50:00|354.8||354.8||354.8||354.8||0
1739350210000|2025-02-12 08:50:10|354.7||354.8||354.8||354.7||0
1739350250000|2025-02-12 08:50:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|8
1739350290000|2025-02-12 08:51:30|355|354.9|355|354.9|355|354.9|355|354.9|0
1739350310000|2025-02-12 08:51:50|||||||||3544
1739350320000|2025-02-12 08:52:00|355.1|355|355.1|355|355.1|355|355.1|355|96
1739350330000|2025-02-12 08:52:10|355.2||355.2||355.2||355.2||0
1739350340000|2025-02-12 08:52:20|355.1||355.1||355.1||355.1||0
1739350350000|2025-02-12 08:52:30||354.9||354.9||354.9||354.9|1064
1739350370000|2025-02-12 08:52:50|355||355||355||355||0
1739350380000|2025-02-12 08:53:00|355.1||355.1||355.1||355.1||1327
1739350410000|2025-02-12 08:53:30||355||355||355||355|0
1739350420000|2025-02-12 08:53:40|355.2||355.2||355.2||355.2||0
1739350440000|2025-02-12 08:54:00|355.1|354.9|355|354.9|355.1|354.9|355|354.9|1293
1739350460000|2025-02-12 08:54:20|355.1||355||355.1||355||0
1739350500000|2025-02-12 08:55:00||354.8||354.8||354.8||354.8|1626
1739350600000|2025-02-12 08:56:40|354.9||354.9||354.9||354.9||569
1739350610000|2025-02-12 08:56:50|355|354.9|355.2|355|355.2|355|355|354.9|1
1739350640000|2025-02-12 08:57:20|||||||||3472
1739350650000|2025-02-12 08:57:30||355.1||355.1||355.1||355.1|2601
1739350660000|2025-02-12 08:57:40|||||||||836
1739350710000|2025-02-12 08:58:30|||||||||815
1739350750000|2025-02-12 08:59:10|355.3||355.3||355.3||355.3||1871
1739350800000|2025-02-12 09:00:00|||||||||2484
1739350900000|2025-02-12 09:01:40|355.1|355|355.2|355|355.2|355|355.1|355|506
1739350940000|2025-02-12 09:02:20|355.1||355.1||355.1||355.1||0
1739350960000|2025-02-12 09:02:40|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|578
1739351000000|2025-02-12 09:03:20|||||||||791
1739351020000|2025-02-12 09:03:40|355.1|355|355.1|355|355.1|355|355.1|355|0
1739351040000|2025-02-12 09:04:00|||||||||200
1739351100000|2025-02-12 09:05:00|355.2|355.1|355.3|355.2|355.3|355.2|355.2|355.1|0
1739351110000|2025-02-12 09:05:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1739351150000|2025-02-12 09:05:50|355.4|355.3|355.7|355.6|355.7|355.6|355.4|355.3|1900
1739351160000|2025-02-12 09:06:00|355.8|355.7|355.7|355.6|355.8|355.7|355.7|355.6|0
1739351170000|2025-02-12 09:06:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1545
1739351210000|2025-02-12 09:06:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1292
1739351220000|2025-02-12 09:07:00||355.7||355.7||355.8||355.7|316
1739351230000|2025-02-12 09:07:10||355.8||355.7||355.8||355.7|0
1739351260000|2025-02-12 09:07:40|355.8|355.6|355.7|355.6|355.8|355.6|355.7|355.6|1591
1739351270000|2025-02-12 09:07:50||355.5||355.5||355.5||355.5|673
1739351290000|2025-02-12 09:08:10|355.6||355.7||355.7||355.6||0
1739351340000|2025-02-12 09:09:00|355.8|355.6|355.8|355.7|355.8|355.7|355.8|355.6|1625
1739351390000|2025-02-12 09:09:50|||||||||3000
1739351450000|2025-02-12 09:10:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1739351480000|2025-02-12 09:11:20|355.8||355.8||355.8||355.8||0
1739351520000|2025-02-12 09:12:00|355.7||355.7||355.7||355.7||0
1739351530000|2025-02-12 09:12:10||355.5||355.5||355.5||355.5|391
1739351540000|2025-02-12 09:12:20|355.6||355.6||355.6||355.6||0
1739351570000|2025-02-12 09:12:50|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1739351620000|2025-02-12 09:13:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1739351650000|2025-02-12 09:14:10||355.4||355.4||355.4||355.4|0
1739351660000|2025-02-12 09:14:20||355.5||355.4||355.5||355.4|0
1739351670000|2025-02-12 09:14:30||355.5||355.5||355.5||355.5|0
1739351700000|2025-02-12 09:15:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1739351770000|2025-02-12 09:16:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1723
1739351780000|2025-02-12 09:16:20|355.7||355.7||355.7||355.7||0
1739351800000|2025-02-12 09:16:40|355.6||355.6||355.6||355.6||0
1739351810000|2025-02-12 09:16:50|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1042
1739351880000|2025-02-12 09:18:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|284
1739351910000|2025-02-12 09:18:30||355.4||355.4||355.4||355.4|0
1739351930000|2025-02-12 09:18:50||355.5||355.4||355.5||355.4|0
1739351940000|2025-02-12 09:19:00||355.5||355.4||355.5||355.4|0
1739351950000|2025-02-12 09:19:10||355.5||355.5||355.5||355.5|0
1739352060000|2025-02-12 09:21:00||355.4||355.4||355.4||355.4|0
1739352120000|2025-02-12 09:22:00||355.5||355.4||355.5||355.4|0
1739352190000|2025-02-12 09:23:10|355.2|355.1|355.2|355|355.2|355.1|355.2|355|2041
1739352260000|2025-02-12 09:24:20|355.1||355.1||355.1||355.1||0
1739352290000|2025-02-12 09:24:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1739352300000|2025-02-12 09:25:00||355||355||355.1||355|0
1739352320000|2025-02-12 09:25:20||355.1||355.1||355.1||355.1|0
1739352330000|2025-02-12 09:25:30||355||355||355||355|0
1739352360000|2025-02-12 09:26:00||355.1||355.1||355.1||355.1|150
1739352370000|2025-02-12 09:26:10|355.1|355|355.1|355|355.1|355|355.1|355|0
1739352390000|2025-02-12 09:26:30|355|354.9|355|354.9|355|354.9|355|354.9|89
1739352400000|2025-02-12 09:26:40|355.1|355|355.2|355|355.2|355|355.1|355|2781
1739352410000|2025-02-12 09:26:50||355.1||355.1||355.1||355.1|0
1739352460000|2025-02-12 09:27:40|355.1|355|355.1|355|355.1|355|355.1|355|349
1739352470000|2025-02-12 09:27:50|||||||||312
1739352490000|2025-02-12 09:28:10|355.2||355.2||355.2||355.2||1023
1739352510000|2025-02-12 09:28:30||355.1||355.1||355.1||355.1|0
1739352520000|2025-02-12 09:28:40||355||355||355||355|0
1739352540000|2025-02-12 09:29:00|||||||||1800
1739352600000|2025-02-12 09:30:00|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|0
1739352630000|2025-02-12 09:30:30|355.2||355.2||355.2||355.2||0
1739352670000|2025-02-12 09:31:10|355.1|355|355.1|355|355.1|355|355.1|355|0
1739352680000|2025-02-12 09:31:20|355|354.8|355|354.9|355|354.9|355|354.8|762
1739352690000|2025-02-12 09:31:30|355.1||355.1||355.1||355.1||0
1739352710000|2025-02-12 09:31:50|355||355||355||355||0
1739352900000|2025-02-12 09:35:00|355.1|355|355.1|355|355.1|355|355.1|355|0
1739352920000|2025-02-12 09:35:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1739352960000|2025-02-12 09:36:00|355.3|355.2|355.5|355.4|355.5|355.4|355.3|355.2|0
1739353000000|2025-02-12 09:36:40|355.4|355.3|355.3|355.1|355.4|355.3|355.3|355.1|0
1739353060000|2025-02-12 09:37:40|355.2||355.2||355.2||355.2||0
1739353070000|2025-02-12 09:37:50|355.1|355|355.1|354.9|355.1|355|355.1|354.9|626
1739353100000|2025-02-12 09:38:20||355||355||355||355|0
1739353140000|2025-02-12 09:39:00|||||||||3400
1739353220000|2025-02-12 09:40:20|355|354.9|355|354.9|355|354.9|355|354.9|0
1739353230000|2025-02-12 09:40:30|354.9|354.7|354.9|354.7|354.9|354.8|354.9|354.7|362
1739353280000|2025-02-12 09:41:20|355|354.8|355|354.8|355|354.8|355|354.8|2376
1739353290000|2025-02-12 09:41:30|354.9||355||355||354.9||0
1739353320000|2025-02-12 09:42:00|355.1|354.9|355.1|355|355.1|355|355.1|354.9|0
1739353420000|2025-02-12 09:43:40|||||||||1257
1739353520000|2025-02-12 09:45:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|885
1739353560000|2025-02-12 09:46:00||354.8||354.8||354.8||354.8|523
1739353570000|2025-02-12 09:46:10|355.2|354.9|355.2|354.9|355.2|354.9|355.2|354.9|504
1739353610000|2025-02-12 09:46:50|355.1|354.8|355|354.8|355.1|354.8|355|354.8|620
1739353670000|2025-02-12 09:47:50|||||||||813
1739353840000|2025-02-12 09:50:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1483
1739354000000|2025-02-12 09:53:20|355||355||355||355||955
1739354080000|2025-02-12 09:54:40||354.8||354.8||354.8||354.8|0
1739354120000|2025-02-12 09:55:20|||||||||274
1739354130000|2025-02-12 09:55:30|||||||||47
1739354140000|2025-02-12 09:55:40|||||||||1063
1739354150000|2025-02-12 09:55:50||354.7||354.7||354.7||354.7|0
1739354240000|2025-02-12 09:57:20|354.9||354.9||354.9||354.9||0
1739354270000|2025-02-12 09:57:50|355|354.8|355|354.8|355|354.8|355|354.8|0
1739354290000|2025-02-12 09:58:10||354.7||354.7||354.7||354.7|0
1739354300000|2025-02-12 09:58:20||354.8||354.8||354.8||354.8|0
1739354360000|2025-02-12 09:59:20|||||||||46
1739354400000|2025-02-12 10:00:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1739354420000|2025-02-12 10:00:20|||||||||300
1739354450000|2025-02-12 10:00:50|354.7|354.6|354.8|354.7|354.8|354.7|354.7|354.6|3090
1739354510000|2025-02-12 10:01:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2464
1739354520000|2025-02-12 10:02:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|974
1739354530000|2025-02-12 10:02:10|354.7||354.7||354.7||354.7||0
1739354600000|2025-02-12 10:03:20||354.6||354.5||354.6||354.5|0
1739354720000|2025-02-12 10:05:20|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|0
1739354820000|2025-02-12 10:07:00|||||||||271
1739354960000|2025-02-12 10:09:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|269
1739354990000|2025-02-12 10:09:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739355030000|2025-02-12 10:10:30|||||||||476
1739355120000|2025-02-12 10:12:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739355130000|2025-02-12 10:12:10|354.6|354.5|354.6|354.4|354.6|354.5|354.5|354.4|2173
1739355160000|2025-02-12 10:12:40|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|322
1739355170000|2025-02-12 10:12:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1361
1739355200000|2025-02-12 10:13:20|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|0
1739355240000|2025-02-12 10:14:00|||||||||998
1739355320000|2025-02-12 10:15:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1739355330000|2025-02-12 10:15:30|355|354.9|355|354.9|355|354.9|355|354.9|355
1739355440000|2025-02-12 10:17:20|355.1||355.1||355.1||355.1||0
1739355450000|2025-02-12 10:17:30||355||355||355||355|0
1739355490000|2025-02-12 10:18:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|9
1739355500000|2025-02-12 10:18:20|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|2243
1739355510000|2025-02-12 10:18:30|355.2||355.2||355.2||355.2||1055
1739355600000|2025-02-12 10:20:00||355||355||355||355|1800
1739355680000|2025-02-12 10:21:20||355.1||355.1||355.1||355.1|0
1739355850000|2025-02-12 10:24:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1739355970000|2025-02-12 10:26:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|427
1739356010000|2025-02-12 10:26:50|355.1|355|355.1|355|355.1|355|355.1|355|1240
1739356060000|2025-02-12 10:27:40|355|354.9|355|354.9|355|354.9|355|354.9|1292
1739356140000|2025-02-12 10:29:00||354.8||354.8||354.8||354.8|403
1739356160000|2025-02-12 10:29:20|354.9||354.9||354.9||354.9||0
1739356180000|2025-02-12 10:29:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|343
1739356200000|2025-02-12 10:30:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|514
1739356210000|2025-02-12 10:30:10|||||||||1000
1739356290000|2025-02-12 10:31:30|355|354.9|355|354.9|355|354.9|355|354.9|690
1739356300000|2025-02-12 10:31:40|355.1|355|355.1|355|355.1|355|355.1|355|16
1739356310000|2025-02-12 10:31:50|355|354.9|355.1|354.9|355.1|354.9|355|354.9|0
1739356330000|2025-02-12 10:32:10|355|354.8|354.8|354.7|355|354.8|354.8|354.7|1246
1739356450000|2025-02-12 10:34:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|285
1739356480000|2025-02-12 10:34:40||354.7||354.7||354.7||354.7|0
1739356520000|2025-02-12 10:35:20||354.8||354.8||354.8||354.8|0
1739356590000|2025-02-12 10:36:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2229
1739356680000|2025-02-12 10:38:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1739356740000|2025-02-12 10:39:00|||||||||500
1739356760000|2025-02-12 10:39:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|474
1739356790000|2025-02-12 10:39:50|354.9||354.9||354.9||354.9||0
1739356840000|2025-02-12 10:40:40|354.8||354.8||354.8||354.8||0
1739357160000|2025-02-12 10:46:00|354.9||354.9||354.9||354.9||291
1739357190000|2025-02-12 10:46:30||354.8||354.8||354.8||354.8|55
1739357240000|2025-02-12 10:47:20|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|417
1739357270000|2025-02-12 10:47:50|354.8||354.8||354.8||354.8||0
1739357420000|2025-02-12 10:50:20||354.7||354.7||354.7||354.7|0
1739357430000|2025-02-12 10:50:30||354.6||354.6||354.6||354.6|1653
1739357460000|2025-02-12 10:51:00||354.7||354.7||354.7||354.7|0
1739357520000|2025-02-12 10:52:00|354.9||354.9||354.9||354.9||464
1739357590000|2025-02-12 10:53:10||354.8||354.8||354.8||354.8|0
1739357700000|2025-02-12 10:55:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|397
1739357710000|2025-02-12 10:55:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|55
1739357720000|2025-02-12 10:55:20|354.8|354.7|354.5|354.4|354.8|354.7|354.5|354.4|396
1739357730000|2025-02-12 10:55:30|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|486
1739357740000|2025-02-12 10:55:40||354.3||354.3||354.3||354.3|0
1739357750000|2025-02-12 10:55:50||354.2||354.2||354.2||354.2|0
1739357760000|2025-02-12 10:56:00|354.6|354.3|354.6|354.5|354.6|354.5|354.6|354.3|1424
1739357790000|2025-02-12 10:56:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|282
1739357850000|2025-02-12 10:57:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|392
1739357860000|2025-02-12 10:57:40||354.6||354.6||354.6||354.6|0
1739357880000|2025-02-12 10:58:00||354.7||354.7||354.7||354.7|0
1739357890000|2025-02-12 10:58:10|354.9||354.9||354.9||354.9||0
1739358010000|2025-02-12 11:00:10||354.8||354.8||354.8||354.8|0
1739358020000|2025-02-12 11:00:20|||||||||362
1739358050000|2025-02-12 11:00:50||354.7||354.7||354.7||354.7|0
1739358120000|2025-02-12 11:02:00|355|354.8|355|354.8|355|354.8|355|354.8|1416
1739358140000|2025-02-12 11:02:20|354.9||354.9||354.9||354.9||0
1739358200000|2025-02-12 11:03:20|355|354.9|355|354.9|355|354.9|355|354.9|0
1739358220000|2025-02-12 11:03:40|355.1||355.1||355.1||355.1||717
1739358250000|2025-02-12 11:04:10|355|354.8|355|354.8|355|354.8|355|354.8|789
1739358260000|2025-02-12 11:04:20||354.9||354.9||354.9||354.9|0
1739358280000|2025-02-12 11:04:40|355.1|355|355.1|355|355.1|355|355.1|355|0
1739358320000|2025-02-12 11:05:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|150
1739358350000|2025-02-12 11:05:50||355||355||355||355|0
1739358360000|2025-02-12 11:06:00|355.1||355.1||355.1||355.1||0
1739358370000|2025-02-12 11:06:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|150
1739358380000|2025-02-12 11:06:20|||||||||90
1739358390000|2025-02-12 11:06:30||355||355||355||355|359
1739358430000|2025-02-12 11:07:10|355.1||355.1||355.1||355.1||0
1739358450000|2025-02-12 11:07:30|355|354.9|354.9|354.7|355|354.9|354.9|354.7|135
1739358520000|2025-02-12 11:08:40|355|354.9|355.1|354.9|355.1|354.9|355|354.9|0
1739358540000|2025-02-12 11:09:00||355||354.9||355||354.9|0
1739358710000|2025-02-12 11:11:50||355||355||355||355|0
1739358840000|2025-02-12 11:14:00|||||||||175
1739358880000|2025-02-12 11:14:40||354.9||354.9||354.9||354.9|400
1739358930000|2025-02-12 11:15:30|355||355||355||355||0
1739359140000|2025-02-12 11:19:00|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|739
1739359250000|2025-02-12 11:20:50||354.8||354.8||354.8||354.8|0
1739359370000|2025-02-12 11:22:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2210
1739359620000|2025-02-12 11:27:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1739359730000|2025-02-12 11:28:50|||||||||304
1739359810000|2025-02-12 11:30:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|43
1739359900000|2025-02-12 11:31:40||354.6||354.6||354.6||354.6|738
1739359950000|2025-02-12 11:32:30|354.7||354.7||354.7||354.7||0
1739359970000|2025-02-12 11:32:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|408
1739360230000|2025-02-12 11:37:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739360240000|2025-02-12 11:37:20||354.3||354.3||354.3||354.3|0
1739360290000|2025-02-12 11:38:10||354.4||354.4||354.4||354.4|201
1739360500000|2025-02-12 11:41:40|||||||||1169
1739360510000|2025-02-12 11:41:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739360580000|2025-02-12 11:43:00|||||||||748
1739360670000|2025-02-12 11:44:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1209
1739360710000|2025-02-12 11:45:10|354.3|354.2|354.3|354.1|354.3|354.2|354.2|354.1|2389
1739360720000|2025-02-12 11:45:20|354.2|354.2|354.4|354.2|354.4|354.2|354.2|354.2|0
1739360830000|2025-02-12 11:47:10|354.3||354.3||354.3||354.3||0
1739360850000|2025-02-12 11:47:30|354.2|354|354.2|354|354.2|354.1|354.2|354|498
1739360860000|2025-02-12 11:47:40||354.1||354.1||354.1||354.1|0
1739361020000|2025-02-12 11:50:20|354.1|354|354|353.8|354.1|354|354|353.8|143
1739361150000|2025-02-12 11:52:30||353.9||353.9||353.9||353.9|3000
1739361220000|2025-02-12 11:53:40||353.8||353.8||353.8||353.8|437
1739361280000|2025-02-12 11:54:40|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1739361420000|2025-02-12 11:57:00|353.9|353.8|353.9|353.7|353.9|353.8|353.9|353.7|347
1739361450000|2025-02-12 11:57:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|3145
1739361480000|2025-02-12 11:58:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|0
1739361620000|2025-02-12 12:00:20||353.8||353.8||353.8||353.8|0
1739361680000|2025-02-12 12:01:20|||||||||719
1739361690000|2025-02-12 12:01:30|354||353.9||354||353.9||0
1739361720000|2025-02-12 12:02:00|354|353.9|354|353.9|354|353.9|354|353.9|286
1739361760000|2025-02-12 12:02:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1739361900000|2025-02-12 12:05:00|||||||||50
1739361910000|2025-02-12 12:05:10|||||||||150
1739361920000|2025-02-12 12:05:20|354.2||354.2||354.2||354.2||0
1739362080000|2025-02-12 12:08:00||354.1||354.1||354.1||354.1|0
1739362100000|2025-02-12 12:08:20|354.3||354.3||354.3||354.3||101
1739362130000|2025-02-12 12:08:50|354.2||354.2||354.2||354.2||0
1739362270000|2025-02-12 12:11:10|354.1|354|354.1|354|354.1|354|354.1|354|256
1739362390000|2025-02-12 12:13:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739362490000|2025-02-12 12:14:50|354.1|354|354.1|354|354.1|354|354.1|354|388
1739362690000|2025-02-12 12:18:10|354.2||354.2||354.2||354.2||284
1739362770000|2025-02-12 12:19:30|354.1||354.1||354.1||354.1||0
1739363130000|2025-02-12 12:25:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|3200
1739363300000|2025-02-12 12:28:20|354.1|354|354.1|354|354.1|354|354.1|354|2449
1739363430000|2025-02-12 12:30:30|354.2|354.1|354.2|354|354.2|354.1|354.2|354|714
1739363530000|2025-02-12 12:32:10||354.1||354.1||354.1||354.1|550
1739363550000|2025-02-12 12:32:30|354.1|354|354.1|354|354.1|354|354.1|354|21
1739364270000|2025-02-12 12:44:30|354.2|354.1|354.2|354|354.2|354.1|354.2|354|0
1739364320000|2025-02-12 12:45:20|354.1||354.1||354.1||354.1||0
1739364360000|2025-02-12 12:46:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|437
1739364490000|2025-02-12 12:48:10|||||||||30
1739364510000|2025-02-12 12:48:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1739364520000|2025-02-12 12:48:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|630
1739364670000|2025-02-12 12:51:10|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1739364700000|2025-02-12 12:51:40|354.4||354.4||354.4||354.4||0
1739364850000|2025-02-12 12:54:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|52
1739364860000|2025-02-12 12:54:20|354.6||354.6||354.6||354.6||0
1739364970000|2025-02-12 12:56:10||354.5||354.5||354.5||354.5|0
1739365020000|2025-02-12 12:57:00|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|3822
1739365090000|2025-02-12 12:58:10|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1739365170000|2025-02-12 12:59:30|354.4||354.4||354.4||354.4||0
1739365190000|2025-02-12 12:59:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1739365240000|2025-02-12 13:00:40|354.2|354.1|354.2|354|354.2|354.1|354.2|354|98
1739365270000|2025-02-12 13:01:10||354.1||354.1||354.1||354.1|0
1739365290000|2025-02-12 13:01:30|||||||||1800
1739365300000|2025-02-12 13:01:40||354||354||354||354|0
1739365340000|2025-02-12 13:02:20||354.1||354.1||354.1||354.1|0
1739365380000|2025-02-12 13:03:00||354||354.1||354.1||354|0
1739365400000|2025-02-12 13:03:20|354.1|354|354.1|354|354.1|354|354.1|354|0
1739365410000|2025-02-12 13:03:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739365470000|2025-02-12 13:04:30|||||||||800
1739365490000|2025-02-12 13:04:50|354.1|354|354.1|354|354.1|354|354.1|354|137
1739365510000|2025-02-12 13:05:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739365700000|2025-02-12 13:08:20|354.3||354.3||354.3||354.3||456
1739365730000|2025-02-12 13:08:50||354.2||354.2||354.2||354.2|0
1739365820000|2025-02-12 13:10:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739365890000|2025-02-12 13:11:30|||||||||1563
1739365900000|2025-02-12 13:11:40|354.5||354.5||354.5||354.5||285
1739365910000|2025-02-12 13:11:50||354.4||354.4||354.4||354.3|0
1739366060000|2025-02-12 13:14:20||354.3||354.4||354.4||354.3|2295
1739366110000|2025-02-12 13:15:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|352
1739366120000|2025-02-12 13:15:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1739366300000|2025-02-12 13:18:20|354.8|354.7|354.6|354.5|354.8|354.7|354.6|354.5|1103
1739366330000|2025-02-12 13:18:50|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1473
1739366370000|2025-02-12 13:19:30|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1739366400000|2025-02-12 13:20:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1739366470000|2025-02-12 13:21:10||354.3||354.3||354.3||354.3|0
1739366500000|2025-02-12 13:21:40||354.2||354.2||354.2||354.2|31
1739366510000|2025-02-12 13:21:50||354.3||354.3||354.3||354.3|0
1739366540000|2025-02-12 13:22:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|69
1739366580000|2025-02-12 13:23:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|166
1739366660000|2025-02-12 13:24:20||354.2||354.2||354.2||354.2|0
1739366690000|2025-02-12 13:24:50||354.3||354.3||354.3||354.3|0
1739366700000|2025-02-12 13:25:00||354.2||354.2||354.2||354.2|0
1739366720000|2025-02-12 13:25:20||354.3||354.3||354.3||354.3|0
1739366770000|2025-02-12 13:26:10||354.2||354.2||354.2||354.2|0
1739366780000|2025-02-12 13:26:20||354.3||354.3||354.3||354.3|0
1739366800000|2025-02-12 13:26:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739366850000|2025-02-12 13:27:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739366860000|2025-02-12 13:27:40|||||||||1978
1739366970000|2025-02-12 13:29:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|51
1739367000000|2025-02-12 13:30:00|354|353.8|354.1|354|354.3|354.1|354|353.5|57969
1739367010000|2025-02-12 13:30:10|354.2|353.7|354|353.7|354.2|353.7|354|353.7|11190
1739367020000|2025-02-12 13:30:20|353.9|353.8|353.7|353.5|353.9|353.8|353.7|353.4|1395
1739367030000|2025-02-12 13:30:30|353.6|353.4|353.9|353.7|353.9|353.8|353.6|353.4|2035
1739367040000|2025-02-12 13:30:40|354|353.8|354|353.8|354.2|354|353.9|353.7|1990
1739367050000|2025-02-12 13:30:50||353.9||353.9||353.9||353.9|0
1739367060000|2025-02-12 13:31:00|353.9|353.7|353.8|353.5|353.9|353.7|353.7|353.5|1321
1739367070000|2025-02-12 13:31:10|353.7|353.7|353.8|353.6|353.8|353.7|353.7|353.6|518
1739367090000|2025-02-12 13:31:30|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.4|0
1739367120000|2025-02-12 13:32:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2871
1739367130000|2025-02-12 13:32:10||353.6||353.6||353.6||353.6|0
1739367140000|2025-02-12 13:32:20|353.7||353.7||353.7||353.7||0
1739367150000|2025-02-12 13:32:30|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1739367180000|2025-02-12 13:33:00|353.7|353.6|353.6|353.5|353.7|353.6|353.5|353.4|4156
1739367190000|2025-02-12 13:33:10|353.7|353.6|353.7|353.6|353.7|353.6|353.6|353.5|1228
1739367200000|2025-02-12 13:33:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|2871
1739367220000|2025-02-12 13:33:40|353.9|353.8|354.1|354|354.1|354|353.9|353.8|2235
1739367230000|2025-02-12 13:33:50|354|353.9|354|353.9|354|353.9|354|353.9|0
1739367240000|2025-02-12 13:34:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|1258
1739367270000|2025-02-12 13:34:30|353.8||353.8||353.8||353.8||0
1739367280000|2025-02-12 13:34:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|985
1739367310000|2025-02-12 13:35:10||353.5||353.6||353.6||353.5|2415
1739367320000|2025-02-12 13:35:20|353.8|353.7|353.9|353.8|353.9|353.8|353.8|353.7|295
1739367340000|2025-02-12 13:35:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|0
1739367370000|2025-02-12 13:36:10||354||354||354||354|0
1739367380000|2025-02-12 13:36:20|354|353.9|354.1|353.9|354.1|353.9|354|353.9|2445
1739367400000|2025-02-12 13:36:40|354||354||354||354||0
1739367410000|2025-02-12 13:36:50|354.1||354.1||354.1||354.1||0
1739367420000|2025-02-12 13:37:00|354||354||354||354||0
1739367470000|2025-02-12 13:37:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|80
1739367490000|2025-02-12 13:38:10|354|353.8|353.9|353.8|354|353.8|353.9|353.8|1333
1739367520000|2025-02-12 13:38:40|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1739367540000|2025-02-12 13:39:00|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|219
1739367590000|2025-02-12 13:39:50|354|353.9|354|353.9|354|353.9|354|353.9|173
1739367610000|2025-02-12 13:40:10|354.1|354|354.1|354|354.1|354|354.1|354|150
1739367630000|2025-02-12 13:40:30|||||||||1681
1739367660000|2025-02-12 13:41:00|354|353.9|354|353.9|354|353.9|354|353.9|0
1739367670000|2025-02-12 13:41:10|354.1|354|354.1|354|354.1|354|354.1|354|0
1739367790000|2025-02-12 13:43:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|769
1739367800000|2025-02-12 13:43:20|354.1|354|354.1|354|354.1|354|354.1|354|0
1739367810000|2025-02-12 13:43:30|354|353.9|354|353.9|354|353.9|354|353.9|1273
1739367930000|2025-02-12 13:45:30|354.1|354|354.1|354|354.1|354|354.1|354|0
1739367960000|2025-02-12 13:46:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739367980000|2025-02-12 13:46:20|354.3||354.3||354.3||354.3||2153
1739368010000|2025-02-12 13:46:50|354.2||354.2||354.2||354.2||1183
1739368020000|2025-02-12 13:47:00|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|37
1739368040000|2025-02-12 13:47:20||354.3||354.3||354.3||354.3|0
1739368050000|2025-02-12 13:47:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.1|760
1739368080000|2025-02-12 13:48:00||354.1||354.1||354.1||354.1|0
1739368090000|2025-02-12 13:48:10||354.2||354.2||354.2||354.2|0
1739368120000|2025-02-12 13:48:40|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|0
1739368130000|2025-02-12 13:48:50||354.1||354.1||354.1||354.1|0
1739368200000|2025-02-12 13:50:00|354.2||354.2||354.2||354.2||437
1739368210000|2025-02-12 13:50:10|354.3||354.3||354.3||354.3||240
1739368230000|2025-02-12 13:50:30||354.2||354.2||354.2||354.2|0
1739368240000|2025-02-12 13:50:40||354.1||354.1||354.1||354.1|0
1739368250000|2025-02-12 13:50:50||354.2||354.2||354.2||354.2|735
1739368260000|2025-02-12 13:51:00||354.1||354.1||354.1||354.1|604
1739368290000|2025-02-12 13:51:30|354.2|354|354.2|354.1|354.2|354.1|354.2|354|2153
1739368320000|2025-02-12 13:52:00|354.3||354.3||354.3||354.3||716
1739368340000|2025-02-12 13:52:20||354.2||354.2||354.2||354.2|0
1739368440000|2025-02-12 13:54:00|||||||||286
1739368450000|2025-02-12 13:54:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739368560000|2025-02-12 13:56:00|||||||||342
1739368570000|2025-02-12 13:56:10|||||||||1172
1739368580000|2025-02-12 13:56:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|101
1739368630000|2025-02-12 13:57:10||354.1||354.1||354.1||354.1|0
1739368670000|2025-02-12 13:57:50|354.2||354.2||354.2||354.2||0
1739368800000|2025-02-12 14:00:00|354.3|354.2|354.4|354.3|354.4|354.3|354.3|354.2|58
1739368840000|2025-02-12 14:00:40|354.3|354.2|354.4|354.3|354.4|354.3|354.3|354.2|1254
1739368850000|2025-02-12 14:00:50|||||||||1000
1739368910000|2025-02-12 14:01:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|114
1739368920000|2025-02-12 14:02:00||354.1||354.1||354.1||354.1|760
1739369000000|2025-02-12 14:03:20|354.2||354.3||354.3||354.2||580
1739369040000|2025-02-12 14:04:00||354.2||354.2||354.2||354.2|0
1739369130000|2025-02-12 14:05:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739369180000|2025-02-12 14:06:20|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|583
1739369240000|2025-02-12 14:07:20|||||||||900
1739369260000|2025-02-12 14:07:40||354.4||354.4||354.4||354.4|0
1739369280000|2025-02-12 14:08:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|741
1739369290000|2025-02-12 14:08:10|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|28
1739369340000|2025-02-12 14:09:00||354.6||354.6||354.6||354.6|0
1739369370000|2025-02-12 14:09:30|354.8|354.5|354.6|354.5|354.8|354.5|354.6|354.5|291
1739369380000|2025-02-12 14:09:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1739369410000|2025-02-12 14:10:10||354.5||354.5||354.5||354.5|1185
1739369460000|2025-02-12 14:11:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|5
1739369520000|2025-02-12 14:12:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|285
1739369550000|2025-02-12 14:12:30|354.7||354.7||354.7||354.7||0
1739369570000|2025-02-12 14:12:50|354.6||354.6||354.6||354.6||0
1739369580000|2025-02-12 14:13:00|354.7||354.7||354.7||354.7||772
1739369600000|2025-02-12 14:13:20||354.6||354.5||354.6||354.5|88
1739369660000|2025-02-12 14:14:20|354.6||354.7||354.7||354.6||381
1739369680000|2025-02-12 14:14:40|354.8|354.6|354.8|354.7|354.8|354.7|354.8|354.6|0
1739369690000|2025-02-12 14:14:50|||||||||150
1739369730000|2025-02-12 14:15:30|354.9||354.9||354.9||354.9||0
1739369790000|2025-02-12 14:16:30||354.8||354.8||354.8||354.8|0
1739369850000|2025-02-12 14:17:30|355||355||355||355||145
1739369870000|2025-02-12 14:17:50||354.9||354.9||354.9||354.9|0
1739369880000|2025-02-12 14:18:00|355.1|354.8|354.9|354.7|355.1|354.8|354.9|354.7|150
1739369980000|2025-02-12 14:19:40|354.8||354.8||354.8||354.8||0
1739369990000|2025-02-12 14:19:50||354.6||354.7||354.7||354.6|0
1739370060000|2025-02-12 14:21:00|354.9||354.9||354.9||354.9||236
1739370080000|2025-02-12 14:21:20|355|354.8|354.9|354.7|355|354.9|354.9|354.7|1900
1739370130000|2025-02-12 14:22:10||354.8||354.8||354.8||354.8|0
1739370150000|2025-02-12 14:22:30|355|354.9|355|354.8|355|354.9|355|354.8|2696
1739370180000|2025-02-12 14:23:00|354.9|354.9|355|354.8|355|354.9|354.9|354.8|0
1739370220000|2025-02-12 14:23:40|354.9||354.9||354.9||354.9||5000
1739370240000|2025-02-12 14:24:00|||||||||53
1739370270000|2025-02-12 14:24:30|355||355||355||355||2392
1739370300000|2025-02-12 14:25:00||354.9||354.9||354.9||354.9|0
1739370370000|2025-02-12 14:26:10|355.1|355|355.1|355|355.1|355|355.1|355|145
1739370440000|2025-02-12 14:27:20|355|354.9|355|354.9|355|354.9|355|354.9|547
1739370450000|2025-02-12 14:27:30|355.1||355.1||355.1||355.1||0
1739370590000|2025-02-12 14:29:50|355||355||355||355||1045
1739370600000|2025-02-12 14:30:00|355.1||355||355.1||355||2696
1739370610000|2025-02-12 14:30:10|355.1|355|355.1|355|355.1|355|355.1|354.9|0
1739370630000|2025-02-12 14:30:30|355.2|355.1|355.1|355|355.2|355.1|355.1|355|1348
1739370640000|2025-02-12 14:30:40||354.9||354.9||354.9||354.9|0
1739370660000|2025-02-12 14:31:00||355||355||355||355|0
1739370670000|2025-02-12 14:31:10|355|354.9|355|354.9|355|354.9|355|354.9|0
1739370680000|2025-02-12 14:31:20|355.1|355|355.1|354.9|355.1|355|355.1|354.9|0
1739370730000|2025-02-12 14:32:10||355||355||355||355|0
1739370780000|2025-02-12 14:33:00|355|354.9|355|354.9|355|354.9|355|354.9|1348
1739370790000|2025-02-12 14:33:10|355.1||355.1||355.1||355.1||0
1739370810000|2025-02-12 14:33:30||355||355||355||355|0
1739370840000|2025-02-12 14:34:00|355.2|355.1|355.1|355|355.2|355.1|355.1|355|279
1739370850000|2025-02-12 14:34:10|355.2||355.2||355.2||355.2||238
1739370870000|2025-02-12 14:34:30||355.1||355.1||355.1||355.1|0
1739370880000|2025-02-12 14:34:40|355.1|355|355.1|355|355.1|355|355.1|355|379
1739370900000|2025-02-12 14:35:00|355|354.9|355|354.8|355|354.9|354.9|354.8|141
1739370910000|2025-02-12 14:35:10||354.9||354.9||354.9||354.9|0
1739370940000|2025-02-12 14:35:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|835
1739370960000|2025-02-12 14:36:00|||||||||175
1739370970000|2025-02-12 14:36:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|168
1739371110000|2025-02-12 14:38:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|399
1739371150000|2025-02-12 14:39:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1739371170000|2025-02-12 14:39:30|||||||||1254
1739371180000|2025-02-12 14:39:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|0
1739371240000|2025-02-12 14:40:40|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.7|1698
1739371250000|2025-02-12 14:40:50|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|0
1739371270000|2025-02-12 14:41:10|354.8|354.6|354.7|354.5|354.8|354.6|354.7|354.5|617
1739371320000|2025-02-12 14:42:00|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|318
1739371330000|2025-02-12 14:42:10||354.7||354.7||354.7||354.7|0
1739371360000|2025-02-12 14:42:40|||||||||57
1739371390000|2025-02-12 14:43:10|||||||||65
1739371430000|2025-02-12 14:43:50|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|100
1739371450000|2025-02-12 14:44:10|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|0
1739371460000|2025-02-12 14:44:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|2408
1739371470000|2025-02-12 14:44:30|||||||||1104
1739371490000|2025-02-12 14:44:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|1933
1739371500000|2025-02-12 14:45:00|354.4||354.4||354.4||354.4||754
1739371510000|2025-02-12 14:45:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1739371520000|2025-02-12 14:45:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|3021
1739371530000|2025-02-12 14:45:30|||||||||669
1739371540000|2025-02-12 14:45:40|354.1|354|354.1|354|354.1|354|354.1|354|0
1739371550000|2025-02-12 14:45:50||353.9||353.9||353.9||353.9|0
1739371570000|2025-02-12 14:46:10|354.2|354|354.3|354.2|354.3|354.2|354.2|354|2937
1739371650000|2025-02-12 14:47:30|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|2068
1739371660000|2025-02-12 14:47:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|328
1739371690000|2025-02-12 14:48:10||354.3||354.3||354.3||354.3|0
1739371700000|2025-02-12 14:48:20||354.2||354.2||354.2||354.2|1860
1739371750000|2025-02-12 14:49:10|354.3||354.3||354.3||354.3||260
1739371760000|2025-02-12 14:49:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1635
1739371790000|2025-02-12 14:49:50|354.3|354.2|354.3|354.1|354.3|354.2|354.3|354.1|4011
1739371870000|2025-02-12 14:51:10||354.2||354.2||354.2||354.2|1159
1739371880000|2025-02-12 14:51:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2357
1739371890000|2025-02-12 14:51:30|354.5||354.5||354.5||354.5||285
1739371930000|2025-02-12 14:52:10||354.4||354.4||354.4||354.4|0
1739371980000|2025-02-12 14:53:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739372180000|2025-02-12 14:56:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739372200000|2025-02-12 14:56:40|354.4|354.3|354.4|354.3|354.5|354.4|354.4|354.3|47
1739372230000|2025-02-12 14:57:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1765
1739372240000|2025-02-12 14:57:20|354.4||354.4||354.4||354.4||0
1739372290000|2025-02-12 14:58:10|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|0
1739372390000|2025-02-12 14:59:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1348
1739372400000|2025-02-12 15:00:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1918
1739372440000|2025-02-12 15:00:40|||||||||350
1739372450000|2025-02-12 15:00:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|752
1739372460000|2025-02-12 15:01:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739372480000|2025-02-12 15:01:20|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|3013
1739372490000|2025-02-12 15:01:30|354.6||354.6||354.6||354.6||0
1739372510000|2025-02-12 15:01:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1101
1739372520000|2025-02-12 15:02:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739372530000|2025-02-12 15:02:10|354.5||354.5||354.5||354.5||0
1739372580000|2025-02-12 15:03:00|354.4|354.2|354.4|354.3|354.4|354.3|354.4|354.2|0
1739372590000|2025-02-12 15:03:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|284
1739372630000|2025-02-12 15:03:50|354.6||354.6||354.6||354.6||0
1739372650000|2025-02-12 15:04:10|354.5||354.5||354.5||354.5||0
1739372730000|2025-02-12 15:05:30|354.6||354.6||354.6||354.6||0
1739372760000|2025-02-12 15:06:00||354.5||354.5||354.5||354.5|0
1739372800000|2025-02-12 15:06:40|354.7||354.6||354.7||354.6||2696
1739372830000|2025-02-12 15:07:10|||||||||300
1739372880000|2025-02-12 15:08:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|760
1739372910000|2025-02-12 15:08:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|135
1739372970000|2025-02-12 15:09:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1739372980000|2025-02-12 15:09:40|||||||||472
1739372990000|2025-02-12 15:09:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1
1739373000000|2025-02-12 15:10:00||354.6||354.6||354.6||354.6|0
1739373060000|2025-02-12 15:11:00||354.7||354.7||354.7||354.7|0
1739373080000|2025-02-12 15:11:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1739373090000|2025-02-12 15:11:30|||||||||300
1739373110000|2025-02-12 15:11:50|||||||||500
1739373130000|2025-02-12 15:12:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1289
1739373140000|2025-02-12 15:12:20|354.9|354.8|355|354.9|355|354.9|354.9|354.8|0
1739373150000|2025-02-12 15:12:30|||||||||299
1739373240000|2025-02-12 15:14:00|354.9|354.8|355|354.8|355|354.8|354.9|354.8|406
1739373250000|2025-02-12 15:14:10||354.9||354.9||354.9||354.9|0
1739373260000|2025-02-12 15:14:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1739373270000|2025-02-12 15:14:30|355|354.9|355|354.9|355|354.9|355|354.9|653
1739373280000|2025-02-12 15:14:40|354.9|354.8|355|354.9|355|354.9|354.9|354.8|0
1739373290000|2025-02-12 15:14:50||354.8||354.8||354.8||354.8|0
1739373300000|2025-02-12 15:15:00|354.9||354.9||354.9||354.9||0
1739373310000|2025-02-12 15:15:10|355|354.9|355|354.9|355|354.9|355|354.9|0
1739373330000|2025-02-12 15:15:30||354.8||354.8||354.8||354.8|2401
1739373410000|2025-02-12 15:16:50|354.9||354.9||354.9||354.9||0
1739373530000|2025-02-12 15:18:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|787
1739373540000|2025-02-12 15:19:00||354.5||354.5||354.5||354.5|0
1739373620000|2025-02-12 15:20:20||354.6||354.5||354.6||354.5|0
1739373710000|2025-02-12 15:21:50||354.6||354.6||354.6||354.6|0
1739373720000|2025-02-12 15:22:00||354.5||354.5||354.6||354.5|0
1739373800000|2025-02-12 15:23:20|354.6||354.6||354.6||354.6||0
1739373820000|2025-02-12 15:23:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|436
1739373830000|2025-02-12 15:23:50|||||||||136
1739373840000|2025-02-12 15:24:00|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|0
1739373850000|2025-02-12 15:24:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|741
1739373860000|2025-02-12 15:24:20||354.4||354.4||354.4||354.4|0
1739373880000|2025-02-12 15:24:40|354.5||354.5||354.5||354.5||0
1739373940000|2025-02-12 15:25:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|736
1739374000000|2025-02-12 15:26:40|||||||||2823
1739374040000|2025-02-12 15:27:20|||||||||75
1739374060000|2025-02-12 15:27:40||354.2||354.2||354.2||354.2|116
1739374110000|2025-02-12 15:28:30|354.3|354.3|354.3|354.2|354.3|354.3|354.3|354.2|5354
1739374140000|2025-02-12 15:29:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739374150000|2025-02-12 15:29:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|87
1739374160000|2025-02-12 15:29:20|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|3372
1739374200000|2025-02-12 15:30:00|354.3||354.3||354.3||354.3||0
1739374230000|2025-02-12 15:30:30|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|3372
1739374280000|2025-02-12 15:31:20|354.3||354.3||354.3||354.3||0
1739374290000|2025-02-12 15:31:30|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|1332
1739374350000|2025-02-12 15:32:30|354.2||354.2||354.2||354.2||0
1739374400000|2025-02-12 15:33:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|590
1739374410000|2025-02-12 15:33:30|||||||||134
1739374440000|2025-02-12 15:34:00||354.1||354.1||354.1||354.1|2889
1739374460000|2025-02-12 15:34:20|354.4|354.2|354.4|354.2|354.4|354.3|354.4|354.2|0
1739374490000|2025-02-12 15:34:50|||||||||1
1739374510000|2025-02-12 15:35:10|354.3||354.3||354.3||354.3||0
1739374560000|2025-02-12 15:36:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|295
1739374570000|2025-02-12 15:36:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739374700000|2025-02-12 15:38:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.4|2674
1739374710000|2025-02-12 15:38:30|354.7|354.6|354.5|354.4|354.7|354.6|354.5|354.4|702
1739374720000|2025-02-12 15:38:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|288
1739374750000|2025-02-12 15:39:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|183
1739374770000|2025-02-12 15:39:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.4|2549
1739374780000|2025-02-12 15:39:40|||||||||54
1739374820000|2025-02-12 15:40:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1739374870000|2025-02-12 15:41:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1739374880000|2025-02-12 15:41:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739374970000|2025-02-12 15:42:50|||||||||674
1739375000000|2025-02-12 15:43:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|465
1739375010000|2025-02-12 15:43:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|819
1739375020000|2025-02-12 15:43:40||354.3||354.3||354.3||354.3|0
1739375110000|2025-02-12 15:45:10|354.4||354.4||354.4||354.4||431
1739375160000|2025-02-12 15:46:00|354.3|354.2|354.4|354.3|354.4|354.3|354.3|354.2|0
1739375180000|2025-02-12 15:46:20|||||||||101
1739375190000|2025-02-12 15:46:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1215
1739375210000|2025-02-12 15:46:50||354.3||354.3||354.3||354.3|1303
1739375250000|2025-02-12 15:47:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|62
1739375270000|2025-02-12 15:47:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|142
1739375290000|2025-02-12 15:48:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|761
1739375300000|2025-02-12 15:48:20|||||||||200
1739375330000|2025-02-12 15:48:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|437
1739375340000|2025-02-12 15:49:00|||||||||50
1739375350000|2025-02-12 15:49:10|||||||||869
1739375380000|2025-02-12 15:49:40|||||||||1063
1739375390000|2025-02-12 15:49:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1739375460000|2025-02-12 15:51:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|512
1739375470000|2025-02-12 15:51:10|354.4||354.4||354.4||354.4||0
1739375500000|2025-02-12 15:51:40||354.3||354.3||354.3||354.3|500
1739375510000|2025-02-12 15:51:50||354.2||354.2||354.2||354.2|0
1739375570000|2025-02-12 15:52:50|||||||||3372
1739375600000|2025-02-12 15:53:20|354.3||354.3||354.3||354.3||0
1739375610000|2025-02-12 15:53:30|||||||||153
1739375750000|2025-02-12 15:55:50|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|2106
1739375760000|2025-02-12 15:56:00|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|0
1739375820000|2025-02-12 15:57:00|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|0
1739375830000|2025-02-12 15:57:10||354.5||354.5||354.5||354.5|0
1739375850000|2025-02-12 15:57:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1739375860000|2025-02-12 15:57:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1219
1739375890000|2025-02-12 15:58:10||354.4||354.4||354.4||354.4|0
1739375910000|2025-02-12 15:58:30||354.5||354.5||354.5||354.5|0
1739375940000|2025-02-12 15:59:00||354.4||354.4||354.4||354.4|3372
1739375970000|2025-02-12 15:59:30|354.5||354.5||354.5||354.5||569
1739375980000|2025-02-12 15:59:40|354.6||354.6||354.6||354.6||710
1739376010000|2025-02-12 16:00:10|354.5||354.5||354.5||354.5||0
1739376020000|2025-02-12 16:00:20|354.4|354.3|354.5|354.3|354.5|354.3|354.4|354.3|18
1739376060000|2025-02-12 16:01:00|354.4||354.4||354.4||354.4||0
1739376130000|2025-02-12 16:02:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1393
1739376180000|2025-02-12 16:03:00|354.4|354.3|354.5|354.4|354.5|354.4|354.4|354.3|1124
1739376190000|2025-02-12 16:03:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|658
1739376230000|2025-02-12 16:03:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|1023
1739376250000|2025-02-12 16:04:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|367
1739376280000|2025-02-12 16:04:40||354.4||354.4||354.4||354.4|715
1739376300000|2025-02-12 16:05:00|354.5|354.3|354.4|354.3|354.5|354.3|354.4|354.3|451
1739376310000|2025-02-12 16:05:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|550
1739376340000|2025-02-12 16:05:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|156
1739376350000|2025-02-12 16:05:50|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|45
1739376410000|2025-02-12 16:06:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739376450000|2025-02-12 16:07:30||354||354.1||354.1||354|279
1739376490000|2025-02-12 16:08:10|354.1|354|354.2|354.1|354.2|354.1|354.1|354|970
1739376600000|2025-02-12 16:10:00|354.1|354|354.1|354|354.1|354|354.1|354|3372
1739376610000|2025-02-12 16:10:10|354.2||354.2||354.2||354.2||1424
1739376660000|2025-02-12 16:11:00|354.1|353.9|354.1|354|354.1|354|354.1|353.9|114
1739376680000|2025-02-12 16:11:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1739376760000|2025-02-12 16:12:40|354.1|354|354.1|354|354.1|354|354.1|354|402
1739376770000|2025-02-12 16:12:50|||||||||100
1739376950000|2025-02-12 16:15:50|||||||||19
1739376970000|2025-02-12 16:16:10|||||||||1428
1739377000000|2025-02-12 16:16:40|||||||||39
1739377040000|2025-02-12 16:17:20|||||||||700
1739377060000|2025-02-12 16:17:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1562
1739377090000|2025-02-12 16:18:10|||||||||174
1739377100000|2025-02-12 16:18:20|354.2|354|354.2|354|354.2|354|354.2|354|1166
1739377140000|2025-02-12 16:19:00|||||||||39
1739377200000|2025-02-12 16:20:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|346
1739377220000|2025-02-12 16:20:20|||||||||943
1739377320000|2025-02-12 16:22:00|354|353.8|354.1|353.9|354.1|353.9|354|353.8|2540
1739377330000|2025-02-12 16:22:10||353.8||353.9||353.9||353.8|0
1739377340000|2025-02-12 16:22:20|354|353.8|354|353.8|354|353.8|354|353.8|30
1739377370000|2025-02-12 16:22:50|354.1|353.9|354|353.8|354.1|353.9|354|353.8|6046
1739377380000|2025-02-12 16:23:00|||||||||438
1739377390000|2025-02-12 16:23:10|||||||||2
1739377410000|2025-02-12 16:23:30|||||||||1617
1739377480000|2025-02-12 16:24:40|||||||||122
1739377500000|2025-02-12 16:25:00|||||||||1238
1739377510000|2025-02-12 16:25:10||353.7||353.7||353.7||353.7|258
1739377520000|2025-02-12 16:25:20||353.8||353.8||353.8||353.8|963
1739377530000|2025-02-12 16:25:30|||||||||40
1739377560000|2025-02-12 16:26:00|||||||||2893
1739377620000|2025-02-12 16:27:00|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|136
1739377630000|2025-02-12 16:27:10|||||||||406
1739377680000|2025-02-12 16:28:00|||||||||899
1739377730000|2025-02-12 16:28:50|||||||||29
1739377750000|2025-02-12 16:29:10|||||||||192
1739377770000|2025-02-12 16:29:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|0
1739377780000|2025-02-12 16:29:40|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|317
1739377790000|2025-02-12 16:29:50|||||||||8
1739433600000|2025-02-13 08:00:00|352.8|352.6|353.3|352.8|353.4|352.8|352.8|352.6|1727
1739433620000|2025-02-13 08:00:20|353.4|352.9|353.4|353|353.4|353|353.4|352.9|0
1739433630000|2025-02-13 08:00:30|353.7|353.3|354.7|354.1|354.7|354.1|353.7|353.3|14150
1739433640000|2025-02-13 08:00:40|354.5|353.5|353.8|353.2|354.5|353.5|353.8|353.2|1177
1739433660000|2025-02-13 08:01:00|353.9|353.3|353.9|353.3|354|353.3|353.9|353.3|0
1739433670000|2025-02-13 08:01:10|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|0
1739433690000|2025-02-13 08:01:30|353.7||353.7||353.7||353.7||0
1739433700000|2025-02-13 08:01:40|353.8||353.8||353.8||353.8||0
1739433720000|2025-02-13 08:02:00|353.7|353.3|353.1|352.8|353.7|353.3|353|352.6|2261
1739433740000|2025-02-13 08:02:20|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1739433770000|2025-02-13 08:02:50|352.7|352.6|353|352.7|353|352.7|352.7|352.5|2602
1739433790000|2025-02-13 08:03:10|353.1|352.9|353.1|352.8|353.1|352.9|353.1|352.8|1272
1739433800000|2025-02-13 08:03:20|353.2|352.9|353.2|352.9|353.2|352.9|353.2|352.9|0
1739433810000|2025-02-13 08:03:30||353||352.9||353||352.9|200
1739433820000|2025-02-13 08:03:40|353.1|352.8|353|352.8|353.1|352.8|353|352.8|1561
1739433830000|2025-02-13 08:03:50|352.9|352.6|353|352.7|353|352.7|352.8|352.6|3069
1739433850000|2025-02-13 08:04:10|352.9||353||353||352.9||0
1739433860000|2025-02-13 08:04:20|353.1||353||353.1||353||0
1739433880000|2025-02-13 08:04:40|352.9||352.9||352.9||352.9||0
1739433890000|2025-02-13 08:04:50|352.8|352.6|352.9|352.6|352.9|352.6|352.8|352.6|899
1739433900000|2025-02-13 08:05:00|353|352.7|353|352.7|353.1|352.9|353|352.7|1561
1739433910000|2025-02-13 08:05:10|352.9|352.6|352.7|352.5|352.9|352.6|352.7|352.5|0
1739433920000|2025-02-13 08:05:20|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|68
1739433930000|2025-02-13 08:05:30|352.5|352.2|352.5|352.2|352.5|352.2|352.5|352.2|658
1739433940000|2025-02-13 08:05:40|352.4|352.1|352.3|352.1|352.4|352.1|352.3|352.1|0
1739433950000|2025-02-13 08:05:50|352.2|352|352.2|352|352.2|352|352.1|352|1383
1739433970000|2025-02-13 08:06:10|352.1||352.1||352.1||352.1||0
1739434040000|2025-02-13 08:07:20|352.2||352.2||352.2||352.2||2028
1739434050000|2025-02-13 08:07:30|352.1|351.9|351.7|351.6|352.1|351.9|351.7|351.6|0
1739434060000|2025-02-13 08:07:40|351.8|351.7|352.1|351.9|352.1|351.9|351.8|351.7|2193
1739434070000|2025-02-13 08:07:50|352.2|352|352.2|352|352.2|352|352.2|352|0
1739434090000|2025-02-13 08:08:10||352.1||352.1||352.1||352.1|0
1739434100000|2025-02-13 08:08:20|352.1|352|352.1|352|352.1|352|352.1|352|335
1739434110000|2025-02-13 08:08:30|352.3|352.1|352.3|352.1|352.4|352.2|352.3|352.1|1150
1739434120000|2025-02-13 08:08:40|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|2005
1739434130000|2025-02-13 08:08:50|352.2|352.2|352.1|352|352.2|352.2|352.1|352|3007
1739434140000|2025-02-13 08:09:00|352|351.9|352|351.9|352.1|351.9|352|351.9|0
1739434150000|2025-02-13 08:09:10|351.8|351.8|351.8|351.6|351.8|351.8|351.8|351.6|1265
1739434160000|2025-02-13 08:09:20|351.9|351.7|351.9|351.8|351.9|351.8|351.9|351.7|0
1739434170000|2025-02-13 08:09:30||351.7||351.7||351.8||351.7|94
1739434180000|2025-02-13 08:09:40||351.8||351.7||351.8||351.7|0
1739434190000|2025-02-13 08:09:50|352|351.8|352|351.8|352|351.8|352|351.8|0
1739434200000|2025-02-13 08:10:00|352.1|351.9|351.7|351.6|352.1|351.9|351.7|351.6|294
1739434210000|2025-02-13 08:10:10|351.9|351.7|351.8|351.6|351.9|351.7|351.8|351.6|0
1739434220000|2025-02-13 08:10:20|351.9|351.7|351.9|351.7|351.9|351.7|351.8|351.6|0
1739434230000|2025-02-13 08:10:30|352|351.8|351.8|351.6|352|351.8|351.7|351.6|1880
1739434250000|2025-02-13 08:10:50|351.7|351.5|351.7|351.5|351.7|351.5|351.6|351.5|0
1739434260000|2025-02-13 08:11:00|351.8|351.6|351.7|351.5|351.8|351.6|351.7|351.5|0
1739434270000|2025-02-13 08:11:10|351.5|351.2|351.5|351.3|351.5|351.3|351.5|351.2|757
1739434280000|2025-02-13 08:11:20|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|713
1739434290000|2025-02-13 08:11:30||351.2||351.3||351.3||351.2|40
1739434300000|2025-02-13 08:11:40|351.6|351.4|351.6|351.3|351.6|351.4|351.6|351.3|1860
1739434310000|2025-02-13 08:11:50|351.5|351.2|351.3|351.2|351.5|351.2|351.3|351.2|542
1739434320000|2025-02-13 08:12:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351|984
1739434330000|2025-02-13 08:12:10|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|3400
1739434350000|2025-02-13 08:12:30|351.7|351.5|351.9|351.7|351.9|351.7|351.7|351.5|4447
1739434360000|2025-02-13 08:12:40|351.8||351.8||351.8||351.8||0
1739434380000|2025-02-13 08:13:00|351.6|351.4|351.5|351.3|351.6|351.4|351.5|351.3|1370
1739434390000|2025-02-13 08:13:10|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|0
1739434400000|2025-02-13 08:13:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|0
1739434410000|2025-02-13 08:13:30|351.4|351.1|351.4|351.2|351.4|351.2|351.3|351.1|2523
1739434430000|2025-02-13 08:13:50|351.3|351.1|351.3|351.1|351.4|351.2|351.3|351.1|0
1739434460000|2025-02-13 08:14:20|||||||||4000
1739434490000|2025-02-13 08:14:50|351.1|351|351.1|351|351.1|351|351.1|351|0
1739434500000|2025-02-13 08:15:00|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|0
1739434540000|2025-02-13 08:15:40|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|150
1739434550000|2025-02-13 08:15:50|351.5|351.4|351.4|351.3|351.5|351.4|351.4|351.3|1555
1739434560000|2025-02-13 08:16:00|351.5|351.2|351.4|351.2|351.5|351.2|351.4|351.2|0
1739434590000|2025-02-13 08:16:30|351.3||351.4||351.4||351.3||0
1739434610000|2025-02-13 08:16:50|351.5|351.3|351.5|351.4|351.5|351.4|351.5|351.3|1866
1739434620000|2025-02-13 08:17:00|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|1555
1739434630000|2025-02-13 08:17:10|351.6|351.4|351.6|351.5|351.6|351.5|351.6|351.4|1835
1739434640000|2025-02-13 08:17:20|351.7|351.6|351.9|351.7|351.9|351.7|351.7|351.6|2255
1739434650000|2025-02-13 08:17:30|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|118
1739434660000|2025-02-13 08:17:40|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|757
1739434680000|2025-02-13 08:18:00|351.5||351.6||351.6||351.5||57
1739434690000|2025-02-13 08:18:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1555
1739434700000|2025-02-13 08:18:20||351.2||351.2||351.2||351.2|0
1739434720000|2025-02-13 08:18:40|351.5|351.3|351.5|351.4|351.5|351.4|351.5|351.2|531
1739434730000|2025-02-13 08:18:50|351.6||351.5||351.6||351.5||0
1739434740000|2025-02-13 08:19:00|351.6|351.2|351.4|351.2|351.6|351.2|351.4|351.2|1555
1739434750000|2025-02-13 08:19:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1739434760000|2025-02-13 08:19:20|351.1|351|351.1|351|351.1|351|351.1|351|833
1739434780000|2025-02-13 08:19:40|351|350.9|351|350.8|351|350.9|351|350.8|462
1739434790000|2025-02-13 08:19:50|351.1|350.9|351.1|351|351.1|351|351.1|350.9|0
1739434800000|2025-02-13 08:20:00|351.2|351.1|351|350.9|351.2|351.1|351|350.9|100
1739434810000|2025-02-13 08:20:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1739434820000|2025-02-13 08:20:20|351|350.9|351.1|350.9|351.1|350.9|351|350.9|0
1739434830000|2025-02-13 08:20:30|351||351||351||351||4000
1739434840000|2025-02-13 08:20:40|351.1|350.8|351|350.8|351.1|350.8|351|350.8|0
1739434860000|2025-02-13 08:21:00|350.9||351||351||350.9||0
1739434870000|2025-02-13 08:21:10|350.9|350.9|350.9|350.8|350.9|350.9|350.9|350.8|0
1739434880000|2025-02-13 08:21:20|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|1555
1739434940000|2025-02-13 08:22:20|350.8||350.8||350.9||350.8||0
1739434950000|2025-02-13 08:22:30|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|1555
1739434960000|2025-02-13 08:22:40|351|350.8|351|350.8|351|350.8|350.9|350.7|2243
1739434970000|2025-02-13 08:22:50|351.1|350.9|351.2|351|351.2|351|351.1|350.9|5408
1739434980000|2025-02-13 08:23:00|351.1|351.1|351.2|351|351.2|351.1|351.1|351|169
1739435010000|2025-02-13 08:23:30|351.3|351.1|351.3|351.1|351.3|351.1|351.2|351|906
1739435020000|2025-02-13 08:23:40|351.2|351|351.3|351.1|351.3|351.1|351.2|351|516
1739435040000|2025-02-13 08:24:00|351.4|351.2|351.5|351.3|351.5|351.3|351.4|351.2|150
1739435050000|2025-02-13 08:24:10|351.4||351.5||351.5||351.4||955
1739435060000|2025-02-13 08:24:20|351.4||351.5||351.5||351.4||0
1739435080000|2025-02-13 08:24:40|351.6|351.4|351.4|351.2|351.6|351.4|351.4|351.2|1555
1739435090000|2025-02-13 08:24:50|351.3||351.3||351.3||351.3||0
1739435100000|2025-02-13 08:25:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1086
1739435110000|2025-02-13 08:25:10|351.3||351.3||351.3||351.3||0
1739435150000|2025-02-13 08:25:50|351.4|351.2|351.4|351.2|351.4|351.2|351.3|351.1|0
1739435170000|2025-02-13 08:26:10|351.6|351.4|351.8|351.6|351.8|351.6|351.6|351.4|2306
1739435230000|2025-02-13 08:27:10|351.7|351.7|351.8|351.6|351.8|351.7|351.7|351.6|38
1739435240000|2025-02-13 08:27:20|351.7|351.7|351.7|351.6|351.7|351.7|351.7|351.6|0
1739435250000|2025-02-13 08:27:30|351.8|351.7|351.8|351.7|351.9|351.7|351.8|351.6|577
1739435260000|2025-02-13 08:27:40|351.9||351.8||351.9||351.8||0
1739435270000|2025-02-13 08:27:50|351.9||351.8||351.9||351.8||0
1739435280000|2025-02-13 08:28:00|351.7|351.6|351.8|351.6|351.9|351.7|351.7|351.6|3027
1739435290000|2025-02-13 08:28:10|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1739435320000|2025-02-13 08:28:40|352|351.9|352|351.9|352|351.9|352|351.9|0
1739435330000|2025-02-13 08:28:50|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|200
1739435350000|2025-02-13 08:29:10|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|1769
1739435370000|2025-02-13 08:29:30|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1739435440000|2025-02-13 08:30:40|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|10195
1739435460000|2025-02-13 08:31:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|487
1739435480000|2025-02-13 08:31:20|351.7||351.7||351.7||351.7||0
1739435530000|2025-02-13 08:32:10|351.6||351.6||351.6||351.6||757
1739435550000|2025-02-13 08:32:30|351.7|351.4|351.7|351.5|351.7|351.5|351.7|351.4|996
1739435560000|2025-02-13 08:32:40||351.6||351.5||351.6||351.5|0
1739435570000|2025-02-13 08:32:50|351.6|351.4|351.6|351.4|351.6|351.4|351.5|351.4|4397
1739435580000|2025-02-13 08:33:00|351.7|351.5|351.6|351.4|351.7|351.5|351.6|351.4|2777
1739435590000|2025-02-13 08:33:10|351.7|351.5|351.9|351.8|351.9|351.8|351.7|351.5|8920
1739435600000|2025-02-13 08:33:20||351.7||351.7||351.7||351.7|389
1739435640000|2025-02-13 08:34:00|351.8||351.8||351.8||351.8||0
1739435650000|2025-02-13 08:34:10||351.6||351.6||351.6||351.6|791
1739435660000|2025-02-13 08:34:20|351.7||351.7||351.7||351.7||0
1739435670000|2025-02-13 08:34:30||351.5||351.5||351.5||351.5|1905
1739435680000|2025-02-13 08:34:40|351.6|351.4|351.5|351.4|351.6|351.4|351.5|351.4|1823
1739435710000|2025-02-13 08:35:10|351.4|351.3|351.5|351.4|351.5|351.4|351.4|351.3|0
1739435720000|2025-02-13 08:35:20|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1739435730000|2025-02-13 08:35:30|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|0
1739435740000|2025-02-13 08:35:40|351.7|351.6|351.8|351.6|351.8|351.6|351.7|351.6|2290
1739435750000|2025-02-13 08:35:50||351.7||351.7||351.7||351.7|0
1739435770000|2025-02-13 08:36:10|||||||||30
1739435800000|2025-02-13 08:36:40|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1739435810000|2025-02-13 08:36:50|351.8|351.5|351.8|351.6|351.8|351.6|351.8|351.5|0
1739435830000|2025-02-13 08:37:10|351.7|351.5|351.6|351.5|351.7|351.5|351.6|351.5|0
1739435840000|2025-02-13 08:37:20|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|2147
1739435850000|2025-02-13 08:37:30|351.4||351.4||351.4||351.4||0
1739435860000|2025-02-13 08:37:40|||||||||213
1739435870000|2025-02-13 08:37:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|693
1739435880000|2025-02-13 08:38:00|351.4|351.3|351.4|351.2|351.4|351.3|351.3|351.1|4387
1739435890000|2025-02-13 08:38:10|351.3||351.4||351.4||351.3||0
1739435900000|2025-02-13 08:38:20|351.3|351.1|351.4|351.2|351.4|351.2|351.3|351.1|0
1739435920000|2025-02-13 08:38:40||351.3||351.3||351.3||351.3|0
1739435930000|2025-02-13 08:38:50|351.5||351.5||351.5||351.5||0
1739436000000|2025-02-13 08:40:00|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|0
1739436100000|2025-02-13 08:41:40|351.2||351.2||351.2||351.2||0
1739436110000|2025-02-13 08:41:50||351||351||351.1||351|1760
1739436120000|2025-02-13 08:42:00||351.1||351||351.1||351|2777
1739436130000|2025-02-13 08:42:10|351.3|351.1|351.3|351.2|351.3|351.2|351.3|351.1|65
1739436140000|2025-02-13 08:42:20|||||||||213
1739436190000|2025-02-13 08:43:10|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|0
1739436210000|2025-02-13 08:43:30|351.4||351.4||351.4||351.4||2777
1739436250000|2025-02-13 08:44:10|351.5|351.4|351.6|351.4|351.6|351.5|351.5|351.4|2777
1739436260000|2025-02-13 08:44:20|351.5||351.5||351.6||351.5||0
1739436340000|2025-02-13 08:45:40|351.6||351.6||351.6||351.6||0
1739436360000|2025-02-13 08:46:00|351.5|351.3|351.4|351.3|351.5|351.3|351.4|351.3|774
1739436380000|2025-02-13 08:46:20|351.5||351.5||351.5||351.5||0
1739436390000|2025-02-13 08:46:30||351.4||351.3||351.4||351.3|0
1739436430000|2025-02-13 08:47:10|351.4||351.4||351.4||351.4||0
1739436440000|2025-02-13 08:47:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|427
1739436490000|2025-02-13 08:48:10||351.1||351.2||351.2||351.1|0
1739436500000|2025-02-13 08:48:20|351.4|351.3|351.5|351.3|351.5|351.3|351.4|351.3|0
1739436520000|2025-02-13 08:48:40|351.4|351.2|351.4|351.2|351.4|351.2|351.3|351.2|859
1739436530000|2025-02-13 08:48:50|351.5|351.3|351.5|351.3|351.5|351.3|351.5|351.3|1803
1739436550000|2025-02-13 08:49:10|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|752
1739436590000|2025-02-13 08:49:50||351.3||351.3||351.3||351.3|0
1739436600000|2025-02-13 08:50:00|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|2777
1739436640000|2025-02-13 08:50:40|351.5|351.3|351.4|351.3|351.5|351.3|351.4|351.3|7
1739436650000|2025-02-13 08:50:50|351.3|351.2|351.3|351.1|351.3|351.2|351.3|351.1|0
1739436680000|2025-02-13 08:51:20|351.2|351|351.2|351|351.2|351|351.2|351|0
1739436700000|2025-02-13 08:51:40|351.1|350.9|351|350.9|351.1|350.9|351|350.9|1000
1739436710000|2025-02-13 08:51:50|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|2641
1739436720000|2025-02-13 08:52:00|351||351||351||351||0
1739436730000|2025-02-13 08:52:10|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|2777
1739436750000|2025-02-13 08:52:30|351.2|351|351.2|351|351.2|351|351.2|351|0
1739436760000|2025-02-13 08:52:40|351.3|351.1|351.2|351.1|351.3|351.1|351.2|351.1|7000
1739436770000|2025-02-13 08:52:50|351.1|351|351.1|351|351.1|351|351.1|351|0
1739436800000|2025-02-13 08:53:20|351|350.9|351|350.9|351|350.9|351|350.9|1039
1739436810000|2025-02-13 08:53:30|351.1|351|351.1|351|351.1|351|351.1|351|2955
1739436820000|2025-02-13 08:53:40||350.9||351||351||350.9|330
1739436860000|2025-02-13 08:54:20||350.9||350.9||350.9||350.9|0
1739436880000|2025-02-13 08:54:40|351||351||351||351||0
1739436910000|2025-02-13 08:55:10|351.1|351|351.2|351|351.2|351|351.1|351|0
1739436920000|2025-02-13 08:55:20|351.1||351.1||351.1||351.1||0
1739436930000|2025-02-13 08:55:30|351|350.9|351|350.9|351|350.9|351|350.9|0
1739436940000|2025-02-13 08:55:40|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1739436960000|2025-02-13 08:56:00|351|350.6|350.7|350.6|351|350.6|350.7|350.5|5594
1739436970000|2025-02-13 08:56:10||350.5||350.5||350.5||350.5|0
1739436980000|2025-02-13 08:56:20|350.5|350.4|350.5|350.4|350.5|350.4|350.5|350.4|2777
1739436990000|2025-02-13 08:56:30|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1739437000000|2025-02-13 08:56:40|||||||||1683
1739437020000|2025-02-13 08:57:00|||||||||992
1739437060000|2025-02-13 08:57:40|350.7||350.7||350.7||350.7||0
1739437070000|2025-02-13 08:57:50|350.6||350.6||350.6||350.6||0
1739437080000|2025-02-13 08:58:00|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|935
1739437140000|2025-02-13 08:59:00||350.5||350.5||350.5||350.5|1750
1739437180000|2025-02-13 08:59:40||350.6||350.6||350.6||350.6|0
1739437200000|2025-02-13 09:00:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1739437220000|2025-02-13 09:00:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|2777
1739437240000|2025-02-13 09:00:40|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739437280000|2025-02-13 09:01:20|350.7|350.6|350.5|350.4|350.7|350.6|350.5|350.4|1775
1739437300000|2025-02-13 09:01:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|0
1739437330000|2025-02-13 09:02:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1739437360000|2025-02-13 09:02:40||350.5||350.5||350.5||350.5|0
1739437380000|2025-02-13 09:03:00|350.6|350.4|350.5|350.4|350.6|350.4|350.5|350.4|200
1739437400000|2025-02-13 09:03:20|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|538
1739437410000|2025-02-13 09:03:30|||||||||1870
1739437420000|2025-02-13 09:03:40|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1739437430000|2025-02-13 09:03:50|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|150
1739437450000|2025-02-13 09:04:10|350.4||350.4||350.4||350.4||0
1739437470000|2025-02-13 09:04:30|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1948
1739437480000|2025-02-13 09:04:40|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|146
1739437510000|2025-02-13 09:05:10|350.1|350|350|349.9|350.1|350|350|349.9|1050
1739437520000|2025-02-13 09:05:20|349.9|349.8|349.9|349.8|349.9|349.9|349.9|349.8|0
1739437530000|2025-02-13 09:05:30|350||349.9||350||349.9||0
1739437540000|2025-02-13 09:05:40|350||350||350||350||0
1739437550000|2025-02-13 09:05:50|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|0
1739437590000|2025-02-13 09:06:30|349.8||349.8||349.9||349.8||0
1739437610000|2025-02-13 09:06:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2779
1739437630000|2025-02-13 09:07:10|350||350||350||350||2858
1739437640000|2025-02-13 09:07:20|350.1|349.9|350.1|350|350.1|350|350.1|349.9|0
1739437660000|2025-02-13 09:07:40||349.9||349.9||349.9||349.9|0
1739437670000|2025-02-13 09:07:50|350||350.1||350.1||350||2777
1739437690000|2025-02-13 09:08:10|350||350.1||350.1||350||0
1739437710000|2025-02-13 09:08:30|350.2|350|350.2|350|350.2|350.1|350.2|350|0
1739437740000|2025-02-13 09:09:00|350.3|350.1|350.3|350.1|350.4|350.2|350.3|350.1|5185
1739437760000|2025-02-13 09:09:20||350.2||350.1||350.2||350.1|0
1739437790000|2025-02-13 09:09:50|350.2||350.2||350.2||350.2||0
1739437800000|2025-02-13 09:10:00|350.1|350|350.1|350|350.1|350|350.1|350|613
1739437820000|2025-02-13 09:10:20|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|2777
1739437830000|2025-02-13 09:10:30|350.3||350.3||350.3||350.3||0
1739437850000|2025-02-13 09:10:50|350.2||350.2||350.2||350.2||1600
1739437860000|2025-02-13 09:11:00|||||||||1000
1739437870000|2025-02-13 09:11:10|350.3||350.3||350.3||350.2||0
1739437880000|2025-02-13 09:11:20|350.2||350.2||350.2||350.2||0
1739437910000|2025-02-13 09:11:50|350.3||350.3||350.3||350.3||2079
1739437920000|2025-02-13 09:12:00|||||||||50
1739437930000|2025-02-13 09:12:10|350.2||350.2||350.2||350.2||0
1739437940000|2025-02-13 09:12:20|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|997
1739437950000|2025-02-13 09:12:30|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1271
1739437970000|2025-02-13 09:12:50|350.3||350.3||350.3||350.2||0
1739438000000|2025-02-13 09:13:20|350.2||350.2||350.2||350.2||0
1739438020000|2025-02-13 09:13:40|350.3||350.3||350.3||350.3||0
1739438040000|2025-02-13 09:14:00|350.2||350.2||350.2||350.2||0
1739438050000|2025-02-13 09:14:10|350.3||350.2||350.3||350.2||0
1739438080000|2025-02-13 09:14:40|350.1|350|350.1|350|350.1|350|350.1|350|746
1739438200000|2025-02-13 09:16:40|350|349.9|350|349.9|350|349.9|350|349.9|1728
1739438220000|2025-02-13 09:17:00|350.1|350|350.2|350|350.2|350|350.1|350|513
1739438230000|2025-02-13 09:17:10|350.1||350.1||350.2||350.1||0
1739438250000|2025-02-13 09:17:30|350|349.9|349.9|349.8|350|349.9|349.9|349.8|3025
1739438300000|2025-02-13 09:18:20|||||||||750
1739438320000|2025-02-13 09:18:40|350|349.9|350|349.9|350|349.9|350|349.9|0
1739438330000|2025-02-13 09:18:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1739438360000|2025-02-13 09:19:20|350||350||350||350||0
1739438370000|2025-02-13 09:19:30||349.9||349.9||349.9||349.9|0
1739438430000|2025-02-13 09:20:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1739438460000|2025-02-13 09:21:00|350||350||350||350||0
1739438470000|2025-02-13 09:21:10|349.9||349.9||349.9||349.9||0
1739438480000|2025-02-13 09:21:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|186
1739438520000|2025-02-13 09:22:00|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|5468
1739438530000|2025-02-13 09:22:10||349.8||349.8||349.8||349.8|0
1739438540000|2025-02-13 09:22:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1372
1739438650000|2025-02-13 09:24:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|658
1739438660000|2025-02-13 09:24:20|350||350||350||350||723
1739438720000|2025-02-13 09:25:20||349.9||349.9||349.9||349.9|0
1739438730000|2025-02-13 09:25:30|||||||||2777
1739438740000|2025-02-13 09:25:40|350.1|350|350.1|350|350.1|350|350.1|350|0
1739438820000|2025-02-13 09:27:00|350|349.9|349.9|349.8|350|349.9|349.9|349.8|808
1739438850000|2025-02-13 09:27:30|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1739438860000|2025-02-13 09:27:40|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|500
1739438900000|2025-02-13 09:28:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|0
1739438920000|2025-02-13 09:28:40|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|149
1739438930000|2025-02-13 09:28:50|350|349.9|350|349.9|350|349.9|350|349.9|699
1739438940000|2025-02-13 09:29:00|349.9|349.8|349.9|349.8|349.9|349.8|349.8|349.7|1545
1739438950000|2025-02-13 09:29:10|350|349.9|350|349.8|350|349.9|350|349.8|0
1739438970000|2025-02-13 09:29:30|349.9||349.9||349.9||349.9||758
1739438990000|2025-02-13 09:29:50|349.8|349.7|349.7|349.6|349.8|349.7|349.7|349.6|1443
1739439000000|2025-02-13 09:30:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|75
1739439010000|2025-02-13 09:30:10|||||||||844
1739439020000|2025-02-13 09:30:20|||||||||108
1739439060000|2025-02-13 09:31:00|349.7|349.6|349.8|349.7|349.8|349.7|349.7|349.6|3591
1739439080000|2025-02-13 09:31:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1739439160000|2025-02-13 09:32:40|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|1400
1739439180000|2025-02-13 09:33:00|349.7||349.7||349.7||349.7||0
1739439210000|2025-02-13 09:33:30|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1272
1739439250000|2025-02-13 09:34:10|349.5|349.4|349.6|349.5|349.6|349.5|349.5|349.4|404
1739439280000|2025-02-13 09:34:40|||||||||1202
1739439360000|2025-02-13 09:36:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|18
1739439370000|2025-02-13 09:36:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|577
1739439390000|2025-02-13 09:36:30|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1739439410000|2025-02-13 09:36:50|349.8||349.8||349.8||349.8||195
1739439420000|2025-02-13 09:37:00||349.7||349.6||349.7||349.6|0
1739439430000|2025-02-13 09:37:10||349.7||349.6||349.7||349.6|0
1739439460000|2025-02-13 09:37:40||349.7||349.7||349.7||349.7|0
1739439520000|2025-02-13 09:38:40|||||||||500
1739439540000|2025-02-13 09:39:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1739439590000|2025-02-13 09:39:50|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|736
1739439630000|2025-02-13 09:40:30|349.7|349.6|349.7|349.6|349.8|349.6|349.7|349.6|0
1739439640000|2025-02-13 09:40:40||349.5||349.5||349.5||349.5|0
1739439660000|2025-02-13 09:41:00||349.6||349.5||349.6||349.5|0
1739439670000|2025-02-13 09:41:10||349.6||349.5||349.6||349.5|0
1739439680000|2025-02-13 09:41:20|349.6||349.6||349.6||349.6||0
1739439710000|2025-02-13 09:41:50|349.7||349.7||349.7||349.7||0
1739439750000|2025-02-13 09:42:30||349.6||349.5||349.6||349.5|0
1739439780000|2025-02-13 09:43:00|349.6||349.6||349.6||349.6||0
1739439830000|2025-02-13 09:43:50|349.7||349.7||349.7||349.7||0
1739439850000|2025-02-13 09:44:10|349.6||349.6||349.6||349.6||0
1739439870000|2025-02-13 09:44:30|349.7||349.7||349.7||349.7||0
1739439890000|2025-02-13 09:44:50|349.6|349.6|349.7|349.6|349.7|349.6|349.6|349.6|146
1739439910000|2025-02-13 09:45:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|2833
1739439920000|2025-02-13 09:45:20|349.7||349.7||349.7||349.7||2715
1739439940000|2025-02-13 09:45:40|||||||||1000
1739439960000|2025-02-13 09:46:00|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|0
1739439970000|2025-02-13 09:46:10|349.7|349.7|349.8|349.7|349.8|349.7|349.7|349.7|0
1739439980000|2025-02-13 09:46:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1739439990000|2025-02-13 09:46:30|350|349.9|350|349.9|350|349.9|350|349.9|1419
1739440040000|2025-02-13 09:47:20|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|173
1739440060000|2025-02-13 09:47:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|129
1739440090000|2025-02-13 09:48:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|430
1739440130000|2025-02-13 09:48:50|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|461
1739440140000|2025-02-13 09:49:00|349.8||349.8||349.8||349.8||0
1739440150000|2025-02-13 09:49:10|349.9||349.9||349.9||349.9||0
1739440200000|2025-02-13 09:50:00|349.8||349.8||349.8||349.8||0
1739440210000|2025-02-13 09:50:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|28
1739440310000|2025-02-13 09:51:50|349.8||349.8||349.8||349.8||523
1739440320000|2025-02-13 09:52:00||349.7||349.7||349.7||349.7|0
1739440360000|2025-02-13 09:52:40|349.9|349.6|349.9|349.8|349.9|349.8|349.9|349.6|2802
1739440370000|2025-02-13 09:52:50||349.7||349.7||349.7||349.7|0
1739440380000|2025-02-13 09:53:00||349.8||349.8||349.8||349.8|0
1739440390000|2025-02-13 09:53:10|350||349.9||350||349.9||274
1739440420000|2025-02-13 09:53:40|349.8|349.6|349.7|349.6|349.8|349.6|349.7|349.6|1217
1739440430000|2025-02-13 09:53:50|349.8||349.8||349.8||349.8||831
1739440440000|2025-02-13 09:54:00|349.7|349.5|349.6|349.5|349.8|349.5|349.6|349.5|1000
1739440450000|2025-02-13 09:54:10|||||||||1339
1739440460000|2025-02-13 09:54:20|349.9|349.7|349.9|349.8|349.9|349.8|349.8|349.7|2927
1739440470000|2025-02-13 09:54:30|350|349.9|350|349.8|350|349.9|349.9|349.7|3960
1739440480000|2025-02-13 09:54:40||349.9||349.9||349.9||349.9|1266
1739440490000|2025-02-13 09:54:50|350.1|350|350.1|350|350.1|350|350.1|350|3769
1739440510000|2025-02-13 09:55:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1375
1739440530000|2025-02-13 09:55:30|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|205
1739440560000|2025-02-13 09:56:00|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|1706
1739440570000|2025-02-13 09:56:10||350.5||350.5||350.5||350.5|0
1739440610000|2025-02-13 09:56:50|350.5|350.4|350.6|350.4|350.6|350.4|350.5|350.4|150
1739440630000|2025-02-13 09:57:10|350.5||350.5||350.5||350.5||430
1739440640000|2025-02-13 09:57:20|350.4|350.3|350.5|350.4|350.5|350.4|350.4|350.3|454
1739440670000|2025-02-13 09:57:50|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1545
1739440740000|2025-02-13 09:59:00|350.5|350.4|350.5|350.3|350.5|350.4|350.5|350.3|0
1739440750000|2025-02-13 09:59:10||350.4||350.4||350.4||350.4|0
1739440760000|2025-02-13 09:59:20||350.3||350.3||350.4||350.3|0
1739440780000|2025-02-13 09:59:40||350.4||350.3||350.4||350.3|0
1739440790000|2025-02-13 09:59:50||350.4||350.4||350.4||350.4|0
1739440830000|2025-02-13 10:00:30|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1739440880000|2025-02-13 10:01:20|||||||||3
1739440960000|2025-02-13 10:02:40|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|1624
1739440980000|2025-02-13 10:03:00|||||||||50
1739440990000|2025-02-13 10:03:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|59
1739441000000|2025-02-13 10:03:20|350.1|350|350.1|350|350.1|350|350.1|350|203
1739441050000|2025-02-13 10:04:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|229
1739441060000|2025-02-13 10:04:20|350.1|350|350.2|350|350.2|350|350.1|350|0
1739441100000|2025-02-13 10:05:00||350.1||350||350.1||350|8
1739441110000|2025-02-13 10:05:10||350.1||350||350.1||350|0
1739441120000|2025-02-13 10:05:20|350|349.8|349.9|349.8|350|349.8|349.9|349.8|150
1739441210000|2025-02-13 10:06:50|||||||||700
1739441260000|2025-02-13 10:07:40|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|2349
1739441360000|2025-02-13 10:09:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|935
1739441410000|2025-02-13 10:10:10|||||||||601
1739441430000|2025-02-13 10:10:30|||||||||855
1739441490000|2025-02-13 10:11:30|349.9|349.8|350|349.9|350|349.9|349.9|349.8|1228
1739441510000|2025-02-13 10:11:50|350.2|350|350.2|350|350.2|350|350.2|350|0
1739441530000|2025-02-13 10:12:10|350.1||350.1||350.1||350.1||0
1739441540000|2025-02-13 10:12:20|350.2||350.2||350.2||350.2||0
1739441580000|2025-02-13 10:13:00|350.3|350.1|350.2|350.1|350.3|350.2|350.2|350.1|1317
1739441630000|2025-02-13 10:13:50|350.1|350|350.1|350|350.1|350|350.1|350|1234
1739441640000|2025-02-13 10:14:00|||||||||662
1739441660000|2025-02-13 10:14:20|350|349.9|350|349.9|350|349.9|350|349.9|0
1739441670000|2025-02-13 10:14:30|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|1184
1739441700000|2025-02-13 10:15:00|350||349.9||350||349.9||0
1739441770000|2025-02-13 10:16:10|350|349.9|350|349.9|350|349.9|350|349.9|0
1739441860000|2025-02-13 10:17:40|350.2|350|350.2|350|350.2|350|350.2|350|221
1739441870000|2025-02-13 10:17:50|350.1|349.9|350|349.9|350.1|349.9|350|349.9|0
1739441880000|2025-02-13 10:18:00|350.1||350.1||350.1||350.1||0
1739441890000|2025-02-13 10:18:10|350.2|350|350.2|350|350.2|350|350.2|350|0
1739441930000|2025-02-13 10:18:50|350.1||350.1||350.1||350.1||0
1739441970000|2025-02-13 10:19:30|350.2||350.2||350.2||350.2||0
1739441990000|2025-02-13 10:19:50|350.1||350.1||350.1||350.1||0
1739442010000|2025-02-13 10:20:10|350.2|350.1|350.2|350|350.2|350.1|350.2|350|1275
1739442020000|2025-02-13 10:20:20||350.1||350.1||350.1||350.1|0
1739442090000|2025-02-13 10:21:30|350.3||350.3||350.3||350.3||0
1739442100000|2025-02-13 10:21:40|350.2||350.2||350.2||350.2||0
1739442110000|2025-02-13 10:21:50|350.1|350|350.1|350|350.1|350|350.1|350|0
1739442130000|2025-02-13 10:22:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1559
1739442150000|2025-02-13 10:22:30|350.1|350|350.1|350|350.1|350|350.1|350|2307
1739442180000|2025-02-13 10:23:00|350|349.9|350|349.9|350|349.9|350|349.9|1856
1739442280000|2025-02-13 10:24:40|350.1|350|350.1|349.9|350.1|350|350.1|349.9|1076
1739442380000|2025-02-13 10:26:20|350||350||350||350||0
1739442510000|2025-02-13 10:28:30|350.1|350|350.1|350|350.1|350|350.1|350|1092
1739442570000|2025-02-13 10:29:30|||||||||1474
1739442720000|2025-02-13 10:32:00|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|2406
1739442790000|2025-02-13 10:33:10|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|969
1739442810000|2025-02-13 10:33:30|||||||||710
1739442880000|2025-02-13 10:34:40|350.4||350.4||350.4||350.4||887
1739442910000|2025-02-13 10:35:10||350.3||350.3||350.3||350.2|0
1739442920000|2025-02-13 10:35:20|350.5||350.4||350.5||350.4||4908
1739443050000|2025-02-13 10:37:30|350.5||350.5||350.5||350.5||182
1739443090000|2025-02-13 10:38:10|350.4||350.4||350.4||350.4||0
1739443110000|2025-02-13 10:38:30|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|0
1739443120000|2025-02-13 10:38:40|350.4||350.4||350.4||350.4||0
1739443140000|2025-02-13 10:39:00|350.3||350.3||350.3||350.3||0
1739443170000|2025-02-13 10:39:30|||||||||428
1739443200000|2025-02-13 10:40:00|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|0
1739443270000|2025-02-13 10:41:10|||||||||660
1739443280000|2025-02-13 10:41:20|350.5|350.4|350.8|350.7|350.8|350.7|350.5|350.4|1373
1739443320000|2025-02-13 10:42:00|350.9||350.9||350.9||350.9||2852
1739443330000|2025-02-13 10:42:10|||||||||10
1739443360000|2025-02-13 10:42:40|350.8||350.8||350.8||350.8||0
1739443390000|2025-02-13 10:43:10|||||||||3473
1739443720000|2025-02-13 10:48:40|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1739443730000|2025-02-13 10:48:50|351|350.9|351.1|350.9|351.1|350.9|351|350.9|792
1739443750000|2025-02-13 10:49:10||351||351||351||351|627
1739443760000|2025-02-13 10:49:20|351|350.9|350.9|350.8|351|350.9|350.9|350.8|1495
1739443800000|2025-02-13 10:50:00|350.8|350.7|350.8|350.7|350.9|350.7|350.8|350.7|0
1739443820000|2025-02-13 10:50:20|350.9||350.9||350.9||350.9||0
1739443850000|2025-02-13 10:50:50||350.8||350.8||350.8||350.8|0
1739443860000|2025-02-13 10:51:00|351||350.9||351||350.9||0
1739443930000|2025-02-13 10:52:10|||||||||1000
1739443940000|2025-02-13 10:52:20|350.8|350.7|350.9|350.7|350.9|350.7|350.8|350.7|0
1739443950000|2025-02-13 10:52:30|350.8||350.9||350.9||350.8||0
1739443960000|2025-02-13 10:52:40||350.8||350.8||350.8||350.8|0
1739444020000|2025-02-13 10:53:40|||||||||340
1739444040000|2025-02-13 10:54:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|771
1739444090000|2025-02-13 10:54:50|350.9||350.9||350.9||350.9||0
1739444100000|2025-02-13 10:55:00|350.8||350.8||350.9||350.8||0
1739444110000|2025-02-13 10:55:10|350.9||350.8||350.9||350.8||0
1739444120000|2025-02-13 10:55:20|350.9||350.8||350.9||350.8||0
1739444140000|2025-02-13 10:55:40|350.9|350.8|350.9|350.8|350.9|350.8|350.8|350.8|2474
1739444180000|2025-02-13 10:56:20||350.7||350.8||350.8||350.7|0
1739444310000|2025-02-13 10:58:30|351||351||351||351||0
1739444320000|2025-02-13 10:58:40|350.9||350.9||350.9||350.9||0
1739444400000|2025-02-13 11:00:00|351|350.9|351|350.8|351|350.9|351|350.8|0
1739444440000|2025-02-13 11:00:40|350.9||350.9||350.9||350.9||0
1739444530000|2025-02-13 11:02:10|||||||||2851
1739444610000|2025-02-13 11:03:30|351||351||351||350.9||0
1739444620000|2025-02-13 11:03:40|350.9||350.9||350.9||350.9||0
1739444630000|2025-02-13 11:03:50|351||350.9||351||350.9||0
1739444670000|2025-02-13 11:04:30|351||351||351||350.9||0
1739444680000|2025-02-13 11:04:40|350.9||350.9||350.9||350.9||0
1739444710000|2025-02-13 11:05:10|351||350.9||351||350.9||0
1739444720000|2025-02-13 11:05:20|351||351||351||351||0
1739444730000|2025-02-13 11:05:30|350.9||351||351||350.9||0
1739444740000|2025-02-13 11:05:40|350.9|350.9|351|350.8|351|350.9|350.9|350.8|7115
1739444780000|2025-02-13 11:06:20|350.9||350.9||350.9||350.9||0
1739444790000|2025-02-13 11:06:30|351||351||351||351||0
1739444800000|2025-02-13 11:06:40|||||||||2932
1739444820000|2025-02-13 11:07:00|350.9||350.9||350.9||350.9||0
1739444850000|2025-02-13 11:07:30|||||||||3473
1739444950000|2025-02-13 11:09:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739444960000|2025-02-13 11:09:20|350.9||350.9||350.9||350.8||0
1739444990000|2025-02-13 11:09:50|350.8||350.8||350.8||350.8||0
1739445020000|2025-02-13 11:10:20||350.6||350.6||350.6||350.6|0
1739445030000|2025-02-13 11:10:30||350.7||350.7||350.7||350.7|0
1739445300000|2025-02-13 11:15:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|3473
1739445420000|2025-02-13 11:17:00|||||||||3473
1739445490000|2025-02-13 11:18:10|351||351||351||351||0
1739445500000|2025-02-13 11:18:20||350.9||350.9||350.9||350.9|0
1739445560000|2025-02-13 11:19:20|||||||||3118
1739445570000|2025-02-13 11:19:30|351.1|351|351.1|351|351.1|351|351.1|351|868
1739445600000|2025-02-13 11:20:00|||||||||2059
1739445640000|2025-02-13 11:20:40|351.3|351.1|351.2|351.1|351.3|351.1|351.2|351.1|1190
1739445650000|2025-02-13 11:20:50|||||||||50
1739445780000|2025-02-13 11:23:00|351.1|351|351.1|351|351.1|351|351.1|351|227
1739445840000|2025-02-13 11:24:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1739445860000|2025-02-13 11:24:20|351.3||351.3||351.3||351.3||237
1739445900000|2025-02-13 11:25:00|351.2||351.2||351.2||351.2||0
1739445920000|2025-02-13 11:25:20|351.3||351.3||351.3||351.3||0
1739445930000|2025-02-13 11:25:30||351.2||351.2||351.2||351.2|0
1739445980000|2025-02-13 11:26:20|351.4||351.4||351.4||351.4||429
1739446030000|2025-02-13 11:27:10||351.3||351.2||351.3||351.2|0
1739446060000|2025-02-13 11:27:40|351.3||351.3||351.3||351.3||0
1739446090000|2025-02-13 11:28:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|680
1739446180000|2025-02-13 11:29:40|||||||||76
1739446230000|2025-02-13 11:30:30|351.5||351.5||351.5||351.5||752
1739446260000|2025-02-13 11:31:00||351.4||351.3||351.4||351.3|0
1739446290000|2025-02-13 11:31:30|351.4||351.4||351.4||351.4||738
1739446300000|2025-02-13 11:31:40||351.2||351.2||351.2||351.2|397
1739446310000|2025-02-13 11:31:50||351.3||351.3||351.3||351.3|0
1739446320000|2025-02-13 11:32:00||351.2||351.2||351.2||351.2|0
1739446350000|2025-02-13 11:32:30|351.3||351.3||351.3||351.3||0
1739446360000|2025-02-13 11:32:40|351.4||351.4||351.4||351.4||0
1739446380000|2025-02-13 11:33:00||351.3||351.3||351.3||351.3|0
1739446470000|2025-02-13 11:34:30|||||||||300
1739446490000|2025-02-13 11:34:50|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|3942
1739446640000|2025-02-13 11:37:20|351.6|351.5|351.6|351.5|351.7|351.5|351.6|351.5|3473
1739446650000|2025-02-13 11:37:30|351.7||351.7||351.7||351.7||1711
1739446680000|2025-02-13 11:38:00||351.6||351.6||351.6||351.6|0
1739446690000|2025-02-13 11:38:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1419
1739446760000|2025-02-13 11:39:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|3892
1739446830000|2025-02-13 11:40:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|0
1739446840000|2025-02-13 11:40:40|||||||||1500
1739446940000|2025-02-13 11:42:20|||||||||265
1739446960000|2025-02-13 11:42:40|351.5||351.4||351.5||351.4||0
1739446970000|2025-02-13 11:42:50|351.5||351.4||351.5||351.4||0
1739446990000|2025-02-13 11:43:10|351.5||351.5||351.5||351.5||0
1739447000000|2025-02-13 11:43:20||351.4||351.4||351.4||351.4|0
1739447030000|2025-02-13 11:43:50|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|2846
1739447040000|2025-02-13 11:44:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|503
1739447080000|2025-02-13 11:44:40|351.4|351.3|351.4|351.3|351.5|351.3|351.4|351.3|1146
1739447160000|2025-02-13 11:46:00|||||||||1977
1739447190000|2025-02-13 11:46:30|351.3|351.2|351.3|351.2|351.4|351.3|351.2|351.1|6398
1739447240000|2025-02-13 11:47:20|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1739447250000|2025-02-13 11:47:30|351.1|351|351.1|351|351.1|351|351.1|351|2017
1739447270000|2025-02-13 11:47:50|351|350.9|351.1|350.9|351.1|350.9|351|350.9|2636
1739447280000|2025-02-13 11:48:00|351||351.1||351.1||351||0
1739447290000|2025-02-13 11:48:10|351.2|351|351.2|351|351.2|351|351.1|351|2849
1739447320000|2025-02-13 11:48:40|351.1||351.1||351.1||351.1||0
1739447330000|2025-02-13 11:48:50||350.9||350.9||350.9||350.9|0
1739447340000|2025-02-13 11:49:00|351.2|351|351.2|351|351.2|351|351.2|351|2849
1739447420000|2025-02-13 11:50:20|351.1||351.1||351.1||351.1||0
1739447440000|2025-02-13 11:50:40|||||||||1415
1739447460000|2025-02-13 11:51:00|351|350.9|351.1|350.9|351.1|350.9|351|350.9|756
1739447470000|2025-02-13 11:51:10||351||350.9||351||350.9|0
1739447490000|2025-02-13 11:51:30|351||351||351||351||0
1739447500000|2025-02-13 11:51:40|350.9|350.8|351|350.8|351|350.8|350.9|350.8|630
1739447530000|2025-02-13 11:52:10|350.9||350.9||350.9||350.9||0
1739447540000|2025-02-13 11:52:20|||||||||1840
1739447580000|2025-02-13 11:53:00|351||351||351||351||0
1739447720000|2025-02-13 11:55:20|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1739447730000|2025-02-13 11:55:30|351||351.1||351.1||351||0
1739447760000|2025-02-13 11:56:00|351||351||351||351||0
1739447820000|2025-02-13 11:57:00|351.1|351|351.1|350.9|351.1|351|351.1|350.9|0
1739447830000|2025-02-13 11:57:10|351||351||351.1||351||3059
1739447850000|2025-02-13 11:57:30|351.1||351||351.1||351||0
1739447860000|2025-02-13 11:57:40|351.1||351.1||351.1||351.1||4342
1739447870000|2025-02-13 11:57:50|351||351.1||351.1||351||0
1739447880000|2025-02-13 11:58:00||351||351||351||351|0
1739447890000|2025-02-13 11:58:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1521
1739447910000|2025-02-13 11:58:30|351.3||351.2||351.3||351.2||0
1739447920000|2025-02-13 11:58:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|678
1739447930000|2025-02-13 11:58:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1415
1739447950000|2025-02-13 11:59:10|351.3||351.3||351.3||351.3||0
1739448190000|2025-02-13 12:03:10|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|2155
1739448340000|2025-02-13 12:05:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|44
1739448420000|2025-02-13 12:07:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1713
1739448430000|2025-02-13 12:07:10|351.1|351|351.1|351|351.1|351|351.1|351|197
1739448440000|2025-02-13 12:07:20|||||||||2000
1739448710000|2025-02-13 12:11:50|350.9|350.8|351|350.8|351|350.8|350.9|350.8|0
1739448720000|2025-02-13 12:12:00||350.9||350.9||350.9||350.9|0
1739448740000|2025-02-13 12:12:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1739448810000|2025-02-13 12:13:30|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739449020000|2025-02-13 12:17:00|350.6|350.5|350.5|350.4|350.6|350.5|350.5|350.4|0
1739449060000|2025-02-13 12:17:40|350.6|350.5|350.6|350.4|350.6|350.5|350.6|350.4|1400
1739449070000|2025-02-13 12:17:50|350.5||350.5||350.5||350.5||0
1739449080000|2025-02-13 12:18:00|350.6|350.5|350.6|350.4|350.6|350.5|350.6|350.4|3106
1739449120000|2025-02-13 12:18:40|350.5||350.5||350.5||350.5||0
1739449130000|2025-02-13 12:18:50|||||||||35
1739449160000|2025-02-13 12:19:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|2854
1739449170000|2025-02-13 12:19:30|350.5|350.4|350.5|350.4|350.6|350.5|350.5|350.4|0
1739449200000|2025-02-13 12:20:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|2540
1739449210000|2025-02-13 12:20:10|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|0
1739449220000|2025-02-13 12:20:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1739449380000|2025-02-13 12:23:00|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|671
1739449410000|2025-02-13 12:23:30|350.7|350.6|350.8|350.7|350.8|350.7|350.6|350.5|5038
1739449420000|2025-02-13 12:23:40|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|664
1739449560000|2025-02-13 12:26:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739449680000|2025-02-13 12:28:00|||||||||40
1739449720000|2025-02-13 12:28:40|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|2199
1739449790000|2025-02-13 12:29:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|104
1739449870000|2025-02-13 12:31:10|350.9||350.8||350.9||350.8||0
1739449880000|2025-02-13 12:31:20|350.9||350.8||350.9||350.8||0
1739449890000|2025-02-13 12:31:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|652
1739449900000|2025-02-13 12:31:40|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1689
1739449910000|2025-02-13 12:31:50|350.7||350.6||350.7||350.6||0
1739450020000|2025-02-13 12:33:40|350.7||350.7||350.7||350.7||3255
1739450060000|2025-02-13 12:34:20|350.6||350.6||350.6||350.6||0
1739450170000|2025-02-13 12:36:10|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|685
1739450290000|2025-02-13 12:38:10|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|769
1739450300000|2025-02-13 12:38:20|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|1340
1739450330000|2025-02-13 12:38:50|||||||||509
1739450460000|2025-02-13 12:41:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1896
1739450490000|2025-02-13 12:41:30|350.7|350.6|350.7|350.6|350.7|350.6|350.7|350.6|0
1739450690000|2025-02-13 12:44:50|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|61
1739450720000|2025-02-13 12:45:20|350.7|350.6|350.7|350.5|350.7|350.6|350.7|350.5|0
1739450750000|2025-02-13 12:45:50||350.6||350.6||350.6||350.6|0
1739450790000|2025-02-13 12:46:30|350.8||350.8||350.8||350.8||0
1739450810000|2025-02-13 12:46:50||350.7||350.7||350.7||350.7|0
1739450840000|2025-02-13 12:47:20|350.9||350.9||350.9||350.9||1491
1739450860000|2025-02-13 12:47:40||350.8||350.8||350.8||350.8|3255
1739451020000|2025-02-13 12:50:20|351|350.9|351|350.9|351|350.9|351|350.9|911
1739451050000|2025-02-13 12:50:50|351.2|351|351.2|351|351.2|351|351.2|351|0
1739451090000|2025-02-13 12:51:30|351.1||351.1||351.1||351.1||0
1739451140000|2025-02-13 12:52:20|351.2||351.2||351.2||351.2||0
1739451150000|2025-02-13 12:52:30|351.1||351.1||351.1||351.1||0
1739451160000|2025-02-13 12:52:40|351.2||351.1||351.2||351.1||0
1739451180000|2025-02-13 12:53:00|351.2||351.2||351.2||351.2||0
1739451220000|2025-02-13 12:53:40||351.1||351.1||351.1||351.1|0
1739451230000|2025-02-13 12:53:50|351.3|351.2|351.4|351.3|351.4|351.3|351.3|351.2|2357
1739451240000|2025-02-13 12:54:00|||||||||1270
1739451250000|2025-02-13 12:54:10||351.2||351.2||351.2||351.2|0
1739451260000|2025-02-13 12:54:20|351.3||351.4||351.4||351.3||0
1739451280000|2025-02-13 12:54:40|351.3||351.3||351.3||351.3||0
1739451330000|2025-02-13 12:55:30|351.2|351.1|351.2|351.1|351.3|351.1|351.2|351.1|2327
1739451380000|2025-02-13 12:56:20|||||||||500
1739451410000|2025-02-13 12:56:50|351.3||351.3||351.3||351.3||0
1739451420000|2025-02-13 12:57:00||351.2||351.2||351.2||351.2|0
1739451430000|2025-02-13 12:57:10|||||||||1345
1739451440000|2025-02-13 12:57:20|351.4||351.4||351.4||351.4||1029
1739451450000|2025-02-13 12:57:30||351.3||351.3||351.3||351.3|315
1739451480000|2025-02-13 12:58:00|||||||||1590
1739451500000|2025-02-13 12:58:20|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|3255
1739451530000|2025-02-13 12:58:50|||||||||1590
1739451540000|2025-02-13 12:59:00|||||||||46
1739451550000|2025-02-13 12:59:10|||||||||1590
1739451570000|2025-02-13 12:59:30|351.6||351.6||351.6||351.6||988
1739451580000|2025-02-13 12:59:40|351.5||351.5||351.5||351.5||86
1739451590000|2025-02-13 12:59:50|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|1226
1739451600000|2025-02-13 13:00:00|351.5||351.5||351.5||351.5||0
1739451610000|2025-02-13 13:00:10||351.4||351.4||351.4||351.4|0
1739451640000|2025-02-13 13:00:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.4|193
1739451660000|2025-02-13 13:01:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|685
1739451690000|2025-02-13 13:01:30|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|1499
1739451700000|2025-02-13 13:01:40|||||||||575
1739451720000|2025-02-13 13:02:00|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|0
1739451740000|2025-02-13 13:02:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1739451770000|2025-02-13 13:02:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1739451780000|2025-02-13 13:03:00|||||||||1560
1739451790000|2025-02-13 13:03:10|||||||||1463
1739451800000|2025-02-13 13:03:20|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|897
1739451820000|2025-02-13 13:03:40|||||||||1835
1739451830000|2025-02-13 13:03:50|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|4700
1739451850000|2025-02-13 13:04:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|3380
1739451900000|2025-02-13 13:05:00|351.7|351.6|351.8|351.7|351.8|351.7|351.7|351.6|1923
1739451920000|2025-02-13 13:05:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|309
1739451950000|2025-02-13 13:05:50|352|351.9|352|351.9|352|351.9|352|351.9|0
1739451970000|2025-02-13 13:06:10|||||||||3169
1739452030000|2025-02-13 13:07:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|737
1739452040000|2025-02-13 13:07:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.1|1367
1739452080000|2025-02-13 13:08:00|352.4|352.3|352.4|352.2|352.4|352.3|352.3|352.2|841
1739452120000|2025-02-13 13:08:40||352.3||352.3||352.3||352.3|0
1739452130000|2025-02-13 13:08:50|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|209
1739452180000|2025-02-13 13:09:40||352.3||352.2||352.3||352.2|1261
1739452210000|2025-02-13 13:10:10|352.3|352.1|352.2|352.1|352.3|352.1|352.2|352.1|0
1739452220000|2025-02-13 13:10:20|352|352|352.1|351.9|352.1|352|352|351.8|295
1739452260000|2025-02-13 13:11:00|352.2|352|352.2|352|352.2|352|352.2|352|4758
1739452270000|2025-02-13 13:11:10|352.1||352.2||352.2||352.1||1921
1739452310000|2025-02-13 13:11:50|352.4|352.2|352.4|352.3|352.4|352.3|352.4|352.2|4266
1739452320000|2025-02-13 13:12:00||352.2||352.3||352.3||352.2|5378
1739452330000|2025-02-13 13:12:10|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|0
1739452340000|2025-02-13 13:12:20|352.3||352.3||352.3||352.3||190
1739452390000|2025-02-13 13:13:10|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|1476
1739452400000|2025-02-13 13:13:20|||||||||76
1739452410000|2025-02-13 13:13:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|671
1739452430000|2025-02-13 13:13:50|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|608
1739452550000|2025-02-13 13:15:50||352.4||352.4||352.4||352.4|2537
1739452560000|2025-02-13 13:16:00|||||||||200
1739452570000|2025-02-13 13:16:10|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|585
1739452580000|2025-02-13 13:16:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|155
1739452600000|2025-02-13 13:16:40|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|1658
1739452610000|2025-02-13 13:16:50||352.4||352.4||352.4||352.4|1033
1739452620000|2025-02-13 13:17:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|970
1739452630000|2025-02-13 13:17:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|953
1739452640000|2025-02-13 13:17:20|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|2380
1739452650000|2025-02-13 13:17:30|||||||||1373
1739452660000|2025-02-13 13:17:40|352.5||352.5||352.5||352.5||896
1739452680000|2025-02-13 13:18:00|352.4||352.4||352.4||352.4||3998
1739452690000|2025-02-13 13:18:10|||||||||116
1739452710000|2025-02-13 13:18:30|352.5||352.5||352.5||352.5||2504
1739452720000|2025-02-13 13:18:40||352.4||352.3||352.4||352.3|3167
1739452800000|2025-02-13 13:20:00|352.4||352.4||352.4||352.4||1803
1739452810000|2025-02-13 13:20:10|||||||||3998
1739452870000|2025-02-13 13:21:10|||||||||681
1739452930000|2025-02-13 13:22:10|||||||||76
1739452960000|2025-02-13 13:22:40|||||||||3998
1739452970000|2025-02-13 13:22:50|||||||||3513
1739452990000|2025-02-13 13:23:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1739453100000|2025-02-13 13:25:00|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1190
1739453140000|2025-02-13 13:25:40|||||||||1200
1739453170000|2025-02-13 13:26:10|||||||||8104
1739453270000|2025-02-13 13:27:50|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|2289
1739453320000|2025-02-13 13:28:40|||||||||399
1739453360000|2025-02-13 13:29:20||352.5||352.6||352.6||352.5|101
1739453370000|2025-02-13 13:29:30||352.5||352.6||352.6||352.5|46
1739453380000|2025-02-13 13:29:40|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.2|1964
1739453390000|2025-02-13 13:29:50|352.4|352.2|352.5|352.2|352.5|352.2|352.4|352.2|0
1739453400000|2025-02-13 13:30:00|352.8|352.6|352.6|352.2|352.9|352.6|352.5|352.2|4910
1739453410000|2025-02-13 13:30:10|352.7||352.7||352.7||352.7||0
1739453430000|2025-02-13 13:30:30|352.6||352.6||352.6||352.6||0
1739453440000|2025-02-13 13:30:40|352.7|352.3|352.8|352.6|352.8|352.6|352.7|352.3|0
1739453490000|2025-02-13 13:31:30|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1739453520000|2025-02-13 13:32:00|||||||||1156
1739453570000|2025-02-13 13:32:50|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.6|2
1739453580000|2025-02-13 13:33:00|352.7||352.7||352.7||352.7||0
1739453590000|2025-02-13 13:33:10||352.5||352.5||352.5||352.5|3052
1739453600000|2025-02-13 13:33:20|352.6||352.6||352.6||352.6||0
1739453650000|2025-02-13 13:34:10|||||||||842
1739453660000|2025-02-13 13:34:20|||||||||3052
1739453670000|2025-02-13 13:34:30|352.3|352.1|352.1|351.9|352.3|352.1|352.1|351.9|5418
1739453700000|2025-02-13 13:35:00||352||351.9||352||351.9|0
1739453710000|2025-02-13 13:35:10|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|488
1739453730000|2025-02-13 13:35:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|0
1739453760000|2025-02-13 13:36:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1739453810000|2025-02-13 13:36:50||352.2||352.2||352.2||352.2|0
1739453820000|2025-02-13 13:37:00|352.3||352.3||352.4||352.3||0
1739453830000|2025-02-13 13:37:10|352.4||352.4||352.4||352.4||0
1739453860000|2025-02-13 13:37:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|1226
1739453870000|2025-02-13 13:37:50|||||||||2973
1739453880000|2025-02-13 13:38:00|||||||||1579
1739453920000|2025-02-13 13:38:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|5852
1739453940000|2025-02-13 13:39:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|2839
1739453950000|2025-02-13 13:39:10|352.5||352.5||352.5||352.5||0
1739453980000|2025-02-13 13:39:40|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1739454020000|2025-02-13 13:40:20|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1739454030000|2025-02-13 13:40:30|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|60
1739454080000|2025-02-13 13:41:20|352.7|352.5|352.7|352.5|352.7|352.5|352.6|352.5|323
1739454090000|2025-02-13 13:41:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|0
1739454150000|2025-02-13 13:42:30|352.7||352.7||352.8||352.7||0
1739454160000|2025-02-13 13:42:40|352.6|352.5|352.6|352.5|352.7|352.5|352.6|352.5|3052
1739454170000|2025-02-13 13:42:50|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|4743
1739454230000|2025-02-13 13:43:50|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|0
1739454260000|2025-02-13 13:44:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|2562
1739454270000|2025-02-13 13:44:30|352.7|352.7|352.8|352.7|352.8|352.7|352.7|352.7|20
1739454290000|2025-02-13 13:44:50|352.7|352.6|352.6|352.5|352.8|352.7|352.6|352.5|207
1739454310000|2025-02-13 13:45:10|||||||||919
1739454320000|2025-02-13 13:45:20|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1739454340000|2025-02-13 13:45:40|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|155
1739454430000|2025-02-13 13:47:10|||||||||3000
1739454480000|2025-02-13 13:48:00|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|0
1739454560000|2025-02-13 13:49:20||352.3||352.4||352.4||352.3|160
1739454590000|2025-02-13 13:49:50|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|0
1739454630000|2025-02-13 13:50:30|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1739454660000|2025-02-13 13:51:00|352.9|352.7|353|352.9|353|352.9|352.9|352.7|22404
1739454670000|2025-02-13 13:51:10|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|3747
1739454690000|2025-02-13 13:51:30||352.8||352.8||352.8||352.8|0
1739454700000|2025-02-13 13:51:40|353|352.9|353|352.9|353|352.9|353|352.9|0
1739454730000|2025-02-13 13:52:10|353.1|353|353.1|353|353.1|353|353.1|353|905
1739454740000|2025-02-13 13:52:20|||||||||166
1739454750000|2025-02-13 13:52:30|353.2|353.1|353.2|353|353.2|353.1|353.2|353|2833
1739454760000|2025-02-13 13:52:40|353.1||353.1||353.1||353.1||0
1739454780000|2025-02-13 13:53:00|353.2||353.2||353.2||353.2||0
1739454790000|2025-02-13 13:53:10|||||||||15
1739454880000|2025-02-13 13:54:40|353.1|352.9|353|352.8|353.1|352.9|353|352.8|2258
1739454890000|2025-02-13 13:54:50|352.9|352.7|353|352.8|353|352.8|352.8|352.7|1469
1739454940000|2025-02-13 13:55:40||352.9||352.9||352.9||352.9|0
1739454950000|2025-02-13 13:55:50|353.1||353||353.1||353||0
1739454960000|2025-02-13 13:56:00|353.1||353.1||353.1||353||0
1739454970000|2025-02-13 13:56:10|353||353||353.1||353||0
1739454980000|2025-02-13 13:56:20|353.1|353|353.1|353|353.1|353|353.1|353|0
1739455000000|2025-02-13 13:56:40|353|352.9|353|352.8|353|353|353|352.8|2641
1739455020000|2025-02-13 13:57:00|||||||||185
1739455030000|2025-02-13 13:57:10|352.9|352.7|352.8|352.7|352.9|352.7|352.8|352.7|3435
1739455040000|2025-02-13 13:57:20||352.6||352.6||352.6||352.6|0
1739455070000|2025-02-13 13:57:50|352.7||352.7||352.7||352.7||1000
1739455080000|2025-02-13 13:58:00|352.8||352.8||352.8||352.8||1438
1739455110000|2025-02-13 13:58:30||352.7||352.6||352.7||352.6|1849
1739455160000|2025-02-13 13:59:20|352.7|352.5|352.6|352.5|352.7|352.5|352.6|352.5|2560
1739455200000|2025-02-13 14:00:00|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|1654
1739455210000|2025-02-13 14:00:10|352.5|352.4|352.5|352.4|352.5|352.4|352.5|352.4|181
1739455230000|2025-02-13 14:00:30|352.4|352.2|352.3|352.1|352.4|352.2|352.3|352.1|5836
1739455250000|2025-02-13 14:00:50|352.2|352|352.2|352|352.2|352|352.2|352|0
1739455260000|2025-02-13 14:01:00|352.1|351.9|352|351.9|352.1|351.9|352|351.9|14461
1739455270000|2025-02-13 14:01:10||351.8||351.8||351.8||351.8|0
1739455280000|2025-02-13 14:01:20|352.1|352|352.1|351.9|352.1|352|352.1|351.9|1200
1739455290000|2025-02-13 14:01:30|352|351.8|352|351.8|352|351.8|352|351.8|2948
1739455390000|2025-02-13 14:03:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|393
1739455590000|2025-02-13 14:06:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|150
1739455610000|2025-02-13 14:06:50|352||352||352||352||31
1739455620000|2025-02-13 14:07:00||351.9||351.9||351.9||351.9|0
1739455640000|2025-02-13 14:07:20|352.1||352||352.1||352||576
1739455680000|2025-02-13 14:08:00|||||||||114
1739455700000|2025-02-13 14:08:20|352.1|352|352.2|352.1|352.2|352.1|352.1|352|4513
1739455750000|2025-02-13 14:09:10|352.1|352|352.1|352|352.1|352|352.1|352|161
1739455760000|2025-02-13 14:09:20|352.2|352.1|352.2|352|352.2|352.1|352.2|352|134
1739455800000|2025-02-13 14:10:00|352.1||352.1||352.1||352.1||0
1739455850000|2025-02-13 14:10:50|352.2||352.2||352.2||352.2||2841
1739455980000|2025-02-13 14:13:00|352|351.9|352|351.9|352|351.9|352|351.8|3969
1739456050000|2025-02-13 14:14:10|352.1|352|352.1|352|352.1|352|352.1|352|874
1739456240000|2025-02-13 14:17:20|||||||||3819
1739456250000|2025-02-13 14:17:30|352.2|352.1|352.2|352.1|352.2|352.1|352.1|352.1|636
1739456310000|2025-02-13 14:18:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1367
1739456330000|2025-02-13 14:18:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|69
1739456380000|2025-02-13 14:19:40|352.1|352|352.1|352|352.1|352|352.1|352|1974
1739456470000|2025-02-13 14:21:10|352.2|352.1|352.3|352.2|352.3|352.2|352.2|352.1|2190
1739456520000|2025-02-13 14:22:00|||||||||1500
1739456540000|2025-02-13 14:22:20|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|3819
1739456570000|2025-02-13 14:22:50|||||||||108
1739456580000|2025-02-13 14:23:00|||||||||1225
1739456590000|2025-02-13 14:23:10|352.3||352.3||352.3||352.3||2425
1739456660000|2025-02-13 14:24:20||352.2||352.2||352.2||352.2|0
1739456680000|2025-02-13 14:24:40|352.2|352.1|352.2|352.1|352.3|352.2|352.2|352.1|6849
1739456720000|2025-02-13 14:25:20|352.3||352.3||352.3||352.3||1794
1739456790000|2025-02-13 14:26:30|352.2||352.2||352.2||352.2||0
1739456840000|2025-02-13 14:27:20|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|2840
1739456900000|2025-02-13 14:28:20||352.1||352.1||352.1||352.1|1828
1739456920000|2025-02-13 14:28:40|352.2||352.2||352.2||352.2||0
1739456950000|2025-02-13 14:29:10|352.1|352|352.1|352|352.1|352|352.1|352|1599
1739457000000|2025-02-13 14:30:00|352.2||352.1||352.2||352.1||3500
1739457010000|2025-02-13 14:30:10|352.2|352.1|352.4|352.3|352.4|352.3|352.1|352.1|7638
1739457020000|2025-02-13 14:30:20|352.3|352.2|352.2|352.1|352.4|352.2|352.2|352.1|381
1739457030000|2025-02-13 14:30:30|352.3|352.2|352.3|352.1|352.3|352.2|352.3|352.1|4649
1739457040000|2025-02-13 14:30:40|352.2||352.3||352.3||352.2||0
1739457050000|2025-02-13 14:30:50|352.2|352|352.1|352|352.2|352|352.1|352|0
1739457060000|2025-02-13 14:31:00|352|351.9|351.9|351.8|352|351.9|351.9|351.8|2
1739457070000|2025-02-13 14:31:10|352|351.9|352|351.9|352|351.9|352|351.9|3819
1739457080000|2025-02-13 14:31:20|352.1|352|352.2|352.1|352.2|352.1|352.1|352|0
1739457100000|2025-02-13 14:31:40|352.3||352.3||352.3||352.3||0
1739457110000|2025-02-13 14:31:50|352.2||352.2||352.2||352.2||0
1739457120000|2025-02-13 14:32:00|352.1|352|352.1|352|352.1|352|352.1|352|2224
1739457150000|2025-02-13 14:32:30|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|1004
1739457190000|2025-02-13 14:33:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1739457210000|2025-02-13 14:33:30||351.6||351.6||351.6||351.6|0
1739457220000|2025-02-13 14:33:40||351.7||351.7||351.7||351.7|3093
1739457240000|2025-02-13 14:34:00|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1739457250000|2025-02-13 14:34:10|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1739457270000|2025-02-13 14:34:30|351.5|351.4|351.6|351.5|351.6|351.5|351.5|351.4|259
1739457410000|2025-02-13 14:36:50|351.7|351.6|351.6|351.5|351.7|351.6|351.6|351.5|217
1739457430000|2025-02-13 14:37:10|351.7|351.6|351.8|351.7|351.8|351.7|351.7|351.6|2845
1739457450000|2025-02-13 14:37:30|351.9||351.9||351.9||351.9||0
1739457490000|2025-02-13 14:38:10||351.8||351.8||351.8||351.8|0
1739457500000|2025-02-13 14:38:20|352|351.9|352|351.9|352|351.9|352|351.9|1654
1739457540000|2025-02-13 14:39:00|352.1||352.1||352.1||352.1||249
1739457560000|2025-02-13 14:39:20|352||352||352||352||0
1739457570000|2025-02-13 14:39:30||351.8||351.8||351.8||351.8|0
1739457580000|2025-02-13 14:39:40|351.9||352||352||351.9||0
1739457590000|2025-02-13 14:39:50||351.9||351.9||351.9||351.9|0
1739457610000|2025-02-13 14:40:10||351.8||351.8||351.8||351.8|21
1739457650000|2025-02-13 14:40:50|351.9|351.7|351.7|351.6|351.9|351.7|351.7|351.6|3966
1739457660000|2025-02-13 14:41:00||351.5||351.5||351.5||351.5|0
1739457690000|2025-02-13 14:41:30||351.6||351.6||351.6||351.6|0
1739457700000|2025-02-13 14:41:40|351.8|351.5|351.8|351.6|351.8|351.7|351.8|351.5|1291
1739457760000|2025-02-13 14:42:40|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|0
1739457810000|2025-02-13 14:43:30|352|351.8|352|351.8|352|351.8|352|351.8|0
1739457860000|2025-02-13 14:44:20||351.9||351.9||351.9||351.9|0
1739457880000|2025-02-13 14:44:40||351.8||351.8||351.8||351.8|601
1739457950000|2025-02-13 14:45:50|351.9||351.9||351.9||351.9||1071
1739457960000|2025-02-13 14:46:00|351.7|351.6|351.7|351.6|351.8|351.6|351.7|351.6|1275
1739458020000|2025-02-13 14:47:00|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|678
1739458050000|2025-02-13 14:47:30||351.7||351.7||351.7||351.7|0
1739458080000|2025-02-13 14:48:00|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|0
1739458200000|2025-02-13 14:50:00|351.8||351.8||351.9||351.8||3819
1739458220000|2025-02-13 14:50:20|||||||||201
1739458230000|2025-02-13 14:50:30|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1739458330000|2025-02-13 14:52:10|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1284
1739458370000|2025-02-13 14:52:50|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|2717
1739458380000|2025-02-13 14:53:00|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1739458390000|2025-02-13 14:53:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|1825
1739458420000|2025-02-13 14:53:40|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1739458430000|2025-02-13 14:53:50|351.9||351.9||351.9||351.9||219
1739458440000|2025-02-13 14:54:00|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|244
1739458450000|2025-02-13 14:54:10||351.7||351.7||351.7||351.7|0
1739458500000|2025-02-13 14:55:00|351.9||351.9||351.9||351.9||0
1739458550000|2025-02-13 14:55:50|351.8||351.9||351.9||351.8||962
1739458570000|2025-02-13 14:56:10|351.8||351.8||351.8||351.8||0
1739458590000|2025-02-13 14:56:30||351.6||351.6||351.6||351.6|0
1739458600000|2025-02-13 14:56:40|||||||||716
1739458610000|2025-02-13 14:56:50||351.7||351.6||351.7||351.6|667
1739458620000|2025-02-13 14:57:00||351.7||351.7||351.7||351.7|0
1739458640000|2025-02-13 14:57:20|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|0
1739458670000|2025-02-13 14:57:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|0
1739458680000|2025-02-13 14:58:00|351.9||351.9||351.9||351.9||0
1739458690000|2025-02-13 14:58:10|351.8||351.8||351.8||351.8||0
1739458700000|2025-02-13 14:58:20||351.6||351.6||351.6||351.6|705
1739458710000|2025-02-13 14:58:30|351.7||351.7||351.7||351.7||0
1739458740000|2025-02-13 14:59:00|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|824
1739458750000|2025-02-13 14:59:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|765
1739458780000|2025-02-13 14:59:40|351.6|351.5|351.6|351.5|351.6|351.5|351.6|351.5|0
1739458790000|2025-02-13 14:59:50||351.4||351.4||351.4||351.4|9138
1739458800000|2025-02-13 15:00:00|||||||||829
1739458810000|2025-02-13 15:00:10|||||||||496
1739458820000|2025-02-13 15:00:20|351.7|351.6|351.9|351.7|351.9|351.7|351.7|351.6|309
1739458830000|2025-02-13 15:00:30|352|351.8|352|351.8|352|351.8|352|351.8|552
1739458870000|2025-02-13 15:01:10|351.9||352||352||351.9||0
1739458880000|2025-02-13 15:01:20|351.9|351.9|352|351.8|352|351.9|351.9|351.8|3331
1739458920000|2025-02-13 15:02:00||351.9||351.9||351.9||351.9|0
1739458930000|2025-02-13 15:02:10||351.8||351.8||351.8||351.8|1987
1739458940000|2025-02-13 15:02:20||351.9||351.9||351.9||351.9|0
1739458950000|2025-02-13 15:02:30||351.8||351.8||351.8||351.8|0
1739458960000|2025-02-13 15:02:40|352.1|351.9|352.1|351.9|352.1|352|352.1|351.9|4053
1739458970000|2025-02-13 15:02:50|352|351.8|352|351.9|352|351.9|352|351.8|0
1739458990000|2025-02-13 15:03:10|352.1||352.1||352.1||352.1||0
1739459000000|2025-02-13 15:03:20|352||352.1||352.1||352||0
1739459010000|2025-02-13 15:03:30|352||352.1||352.1||352||0
1739459020000|2025-02-13 15:03:40|352||352||352||352||0
1739459030000|2025-02-13 15:03:50|352.1||352||352.1||352||0
1739459040000|2025-02-13 15:04:00|||||||||7629
1739459050000|2025-02-13 15:04:10||351.8||351.8||351.8||351.8|0
1739459060000|2025-02-13 15:04:20|352.1|352|352|351.9|352.1|352|352|351.9|0
1739459070000|2025-02-13 15:04:30|352.1||352.1||352.1||352.1||3819
1739459100000|2025-02-13 15:05:00||352||352||352||352|1162
1739459220000|2025-02-13 15:07:00|352.2||352.2||352.2||352.2||2585
1739459240000|2025-02-13 15:07:20|||||||||6
1739459260000|2025-02-13 15:07:40|352.1||352.1||352.2||352.1||0
1739459300000|2025-02-13 15:08:20|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|4363
1739459310000|2025-02-13 15:08:30|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|855
1739459320000|2025-02-13 15:08:40|352.2|352.1|352.3|352.1|352.3|352.1|352.2|352.1|208
1739459340000|2025-02-13 15:09:00||352.2||352.2||352.2||352.2|0
1739459370000|2025-02-13 15:09:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|4777
1739459380000|2025-02-13 15:09:40|352.1|352|352.1|352|352.1|352|352.1|352|1992
1739459390000|2025-02-13 15:09:50|352.2||352.2||352.2||352.2||0
1739459420000|2025-02-13 15:10:20|352.1|351.9|352|351.8|352.1|351.9|352|351.8|806
1739459440000|2025-02-13 15:10:40|351.9|351.7|351.9|351.8|351.9|351.8|351.9|351.7|3613
1739459460000|2025-02-13 15:11:00|||||||||4777
1739459480000|2025-02-13 15:11:20|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|2400
1739459530000|2025-02-13 15:12:10||351.6||351.6||351.6||351.6|962
1739459540000|2025-02-13 15:12:20|351.7|351.5|351.6|351.5|351.7|351.5|351.6|351.5|0
1739459560000|2025-02-13 15:12:40|||||||||2962
1739459590000|2025-02-13 15:13:10|351.5|351.4|351.5|351.4|351.5|351.4|351.5|351.4|80
1739459610000|2025-02-13 15:13:30|351.6||351.6||351.6||351.6||0
1739459660000|2025-02-13 15:14:20|351.5||351.5||351.5||351.5||0
1739459670000|2025-02-13 15:14:30|351.4|351.3|351.4|351.3|351.4|351.3|351.4|351.3|56
1739459680000|2025-02-13 15:14:40|351.5||351.5||351.5||351.5||0
1739459760000|2025-02-13 15:16:00|351.4||351.4||351.4||351.4||0
1739459780000|2025-02-13 15:16:20||351.2||351.2||351.2||351.2|51
1739459790000|2025-02-13 15:16:30||351.3||351.3||351.3||351.3|3349
1739459820000|2025-02-13 15:17:00|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|0
1739459830000|2025-02-13 15:17:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|2271
1739459850000|2025-02-13 15:17:30|351.1|351|351.1|351|351.1|351|351.1|351|0
1739459860000|2025-02-13 15:17:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351|1580
1739459880000|2025-02-13 15:18:00|||||||||791
1739459890000|2025-02-13 15:18:10|351.3||351.2||351.3||351.2||4777
1739459970000|2025-02-13 15:19:30|351.3|351.2|351.4|351.2|351.4|351.3|351.3|351.2|3015
1739459990000|2025-02-13 15:19:50|351.3||351.3||351.3||351.3||0
1739460010000|2025-02-13 15:20:10|351.2|351.1|351.3|351.1|351.3|351.1|351.2|351.1|25
1739460020000|2025-02-13 15:20:20|351.2||351.2||351.2||351.2||0
1739460040000|2025-02-13 15:20:40||351||351||351||351|1905
1739460050000|2025-02-13 15:20:50||351.1||351.1||351.1||351|0
1739460060000|2025-02-13 15:21:00||351||351.1||351.1||351|2840
1739460070000|2025-02-13 15:21:10||351||351||351||351|0
1739460130000|2025-02-13 15:22:10|351.1||351.1||351.2||351.1||0
1739460160000|2025-02-13 15:22:40|||||||||3000
1739460220000|2025-02-13 15:23:40|351|350.9|351|350.9|351|350.9|351|350.9|3104
1739460230000|2025-02-13 15:23:50|||||||||1419
1739460240000|2025-02-13 15:24:00|351.1||351.1||351.1||351.1||2878
1739460300000|2025-02-13 15:25:00|351||351||351||351||0
1739460310000|2025-02-13 15:25:10|351.1|351|351|350.9|351.1|351|351|350.9|6092
1739460320000|2025-02-13 15:25:20|351.1||351.1||351.1||351.1||0
1739460330000|2025-02-13 15:25:30|351.2|351|351.2|351|351.2|351|351.2|351|1308
1739460350000|2025-02-13 15:25:50||351.1||351.1||351.1||351.1|1581
1739460370000|2025-02-13 15:26:10|351.1|351|351.2|351|351.2|351|351.1|351|2828
1739460440000|2025-02-13 15:27:20|351.1||351.1||351.1||351.1||0
1739460460000|2025-02-13 15:27:40|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|0
1739460480000|2025-02-13 15:28:00||351||351||351||351|0
1739460490000|2025-02-13 15:28:10||351.1||351.1||351.1||351.1|2550
1739460520000|2025-02-13 15:28:40||351||351.1||351.1||351|0
1739460540000|2025-02-13 15:29:00|351.1|351|351.2|351.1|351.2|351.1|351.1|351|6645
1739460560000|2025-02-13 15:29:20|351.3|351.2|351.3|351.2|351.4|351.3|351.3|351.2|2989
1739460650000|2025-02-13 15:30:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|1419
1739460700000|2025-02-13 15:31:40|351.1|351|351.1|351|351.1|351|351.1|351|0
1739460730000|2025-02-13 15:32:10|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351|1285
1739460760000|2025-02-13 15:32:40|||||||||2655
1739460770000|2025-02-13 15:32:50|||||||||731
1739460840000|2025-02-13 15:34:00|351.3|351.2|351.4|351.3|351.4|351.3|351.3|351.2|919
1739460860000|2025-02-13 15:34:20||351.2||351.2||351.2||351.2|0
1739460870000|2025-02-13 15:34:30|351.3||351.3||351.3||351.3||0
1739460910000|2025-02-13 15:35:10|351.2|351.1|351.2|351.1|351.3|351.1|351.2|351.1|0
1739460970000|2025-02-13 15:36:10|351.1|351|351.1|351|351.1|351|351.1|351|0
1739461030000|2025-02-13 15:37:10|351|350.9|351|350.9|351|350.9|351|350.9|1925
1739461090000|2025-02-13 15:38:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|0
1739461140000|2025-02-13 15:39:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739461180000|2025-02-13 15:39:40|350.9||350.9||350.9||350.8||0
1739461190000|2025-02-13 15:39:50|350.8||350.8||350.8||350.8||0
1739461200000|2025-02-13 15:40:00|350.9||350.8||350.9||350.8||0
1739461220000|2025-02-13 15:40:20|350.7|350.6|350.8|350.7|350.8|350.7|350.7|350.6|475
1739461280000|2025-02-13 15:41:20|||||||||4777
1739461340000|2025-02-13 15:42:20||350.6||350.7||350.7||350.6|5565
1739461370000|2025-02-13 15:42:50|350.9|350.8|350.9|350.7|350.9|350.8|350.9|350.7|1
1739461380000|2025-02-13 15:43:00|350.8||350.8||350.8||350.8||1
1739461420000|2025-02-13 15:43:40|350.7|350.6|350.7|350.6|350.8|350.7|350.7|350.6|0
1739461430000|2025-02-13 15:43:50|||||||||1
1739461460000|2025-02-13 15:44:20|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|1803
1739461510000|2025-02-13 15:45:10|351|350.9|351.1|351|351.1|351|351|350.9|3037
1739461560000|2025-02-13 15:46:00|351.2||351.2||351.2||351.2||3154
1739461610000|2025-02-13 15:46:50|351.1||351.1||351.1||351.1||0
1739461700000|2025-02-13 15:48:20|||||||||1453
1739461720000|2025-02-13 15:48:40||350.9||350.9||350.9||350.9|2130
1739461750000|2025-02-13 15:49:10|351||351||351||351||0
1739461860000|2025-02-13 15:51:00|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|3313
1739461880000|2025-02-13 15:51:20|||||||||2724
1739462030000|2025-02-13 15:53:50|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739462070000|2025-02-13 15:54:30|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.7|2253
1739462100000|2025-02-13 15:55:00|350.8|350.7|350.8|350.7|350.8|350.7|350.8|350.7|0
1739462110000|2025-02-13 15:55:10|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.8|1165
1739462120000|2025-02-13 15:55:20|351|350.9|351|350.9|351|350.9|351|350.9|1928
1739462140000|2025-02-13 15:55:40|350.9|350.8|350.9|350.8|351|350.8|350.9|350.8|313
1739462150000|2025-02-13 15:55:50|351||351||351||351||569
1739462220000|2025-02-13 15:57:00|350.9|350.7|350.8|350.7|350.9|350.7|350.8|350.7|1435
1739462300000|2025-02-13 15:58:20|350.9|350.8|350.9|350.8|350.9|350.8|350.9|350.7|3560
1739462310000|2025-02-13 15:58:30||350.7||350.7||350.7||350.7|0
1739462330000|2025-02-13 15:58:50||350.8||350.8||350.8||350.8|0
1739462390000|2025-02-13 15:59:50||350.7||350.8||350.8||350.7|0
1739462400000|2025-02-13 16:00:00||350.7||350.8||350.8||350.7|0
1739462460000|2025-02-13 16:01:00|351.1|351|351.1|351|351.1|351|351.1|351|1292
1739462470000|2025-02-13 16:01:10||350.9||350.9||350.9||350.9|85
1739462500000|2025-02-13 16:01:40|351||351||351||351||0
1739462610000|2025-02-13 16:03:30|351.1|351|351.1|351|351.1|351|351.1|351|1929
1739462700000|2025-02-13 16:05:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|3139
1739462740000|2025-02-13 16:05:40|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|1074
1739462760000|2025-02-13 16:06:00|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|4084
1739462780000|2025-02-13 16:06:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|931
1739462810000|2025-02-13 16:06:50||351.1||351.1||351.1||351.1|0
1739462820000|2025-02-13 16:07:00||351.2||351.2||351.2||351.2|0
1739462870000|2025-02-13 16:07:50|351.2|351.1|351.2|351.1|351.2|351.1|351.2|351.1|4303
1739462880000|2025-02-13 16:08:00|||||||||757
1739462930000|2025-02-13 16:08:50|351.2|351|351.2|351|351.2|351|351.2|351|189
1739462970000|2025-02-13 16:09:30|||||||||184
1739463040000|2025-02-13 16:10:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|748
1739463050000|2025-02-13 16:10:50|||||||||186
1739463060000|2025-02-13 16:11:00|||||||||872
1739463090000|2025-02-13 16:11:30|||||||||2881
1739463100000|2025-02-13 16:11:40|351.2|351|351.2|351|351.2|351|351.2|351|3948
1739463170000|2025-02-13 16:12:50|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|1981
1739463190000|2025-02-13 16:13:10|||||||||183
1739463210000|2025-02-13 16:13:30|351|350.8|351|350.8|351|350.8|351|350.8|780
1739463220000|2025-02-13 16:13:40|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1739463230000|2025-02-13 16:13:50|||||||||186
1739463250000|2025-02-13 16:14:10|||||||||3000
1739463270000|2025-02-13 16:14:30|||||||||2904
1739463300000|2025-02-13 16:15:00|351.2||351.2||351.2||351.2||240
1739463330000|2025-02-13 16:15:30||351||351||351||351|0
1739463350000|2025-02-13 16:15:50|||||||||186
1739463370000|2025-02-13 16:16:10|||||||||862
1739463380000|2025-02-13 16:16:20||350.9||351||351||350.9|0
1739463400000|2025-02-13 16:16:40|||||||||187
1739463420000|2025-02-13 16:17:00|||||||||1274
1739463430000|2025-02-13 16:17:10|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|0
1739463450000|2025-02-13 16:17:30|||||||||1273
1739463460000|2025-02-13 16:17:40|351.2|351|351.1|350.9|351.2|351|351.1|350.9|983
1739463520000|2025-02-13 16:18:40|||||||||184
1739463540000|2025-02-13 16:19:00|||||||||461
1739463570000|2025-02-13 16:19:30|||||||||190
1739463610000|2025-02-13 16:20:10|351.2|351|351.2|351|351.2|351|351.2|351|1980
1739463640000|2025-02-13 16:20:40|||||||||536
1739463650000|2025-02-13 16:20:50|351.3|351.1|351.2|351|351.3|351.1|351.2|351|3899
1739463660000|2025-02-13 16:21:00|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|743
1739463680000|2025-02-13 16:21:20|||||||||195
1739463780000|2025-02-13 16:23:00|||||||||493
1739463810000|2025-02-13 16:23:30|||||||||4897
1739463860000|2025-02-13 16:24:20|351.2|351|351.2|351|351.2|351|351.2|351|3218
1739463880000|2025-02-13 16:24:40|351.3|351.1|351.3|351.1|351.3|351.1|351.3|351.1|1364
1739463900000|2025-02-13 16:25:00|351.2|351|351.2|351|351.2|351|351.2|351|0
1739464010000|2025-02-13 16:26:50|||||||||502
1739464020000|2025-02-13 16:27:00|351.1|350.9|351.1|350.9|351.1|350.9|351.1|350.9|272
1739464050000|2025-02-13 16:27:30|||||||||297
1739464080000|2025-02-13 16:28:00|||||||||4
1739464090000|2025-02-13 16:28:10|||||||||961
1739464100000|2025-02-13 16:28:20|||||||||221
1739464140000|2025-02-13 16:29:00|||||||||635
1739464160000|2025-02-13 16:29:20|||||||||139
1739464190000|2025-02-13 16:29:50|||||||||682
1739779220000|2025-02-17 08:00:20|350.2|349.7|350.1|349.5|350.2|349.7|350|349.4|70
1739779230000|2025-02-17 08:00:30|350|349.4|350.1|349.4|350.1|349.4|350|349.4|0
1739779240000|2025-02-17 08:00:40||349.5||349.5||349.5||349.5|0
1739779250000|2025-02-17 08:00:50|350||349.9||350||349.9||0
1739779260000|2025-02-17 08:01:00|350|349|349.6|349.1|350|349.1|349.6|349|1112
1739779270000|2025-02-17 08:01:10|349.7|349.2|349.7|349.1|349.7|349.2|349.6|349.1|0
1739779280000|2025-02-17 08:01:20||349.2||349.4||349.4||349.2|0
1739779290000|2025-02-17 08:01:30||349.3||349.3||349.3||349.3|0
1739779310000|2025-02-17 08:01:50|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|0
1739779340000|2025-02-17 08:02:20||349.5||349.5||349.5||349.5|0
1739779360000|2025-02-17 08:02:40||349.6||349.6||349.6||349.6|1000
1739779370000|2025-02-17 08:02:50||349.5||349.5||349.5||349.5|0
1739779470000|2025-02-17 08:04:30|350|349.6|350|349.9|350|349.9|350|349.6|0
1739779480000|2025-02-17 08:04:40||349.8||349.8||349.8||349.8|0
1739779510000|2025-02-17 08:05:10||349.9||349.9||349.9||349.9|0
1739779520000|2025-02-17 08:05:20||349.7||349.7||349.7||349.7|1576
1739779530000|2025-02-17 08:05:30|349.9|349.8|349.5|349.3|349.9|349.8|349.5|349.3|885
1739779540000|2025-02-17 08:05:40|||||||||536
1739779600000|2025-02-17 08:06:40|349.8|349.5|349.7|349.5|349.8|349.5|349.7|349.5|1700
1739779630000|2025-02-17 08:07:10||349.4||349.4||349.4||349.4|0
1739779650000|2025-02-17 08:07:30|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|411
1739779660000|2025-02-17 08:07:40|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|0
1739779670000|2025-02-17 08:07:50|349.6||349.6||349.6||349.6||0
1739779680000|2025-02-17 08:08:00||349.5||349.4||349.5||349.4|0
1739779720000|2025-02-17 08:08:40|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|254
1739779780000|2025-02-17 08:09:40|349.6|349.3|349.5|349.3|349.6|349.3|349.5|349.3|71
1739779810000|2025-02-17 08:10:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|150
1739779830000|2025-02-17 08:10:30|349.3|349.1|349.2|349|349.3|349.1|349.2|349|614
1739779840000|2025-02-17 08:10:40||349.1||349.1||349.1||349.1|150
1739779860000|2025-02-17 08:11:00|||||||||752
1739779870000|2025-02-17 08:11:10|349.3||349.3||349.3||349.3||0
1739779880000|2025-02-17 08:11:20|349.4|349.2|349.5|349.4|349.5|349.4|349.4|349.2|0
1739779890000|2025-02-17 08:11:30||349.3||349.3||349.3||349.3|0
1739779910000|2025-02-17 08:11:50||349.2||349.2||349.2||349.2|0
1739779920000|2025-02-17 08:12:00|349.4||349.4||349.4||349.4||0
1739779950000|2025-02-17 08:12:30|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|0
1739780010000|2025-02-17 08:13:30|349.6|349.4|349.7|349.5|349.7|349.5|349.6|349.4|3477
1739780030000|2025-02-17 08:13:50|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|1576
1739780070000|2025-02-17 08:14:30|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1739780080000|2025-02-17 08:14:40|349.5||349.5||349.5||349.5||0
1739780090000|2025-02-17 08:14:50|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|2825
1739780100000|2025-02-17 08:15:00||349.4||349.5||349.5||349.4|0
1739780160000|2025-02-17 08:16:00|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1739780180000|2025-02-17 08:16:20|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1739780240000|2025-02-17 08:17:20|349.6|349.6|349.6|349.4|349.6|349.6|349.6|349.4|1000
1739780260000|2025-02-17 08:17:40|349.7||349.7||349.7||349.7||0
1739780270000|2025-02-17 08:17:50|349.6||349.6||349.6||349.6||0
1739780360000|2025-02-17 08:19:20|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|0
1739780390000|2025-02-17 08:19:50|349.6|349.4|349.6|349.4|349.6|349.5|349.6|349.4|724
1739780410000|2025-02-17 08:20:10|349.5||349.5||349.5||349.5||0
1739780430000|2025-02-17 08:20:30||349.3||349.3||349.3||349.3|0
1739780540000|2025-02-17 08:22:20|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1739780550000|2025-02-17 08:22:30|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1739780570000|2025-02-17 08:22:50||349.5||349.5||349.5||349.5|0
1739780580000|2025-02-17 08:23:00|349.6||349.7||349.7||349.6||0
1739780590000|2025-02-17 08:23:10|349.6||349.6||349.6||349.6||0
1739780600000|2025-02-17 08:23:20|349.7||349.7||349.7||349.7||0
1739780660000|2025-02-17 08:24:20||349.6||349.6||349.6||349.6|10
1739780690000|2025-02-17 08:24:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|1
1739780700000|2025-02-17 08:25:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|152
1739780740000|2025-02-17 08:25:40|||||||||20
1739780760000|2025-02-17 08:26:00|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|400
1739780780000|2025-02-17 08:26:20|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1739780810000|2025-02-17 08:26:50|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|3683
1739780840000|2025-02-17 08:27:20|349.7||349.7||349.7||349.7||0
1739780850000|2025-02-17 08:27:30|349.6||349.6||349.7||349.6||0
1739780870000|2025-02-17 08:27:50|349.5|349.4|349.5|349.3|349.5|349.4|349.4|349.3|0
1739780900000|2025-02-17 08:28:20|349.4||349.4||349.4||349.4||0
1739780910000|2025-02-17 08:28:30||349.2||349.2||349.2||349.2|1549
1739780940000|2025-02-17 08:29:00|||||||||1700
1739780950000|2025-02-17 08:29:10|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|0
1739780960000|2025-02-17 08:29:20|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|401
1739780970000|2025-02-17 08:29:30|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|2756
1739780980000|2025-02-17 08:29:40||349.6||349.6||349.6||349.6|0
1739780990000|2025-02-17 08:29:50|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|838
1739781000000|2025-02-17 08:30:00||349.4||349.4||349.4||349.4|1444
1739781030000|2025-02-17 08:30:30|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|106
1739781060000|2025-02-17 08:31:00||349.5||349.5||349.5||349.5|344
1739781100000|2025-02-17 08:31:40||349.6||349.6||349.6||349.6|0
1739781160000|2025-02-17 08:32:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|2019
1739781180000|2025-02-17 08:33:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1739781210000|2025-02-17 08:33:30|350|349.9|350|349.9|350|349.9|350|349.9|0
1739781260000|2025-02-17 08:34:20||349.8||349.9||349.9||349.8|1635
1739781270000|2025-02-17 08:34:30||349.8||349.8||349.8||349.8|0
1739781310000|2025-02-17 08:35:10||349.9||349.9||349.9||349.9|0
1739781330000|2025-02-17 08:35:30|350.1|350|350.1|349.9|350.1|350|350.1|349.9|2209
1739781360000|2025-02-17 08:36:00|350||350||350||350||0
1739781370000|2025-02-17 08:36:10||349.8||349.9||349.9||349.8|0
1739781380000|2025-02-17 08:36:20||349.8||349.8||349.8||349.8|0
1739781390000|2025-02-17 08:36:30||349.9||349.8||349.9||349.8|0
1739781400000|2025-02-17 08:36:40|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|3000
1739781410000|2025-02-17 08:36:50|350||350.1||350.1||350||0
1739781430000|2025-02-17 08:37:10||350||350||350||350|0
1739781440000|2025-02-17 08:37:20||349.9||350||350||349.9|0
1739781510000|2025-02-17 08:38:30|350|349.9|350|349.9|350.1|349.9|350|349.9|1735
1739781520000|2025-02-17 08:38:40|350.1||350.1||350.1||350.1||0
1739781540000|2025-02-17 08:39:00|350|350|350.1|349.9|350.1|350|350|349.9|1644
1739781580000|2025-02-17 08:39:40|350||350.1||350.1||350||0
1739781600000|2025-02-17 08:40:00||350||350||350||350|0
1739781630000|2025-02-17 08:40:30||349.9||349.9||349.9||349.9|0
1739781640000|2025-02-17 08:40:40||350||350||350||350|0
1739781860000|2025-02-17 08:44:20|350|349.9|350|349.9|350|349.9|350|349.9|34
1739781900000|2025-02-17 08:45:00||349.8||349.8||349.8||349.8|0
1739781910000|2025-02-17 08:45:10||349.9||349.9||349.9||349.9|0
1739781960000|2025-02-17 08:46:00|||||||||3000
1739782000000|2025-02-17 08:46:40|350.1|350|350.1|350|350.1|350|350.1|350|111
1739782010000|2025-02-17 08:46:50|350|349.9|350|349.8|350|350|350|349.8|0
1739782030000|2025-02-17 08:47:10|349.9||349.9||349.9||349.9||0
1739782070000|2025-02-17 08:47:50|350||349.9||350||349.9||0
1739782100000|2025-02-17 08:48:20|350||350||350||350||0
1739782110000|2025-02-17 08:48:30|349.9||350||350||349.9||0
1739782140000|2025-02-17 08:49:00||349.9||349.9||349.9||349.9|0
1739782160000|2025-02-17 08:49:20||349.8||349.9||349.9||349.8|0
1739782170000|2025-02-17 08:49:30||349.8||349.9||349.9||349.8|1331
1739782210000|2025-02-17 08:50:10||349.8||349.9||349.9||349.8|0
1739782220000|2025-02-17 08:50:20||349.8||349.8||349.8||349.8|0
1739782240000|2025-02-17 08:50:40|349.9||349.9||349.9||349.9||0
1739782260000|2025-02-17 08:51:00|350||349.9||350||349.9||0
1739782300000|2025-02-17 08:51:40||349.7||349.7||349.7||349.7|525
1739782360000|2025-02-17 08:52:40|349.8|349.8|349.9|349.8|349.9|349.8|349.8|349.8|600
1739782390000|2025-02-17 08:53:10||349.7||349.7||349.7||349.7|0
1739782490000|2025-02-17 08:54:50||349.8||349.8||349.8||349.7|0
1739782500000|2025-02-17 08:55:00||349.7||349.7||349.7||349.7|0
1739782510000|2025-02-17 08:55:10|||||||||550
1739782690000|2025-02-17 08:58:10|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|760
1739782720000|2025-02-17 08:58:40|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1739782740000|2025-02-17 08:59:00||349.4||349.4||349.5||349.4|0
1739782900000|2025-02-17 09:01:40|349.5||349.5||349.5||349.5||0
1739782910000|2025-02-17 09:01:50|349.6||349.6||349.6||349.5||0
1739782980000|2025-02-17 09:03:00|||||||||140
1739783000000|2025-02-17 09:03:20|349.5||349.5||349.5||349.5||0
1739783010000|2025-02-17 09:03:30|349.6||349.5||349.6||349.5||0
1739783140000|2025-02-17 09:05:40|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1739783250000|2025-02-17 09:07:30|349.5|349.4|349.5|349.3|349.5|349.4|349.5|349.3|0
1739783260000|2025-02-17 09:07:40||349.4||349.4||349.4||349.4|0
1739783390000|2025-02-17 09:09:50|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|378
1739783400000|2025-02-17 09:10:00||349.4||349.5||349.5||349.4|2643
1739783430000|2025-02-17 09:10:30||349.4||349.4||349.4||349.4|0
1739783440000|2025-02-17 09:10:40||349.5||349.5||349.5||349.5|0
1739783600000|2025-02-17 09:13:20||349.4||349.4||349.4||349.4|622
1739783610000|2025-02-17 09:13:30||349.5||349.5||349.5||349.5|0
1739783620000|2025-02-17 09:13:40||349.4||349.4||349.4||349.4|0
1739783630000|2025-02-17 09:13:50||349.5||349.5||349.5||349.5|0
1739783640000|2025-02-17 09:14:00||349.4||349.5||349.5||349.4|0
1739783730000|2025-02-17 09:15:30||349.4||349.4||349.4||349.4|0
1739783740000|2025-02-17 09:15:40|349.5|349.5|349.5|349.4|349.5|349.5|349.5|349.4|0
1739783870000|2025-02-17 09:17:50|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|300
1739783950000|2025-02-17 09:19:10|||||||||2000
1739783980000|2025-02-17 09:19:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1739784240000|2025-02-17 09:24:00|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1739784290000|2025-02-17 09:24:50|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1739784420000|2025-02-17 09:27:00|349.8||349.8||349.8||349.8||0
1739784490000|2025-02-17 09:28:10|349.7||349.7||349.7||349.7||0
1739784500000|2025-02-17 09:28:20|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|34
1739784570000|2025-02-17 09:29:30||349.6||349.6||349.6||349.6|0
1739784610000|2025-02-17 09:30:10|349.7||349.7||349.7||349.7||0
1739784630000|2025-02-17 09:30:30|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|0
1739784720000|2025-02-17 09:32:00|349.7||349.7||349.7||349.7||0
1739784740000|2025-02-17 09:32:20||349.6||349.6||349.6||349.6|0
1739784770000|2025-02-17 09:32:50|349.8||349.8||349.8||349.8||739
1739784820000|2025-02-17 09:33:40|349.7||349.7||349.7||349.7||0
1739784830000|2025-02-17 09:33:50|349.8||349.7||349.8||349.7||0
1739784880000|2025-02-17 09:34:40|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1739784890000|2025-02-17 09:34:50|349.6||349.6||349.6||349.6||0
1739784900000|2025-02-17 09:35:00|349.7|349.5|349.7|349.6|349.7|349.6|349.7|349.5|797
1739785020000|2025-02-17 09:37:00|||||||||398
1739785050000|2025-02-17 09:37:30||349.5||349.5||349.6||349.5|42
1739785150000|2025-02-17 09:39:10|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|0
1739785160000|2025-02-17 09:39:20||349.5||349.5||349.5||349.5|104
1739785280000|2025-02-17 09:41:20|349.7||349.7||349.7||349.6||0
1739785380000|2025-02-17 09:43:00|||||||||150
1739785430000|2025-02-17 09:43:50|349.6||349.6||349.6||349.6||0
1739785470000|2025-02-17 09:44:30|349.7||349.7||349.7||349.7||0
1739785620000|2025-02-17 09:47:00|349.6||349.6||349.6||349.6||0
1739785810000|2025-02-17 09:50:10|349.5|349.4|349.4|349.3|349.5|349.4|349.4|349.3|0
1739785830000|2025-02-17 09:50:30|||||||||150
1739785860000|2025-02-17 09:51:00|||||||||4443
1739785890000|2025-02-17 09:51:30|||||||||1893
1739786000000|2025-02-17 09:53:20||349.2||349.3||349.3||349.2|1067
1739786050000|2025-02-17 09:54:10||349.2||349.2||349.2||349.2|0
1739786080000|2025-02-17 09:54:40||349.3||349.3||349.3||349.3|0
1739786110000|2025-02-17 09:55:10||349.2||349.3||349.3||349.2|0
1739786120000|2025-02-17 09:55:20|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1739786240000|2025-02-17 09:57:20|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.3|150
1739786250000|2025-02-17 09:57:30||349.3||349.3||349.4||349.3|0
1739786260000|2025-02-17 09:57:40||349.4||349.3||349.4||349.3|0
1739786270000|2025-02-17 09:57:50||349.4||349.4||349.4||349.4|0
1739786280000|2025-02-17 09:58:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1739786310000|2025-02-17 09:58:30|||||||||2500
1739786360000|2025-02-17 09:59:20|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|10000
1739786490000|2025-02-17 10:01:30|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1739786670000|2025-02-17 10:04:30|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|1635
1739786700000|2025-02-17 10:05:00||349.1||349.1||349.1||349.1|50
1739786760000|2025-02-17 10:06:00|349.2||349.2||349.2||349.2||0
1739786770000|2025-02-17 10:06:10|||||||||2859
1739786790000|2025-02-17 10:06:30|349.3||349.3||349.3||349.3||95
1739786910000|2025-02-17 10:08:30|349.2||349.2||349.2||349.2||0
1739786980000|2025-02-17 10:09:40|||||||||300
1739787000000|2025-02-17 10:10:00|||||||||592
1739787090000|2025-02-17 10:11:30|349.3||349.3||349.3||349.3||1581
1739787140000|2025-02-17 10:12:20|349.2||349.2||349.2||349.2||0
1739787240000|2025-02-17 10:14:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|352
1739787290000|2025-02-17 10:14:50|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|0
1739787700000|2025-02-17 10:21:40|349.3||349.3||349.3||349.3||0
1739787730000|2025-02-17 10:22:10||349.2||349.2||349.2||349.2|0
1739787850000|2025-02-17 10:24:10|349.2|349.1|349.3|349.1|349.3|349.1|349.2|349.1|2008
1739787900000|2025-02-17 10:25:00||349.2||349.2||349.2||349.2|0
1739787920000|2025-02-17 10:25:20||349.1||349.2||349.2||349.1|0
1739788090000|2025-02-17 10:28:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|2222
1739788130000|2025-02-17 10:28:50|||||||||850
1739788610000|2025-02-17 10:36:50|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1739788690000|2025-02-17 10:38:10|||||||||592
1739788890000|2025-02-17 10:41:30|||||||||300
1739788970000|2025-02-17 10:42:50|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1652
1739789040000|2025-02-17 10:44:00|348.7|348.6|348.7|348.6|348.8|348.7|348.7|348.5|150
1739789240000|2025-02-17 10:47:20|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1739789260000|2025-02-17 10:47:40|||||||||1250
1739789290000|2025-02-17 10:48:10|||||||||1239
1739789340000|2025-02-17 10:49:00||348.4||348.4||348.4||348.4|0
1739789370000|2025-02-17 10:49:30||348.5||348.5||348.5||348.5|0
1739789380000|2025-02-17 10:49:40|||||||||749
1739789470000|2025-02-17 10:51:10|||||||||587
1739789480000|2025-02-17 10:51:20|348.5|348.4|348.5|348.4|348.6|348.4|348.5|348.4|1123
1739789530000|2025-02-17 10:52:10|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|149
1739789540000|2025-02-17 10:52:20|348.5||348.4||348.5||348.4||0
1739789600000|2025-02-17 10:53:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|1486
1739789850000|2025-02-17 10:57:30|||||||||2176
1739789900000|2025-02-17 10:58:20|348.4|348.3|348.4|348.3|348.5|348.3|348.4|348.3|3045
1739790060000|2025-02-17 11:01:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|300
1739790130000|2025-02-17 11:02:10|||||||||4000
1739790140000|2025-02-17 11:02:20|||||||||700
1739790220000|2025-02-17 11:03:40||348.3||348.3||348.3||348.3|191
1739790230000|2025-02-17 11:03:50|348.4||348.4||348.4||348.4||0
1739790440000|2025-02-17 11:07:20|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|258
1739790520000|2025-02-17 11:08:40|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|2854
1739790530000|2025-02-17 11:08:50|348.3||348.2||348.3||348.2||0
1739790640000|2025-02-17 11:10:40||348||348.1||348.1||348|0
1739790660000|2025-02-17 11:11:00|||||||||4000
1739790710000|2025-02-17 11:11:50|348.3|348.2|348.4|348.3|348.4|348.3|348.3|348.2|0
1739790730000|2025-02-17 11:12:10||348.2||348.2||348.2||348.2|0
1739790820000|2025-02-17 11:13:40||348.3||348.3||348.3||348.3|0
1739790920000|2025-02-17 11:15:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|1607
1739791070000|2025-02-17 11:17:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|58
1739791180000|2025-02-17 11:19:40|||||||||68
1739791200000|2025-02-17 11:20:00||348.2||348.2||348.2||348.2|0
1739791220000|2025-02-17 11:20:20|348.3||348.3||348.3||348.3||0
1739791290000|2025-02-17 11:21:30|348.2|348.1|348.2|348.1|348.3|348.1|348.2|348.1|1082
1739791320000|2025-02-17 11:22:00|||||||||763
1739791390000|2025-02-17 11:23:10|||||||||521
1739791420000|2025-02-17 11:23:40||348||348.1||348.1||348|6000
1739791430000|2025-02-17 11:23:50|348.1|348|348.1|348|348.1|348|348.1|348|0
1739791470000|2025-02-17 11:24:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|145
1739791660000|2025-02-17 11:27:40|348.1|348|348.1|348|348.1|348|348.1|348|0
1739791790000|2025-02-17 11:29:50|348|347.9|348|347.9|348|347.9|348|347.9|474
1739791800000|2025-02-17 11:30:00|348.1||348||348.1||348||0
1739791820000|2025-02-17 11:30:20|348.1|348|348.1|348|348.1|348|348.1|348|3969
1739791850000|2025-02-17 11:30:50|||||||||2000
1739792430000|2025-02-17 11:40:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|150
1739792440000|2025-02-17 11:40:40|348.1|348|348.2|348|348.2|348|348.1|348|0
1739792500000|2025-02-17 11:41:40|348.1||348.2||348.2||348.1||0
1739792510000|2025-02-17 11:41:50|348.1||348.1||348.1||348.1||0
1739792540000|2025-02-17 11:42:20|348.2||348.2||348.2||348.2||1197
1739792570000|2025-02-17 11:42:50||348.1||348.1||348.1||348.1|0
1739792640000|2025-02-17 11:44:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1739792740000|2025-02-17 11:45:40|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1956
1739792770000|2025-02-17 11:46:10|348.5|348.4|348.4|348.3|348.5|348.4|348.4|348.3|6125
1739792880000|2025-02-17 11:48:00|||||||||3098
1739793000000|2025-02-17 11:50:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1739793030000|2025-02-17 11:50:30|348.4||348.4||348.4||348.4||1713
1739793110000|2025-02-17 11:51:50|348.3||348.3||348.3||348.3||0
1739793130000|2025-02-17 11:52:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1739793200000|2025-02-17 11:53:20|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|425
1739793250000|2025-02-17 11:54:10|||||||||3040
1739793270000|2025-02-17 11:54:30|348.4||348.4||348.4||348.4||233
1739793280000|2025-02-17 11:54:40||348.3||348.3||348.3||348.3|0
1739793400000|2025-02-17 11:56:40||348.2||348.2||348.2||348.2|2691
1739793410000|2025-02-17 11:56:50|348.3||348.3||348.3||348.3||0
1739793490000|2025-02-17 11:58:10|348.2|348.1|348.3|348.1|348.3|348.1|348.2|348.1|0
1739793520000|2025-02-17 11:58:40|348.2||348.2||348.2||348.2||0
1739793650000|2025-02-17 12:00:50|348.1|348|348.2|348|348.2|348|348.1|348|0
1739793660000|2025-02-17 12:01:00||348.1||348.1||348.1||348.1|0
1739794140000|2025-02-17 12:09:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|1763
1739794250000|2025-02-17 12:10:50|||||||||2236
1739794280000|2025-02-17 12:11:20|348.4||348.4||348.4||348.4||1
1739794290000|2025-02-17 12:11:30||348.3||348.3||348.3||348.3|0
1739794390000|2025-02-17 12:13:10|348.5||348.5||348.5||348.5||0
1739794630000|2025-02-17 12:17:10||348.4||348.4||348.4||348.4|0
1739794870000|2025-02-17 12:21:10|||||||||2
1739794950000|2025-02-17 12:22:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1739795500000|2025-02-17 12:31:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|2026
1739795530000|2025-02-17 12:32:10|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|1257
1739795550000|2025-02-17 12:32:30|348.6||348.6||348.6||348.6||0
1739795560000|2025-02-17 12:32:40|348.5||348.5||348.5||348.5||0
1739795600000|2025-02-17 12:33:20|348.6||348.5||348.6||348.5||0
1739795620000|2025-02-17 12:33:40|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1739795670000|2025-02-17 12:34:30|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1739795680000|2025-02-17 12:34:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1739795740000|2025-02-17 12:35:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|99
1739795760000|2025-02-17 12:36:00|||||||||1000
1739796030000|2025-02-17 12:40:30|348.8||348.8||348.8||348.8||0
1739796080000|2025-02-17 12:41:20|348.7||348.8||348.8||348.7||0
1739796090000|2025-02-17 12:41:30|348.7||348.7||348.7||348.7||0
1739796270000|2025-02-17 12:44:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|1368
1739796440000|2025-02-17 12:47:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|35
1739796610000|2025-02-17 12:50:10|||||||||243
1739796660000|2025-02-17 12:51:00||348.3||348.4||348.4||348.3|0
1739796670000|2025-02-17 12:51:10|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1739796690000|2025-02-17 12:51:30|348.5||348.5||348.5||348.5||304
1739796710000|2025-02-17 12:51:50|348.4||348.4||348.4||348.4||0
1739796720000|2025-02-17 12:52:00|348.5||348.5||348.5||348.5||0
1739796730000|2025-02-17 12:52:10|348.4||348.4||348.4||348.4||0
1739796780000|2025-02-17 12:53:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|492
1739796880000|2025-02-17 12:54:40|||||||||400
1739796890000|2025-02-17 12:54:50|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|37
1739796900000|2025-02-17 12:55:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|0
1739796990000|2025-02-17 12:56:30|||||||||503
1739797010000|2025-02-17 12:56:50|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1739797400000|2025-02-17 13:03:20|348.1|348|348.1|348|348.1|348|348.1|348|2422
1739797410000|2025-02-17 13:03:30|348.2||348.1||348.2||348.1||0
1739797440000|2025-02-17 13:04:00||347.9||347.9||347.9||347.9|1593
1739797470000|2025-02-17 13:04:30||348||348||348||348|0
1739797640000|2025-02-17 13:07:20|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1865
1739797670000|2025-02-17 13:07:50|348.1|348|348.1|348|348.1|348|348.1|348|0
1739797830000|2025-02-17 13:10:30|348.2||348.2||348.2||348.2||1017
1739797940000|2025-02-17 13:12:20|348.1||348.1||348.1||348.1||0
1739798190000|2025-02-17 13:16:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|457
1739798270000|2025-02-17 13:17:50|348.1|348|348.1|348|348.1|348|348.1|348|20
1739798340000|2025-02-17 13:19:00|348.2||348.2||348.2||348.2||328
1739798350000|2025-02-17 13:19:10|348.1||348.1||348.1||348.1||0
1739798480000|2025-02-17 13:21:20|||||||||8805
1739798560000|2025-02-17 13:22:40|||||||||2175
1739798600000|2025-02-17 13:23:20|||||||||2500
1739798660000|2025-02-17 13:24:20|348.2||348.2||348.2||348.2||0
1739798740000|2025-02-17 13:25:40||348.1||348.1||348.1||348.1|1000
1739798800000|2025-02-17 13:26:40|348.1|348|348.1|348|348.1|348|348.1|348|770
1739799130000|2025-02-17 13:32:10|||||||||2000
1739799140000|2025-02-17 13:32:20|||||||||749
1739799190000|2025-02-17 13:33:10|||||||||409
1739799210000|2025-02-17 13:33:30|||||||||1066
1739799300000|2025-02-17 13:35:00|||||||||6
1739799310000|2025-02-17 13:35:10|348|347.9|348|347.9|348|347.9|348|347.9|910
1739799320000|2025-02-17 13:35:20|348.1||348.1||348.1||348.1||0
1739799330000|2025-02-17 13:35:30|348||348||348||348||0
1739799440000|2025-02-17 13:37:20|348.1|348|348.1|347.9|348.1|348|348|347.9|0
1739799460000|2025-02-17 13:37:40|348||348.1||348.1||348||1020
1739799480000|2025-02-17 13:38:00||348||348||348||348|0
1739799560000|2025-02-17 13:39:20|348|347.9|348.1|347.9|348.1|347.9|348|347.9|791
1739799570000|2025-02-17 13:39:30|348||348||348||348||314
1739799620000|2025-02-17 13:40:20|348.1|348|348.1|348|348.1|348|348.1|348|146
1739799650000|2025-02-17 13:40:50||347.9||347.9||347.9||347.9|303
1739799690000|2025-02-17 13:41:30|348||348.1||348.1||348||104
1739799790000|2025-02-17 13:43:10||348||348||348||348|0
1739799820000|2025-02-17 13:43:40||347.9||347.9||347.9||347.9|0
1739799880000|2025-02-17 13:44:40||348||347.9||348||347.9|1291
1739799910000|2025-02-17 13:45:10|348||348||348.1||348||1704
1739799920000|2025-02-17 13:45:20|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|499
1739799930000|2025-02-17 13:45:30|347.8|347.7|347.8|347.7|347.9|347.7|347.8|347.7|0
1739799950000|2025-02-17 13:45:50|347.9||347.9||347.9||347.9||797
1739799960000|2025-02-17 13:46:00||347.8||347.8||347.8||347.8|0
1739800020000|2025-02-17 13:47:00||347.7||347.7||347.7||347.7|676
1739800030000|2025-02-17 13:47:10|347.8||347.8||347.8||347.8||0
1739800040000|2025-02-17 13:47:20|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|846
1739800070000|2025-02-17 13:47:50|347.6|347.5|347.7|347.5|347.7|347.5|347.6|347.5|3405
1739800110000|2025-02-17 13:48:30|347.6||347.6||347.6||347.6||0
1739800170000|2025-02-17 13:49:30|||||||||1678
1739800220000|2025-02-17 13:50:20|347.5|347.4|347.5|347.4|347.6|347.4|347.4|347.3|1293
1739800290000|2025-02-17 13:51:30|||||||||2600
1739800310000|2025-02-17 13:51:50||347.3||347.3||347.3||347.3|0
1739800320000|2025-02-17 13:52:00|347.4||347.4||347.4||347.4||0
1739800330000|2025-02-17 13:52:10|347.5||347.5||347.5||347.5||3595
1739800450000|2025-02-17 13:54:10|347.4||347.4||347.4||347.4||284
1739800650000|2025-02-17 13:57:30|||||||||800
1739800900000|2025-02-17 14:01:40||347.2||347.2||347.2||347.2|2500
1739800930000|2025-02-17 14:02:10|347.3||347.3||347.3||347.3||0
1739800950000|2025-02-17 14:02:30|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|13430
1739801010000|2025-02-17 14:03:30|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1739801030000|2025-02-17 14:03:50||347.1||347.1||347.1||347.1|3379
1739801050000|2025-02-17 14:04:10|347.2||347.2||347.2||347.2||0
1739801220000|2025-02-17 14:07:00|||||||||2000
1739801260000|2025-02-17 14:07:40|||||||||500
1739801300000|2025-02-17 14:08:20|||||||||350
1739801450000|2025-02-17 14:10:50|||||||||4000
1739801470000|2025-02-17 14:11:10|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|1373
1739801500000|2025-02-17 14:11:40||347.1||347.1||347.1||347.1|0
1739801530000|2025-02-17 14:12:10||347.2||347.2||347.2||347.2|7000
1739801660000|2025-02-17 14:14:20|||||||||3188
1739801750000|2025-02-17 14:15:50|347.4||347.3||347.4||347.3||0
1739801780000|2025-02-17 14:16:20|||||||||1000
1739802110000|2025-02-17 14:21:50|||||||||100
1739802140000|2025-02-17 14:22:20|||||||||50
1739802240000|2025-02-17 14:24:00|||||||||425
1739802380000|2025-02-17 14:26:20|||||||||2000
1739802680000|2025-02-17 14:31:20|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|3163
1739802720000|2025-02-17 14:32:00|||||||||678
1739802750000|2025-02-17 14:32:30|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|761
1739802810000|2025-02-17 14:33:30||347.5||347.5||347.5||347.5|0
1739802880000|2025-02-17 14:34:40|||||||||12192
1739802990000|2025-02-17 14:36:30|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|454
1739803020000|2025-02-17 14:37:00|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|704
1739803050000|2025-02-17 14:37:30|347.7||347.7||347.7||347.7||0
1739803080000|2025-02-17 14:38:00|347.6||347.7||347.7||347.6||0
1739803100000|2025-02-17 14:38:20|347.6||347.7||347.7||347.6||1258
1739803140000|2025-02-17 14:39:00||347.6||347.6||347.6||347.6|0
1739803190000|2025-02-17 14:39:50|347.8||347.8||347.8||347.8||0
1739803250000|2025-02-17 14:40:50|347.7||347.7||347.7||347.7||0
1739803310000|2025-02-17 14:41:50|347.8|347.7|347.7|347.6|347.8|347.7|347.7|347.6|1000
1739803410000|2025-02-17 14:43:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1739803480000|2025-02-17 14:44:40||347.6||347.6||347.6||347.6|0
1739803510000|2025-02-17 14:45:10||347.7||347.7||347.7||347.7|0
1739803530000|2025-02-17 14:45:30|347.6|347.4|347.6|347.4|347.6|347.4|347.5|347.4|105
1739803540000|2025-02-17 14:45:40|347.5||347.5||347.5||347.5||0
1739803590000|2025-02-17 14:46:30|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|200
1739803610000|2025-02-17 14:46:50||347.2||347.2||347.2||347.2|760
1739803630000|2025-02-17 14:47:10|347.3||347.3||347.3||347.3||0
1739803730000|2025-02-17 14:48:50|||||||||68
1739803760000|2025-02-17 14:49:20|347.4||347.4||347.4||347.4||300
1739803840000|2025-02-17 14:50:40|347.3||347.3||347.3||347.3||0
1739804090000|2025-02-17 14:54:50|||||||||2000
1739804110000|2025-02-17 14:55:10|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|0
1739804130000|2025-02-17 14:55:30|347.1|347|347.1|347|347.1|347|347.1|347|1528
1739804140000|2025-02-17 14:55:40|347|346.9|346.9|346.8|347|346.9|346.9|346.8|300
1739804190000|2025-02-17 14:56:30|347||347||347||347||325
1739804220000|2025-02-17 14:57:00|347.1|347|347.1|347|347.1|347|347.1|347|0
1739804260000|2025-02-17 14:57:40||346.9||346.9||346.9||346.9|0
1739804270000|2025-02-17 14:57:50|347.2|347|347.2|347|347.2|347|347.2|347|1023
1739804310000|2025-02-17 14:58:30||347.1||347.1||347.1||347.1|0
1739804380000|2025-02-17 14:59:40|347.3||347.3||347.3||347.3||1
1739804430000|2025-02-17 15:00:30||347.2||347.2||347.2||347.2|0
1739804440000|2025-02-17 15:00:40|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|711
1739804460000|2025-02-17 15:01:00|347.1|347|347.1|347|347.1|347|347.1|347|0
1739804510000|2025-02-17 15:01:50|347|346.9|347|346.9|347|346.9|347|346.9|600
1739804530000|2025-02-17 15:02:10|||||||||59
1739804580000|2025-02-17 15:03:00|||||||||1000
1739804610000|2025-02-17 15:03:30|346.9|346.8|346.9|346.8|346.9|346.8|346.9|346.8|1685
1739804620000|2025-02-17 15:03:40|347||347||347||347||1380
1739804710000|2025-02-17 15:05:10|346.9||346.9||346.9||346.9||0
1739804790000|2025-02-17 15:06:30|347|346.9|347|346.9|347|346.9|347|346.9|836
1739804810000|2025-02-17 15:06:50|347.1|347|347.1|347|347.1|347|347.1|347|249
1739804820000|2025-02-17 15:07:00||346.9||346.9||346.9||346.9|0
1739804870000|2025-02-17 15:07:50||347||347||347||347|0
1739804890000|2025-02-17 15:08:10|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|0
1739805040000|2025-02-17 15:10:40||347||347||347.1||347|0
1739805110000|2025-02-17 15:11:50||347.1||347.1||347.1||347.1|0
1739805220000|2025-02-17 15:13:40|||||||||115
1739805260000|2025-02-17 15:14:20|||||||||300
1739805350000|2025-02-17 15:15:50|||||||||806
1739805450000|2025-02-17 15:17:30|||||||||1812
1739805610000|2025-02-17 15:20:10|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|2569
1739805620000|2025-02-17 15:20:20|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|996
1739805680000|2025-02-17 15:21:20|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|750
1739805690000|2025-02-17 15:21:30|347.4||347.4||347.4||347.4||0
1739805700000|2025-02-17 15:21:40|347.3||347.3||347.3||347.3||0
1739805840000|2025-02-17 15:24:00|||||||||6878
1739806260000|2025-02-17 15:31:00|||||||||3394
1739806300000|2025-02-17 15:31:40|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|801
1739806370000|2025-02-17 15:32:50|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1739806380000|2025-02-17 15:33:00|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|1216
1739806530000|2025-02-17 15:35:30|347.3|347.2|347.3|347.2|347.3|347.2|347.3|347.2|0
1739806550000|2025-02-17 15:35:50|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|3125
1739806580000|2025-02-17 15:36:20|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|597
1739806610000|2025-02-17 15:36:50|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|911
1739806650000|2025-02-17 15:37:30|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|0
1739806660000|2025-02-17 15:37:40|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|724
1739806680000|2025-02-17 15:38:00|347.5|347.4|347.3|347.2|347.5|347.4|347.3|347.2|150
1739806690000|2025-02-17 15:38:10|347.4||347.3||347.4||347.3||0
1739806730000|2025-02-17 15:38:50|347.2|347|347.2|347|347.2|347|347.2|347|2847
1739806740000|2025-02-17 15:39:00||347.1||347.1||347.1||347.1|0
1739806790000|2025-02-17 15:39:50|347.1|347|347.1|347|347.1|347|347.1|346.9|2075
1739806800000|2025-02-17 15:40:00|347|346.9|347|346.9|347|346.9|347|346.9|186
1739806840000|2025-02-17 15:40:40|347.1||347.1||347.1||347.1||1430
1739806850000|2025-02-17 15:40:50|347||347||347||347||0
1739806860000|2025-02-17 15:41:00|346.9|346.8|346.9|346.8|347|346.8|346.9|346.8|1500
1739806950000|2025-02-17 15:42:30|346.8|346.7|346.9|346.7|346.9|346.7|346.8|346.7|0
1739806980000|2025-02-17 15:43:00|346.8|346.6|346.7|346.6|346.8|346.6|346.7|346.6|2905
1739806990000|2025-02-17 15:43:10|346.8||346.7||346.8||346.7||0
1739807040000|2025-02-17 15:44:00|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|3744
1739807050000|2025-02-17 15:44:10|346.7|346.6|346.7|346.6|346.7|346.6|346.7|346.6|0
1739807100000|2025-02-17 15:45:00|||||||||220
1739807120000|2025-02-17 15:45:20|346.6|346.5|346.6|346.5|346.6|346.5|346.6|346.5|5884
1739807130000|2025-02-17 15:45:30|||||||||2400
1739807160000|2025-02-17 15:46:00|346.5|346.4|346.4|346.3|346.5|346.4|346.4|346.3|3977
1739807240000|2025-02-17 15:47:20|346.5|346.4|346.5|346.3|346.5|346.4|346.5|346.3|3191
1739807250000|2025-02-17 15:47:30|346.4|346.4|346.5|346.4|346.5|346.4|346.4|346.4|0
1739807270000|2025-02-17 15:47:50||346.3||346.3||346.3||346.3|0
1739807310000|2025-02-17 15:48:30|346.4|346.2|346.4|346.3|346.4|346.3|346.4|346.2|4200
1739807320000|2025-02-17 15:48:40||346.2||346.2||346.2||346.2|3744
1739807340000|2025-02-17 15:49:00||346.3||346.2||346.3||346.2|1313
1739807440000|2025-02-17 15:50:40|346.3||346.3||346.3||346.3||0
1739807490000|2025-02-17 15:51:30|||||||||300
1739807520000|2025-02-17 15:52:00|||||||||3125
1739807540000|2025-02-17 15:52:20||346.1||346.1||346.1||346.1|42
1739807590000|2025-02-17 15:53:10|346.2||346.2||346.2||346.2||0
1739807660000|2025-02-17 15:54:20|||||||||3696
1739807670000|2025-02-17 15:54:30|||||||||2500
1739807680000|2025-02-17 15:54:40|||||||||3000
1739807700000|2025-02-17 15:55:00|346.3|346.2|346.3|346.1|346.3|346.2|346.3|346.1|2779
1739807720000|2025-02-17 15:55:20|346.2||346.2||346.2||346.2||1481
1739807730000|2025-02-17 15:55:30|||||||||300
1739807750000|2025-02-17 15:55:50|||||||||1366
1739807780000|2025-02-17 15:56:20|||||||||1470
1739807830000|2025-02-17 15:57:10|||||||||8
1739807860000|2025-02-17 15:57:40|||||||||300
1739807890000|2025-02-17 15:58:10|||||||||11
1739807940000|2025-02-17 15:59:00|||||||||25
1739807960000|2025-02-17 15:59:20|||||||||200
1739807990000|2025-02-17 15:59:50|||||||||100
1739808040000|2025-02-17 16:00:40|||||||||900
1739808100000|2025-02-17 16:01:40|346.5|346.4|346.5|346.3|346.5|346.4|346.5|346.3|2906
1739808110000|2025-02-17 16:01:50|346.3|346.2|346.3|346.2|346.3|346.2|346.3|346.2|2146
1739808130000|2025-02-17 16:02:10||346.1||346.1||346.1||346.1|1703
1739808140000|2025-02-17 16:02:20||346.2||346.1||346.2||346.1|0
1739808250000|2025-02-17 16:04:10|346.2||346.2||346.2||346.2||11
1739808410000|2025-02-17 16:06:50|346.1|346|346.1|346|346.1|346|346.1|346|2024
1739808420000|2025-02-17 16:07:00|346.2||346.2||346.2||346.2||2671
1739808440000|2025-02-17 16:07:20|346.1||346.1||346.1||346.1||0
1739808500000|2025-02-17 16:08:20|||||||||1000
1739808560000|2025-02-17 16:09:20|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|0
1739808570000|2025-02-17 16:09:30||346||346||346||346|0
1739808640000|2025-02-17 16:10:40|346.1|346.1|346.1|346|346.1|346.1|346.1|346|3877
1739808660000|2025-02-17 16:11:00|346.2||346.2||346.2||346.2||0
1739808680000|2025-02-17 16:11:20|346.1||346.1||346.1||346.1||0
1739808710000|2025-02-17 16:11:50|346|345.8|346|345.9|346|345.9|346|345.8|1786
1739808750000|2025-02-17 16:12:30|346.1|346|346.1|346|346.1|346|346.1|346|2032
1739808760000|2025-02-17 16:12:40|346.2|346.1|346.2|346.1|346.2|346.1|346.2|346.1|1575
1739808770000|2025-02-17 16:12:50|346.1|346|346.2|346|346.2|346|346.1|346|0
1739808790000|2025-02-17 16:13:10|||||||||533
1739808850000|2025-02-17 16:14:10||346.1||346.1||346.1||346.1|0
1739808880000|2025-02-17 16:14:40||346||346.1||346.1||346|4683
1739808890000|2025-02-17 16:14:50|346.1|346|346.1|346|346.1|346|346.1|346|7146
1739808900000|2025-02-17 16:15:00|346.2|346|346.1|345.9|346.2|346|346.1|345.9|2987
1739808910000|2025-02-17 16:15:10|346.2|346|346.2|346|346.2|346|346.2|346|0
1739808920000|2025-02-17 16:15:20|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739808930000|2025-02-17 16:15:30|346.1|345.9|346.1|345.9|346.2|346|346.1|345.9|0
1739808940000|2025-02-17 16:15:40|346.2|346|346.2|346|346.2|346|346.2|346|0
1739808950000|2025-02-17 16:15:50|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739808960000|2025-02-17 16:16:00|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|0
1739808970000|2025-02-17 16:16:10|346.2|346|346.2|346|346.2|346|346.2|346|0
1739808980000|2025-02-17 16:16:20|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739808990000|2025-02-17 16:16:30|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739809000000|2025-02-17 16:16:40|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739809010000|2025-02-17 16:16:50|346.1|345.9|346.1|345.9|346.2|346|346.1|345.9|0
1739809020000|2025-02-17 16:17:00|346.2|346|346.1|345.9|346.2|346|346.1|345.9|0
1739809030000|2025-02-17 16:17:10|346.2|346|346.1|345.9|346.2|346|346.1|345.9|0
1739809050000|2025-02-17 16:17:30|346.2|346|346.2|346|346.2|346|346.2|346|0
1739809060000|2025-02-17 16:17:40|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739809070000|2025-02-17 16:17:50|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739809080000|2025-02-17 16:18:00|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739809090000|2025-02-17 16:18:10|346.1|345.9|346.2|346|346.2|346|346.1|345.9|0
1739809100000|2025-02-17 16:18:20|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|0
1739809110000|2025-02-17 16:18:30|346.2|346|346.1|345.9|346.2|346|346.1|345.9|0
1739809120000|2025-02-17 16:18:40|346.2|346|346.1|345.9|346.2|346|346.1|345.9|0
1739809130000|2025-02-17 16:18:50|346.2|346|346.1|345.9|346.2|346|346.1|345.9|0
1739809140000|2025-02-17 16:19:00|346.2|346|346.1|345.9|346.2|346|346.1|345.9|27
1739809150000|2025-02-17 16:19:10|346.2|346|346.1|345.9|346.2|346|346.1|345.9|29
1739809160000|2025-02-17 16:19:20|346.2|346|346.1|345.9|346.2|346|346.1|345.9|0
1739809200000|2025-02-17 16:20:00|346.2|346|346.1|345.9|346.2|346|346.1|345.9|8790
1739809210000|2025-02-17 16:20:10|346.2|346|346.2|346|346.2|346|346.1|345.9|0
1739809220000|2025-02-17 16:20:20|346.3|346.1|346.2|346|346.3|346.1|346.2|346|1211
1739809230000|2025-02-17 16:20:30|346.1|345.9|346.2|346|346.2|346|346.1|345.9|1429
1739809250000|2025-02-17 16:20:50|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|0
1739809260000|2025-02-17 16:21:00|346.2|346|346.2|346|346.2|346|346.2|346|56
1739809280000|2025-02-17 16:21:20|346.1|345.9|346.1|345.9|346.2|346|346.1|345.9|0
1739809300000|2025-02-17 16:21:40|346.2|346|346|345.8|346.2|346|346|345.8|0
1739809310000|2025-02-17 16:21:50|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|11
1739809320000|2025-02-17 16:22:00|346.2|346|346.1|345.9|346.2|346|346.1|345.9|240
1739809350000|2025-02-17 16:22:30|346.2|346|346.1|345.9|346.2|346|346.1|345.9|0
1739809360000|2025-02-17 16:22:40|346.2|346|346.2|346|346.3|346.1|346.2|346|1484
1739809370000|2025-02-17 16:22:50|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|0
1739809380000|2025-02-17 16:23:00|346.2|346|346.3|346.1|346.3|346.1|346.2|346|87
1739809390000|2025-02-17 16:23:10|||||||||1764
1739809420000|2025-02-17 16:23:40|346.2|346|346.2|346|346.3|346.1|346.2|346|0
1739809430000|2025-02-17 16:23:50|346.3|346.1|346.2|346|346.3|346.1|346.2|346|0
1739809440000|2025-02-17 16:24:00|346.3|346.1|346.2|346|346.3|346.1|346.2|346|0
1739809480000|2025-02-17 16:24:40|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|0
1739809490000|2025-02-17 16:24:50|346.2|346|346.2|346|346.3|346.1|346.2|346|97
1739809500000|2025-02-17 16:25:00|346.3|346.1|346.3|346.1|346.3|346.1|346.2|346|0
1739809510000|2025-02-17 16:25:10|346.2|346|346.3|346.1|346.3|346.1|346.2|346|0
1739809520000|2025-02-17 16:25:20|346.2|346|346.2|346|346.3|346.1|346.2|346|0
1739809530000|2025-02-17 16:25:30|346.3|346.1|346.2|346|346.3|346.1|346.2|346|0
1739809540000|2025-02-17 16:25:40|346.3|346.1|346.2|346|346.3|346.1|346.2|346|0
1739809550000|2025-02-17 16:25:50|346.3|346.1|346.2|346|346.3|346.1|346.2|346|0
1739809560000|2025-02-17 16:26:00|346.3|346.1|346.4|346.2|346.4|346.2|346.3|346.1|3298
1739809570000|2025-02-17 16:26:10|346.3|346.1|346.4|346.2|346.4|346.2|346.3|346.1|0
1739809580000|2025-02-17 16:26:20|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|91
1739809590000|2025-02-17 16:26:30|346.2|346|346.3|346.1|346.3|346.1|346.2|346|375
1739809600000|2025-02-17 16:26:40|346.2|346|346.2|346|346.3|346.1|346.2|346|0
1739809610000|2025-02-17 16:26:50|346.3|346.1|346.2|346|346.3|346.1|346.2|346|0
1739809620000|2025-02-17 16:27:00|346.3|346.1|346.2|346|346.3|346.1|346.2|346|9932
1739809630000|2025-02-17 16:27:10|346.3|346.1|346.3|346.1|346.3|346.1|346.2|346|0
1739809660000|2025-02-17 16:27:40|346.2|346|346.4|346.2|346.4|346.2|346.2|346|340
1739809670000|2025-02-17 16:27:50|346.3|346.1|346.3|346|346.3|346.1|346.3|346|0
1739809680000|2025-02-17 16:28:00|346.2|346.1|346.2|346|346.2|346.1|346.2|346|1391
1739809690000|2025-02-17 16:28:10|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|0
1739809710000|2025-02-17 16:28:30|346.2|346|346.2|346|346.3|346.1|346.2|346|2293
1739809720000|2025-02-17 16:28:40|346.3|346.1|346.2|346|346.3|346.1|346.2|346|12
1739809740000|2025-02-17 16:29:00|346.3|346.1|346.2|346|346.3|346.1|346.2|346|1060
1739809750000|2025-02-17 16:29:10|346.3|346.1|346.1|345.9|346.3|346.1|346.1|345.9|154
1739809760000|2025-02-17 16:29:20|346.2|346|346.2|346|346.2|346|346.2|346|151
1739809770000|2025-02-17 16:29:30|346.1|345.9|346|345.8|346.1|345.9|346|345.8|4221
1739809780000|2025-02-17 16:29:40|346.1|345.9|346.1|345.9|346.2|346|346.1|345.9|130
1739809790000|2025-02-17 16:29:50|346.2|346|346.2|346|346.2|346|346.1|345.9|258
1740038410000|2025-02-20 08:00:10|350.3|350|350.2|350|350.3|350|350.2|350|6
1740038420000|2025-02-20 08:00:20|350|349.8|349.9|349.8|350|349.8|349.9|349.8|261
1740038430000|2025-02-20 08:00:30|350|349.9|350|349.8|350.2|349.9|350|349.8|318
1740038440000|2025-02-20 08:00:40|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|150
1740038450000|2025-02-20 08:00:50|350.1|349.8|350.1|349.8|350.1|349.8|350.1|349.8|0
1740038460000|2025-02-20 08:01:00|350|349.7|350|349.8|350|349.8|350|349.6|0
1740038470000|2025-02-20 08:011740124810000|2025-02-21 08:00:10|347.8|347.7|347.6|347.3|347.8|347.7|347.6|347.3|3727
1740124820000|2025-02-21 08:00:20|347.5|347|347.3|347|347.5|347|347.3|347|218
1740124840000|2025-02-21 08:00:40|347.5|347.1|347.5|347.1|347.5|347.1|347.5|347.1|878
1740124850000|2025-02-21 08:00:50|347.4|347|347.5|347.1|347.5|347.1|347.2|347|892
1740124870000|2025-02-21 08:01:10|347.4||347.5||347.5||347.4||0
1740124880000|2025-02-21 08:01:20|347.4||347.5||347.5||347.4||0
1740124890000|2025-02-21 08:01:30|347.4||347.5||347.5||347.4||0
1740124910000|2025-02-21 08:01:50|347.4||347.4||347.4||347.4||0
1740124920000|2025-02-21 08:02:00|347.5|347.2|347.7|347.5|347.7|347.5|347.5|347.2|88
1740124930000|2025-02-21 08:02:10|347.8||347.8||347.8||347.8||0
1740124950000|2025-02-21 08:02:30||347.6||347.5||347.6||347.5|0
1740124980000|2025-02-21 08:03:00|347.7|347.4|347.8|347.5|347.8|347.5|347.7|347.4|0
1740125000000|2025-02-21 08:03:20|347.7|347.4|347.7|347.5|347.7|347.5|347.7|347.4|0
1740125010000|2025-02-21 08:03:30|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|0
1740125020000|2025-02-21 08:03:40|347.9|347.6|347.9|347.7|347.9|347.7|347.9|347.6|1671
1740125040000|2025-02-21 08:04:00|348|347.8|348.3|348|348.3|348|348|347.8|1074
1740125050000|2025-02-21 08:04:10||348.1||348.1||348.1||348.1|789
1740125080000|2025-02-21 08:04:40|348.4|348.2|348.5|348.1|348.5|348.2|348.4|348.1|0
1740125090000|2025-02-21 08:04:50|348.4||348.4||348.4||348.4||0
1740125100000|2025-02-21 08:05:00|348.5||348.5||348.5||348.5||0
1740125110000|2025-02-21 08:05:10|348.4|348|348.3|348.1|348.4|348.1|348.2|348|1958
1740125150000|2025-02-21 08:05:50||348.2||348.2||348.2||348.2|0
1740125160000|2025-02-21 08:06:00|348.5||348.5||348.5||348.5||147
1740125210000|2025-02-21 08:06:50||348.3||348.3||348.3||348.3|740
1740125230000|2025-02-21 08:07:10|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|2390
1740125270000|2025-02-21 08:07:50|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|0
1740125330000|2025-02-21 08:08:50||348||348||348||348|153
1740125340000|2025-02-21 08:09:00|348.2||348.2||348.2||348.2||323
1740125350000|2025-02-21 08:09:10|348.3|348.1|348.3|348.2|348.3|348.2|348.3|348.1|0
1740125370000|2025-02-21 08:09:30||348.1||348.1||348.1||348.1|150
1740125400000|2025-02-21 08:10:00||348.2||348.2||348.2||348.1|0
1740125410000|2025-02-21 08:10:10|348.4||348.4||348.4||348.4||982
1740125430000|2025-02-21 08:10:30|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|0
1740125460000|2025-02-21 08:11:00||348.2||348.2||348.2||348.2|0
1740125470000|2025-02-21 08:11:10|348.4|348|348.1|347.9|348.4|348|348.1|347.9|1679
1740125490000|2025-02-21 08:11:30|348.3|348|348.3|348|348.3|348|348.3|348|0
1740125500000|2025-02-21 08:11:40|348.4|348.1|348.4|348.2|348.4|348.2|348.4|348.1|1800
1740125580000|2025-02-21 08:13:00|348.3|348.3|348.5|348.3|348.5|348.3|348.3|348.3|0
1740125590000|2025-02-21 08:13:10||348.4||348.4||348.4||348.4|1072
1740125620000|2025-02-21 08:13:40|348.6|348.5|348.6|348.4|348.6|348.5|348.6|348.4|729
1740125650000|2025-02-21 08:14:10|348.5|348.2|348.4|348.2|348.5|348.2|348.4|348.2|0
1740125680000|2025-02-21 08:14:40|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1740125700000|2025-02-21 08:15:00|348.4|348.2|348.5|348.2|348.5|348.2|348.4|348.2|575
1740125710000|2025-02-21 08:15:10|348.4|348.3|348.4|348.2|348.4|348.3|348.4|348.2|927
1740125740000|2025-02-21 08:15:40|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|0
1740125750000|2025-02-21 08:15:50|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|1681
1740125760000|2025-02-21 08:16:00|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|622
1740125810000|2025-02-21 08:16:50|348.2|348|348.1|348|348.2|348|348.1|348|808
1740125820000|2025-02-21 08:17:00|||||||||804
1740125830000|2025-02-21 08:17:10|348.2||348.2||348.2||348.2||1164
1740125840000|2025-02-21 08:17:20|348.3|348.2|348.3|348.1|348.3|348.2|348.3|348.1|164
1740125890000|2025-02-21 08:18:10|||||||||804
1740125910000|2025-02-21 08:18:30|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|804
1740125920000|2025-02-21 08:18:40|348.5||348.5||348.5||348.5||0
1740125940000|2025-02-21 08:19:00|348.4|348.3|348.5|348.3|348.5|348.3|348.4|348.3|804
1740126000000|2025-02-21 08:20:00|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|1041
1740126010000|2025-02-21 08:20:10|348.3||348.3||348.3||348.3||0
1740126020000|2025-02-21 08:20:20|348.4||348.4||348.4||348.4||804
1740126060000|2025-02-21 08:21:00||348.3||348.3||348.3||348.3|804
1740126070000|2025-02-21 08:21:10||348.2||348.2||348.2||348.2|0
1740126100000|2025-02-21 08:21:40|348.3||348.3||348.3||348.3||0
1740126120000|2025-02-21 08:22:00|348.1|348|348.1|348|348.1|348|348.1|348|711
1740126130000|2025-02-21 08:22:10|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|941
1740126150000|2025-02-21 08:22:30|348.4||348.4||348.4||348.4||0
1740126180000|2025-02-21 08:23:00||348.2||348.3||348.3||348.2|4048
1740126190000|2025-02-21 08:23:10|348.3|348.2|348.2|348|348.3|348.2|348.2|348|1925
1740126230000|2025-02-21 08:23:50||348.1||348.1||348.1||348.1|0
1740126240000|2025-02-21 08:24:00|348.3||348.3||348.3||348.3||1810
1740126300000|2025-02-21 08:25:00|348.2|348|348.2|348|348.2|348|348.2|348|947
1740126340000|2025-02-21 08:25:40|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|249
1740126350000|2025-02-21 08:25:50|348.4||348.4||348.4||348.4||0
1740126370000|2025-02-21 08:26:10|348.3||348.2||348.3||348.2||0
1740126420000|2025-02-21 08:27:00|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|2545
1740126430000|2025-02-21 08:27:10|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1740126480000|2025-02-21 08:28:00||348.2||348.2||348.2||348.2|150
1740126520000|2025-02-21 08:28:40|348.3||348.3||348.3||348.3||0
1740126550000|2025-02-21 08:29:10||348.1||348.1||348.1||348.1|1213
1740126720000|2025-02-21 08:32:00|348.5|348.2|348.5|348.4|348.5|348.4|348.5|348.2|3151
1740126740000|2025-02-21 08:32:20|348.6||348.6||348.6||348.6||143
1740126760000|2025-02-21 08:32:40||348.5||348.5||348.5||348.5|0
1740126770000|2025-02-21 08:32:50|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|0
1740126780000|2025-02-21 08:33:00|348.9|348.7|348.8|348.7|348.9|348.8|348.8|348.7|951
1740126800000|2025-02-21 08:33:20|||||||||1000
1740126810000|2025-02-21 08:33:30|348.9||348.9||348.9||348.9||1125
1740126870000|2025-02-21 08:34:30||348.8||348.8||348.8||348.8|0
1740126890000|2025-02-21 08:34:50|349|348.9|349.1|349|349.1|349|349|348.9|5250
1740126930000|2025-02-21 08:35:30|||||||||20
1740126950000|2025-02-21 08:35:50|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|2089
1740126960000|2025-02-21 08:36:00|349.1|349|349.1|349|349.1|349|349.1|349|0
1740126970000|2025-02-21 08:36:10|349|348.9|349|348.9|349|348.9|349|348.9|0
1740127010000|2025-02-21 08:36:50|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|1047
1740127040000|2025-02-21 08:37:20|349|348.9|349|348.8|349|348.9|349|348.8|1867
1740127060000|2025-02-21 08:37:40|349.1|348.9|349|348.9|349.1|348.9|349|348.9|2519
1740127070000|2025-02-21 08:37:50|349.1||349.1||349.1||349.1||0
1740127080000|2025-02-21 08:38:00|349||349||349||349||0
1740127140000|2025-02-21 08:39:00||348.8||348.8||348.8||348.8|0
1740127150000|2025-02-21 08:39:10|348.9||348.9||348.9||348.9||0
1740127160000|2025-02-21 08:39:20|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1740127190000|2025-02-21 08:39:50|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1377
1740127200000|2025-02-21 08:40:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|296
1740127210000|2025-02-21 08:40:10|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|148
1740127250000|2025-02-21 08:40:50|348.8||348.8||348.8||348.8||143
1740127380000|2025-02-21 08:43:00|348.7||348.7||348.7||348.7||0
1740127410000|2025-02-21 08:43:30|348.8||348.8||348.8||348.8||0
1740127520000|2025-02-21 08:45:20|348.7||348.7||348.7||348.7||0
1740127600000|2025-02-21 08:46:40|||||||||478
1740127770000|2025-02-21 08:49:30|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|0
1740127810000|2025-02-21 08:50:10|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|4429
1740127920000|2025-02-21 08:52:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|1350
1740127930000|2025-02-21 08:52:10||348.2||348.3||348.3||348.2|1313
1740127990000|2025-02-21 08:53:10||348.2||348.2||348.2||348.2|0
1740128060000|2025-02-21 08:54:20||348.3||348.2||348.3||348.2|0
1740128090000|2025-02-21 08:54:50|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|0
1740128100000|2025-02-21 08:55:00|||||||||720
1740128170000|2025-02-21 08:56:10|348.1|348|348.1|348|348.1|348|348.1|348|0
1740128290000|2025-02-21 08:58:10|348|347.9|348|347.9|348|347.9|348|347.9|314
1740128380000|2025-02-21 08:59:40|||||||||830
1740128500000|2025-02-21 09:01:40|348.1||348.1||348.1||348.1||1181
1740128520000|2025-02-21 09:02:00|347.9|347.8|348|347.9|348|347.9|347.9|347.8|4029
1740128540000|2025-02-21 09:02:20|||||||||892
1740128680000|2025-02-21 09:04:40||347.8||347.8||347.8||347.8|935
1740128700000|2025-02-21 09:05:00|347.9|347.7|347.8|347.7|347.9|347.7|347.8|347.7|0
1740128770000|2025-02-21 09:06:10|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|945
1740128780000|2025-02-21 09:06:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1396
1740128800000|2025-02-21 09:06:40||347.6||347.6||347.6||347.6|1135
1740128820000|2025-02-21 09:07:00||347.7||347.6||347.7||347.6|0
1740128840000|2025-02-21 09:07:20|347.7||347.7||347.7||347.7||0
1740128960000|2025-02-21 09:09:20|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|1296
1740129090000|2025-02-21 09:11:30|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|10
1740129130000|2025-02-21 09:12:10|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|0
1740129250000|2025-02-21 09:14:10|||||||||3000
1740129290000|2025-02-21 09:14:50|347.3|347.2|347.4|347.2|347.4|347.2|347.3|347.2|1058
1740129300000|2025-02-21 09:15:00||347.3||347.3||347.3||347.3|0
1740129330000|2025-02-21 09:15:30|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1740129360000|2025-02-21 09:16:00|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|1
1740129370000|2025-02-21 09:16:10|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1740129390000|2025-02-21 09:16:30|||||||||150
1740129410000|2025-02-21 09:16:50|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|880
1740129490000|2025-02-21 09:18:10|347.7|347.6|347.7|347.5|347.7|347.6|347.7|347.5|0
1740129530000|2025-02-21 09:18:50||347.6||347.6||347.6||347.6|0
1740129550000|2025-02-21 09:19:10|||||||||912
1740129560000|2025-02-21 09:19:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|2845
1740129580000|2025-02-21 09:19:40|347.9||347.9||347.9||347.9||465
1740129590000|2025-02-21 09:19:50|347.8||347.8||347.8||347.8||0
1740129830000|2025-02-21 09:23:50|348|347.8|348|347.8|348|347.9|348|347.8|0
1740129900000|2025-02-21 09:25:00|347.8|347.7|348|347.8|348|347.8|347.8|347.7|50
1740129920000|2025-02-21 09:25:20|347.9||347.9||347.9||347.9||0
1740129940000|2025-02-21 09:25:40|348|347.9|348|347.9|348|347.9|348|347.9|4310
1740129950000|2025-02-21 09:25:50|348.1|348|348.1|348|348.1|348|348.1|348|980
1740130050000|2025-02-21 09:27:30|348|347.9|347.9|347.8|348|347.9|347.9|347.8|0
1740130060000|2025-02-21 09:27:40|348|347.9|348.1|347.9|348.1|347.9|348|347.9|939
1740130080000|2025-02-21 09:28:00||348||347.9||348||347.9|200
1740130160000|2025-02-21 09:29:20|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1740130250000|2025-02-21 09:30:50|348|347.9|348.1|347.9|348.1|347.9|348|347.9|876
1740130340000|2025-02-21 09:32:20|348.2|348|348.4|348.2|348.4|348.2|348.2|348|8749
1740130390000|2025-02-21 09:33:10||348.3||348.3||348.3||348.3|0
1740130410000|2025-02-21 09:33:30|||||||||2781
1740130460000|2025-02-21 09:34:20||348.2||348.2||348.2||348.2|917
1740130560000|2025-02-21 09:36:00|348.5|348.4|348.6|348.5|348.6|348.5|348.5|348.4|2219
1740130570000|2025-02-21 09:36:10||348.4||348.4||348.4||348.4|0
1740130730000|2025-02-21 09:38:50|348.5||348.5||348.5||348.5||0
1740130740000|2025-02-21 09:39:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|744
1740130890000|2025-02-21 09:41:30|348.3|348.2|348.4|348.2|348.4|348.2|348.3|348.2|0
1740130900000|2025-02-21 09:41:40|348.3||348.3||348.3||348.3||0
1740130930000|2025-02-21 09:42:10||348.1||348.2||348.2||348.1|0
1740131070000|2025-02-21 09:44:30|348.4|348.1|348.4|348.2|348.4|348.2|348.4|348.1|0
1740131090000|2025-02-21 09:44:50|348.3||348.3||348.3||348.3||0
1740131100000|2025-02-21 09:45:00||348.1||348.1||348.2||348.1|0
1740131110000|2025-02-21 09:45:10||348.2||348.2||348.2||348.1|0
1740131120000|2025-02-21 09:45:20||348.1||348.1||348.2||348.1|0
1740131130000|2025-02-21 09:45:30||348.2||348.1||348.2||348.1|0
1740131150000|2025-02-21 09:45:50|348.4|348.2|348.4|348.3|348.4|348.3|348.4|348.1|970
1740131160000|2025-02-21 09:46:00|348.5||348.5||348.5||348.5||0
1740131170000|2025-02-21 09:46:10|348.4||348.4||348.4||348.4||0
1740131230000|2025-02-21 09:47:10||348.2||348.2||348.2||348.2|0
1740131250000|2025-02-21 09:47:30|348.3||348.3||348.3||348.3||0
1740131280000|2025-02-21 09:48:00|348.2|348.1|348|347.8|348.2|348.1|348|347.8|2900
1740131300000|2025-02-21 09:48:20||347.9||347.8||347.9||347.8|0
1740131320000|2025-02-21 09:48:40|347.9||347.9||347.9||347.9||0
1740131340000|2025-02-21 09:49:00|348||348||348||348||2584
1740131470000|2025-02-21 09:51:10|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|957
1740131490000|2025-02-21 09:51:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|660
1740131520000|2025-02-21 09:52:00|348|347.9|348|347.9|348|347.9|348|347.9|1010
1740131630000|2025-02-21 09:53:50|||||||||975
1740131670000|2025-02-21 09:54:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|953
1740131720000|2025-02-21 09:55:20|348||347.9||348||347.9||0
1740131830000|2025-02-21 09:57:10|||||||||189
1740131850000|2025-02-21 09:57:30|348|347.9|348|347.9|348|347.9|348|347.9|0
1740131930000|2025-02-21 09:58:50|348.1|348|348.1|348|348.1|348|348.1|348|34
1740132060000|2025-02-21 10:01:00||347.9||347.9||347.9||347.9|12
1740132110000|2025-02-21 10:01:50||348||348||348||348|0
1740132130000|2025-02-21 10:02:10|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|2487
1740132140000|2025-02-21 10:02:20|348.3||348.3||348.3||348.3||0
1740132270000|2025-02-21 10:04:30|348.4|348.2|348.4|348.3|348.4|348.3|348.4|348.2|1012
1740132320000|2025-02-21 10:05:20|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1740132340000|2025-02-21 10:05:40|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|988
1740132370000|2025-02-21 10:06:10|348.5||348.5||348.5||348.5||0
1740132490000|2025-02-21 10:08:10|348.4||348.4||348.4||348.4||0
1740132510000|2025-02-21 10:08:30|348.5||348.5||348.5||348.5||0
1740132520000|2025-02-21 10:08:40|348.4||348.4||348.4||348.4||0
1740132530000|2025-02-21 10:08:50|348.5||348.4||348.5||348.4||0
1740132540000|2025-02-21 10:09:00|348.5||348.5||348.5||348.5||0
1740132560000|2025-02-21 10:09:20|||||||||3
1740132600000|2025-02-21 10:10:00|348.4|348.2|348.2|348.1|348.4|348.2|348.2|348.1|3714
1740132650000|2025-02-21 10:10:50|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|964
1740132660000|2025-02-21 10:11:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|0
1740132710000|2025-02-21 10:11:50|348.3|348.2|348.3|348.2|348.4|348.2|348.3|348.2|1867
1740132840000|2025-02-21 10:14:00|||||||||110
1740132880000|2025-02-21 10:14:40|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|2534
1740132930000|2025-02-21 10:15:30|348.5||348.5||348.5||348.5||924
1740133040000|2025-02-21 10:17:20|348.3|348.2|348.3|348.1|348.3|348.2|348.2|348.1|279
1740133090000|2025-02-21 10:18:10|348.2||348.2||348.2||348.2||0
1740133110000|2025-02-21 10:18:30|348.1|348|348.1|348|348.1|348|348.1|348|862
1740133150000|2025-02-21 10:19:10|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|2297
1740133200000|2025-02-21 10:20:00|348|347.9|348.1|348|348.1|348|348|347.9|3454
1740133240000|2025-02-21 10:20:40|348|347.9|348|347.9|348|347.9|348|347.9|35
1740133280000|2025-02-21 10:21:20|348.1||348||348.1||348||0
1740133290000|2025-02-21 10:21:30|348.1|348|348.1|348|348.1|348|348.1|348|0
1740133400000|2025-02-21 10:23:20|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|721
1740133410000|2025-02-21 10:23:30|348.3||348.3||348.3||348.2||4108
1740133420000|2025-02-21 10:23:40|348.2|347.9|348.1|347.9|348.2|347.9|348.1|347.9|6645
1740133430000|2025-02-21 10:23:50|||||||||1623
1740133460000|2025-02-21 10:24:20|348||348||348||348||0
1740133490000|2025-02-21 10:24:50|348.1||348||348.1||348||2527
1740133560000|2025-02-21 10:26:00|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1740133570000|2025-02-21 10:26:10|347.8|347.7|347.9|347.7|347.9|347.7|347.8|347.7|0
1740133760000|2025-02-21 10:29:20|347.8||347.8||347.8||347.8||0
1740133810000|2025-02-21 10:30:10|||||||||290
1740134000000|2025-02-21 10:33:20|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|29
1740134010000|2025-02-21 10:33:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1740134030000|2025-02-21 10:33:50||347.4||347.4||347.4||347.4|0
1740134150000|2025-02-21 10:35:50|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|119
1740134280000|2025-02-21 10:38:00|347.8||347.8||347.8||347.8||0
1740134310000|2025-02-21 10:38:30|347.9|347.8|347.9|347.7|347.9|347.8|347.9|347.7|2527
1740134320000|2025-02-21 10:38:40||347.8||347.8||347.8||347.8|739
1740134340000|2025-02-21 10:39:00|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|0
1740134350000|2025-02-21 10:39:10|347.6|347.5|347.4|347.3|347.6|347.5|347.4|347.3|17
1740134360000|2025-02-21 10:39:20|347.5|347.4|347.6|347.5|347.6|347.5|347.5|347.4|1689
1740134440000|2025-02-21 10:40:40|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1740134450000|2025-02-21 10:40:50|347.4|347.3|347.5|347.4|347.5|347.4|347.4|347.3|302
1740134470000|2025-02-21 10:41:10|347.6||347.6||347.6||347.6||2042
1740134660000|2025-02-21 10:44:20||347.5||347.5||347.5||347.5|0
1740134700000|2025-02-21 10:45:00|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1740134750000|2025-02-21 10:45:50|347.7|347.5|347.7|347.5|347.7|347.5|347.7|347.5|760
1740134930000|2025-02-21 10:48:50||347.6||347.6||347.6||347.6|0
1740134970000|2025-02-21 10:49:30|347.8|347.7|347.8|347.6|347.8|347.7|347.8|347.6|2842
1740134980000|2025-02-21 10:49:40|347.7||347.7||347.7||347.7||1815
1740134990000|2025-02-21 10:49:50|||||||||222
1740135000000|2025-02-21 10:50:00|||||||||112
1740135010000|2025-02-21 10:50:10|||||||||326
1740135020000|2025-02-21 10:50:20|||||||||973
1740135030000|2025-02-21 10:50:30|||||||||2979
1740135040000|2025-02-21 10:50:40|||||||||2092
1740135050000|2025-02-21 10:50:50|||||||||109
1740135060000|2025-02-21 10:51:00|||||||||215
1740135070000|2025-02-21 10:51:10||347.5||347.5||347.5||347.5|2223
1740135080000|2025-02-21 10:51:20||347.6||347.6||347.6||347.6|3222
1740135090000|2025-02-21 10:51:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|2456
1740135100000|2025-02-21 10:51:40|||||||||212
1740135110000|2025-02-21 10:51:50|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|223
1740135120000|2025-02-21 10:52:00|||||||||155
1740135130000|2025-02-21 10:52:10|||||||||227
1740135140000|2025-02-21 10:52:20|||||||||152
1740135150000|2025-02-21 10:52:30|||||||||108
1740135160000|2025-02-21 10:52:40|||||||||330
1740135170000|2025-02-21 10:52:50|||||||||115
1740135180000|2025-02-21 10:53:00|||||||||600
1740135190000|2025-02-21 10:53:10|||||||||147
1740135200000|2025-02-21 10:53:20|347.6||347.6||347.6||347.6||1324
1740135210000|2025-02-21 10:53:30|347.5||347.5||347.5||347.5||247
1740135220000|2025-02-21 10:53:40|||||||||327
1740135230000|2025-02-21 10:53:50|||||||||1333
1740135240000|2025-02-21 10:54:00|||||||||1815
1740135250000|2025-02-21 10:54:10|||||||||222
1740135260000|2025-02-21 10:54:20|||||||||111
1740135270000|2025-02-21 10:54:30|||||||||93
1740135280000|2025-02-21 10:54:40|347.4|347.3|347.5|347.3|347.5|347.3|347.4|347.3|2785
1740135290000|2025-02-21 10:54:50|347.4|347.4|347.5|347.4|347.5|347.4|347.4|347.4|609
1740135300000|2025-02-21 10:55:00|||||||||338
1740135310000|2025-02-21 10:55:10|||||||||320
1740135320000|2025-02-21 10:55:20|||||||||109
1740135330000|2025-02-21 10:55:30|||||||||111
1740135340000|2025-02-21 10:55:40|347.6||347.6||347.6||347.6||361
1740135350000|2025-02-21 10:55:50|||||||||110
1740135360000|2025-02-21 10:56:00|||||||||335
1740135370000|2025-02-21 10:56:10|347.5||347.5||347.5||347.5||215
1740135380000|2025-02-21 10:56:20|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|1318
1740135390000|2025-02-21 10:56:30|||||||||114
1740135400000|2025-02-21 10:56:40|||||||||223
1740135410000|2025-02-21 10:56:50|||||||||113
1740135420000|2025-02-21 10:57:00|||||||||204
1740135430000|2025-02-21 10:57:10|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|283
1740135440000|2025-02-21 10:57:20||347.5||347.6||347.6||347.5|108
1740135450000|2025-02-21 10:57:30|||||||||193
1740135460000|2025-02-21 10:57:40|||||||||222
1740135470000|2025-02-21 10:57:50|||||||||113
1740135480000|2025-02-21 10:58:00|||||||||1240
1740135490000|2025-02-21 10:58:10|||||||||355
1740135500000|2025-02-21 10:58:20|||||||||106
1740135510000|2025-02-21 10:58:30|347.6|347.5|347.7|347.6|347.7|347.6|347.6|347.5|604
1740135520000|2025-02-21 10:58:40|||||||||225
1740135530000|2025-02-21 10:58:50|||||||||110
1740135540000|2025-02-21 10:59:00|||||||||1693
1740135550000|2025-02-21 10:59:10|||||||||444
1740135560000|2025-02-21 10:59:20|||||||||113
1740135570000|2025-02-21 10:59:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1572
1740135580000|2025-02-21 10:59:40|||||||||333
1740135590000|2025-02-21 10:59:50|||||||||223
1740135600000|2025-02-21 11:00:00|||||||||217
1740135630000|2025-02-21 11:00:30|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|2471
1740135650000|2025-02-21 11:00:50|||||||||1652
1740135820000|2025-02-21 11:03:40|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|720
1740135910000|2025-02-21 11:05:10|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1740135980000|2025-02-21 11:06:20|347.6|347.5|347.6|347.5|347.7|347.6|347.6|347.5|5999
1740136050000|2025-02-21 11:07:30|||||||||1010
1740136060000|2025-02-21 11:07:40|347.8|347.6|347.8|347.7|347.8|347.7|347.8|347.6|2502
1740136080000|2025-02-21 11:08:00|||||||||3053
1740136090000|2025-02-21 11:08:10|347.9||347.9||347.9||347.9||0
1740136140000|2025-02-21 11:09:00|347.8||347.8||347.8||347.8||0
1740136170000|2025-02-21 11:09:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|3162
1740136190000|2025-02-21 11:09:50||347.7||347.7||347.7||347.7|67
1740136220000|2025-02-21 11:10:20|347.8||347.8||347.8||347.8||0
1740136250000|2025-02-21 11:10:50|347.9||347.9||347.9||347.9||0
1740136270000|2025-02-21 11:11:10|347.8||347.8||347.8||347.8||0
1740136280000|2025-02-21 11:11:20|347.7|347.6|347.8|347.7|347.8|347.7|347.7|347.6|682
1740136290000|2025-02-21 11:11:30|347.9||347.8||347.9||347.8||3009
1740136300000|2025-02-21 11:11:40|||||||||1043
1740136310000|2025-02-21 11:11:50||347.6||347.7||347.7||347.6|864
1740136360000|2025-02-21 11:12:40||347.6||347.6||347.6||347.6|0
1740136480000|2025-02-21 11:14:40|347.7||347.7||347.7||347.7||0
1740136510000|2025-02-21 11:15:10|347.8|347.7|347.9|347.8|347.9|347.8|347.8|347.7|2833
1740136560000|2025-02-21 11:16:00|347.8|347.7|347.9|347.7|347.9|347.7|347.8|347.7|903
1740136700000|2025-02-21 11:18:20|347.8||347.9||347.9||347.8||0
1740136710000|2025-02-21 11:18:30||347.8||347.8||347.8||347.8|0
1740136810000|2025-02-21 11:20:10||347.7||347.7||347.7||347.7|1396
1740136860000|2025-02-21 11:21:00|348|347.8|348|347.9|348|347.9|348|347.8|505
1740136870000|2025-02-21 11:21:10|348.1|348|348.1|347.9|348.1|348|348.1|347.9|0
1740136880000|2025-02-21 11:21:20|348||348||348||348||845
1740136890000|2025-02-21 11:21:30|||||||||1
1740136930000|2025-02-21 11:22:10|||||||||703
1740137070000|2025-02-21 11:24:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1740137080000|2025-02-21 11:24:40|348||348||348||348||0
1740137210000|2025-02-21 11:26:50|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|4090
1740137410000|2025-02-21 11:30:10|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|1756
1740137420000|2025-02-21 11:30:20|347.7||347.7||347.7||347.7||0
1740137470000|2025-02-21 11:31:10|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|3759
1740137480000|2025-02-21 11:31:20|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|503
1740137490000|2025-02-21 11:31:30|348|347.9|348|347.8|348|347.9|348|347.8|666
1740137600000|2025-02-21 11:33:20|347.9||347.9||347.9||347.9||0
1740137650000|2025-02-21 11:34:10|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1740137700000|2025-02-21 11:35:00|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|263
1740137730000|2025-02-21 11:35:30|348|347.9|348|347.9|348|347.9|348|347.9|0
1740137770000|2025-02-21 11:36:10|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|1000
1740137780000|2025-02-21 11:36:20|||||||||1020
1740137790000|2025-02-21 11:36:30|348||348||348||348||0
1740137820000|2025-02-21 11:37:00|347.9||347.9||347.9||347.9||0
1740137830000|2025-02-21 11:37:10|||||||||845
1740137940000|2025-02-21 11:39:00|347.8|347.7|347.9|347.7|347.9|347.7|347.8|347.7|13
1740138130000|2025-02-21 11:42:10|348|347.8|348|347.9|348|347.9|348|347.8|150
1740138220000|2025-02-21 11:43:40|||||||||2370
1740138370000|2025-02-21 11:46:10|348.1||348.1||348.1||348.1||1432
1740138430000|2025-02-21 11:47:10|348||348.1||348.1||348||0
1740138570000|2025-02-21 11:49:30|348||348||348||348||0
1740138640000|2025-02-21 11:50:40|348.1||348||348.1||348||0
1740138650000|2025-02-21 11:50:50|348.1||348||348.1||348||0
1740138660000|2025-02-21 11:51:00|348.1|348|348.1|348|348.1|348|348.1|348|2966
1740138780000|2025-02-21 11:53:00|348|347.9|348|347.9|348|347.9|348|347.9|0
1740138950000|2025-02-21 11:55:50|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1740138960000|2025-02-21 11:56:00|348||348||348||348||1006
1740138990000|2025-02-21 11:56:30||347.9||347.9||347.9||347.9|0
1740139020000|2025-02-21 11:57:00||347.8||347.8||347.8||347.8|0
1740139080000|2025-02-21 11:58:00|347.9||347.9||347.9||347.9||826
1740139090000|2025-02-21 11:58:10|348|347.9|348|347.9|348|347.9|348|347.9|356
1740139100000|2025-02-21 11:58:20||347.8||347.8||347.8||347.8|0
1740139360000|2025-02-21 12:02:40|347.9|347.9|347.9|347.8|347.9|347.9|347.9|347.8|2074
1740139380000|2025-02-21 12:03:00|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1338
1740139390000|2025-02-21 12:03:10|||||||||2093
1740139500000|2025-02-21 12:05:00|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|20
1740139510000|2025-02-21 12:05:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|315
1740139960000|2025-02-21 12:12:40|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|1854
1740140200000|2025-02-21 12:16:40|||||||||1513
1740140260000|2025-02-21 12:17:40|||||||||847
1740140430000|2025-02-21 12:20:30|347.8|347.7|347.9|347.7|347.9|347.7|347.8|347.7|4487
1740140460000|2025-02-21 12:21:00|347.8||347.8||347.8||347.8||0
1740140470000|2025-02-21 12:21:10|347.7|347.6|347.8|347.6|347.8|347.6|347.7|347.6|0
1740140480000|2025-02-21 12:21:20|347.7||347.7||347.7||347.7||0
1740140490000|2025-02-21 12:21:30|347.8||347.8||347.8||347.8||0
1740140600000|2025-02-21 12:23:20|347.7||347.7||347.7||347.7||0
1740140740000|2025-02-21 12:25:40|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|33
1740140850000|2025-02-21 12:27:30|||||||||10
1740140940000|2025-02-21 12:29:00|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|1028
1740140960000|2025-02-21 12:29:20|||||||||2422
1740141010000|2025-02-21 12:30:10|||||||||2199
1740141030000|2025-02-21 12:30:30|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|0
1740141040000|2025-02-21 12:30:40|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1740141050000|2025-02-21 12:30:50||347.3||347.3||347.3||347.3|100
1740141060000|2025-02-21 12:31:00|347.4||347.5||347.5||347.4||387
1740141070000|2025-02-21 12:31:10|347.4||347.4||347.4||347.4||505
1740141100000|2025-02-21 12:31:40|347.5||347.5||347.5||347.5||0
1740141110000|2025-02-21 12:31:50|347.4||347.4||347.4||347.4||17
1740141200000|2025-02-21 12:33:20|347.5||347.5||347.5||347.5||0
1740141250000|2025-02-21 12:34:10|347.4||347.4||347.4||347.4||0
1740141300000|2025-02-21 12:35:00|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|3730
1740141310000|2025-02-21 12:35:10|||||||||3692
1740141510000|2025-02-21 12:38:30|347.6||347.5||347.6||347.5||0
1740141530000|2025-02-21 12:38:50|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|162
1740141640000|2025-02-21 12:40:40|347.4|347.3|347.4|347.3|347.4|347.3|347.4|347.3|760
1740141660000|2025-02-21 12:41:00|347.5|347.4|347.5|347.4|347.5|347.4|347.5|347.4|0
1740141670000|2025-02-21 12:41:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|760
1740141950000|2025-02-21 12:45:50|347.7||347.7||347.7||347.7||929
1740142190000|2025-02-21 12:49:50|347.6||347.6||347.6||347.6||0
1740142240000|2025-02-21 12:50:40|347.7||347.7||347.7||347.6||2764
1740142340000|2025-02-21 12:52:20||347.6||347.6||347.6||347.6|0
1740142380000|2025-02-21 12:53:00|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|833
1740142540000|2025-02-21 12:55:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|4863
1740142560000|2025-02-21 12:56:00||347.7||347.7||347.7||347.7|946
1740142570000|2025-02-21 12:56:10|347.8||347.8||347.8||347.8||0
1740142590000|2025-02-21 12:56:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|3908
1740142600000|2025-02-21 12:56:40|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1740142630000|2025-02-21 12:57:10|347.9||347.9||347.9||347.9||366
1740142660000|2025-02-21 12:57:40||347.8||347.8||347.8||347.8|810
1740142700000|2025-02-21 12:58:20|348|347.9|348|347.9|348|347.9|348|347.9|3477
1740142750000|2025-02-21 12:59:10|||||||||877
1740142950000|2025-02-21 13:02:30|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|100
1740142960000|2025-02-21 13:02:40|347.8|347.7|347.8|347.6|347.8|347.7|347.8|347.6|0
1740142970000|2025-02-21 13:02:50||347.7||347.7||347.7||347.7|29
1740143010000|2025-02-21 13:03:30|||||||||850
1740143060000|2025-02-21 13:04:20||347.6||347.6||347.6||347.6|877
1740143110000|2025-02-21 13:05:10|347.7||347.7||347.7||347.7||0
1740143230000|2025-02-21 13:07:10|347.6|347.5|347.6|347.5|347.6|347.5|347.6|347.5|9
1740143240000|2025-02-21 13:07:20|347.7|347.6|347.7|347.6|347.7|347.6|347.7|347.6|1553
1740143280000|2025-02-21 13:08:00|||||||||6
1740143360000|2025-02-21 13:09:20|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|0
1740143390000|2025-02-21 13:09:50|||||||||480
1740143400000|2025-02-21 13:10:00|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1740143430000|2025-02-21 13:10:30|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|949
1740143450000|2025-02-21 13:10:50|347.9||347.9||347.9||347.9||0
1740143480000|2025-02-21 13:11:20||347.8||347.8||347.8||347.8|0
1740143670000|2025-02-21 13:14:30|348|347.9|348|347.9|348|347.9|348|347.9|3477
1740143830000|2025-02-21 13:17:10|348.1|348|348.1|348|348.1|348|348.1|348|0
1740143850000|2025-02-21 13:17:30|348.2||348.2||348.2||348.2||0
1740143860000|2025-02-21 13:17:40|348.1||348.2||348.2||348.1||0
1740143870000|2025-02-21 13:17:50|348.1||348.1||348.1||348.1||0
1740143880000|2025-02-21 13:18:00|348|347.9|348|347.9|348|347.9|348|347.9|2822
1740144040000|2025-02-21 13:20:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|274
1740144110000|2025-02-21 13:21:50||347.7||347.7||347.7||347.7|2200
1740144120000|2025-02-21 13:22:00|347.8||347.8||347.8||347.8||1365
1740144170000|2025-02-21 13:22:50|347.9||347.9||347.9||347.9||3008
1740144210000|2025-02-21 13:23:30|347.8||347.8||347.8||347.8||0
1740144270000|2025-02-21 13:24:30|347.9||347.8||347.9||347.8||3575
1740144310000|2025-02-21 13:25:10|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1740144550000|2025-02-21 13:29:10|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|50
1740144580000|2025-02-21 13:29:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|3477
1740144720000|2025-02-21 13:32:00|347.8|347.7|347.8|347.7|347.8|347.7|347.8|347.7|1234
1740144730000|2025-02-21 13:32:10|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|1032
1740144770000|2025-02-21 13:32:50|348|347.9|348|347.9|348|347.9|348|347.8|48
1740144780000|2025-02-21 13:33:00|348.1||348.1||348.1||348.1||2979
1740144880000|2025-02-21 13:34:40|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|0
1740144910000|2025-02-21 13:35:10|348||348||348||348||893
1740144950000|2025-02-21 13:35:50|347.9||347.9||347.9||347.9||55
1740145080000|2025-02-21 13:38:00|||||||||1000
1740145120000|2025-02-21 13:38:40|||||||||100
1740145320000|2025-02-21 13:42:00|||||||||3477
1740145360000|2025-02-21 13:42:40|||||||||4487
1740145420000|2025-02-21 13:43:40|348|347.9|348|347.9|348|347.9|348|347.9|995
1740145460000|2025-02-21 13:44:20||347.8||347.8||347.8||347.8|901
1740145470000|2025-02-21 13:44:30|347.9||347.9||347.9||347.9||0
1740145510000|2025-02-21 13:45:10|||||||||300
1740145700000|2025-02-21 13:48:20|||||||||2193
1740145740000|2025-02-21 13:49:00|348|347.9|348|347.9|348|347.9|348|347.9|489
1740145890000|2025-02-21 13:51:30|348.1||348.1||348.1||348.1||820
1740145990000|2025-02-21 13:53:10||348||348||348||348|0
1740146130000|2025-02-21 13:55:30|348.2|348.1|348.2|348.1|348.2|348.1|348.2|348.1|1250
1740146420000|2025-02-21 14:00:20|348.3|348.2|348.3|348.2|348.3|348.2|348.3|348.2|150
1740146520000|2025-02-21 14:02:00|348.4|348.3|348.4|348.3|348.4|348.3|348.4|348.3|5
1740146560000|2025-02-21 14:02:40|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|0
1740146570000|2025-02-21 14:02:50|||||||||2800
1740146580000|2025-02-21 14:03:00|348.6||348.6||348.6||348.6||0
1740146610000|2025-02-21 14:03:30|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|560
1740146640000|2025-02-21 14:04:00|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1740146650000|2025-02-21 14:04:10|348.7|348.6|348.8|348.7|348.8|348.7|348.7|348.6|1053
1740146670000|2025-02-21 14:04:30|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|150
1740146680000|2025-02-21 14:04:40|||||||||998
1740146800000|2025-02-21 14:06:40|349|348.9|349|348.9|349|348.9|349|348.9|19
1740146840000|2025-02-21 14:07:20|349.1|349|349.1|349|349.1|349|349.1|349|4000
1740146920000|2025-02-21 14:08:40|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|686
1740146960000|2025-02-21 14:09:20|349.3||349.3||349.3||349.3||1777
1740146970000|2025-02-21 14:09:30|349.2|349|349.1|349|349.2|349|349.1|349|335
1740147000000|2025-02-21 14:10:00||348.9||348.9||348.9||348.9|987
1740147020000|2025-02-21 14:10:20|||||||||594
1740147030000|2025-02-21 14:10:30||349||349||349||349|0
1740147050000|2025-02-21 14:10:50|349|348.9|349|348.9|349|348.9|349|348.9|218
1740147180000|2025-02-21 14:13:00||348.8||348.8||348.8||348.8|502
1740147270000|2025-02-21 14:14:30|348.9||348.9||348.9||348.9||0
1740147340000|2025-02-21 14:15:40|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|1135
1740147550000|2025-02-21 14:19:10|348.7|348.6|348.6|348.5|348.7|348.6|348.6|348.5|1470
1740147600000|2025-02-21 14:20:00|348.7|348.6|348.7|348.5|348.7|348.6|348.6|348.5|1988
1740147720000|2025-02-21 14:22:00|348.6||348.6||348.6||348.6||0
1740147730000|2025-02-21 14:22:10|348.5|348.4|348.5|348.4|348.6|348.4|348.5|348.4|1001
1740147740000|2025-02-21 14:22:20|348.6||348.6||348.6||348.6||0
1740147760000|2025-02-21 14:22:40|348.5|348.5|348.6|348.5|348.6|348.5|348.5|348.5|0
1740147780000|2025-02-21 14:23:00|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|1844
1740147790000|2025-02-21 14:23:10|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|609
1740147800000|2025-02-21 14:23:20|348.9||348.9||348.9||348.9||1167
1740147840000|2025-02-21 14:24:00|348.8||348.8||348.8||348.8||0
1740147900000|2025-02-21 14:25:00|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|0
1740147910000|2025-02-21 14:25:10|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1740147920000|2025-02-21 14:25:20|348.9||348.9||348.9||348.9||0
1740148050000|2025-02-21 14:27:30||348.8||348.8||348.8||348.8|0
1740148070000|2025-02-21 14:27:50|349|348.9|349|348.9|349|348.9|349|348.9|1880
1740148080000|2025-02-21 14:28:00|||||||||791
1740148100000|2025-02-21 14:28:20|||||||||994
1740148120000|2025-02-21 14:28:40|349.1|349|349.1|349|349.1|349|349.1|349|519
1740148200000|2025-02-21 14:30:00|349|348.9|349|348.9|349|348.9|349|348.9|47
1740148220000|2025-02-21 14:30:20|348.9|348.8|349|348.9|349|348.9|348.9|348.8|316
1740148230000|2025-02-21 14:30:30|349.1|349|349.1|349|349.1|349|349.1|349|0
1740148300000|2025-02-21 14:31:40|349|348.9|349|348.9|349|348.9|349|348.9|2137
1740148350000|2025-02-21 14:32:30|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|505
1740148360000|2025-02-21 14:32:40|349||349||349||349||0
1740148370000|2025-02-21 14:32:50|348.9|348.7|348.8|348.7|348.9|348.7|348.8|348.7|32
1740148410000|2025-02-21 14:33:30|||||||||2293
1740148420000|2025-02-21 14:33:40|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|3279
1740148520000|2025-02-21 14:35:20|||||||||2030
1740148530000|2025-02-21 14:35:30||348.7||348.7||348.7||348.7|2196
1740148540000|2025-02-21 14:35:40|348.8|348.8|348.8|348.7|348.8|348.8|348.8|348.7|2434
1740148600000|2025-02-21 14:36:40|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|2245
1740148610000|2025-02-21 14:36:50|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|35
1740148640000|2025-02-21 14:37:20|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|311
1740148650000|2025-02-21 14:37:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|591
1740148680000|2025-02-21 14:38:00|348.9||348.9||348.9||348.9||2347
1740148690000|2025-02-21 14:38:10|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|1860
1740148700000|2025-02-21 14:38:20|348.7||348.7||348.7||348.7||0
1740148710000|2025-02-21 14:38:30|348.8||348.8||348.8||348.8||0
1740148720000|2025-02-21 14:38:40|348.7||348.7||348.7||348.7||0
1740148810000|2025-02-21 14:40:10|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|0
1740148850000|2025-02-21 14:40:50|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1740148870000|2025-02-21 14:41:10|349|348.9|349|348.9|349|348.9|349|348.9|1307
1740148890000|2025-02-21 14:41:30|348.9|348.8|348.9|348.8|349|348.8|348.9|348.8|981
1740148900000|2025-02-21 14:41:40|349||349||349||349||0
1740148920000|2025-02-21 14:42:00||348.9||348.9||348.9||348.9|0
1740149040000|2025-02-21 14:44:00|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|0
1740149100000|2025-02-21 14:45:00|349.1|349|349.1|349|349.3|349.2|349.1|349|4406
1740149110000|2025-02-21 14:45:10|349.2|349.1|349.2|349.1|349.2|349.1|349.1|349|1633
1740149120000|2025-02-21 14:45:20|349.3||349.3||349.3||349.3||4788
1740149130000|2025-02-21 14:45:30||349.2||349.2||349.2||349.2|0
1740149140000|2025-02-21 14:45:40|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|672
1740149170000|2025-02-21 14:46:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1740149200000|2025-02-21 14:46:40|||||||||1010
1740149210000|2025-02-21 14:46:50|||||||||1500
1740149230000|2025-02-21 14:47:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|1925
1740149250000|2025-02-21 14:47:30|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|6810
1740149320000|2025-02-21 14:48:40|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1740149340000|2025-02-21 14:49:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|1485
1740149390000|2025-02-21 14:49:50|||||||||1998
1740149420000|2025-02-21 14:50:20|||||||||117
1740149440000|2025-02-21 14:50:40|349.2|349.1|349.3|349.2|349.3|349.2|349.2|349.1|3465
1740149450000|2025-02-21 14:50:50||349.1||349.1||349.1||349.1|2450
1740149490000|2025-02-21 14:51:30|349.2|349|349.2|349|349.2|349|349.2|349|0
1740149520000|2025-02-21 14:52:00||349.1||349.1||349.1||349.1|150
1740149530000|2025-02-21 14:52:10|349.3||349.3||349.3||349.3||0
1740149600000|2025-02-21 14:53:20||349.2||349.2||349.2||349.2|0
1740149610000|2025-02-21 14:53:30|349.2|349.1|349.1|349|349.2|349.1|349.1|349|7907
1740149630000|2025-02-21 14:53:50|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|519
1740149680000|2025-02-21 14:54:40|349.1|349|349.1|349|349.1|349|349.1|349|0
1740149900000|2025-02-21 14:58:20|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349.1|1932
1740149930000|2025-02-21 14:58:50|||||||||881
1740149940000|2025-02-21 14:59:00|349.3||349.3||349.3||349.3||0
1740149980000|2025-02-21 14:59:40|349.2||349.3||349.3||349.2||1163
1740149990000|2025-02-21 14:59:50||349.2||349.2||349.2||349.2|0
1740150000000|2025-02-21 15:00:00|349.2|349.1|349.2|349.1|349.2|349.1|349.2|349|2715
1740150010000|2025-02-21 15:00:10|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|2357
1740150020000|2025-02-21 15:00:20|||||||||1187
1740150110000|2025-02-21 15:01:50|349.4||349.4||349.4||349.4||0
1740150120000|2025-02-21 15:02:00|349.5|349.3|349.5|349.3|349.5|349.4|349.4|349.3|0
1740150140000|2025-02-21 15:02:20||349.4||349.4||349.4||349.4|0
1740150240000|2025-02-21 15:04:00||349.3||349.3||349.4||349.3|3751
1740150250000|2025-02-21 15:04:10|349.4||349.4||349.4||349.4||0
1740150360000|2025-02-21 15:06:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|255
1740150610000|2025-02-21 15:10:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|2816
1740150730000|2025-02-21 15:12:10|349.5|349.4|349.6|349.4|349.6|349.5|349.5|349.4|3873
1740150750000|2025-02-21 15:12:30||349.5||349.5||349.5||349.5|0
1740150820000|2025-02-21 15:13:40||349.4||349.5||349.5||349.4|3477
1740150830000|2025-02-21 15:13:50|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|760
1740150900000|2025-02-21 15:15:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1740150960000|2025-02-21 15:16:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|2402
1740151080000|2025-02-21 15:18:00|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|663
1740151140000|2025-02-21 15:19:00|349.3|349.2|349.3|349.2|349.3|349.2|349.3|349.2|0
1740151170000|2025-02-21 15:19:30|||||||||1354
1740151290000|2025-02-21 15:21:30|||||||||2824
1740151300000|2025-02-21 15:21:40|||||||||3020
1740151340000|2025-02-21 15:22:20|||||||||150
1740151360000|2025-02-21 15:22:40|349.4||349.4||349.4||349.4||1619
1740151370000|2025-02-21 15:22:50||349.3||349.3||349.3||349.3|0
1740151380000|2025-02-21 15:23:00|||||||||1007
1740151490000|2025-02-21 15:24:50|||||||||1136
1740151620000|2025-02-21 15:27:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1740151700000|2025-02-21 15:28:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|316
1740151800000|2025-02-21 15:30:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|992
1740151940000|2025-02-21 15:32:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|2223
1740151980000|2025-02-21 15:33:00||349.4||349.4||349.4||349.4|884
1740152010000|2025-02-21 15:33:30|349.5||349.5||349.5||349.5||0
1740152430000|2025-02-21 15:40:30|||||||||37
1740152450000|2025-02-21 15:40:50|||||||||1
1740152470000|2025-02-21 15:41:10|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|247
1740152580000|2025-02-21 15:43:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1740152590000|2025-02-21 15:43:10|349.4|349.3|349.4|349.3|349.4|349.3|349.4|349.3|0
1740152710000|2025-02-21 15:45:10|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1740152800000|2025-02-21 15:46:40|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|978
1740152880000|2025-02-21 15:48:00|349.5|349.4|349.5|349.4|349.5|349.4|349.5|349.4|0
1740152900000|2025-02-21 15:48:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|358
1740152950000|2025-02-21 15:49:10|349.7||349.6||349.7||349.6||799
1740153000000|2025-02-21 15:50:00|349.7|349.6|349.7|349.6|349.7|349.6|349.7|349.6|0
1740153040000|2025-02-21 15:50:40||349.5||349.5||349.5||349.5|986
1740153140000|2025-02-21 15:52:20||349.6||349.6||349.6||349.6|0
1740153230000|2025-02-21 15:53:50|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|480
1740153300000|2025-02-21 15:55:00|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|2710
1740153330000|2025-02-21 15:55:30|350||350||350||350||168
1740153340000|2025-02-21 15:55:40|349.9||350||350||349.9||2427
1740153420000|2025-02-21 15:57:00|349.9|349.9|350|349.9|350|349.9|349.9|349.9|356
1740153460000|2025-02-21 15:57:40||349.8||349.8||349.8||349.8|0
1740153490000|2025-02-21 15:58:10|349.9||349.9||349.9||349.9||9502
1740153600000|2025-02-21 16:00:00|||||||||4190
1740153610000|2025-02-21 16:00:10|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|56
1740153630000|2025-02-21 16:00:30|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|324
1740153670000|2025-02-21 16:01:10||349.8||349.8||349.8||349.8|0
1740153690000|2025-02-21 16:01:30|350||350||350||350||0
1740153700000|2025-02-21 16:01:40|349.9||349.9||349.9||349.9||0
1740153770000|2025-02-21 16:02:50|||||||||959
1740153840000|2025-02-21 16:04:00|350||350||350||350||500
1740153850000|2025-02-21 16:04:10||349.9||349.9||349.9||349.9|0
1740153950000|2025-02-21 16:05:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|0
1740154010000|2025-02-21 16:06:50|||||||||504
1740154030000|2025-02-21 16:07:10|||||||||150
1740154050000|2025-02-21 16:07:30|350||350||350||350||1026
1740154070000|2025-02-21 16:07:50||349.9||349.9||349.9||349.9|343
1740154120000|2025-02-21 16:08:40|||||||||976
1740154250000|2025-02-21 16:10:50|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|898
1740154260000|2025-02-21 16:11:00|350|349.9|350|349.9|350|349.9|350|349.9|319
1740154310000|2025-02-21 16:11:50|350.1|350|350.1|350|350.1|350|350.1|350|1866
1740154350000|2025-02-21 16:12:30|350|349.9|350|349.9|350|349.9|350|349.9|1835
1740154540000|2025-02-21 16:15:40|350.1|350|350.1|350|350.1|350|350.1|350|109
1740154550000|2025-02-21 16:15:50|||||||||3000
1740154610000|2025-02-21 16:16:50|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|1158
1740154620000|2025-02-21 16:17:00|350.1|350|350.1|350|350.1|350|350.1|350|3018
1740154660000|2025-02-21 16:17:40|350|349.9|350|349.9|350|349.9|350|349.9|5823
1740154670000|2025-02-21 16:17:50|350.1|350|350.1|350|350.1|350|350.1|350|4
1740154850000|2025-02-21 16:20:50|||||||||5438
1740154900000|2025-02-21 16:21:40|350.2|350.1|350.2|350.1|350.2|350.1|350.1|350|930
1740155030000|2025-02-21 16:23:50|350.1|350|350.1|350|350.1|350|350.1|350|792
1740155090000|2025-02-21 16:24:50|||||||||3092
1740155110000|2025-02-21 16:25:10|350.2|350.1|350.2|350.1|350.2|350.1|350.2|350.1|0
1740155170000|2025-02-21 16:26:10|350.1|350|350.1|350|350.1|350|350.1|350|0
1740155210000|2025-02-21 16:26:50|350|349.9|350|349.9|350|349.9|350|349.9|909
1740155220000|2025-02-21 16:27:00|349.9|349.8|350|349.9|350|349.9|349.9|349.8|1767
1740155240000|2025-02-21 16:27:20|||||||||5438
1740155340000|2025-02-21 16:29:00|||||||||687
1740155350000|2025-02-21 16:29:10|350.1|350|350.2|350.1|350.2|350.1|350.1|350|5508
1740155360000|2025-02-21 16:29:20|||||||||5898
1740155370000|2025-02-21 16:29:30|||||||||196
1740155390000|2025-02-21 16:29:50|350.3|350.2|350.3|350.2|350.3|350.2|350.3|350.2|265
1740384010000|2025-02-24 08:00:10|350.9|350.7|350.5|350.2|350.9|350.7|350.5|350.2|3099
1740384020000|2025-02-24 08:00:20||350.3||350.2||350.3||350.2|0
1740384040000|2025-02-24 08:00:40|350.8|350.3|350.5|350.2|350.8|350.3|350.5|350.2|205
1740384060000|2025-02-24 08:01:00|350.7|350.3|351.3|350.9|351.3|350.9|350.7|350.3|4461
1740384100000|2025-02-24 08:01:40|351.4|351|351.5|351.1|351.5|351.1|351.4|351|720
1740384130000|2025-02-24 08:02:10|351.6|351.2|351.9|351.6|351.9|351.6|351.6|351.2|0
1740384140000|2025-02-24 08:02:20|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|1474
1740384160000|2025-02-24 08:02:40||351.7||351.7||351.7||351.7|0
1740384200000|2025-02-24 08:03:20|351.9|351.6|352|351.8|352|351.8|351.9|351.6|0
1740384210000|2025-02-24 08:03:30|352.1|352|352|351.8|352.1|352|352|351.8|2885
1740384220000|2025-02-24 08:03:40|351.9|351.7|351.9|351.7|351.9|351.7|351.9|351.7|1165
1740384240000|2025-02-24 08:04:00|352|351.8|352|351.8|352|351.8|352|351.8|2147
1740384280000|2025-02-24 08:04:40||351.9||351.9||351.9||351.9|0
1740384300000|2025-02-24 08:05:00||351.8||351.8||351.8||351.8|0
1740384310000|2025-02-24 08:05:10||351.9||351.8||351.9||351.8|0
1740384360000|2025-02-24 08:06:00|351.9|351.5|351.8|351.5|351.9|351.5|351.8|351.5|888
1740384370000|2025-02-24 08:06:10|351.7|351.6|351.7|351.5|351.7|351.6|351.7|351.4|0
1740384380000|2025-02-24 08:06:20||351.4||351.5||351.5||351.4|0
1740384420000|2025-02-24 08:07:00|351.8|351.6|352|351.8|352|351.8|351.8|351.6|2210
1740384440000|2025-02-24 08:07:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1740384490000|2025-02-24 08:08:10|352.4|352.3|352.3|352.2|352.4|352.3|352.3|352.2|640
1740384500000|2025-02-24 08:08:20|352.4|352.1|352.3|352.1|352.4|352.1|352.2|352.1|1609
1740384510000|2025-02-24 08:08:30|352.2||352.2||352.3||352.2||0
1740384550000|2025-02-24 08:09:10|352.4|352.2|352.4|352.3|352.4|352.3|352.4|352.2|577
1740384560000|2025-02-24 08:09:20|352.5|352.4|352.5|352.3|352.6|352.4|352.5|352.3|2600
1740384570000|2025-02-24 08:09:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1740384580000|2025-02-24 08:09:40|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|343
1740384590000|2025-02-24 08:09:50|352.1|352|352.1|352|352.2|352|352.1|352|460
1740384600000|2025-02-24 08:10:00|352.2||352.2||352.2||352.2||657
1740384610000|2025-02-24 08:10:10|352.1||352.2||352.2||352.1||0
1740384630000|2025-02-24 08:10:30|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|1800
1740384720000|2025-02-24 08:12:00|352.2|352|352.2|352|352.2|352|352.2|352|93
1740384730000|2025-02-24 08:12:10|352.3||352.3||352.3||352.3||0
1740384740000|2025-02-24 08:12:20|352.2||352.3||352.3||352.2||0
1740384760000|2025-02-24 08:12:40|352.2|352.1|352.1|352|352.2|352.1|352.1|352|5053
1740384770000|2025-02-24 08:12:50|352.2|351.9|352.2|352|352.2|352|352.2|351.9|0
1740384810000|2025-02-24 08:13:30|352|351.8|352|351.8|352|351.8|352|351.8|0
1740384850000|2025-02-24 08:14:10||351.9||351.8||351.9||351.8|0
1740384890000|2025-02-24 08:14:50|352.1|352|352.2|352.1|352.2|352.1|352.1|352|3033
1740384900000|2025-02-24 08:15:00||352||352||352||352|591
1740384910000|2025-02-24 08:15:10||352.1||352.1||352.1||352.1|0
1740384920000|2025-02-24 08:15:20||352||352||352||352|763
1740384940000|2025-02-24 08:15:40|352|351.9|352.2|352|352.2|352|352|351.9|1185
1740384950000|2025-02-24 08:15:50|352|351.8|351.9|351.7|352|351.8|351.9|351.7|4500
1740384960000|2025-02-24 08:16:00||351.8||351.8||351.8||351.8|0
1740384980000|2025-02-24 08:16:20|352|351.9|352|351.9|352|351.9|352|351.9|150
1740384990000|2025-02-24 08:16:30|352.1|352|352.1|352|352.1|352|352.1|352|779
1740385030000|2025-02-24 08:17:10|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|308
1740385040000|2025-02-24 08:17:20|352.2|352.2|352.2|352.1|352.2|352.2|352.2|352.1|0
1740385060000|2025-02-24 08:17:40|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|40
1740385070000|2025-02-24 08:17:50|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|900
1740385080000|2025-02-24 08:18:00|352.3|352.2|352.3|352.2|352.3|352.2|352.3|352.2|1098
1740385090000|2025-02-24 08:18:10|352.4|352.1|352.4|352.3|352.4|352.3|352.4|352.1|2303
1740385100000|2025-02-24 08:18:20|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|0
1740385160000|2025-02-24 08:19:20|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|0
1740385170000|2025-02-24 08:19:30|352.6|352.3|352.6|352.4|352.6|352.4|352.6|352.3|0
1740385190000|2025-02-24 08:19:50|352.5|352.3|352.4|352.3|352.5|352.3|352.4|352.3|4678
1740385200000|2025-02-24 08:20:00|352.5||352.5||352.5||352.5||0
1740385220000|2025-02-24 08:20:20|352.6|352.4|352.6|352.5|352.6|352.5|352.6|352.4|408
1740385230000|2025-02-24 08:20:30|352.7|352.4|352.7|352.5|352.7|352.5|352.7|352.4|0
1740385250000|2025-02-24 08:20:50|352.6||352.6||352.6||352.6||0
1740385260000|2025-02-24 08:21:00|352.7|352.6|352.8|352.7|352.8|352.7|352.7|352.6|6287
1740385280000|2025-02-24 08:21:20|352.7|352.6|352.7|352.6|352.7|352.6|352.7|352.6|0
1740385300000|2025-02-24 08:21:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|0
1740385310000|2025-02-24 08:21:50||352.7||352.8||352.8||352.7|0
1740385330000|2025-02-24 08:22:10|353|352.9|353|352.9|353|352.9|353|352.9|367
1740385340000|2025-02-24 08:22:20||352.8||352.8||352.8||352.8|0
1740385350000|2025-02-24 08:22:30|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|0
1740385360000|2025-02-24 08:22:40|352.8||352.8||352.8||352.8||0
1740385370000|2025-02-24 08:22:50|352.9||352.9||352.9||352.9||0
1740385410000|2025-02-24 08:23:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1930
1740385430000|2025-02-24 08:23:50||352.7||352.7||352.7||352.7|0
1740385440000|2025-02-24 08:24:00||352.6||352.6||352.6||352.6|0
1740385460000|2025-02-24 08:24:20||352.7||352.7||352.7||352.7|0
1740385490000|2025-02-24 08:24:50|||||||||985
1740385500000|2025-02-24 08:25:00||352.6||352.7||352.7||352.6|146
1740385510000|2025-02-24 08:25:10|352.9|352.8|353.1|353|353.1|353|352.9|352.8|781
1740385540000|2025-02-24 08:25:40|||||||||150
1740385560000|2025-02-24 08:26:00|353.2|352.8|353|352.8|353.2|352.8|353|352.8|150
1740385570000|2025-02-24 08:26:10||352.9||352.9||352.9||352.9|0
1740385580000|2025-02-24 08:26:20|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|1187
1740385610000|2025-02-24 08:26:50|353|352.9|353|352.9|353|352.9|353|352.9|654
1740385620000|2025-02-24 08:27:00|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|1357
1740385630000|2025-02-24 08:27:10|352.8||352.8||352.8||352.8||0
1740385680000|2025-02-24 08:28:00|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|320
1740385720000|2025-02-24 08:28:40|353||353||353||353||0
1740385740000|2025-02-24 08:29:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|150
1740385790000|2025-02-24 08:29:50|353|352.8|353|352.8|353|352.8|353|352.8|0
1740385800000|2025-02-24 08:30:00|352.9||352.9||353||352.9||1000
1740385820000|2025-02-24 08:30:20|353||353||353||353||0
1740385850000|2025-02-24 08:30:50|353.1|353|353.1|353|353.1|353|353.1|353|127
1740385860000|2025-02-24 08:31:00||352.9||353||353||352.9|0
1740385870000|2025-02-24 08:31:10|||||||||1176
1740385910000|2025-02-24 08:31:50|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|71
1740385940000|2025-02-24 08:32:20||353||353||353||353|0
1740385960000|2025-02-24 08:32:40|353.1||353.1||353.1||353.1||0
1740385980000|2025-02-24 08:33:00|||||||||44
1740386000000|2025-02-24 08:33:20|||||||||2833
1740386050000|2025-02-24 08:34:10|353.2|353.1|353.2|353.1|353.2|353.1|353.2|353.1|0
1740386110000|2025-02-24 08:35:10|353.3|353.2|353.5|353.3|353.5|353.3|353.3|353.2|2639
1740386120000|2025-02-24 08:35:20|353.6|353.4|353.5|353.4|353.6|353.5|353.5|353.4|5204
1740386130000|2025-02-24 08:35:30|||||||||722
1740386140000|2025-02-24 08:35:40|||||||||3000
1740386160000|2025-02-24 08:36:00|353.6|353.5|353.5|353.4|353.6|353.5|353.5|353.4|4220
1740386180000|2025-02-24 08:36:20|353.4|353.3|353.5|353.3|353.5|353.4|353.4|353.3|337
1740386190000|2025-02-24 08:36:30||353.4||353.4||353.4||353.4|0
1740386200000|2025-02-24 08:36:40|353.6|353.3|353.6|353.5|353.6|353.5|353.6|353.3|418
1740386250000|2025-02-24 08:37:30|353.7|353.6|353.7|353.6|353.8|353.6|353.7|353.6|380
1740386260000|2025-02-24 08:37:40|||||||||87
1740386270000|2025-02-24 08:37:50|||||||||781
1740386290000|2025-02-24 08:38:10|||||||||2828
1740386300000|2025-02-24 08:38:20|||||||||2799
1740386310000|2025-02-24 08:38:30|||||||||1214
1740386320000|2025-02-24 08:38:40|353.6|353.5|353.7|353.6|353.7|353.6|353.6|353.5|1589
1740386350000|2025-02-24 08:39:10|353.6|353.5|353.7|353.5|353.7|353.5|353.6|353.5|1136
1740386380000|2025-02-24 08:39:40||353.6||353.6||353.6||353.6|0
1740386400000|2025-02-24 08:40:00|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|0
1740386420000|2025-02-24 08:40:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1426
1740386480000|2025-02-24 08:41:20|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|1296
1740386500000|2025-02-24 08:41:40|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|0
1740386510000|2025-02-24 08:41:50|353.8||353.8||353.8||353.8||150
1740386520000|2025-02-24 08:42:00|353.5|353.3|353.2|353.1|353.5|353.3|353.2|353.1|2315
1740386530000|2025-02-24 08:42:10||353||353||353||353|0
1740386540000|2025-02-24 08:42:20|353.1||353.1||353.1||353.1||0
1740386560000|2025-02-24 08:42:40|353.2|352.9|353.2|353|353.2|353|353.2|352.9|1029
1740386570000|2025-02-24 08:42:50|353.4|353.3|353.4|353.3|353.4|353.3|353.3|353.1|3906
1740386580000|2025-02-24 08:43:00|353.5|353.2|353.3|353.1|353.5|353.2|353.3|353.1|0
1740386590000|2025-02-24 08:43:10|||||||||2013
1740386630000|2025-02-24 08:43:50||353.2||353.1||353.2||353.1|0
1740386640000|2025-02-24 08:44:00||353.2||353.2||353.2||353.2|0
1740386650000|2025-02-24 08:44:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1740386670000|2025-02-24 08:44:30|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|0
1740386710000|2025-02-24 08:45:10|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1740386740000|2025-02-24 08:45:40||353.4||353.4||353.4||353.4|0
1740386750000|2025-02-24 08:45:50|||||||||1263
1740386760000|2025-02-24 08:46:00||353.3||353.3||353.3||353.3|0
1740386770000|2025-02-24 08:46:10||353.4||353.3||353.4||353.3|0
1740386830000|2025-02-24 08:47:10|353.4||353.4||353.4||353.4||0
1740386840000|2025-02-24 08:47:20|353.5||353.4||353.5||353.4||0
1740386850000|2025-02-24 08:47:30||353.2||353.2||353.2||353.2|0
1740386860000|2025-02-24 08:47:40|353.3||353.3||353.4||353.3||0
1740386880000|2025-02-24 08:48:00|353.5|353.3|353.4|353.3|353.5|353.3|353.4|353.2|1806
1740386900000|2025-02-24 08:48:20|353.5||353.5||353.5||353.5||0
1740386920000|2025-02-24 08:48:40|353.4|353.4|353.6|353.4|353.6|353.4|353.4|353.3|124
1740386930000|2025-02-24 08:48:50|353.5||353.6||353.6||353.5||0
1740386940000|2025-02-24 08:49:00||353.3||353.4||353.4||353.3|0
1740386990000|2025-02-24 08:49:50|353.5||353.6||353.6||353.5||1123
1740387020000|2025-02-24 08:50:20|353.5||353.6||353.6||353.5||2013
1740387030000|2025-02-24 08:50:30|353.7|353.5|353.7|353.6|353.7|353.6|353.7|353.5|0
1740387040000|2025-02-24 08:50:40|353.8|353.7|353.9|353.8|354|353.8|353.8|353.7|1800
1740387100000|2025-02-24 08:51:40|354||353.9||354||353.9||1308
1740387110000|2025-02-24 08:51:50|354||354||354||353.9||0
1740387120000|2025-02-24 08:52:00|353.9||353.9||353.9||353.9||0
1740387230000|2025-02-24 08:53:50|354|353.9|354.1|354|354.1|354|354|353.9|0
1740387240000|2025-02-24 08:54:00|354|353.9|354|353.9|354.1|353.9|354|353.9|0
1740387250000|2025-02-24 08:54:10|354.1||354.1||354.1||354.1||0
1740387280000|2025-02-24 08:54:40|||||||||2801
1740387300000|2025-02-24 08:55:00|354|353.8|354|353.8|354|353.8|354|353.8|0
1740387310000|2025-02-24 08:55:10|353.9||353.9||353.9||353.9||0
1740387320000|2025-02-24 08:55:20|||||||||456
1740387330000|2025-02-24 08:55:30|354|353.9|354|353.8|354|353.9|354|353.8|0
1740387370000|2025-02-24 08:56:10|354.1|353.9|354.1|354|354.1|354|354.1|353.9|3936
1740387390000|2025-02-24 08:56:30|||||||||35
1740387400000|2025-02-24 08:56:40|354.2||354.2||354.2||354.2||0
1740387410000|2025-02-24 08:56:50|354.3|354.1|354.3|354.2|354.3|354.2|354.3|354.1|2826
1740387430000|2025-02-24 08:57:10|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|309
1740387450000|2025-02-24 08:57:30|354.3||354.3||354.3||354.3||0
1740387480000|2025-02-24 08:58:00|354.2|354|354.2|354|354.2|354|354.2|354|1378
1740387520000|2025-02-24 08:58:40|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|369
1740387570000|2025-02-24 08:59:30|354||354||354||354||0
1740387600000|2025-02-24 09:00:00|||||||||1060
1740387620000|2025-02-24 09:00:20|354.1||354.1||354.1||354.1||1578
1740387630000|2025-02-24 09:00:30|||||||||955
1740387730000|2025-02-24 09:02:10|354.2|354|354.2|354|354.2|354|354.2|354|793
1740387780000|2025-02-24 09:03:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|2219
1740387840000|2025-02-24 09:04:00||354.2||354.2||354.2||354.2|1087
1740387850000|2025-02-24 09:04:10|354.4||354.4||354.4||354.4||2823
1740387890000|2025-02-24 09:04:50||354.3||354.3||354.3||354.3|0
1740387900000|2025-02-24 09:05:00||354.2||354.2||354.2||354.2|0
1740387910000|2025-02-24 09:05:10|354.2|354.1|354.3|354.2|354.3|354.2|354.2|354.1|0
1740387920000|2025-02-24 09:05:20||354.1||354.2||354.2||354.1|0
1740387950000|2025-02-24 09:05:50||354.1||354.1||354.1||354.1|0
1740387980000|2025-02-24 09:06:20|354.2||354.3||354.3||354.2||0
1740388020000|2025-02-24 09:07:00|354.4|354.3|354.6|354.4|354.6|354.5|354.4|354.3|4768
1740388060000|2025-02-24 09:07:40|354.5||354.6||354.6||354.5||2821
1740388080000|2025-02-24 09:08:00||354.5||354.5||354.5||354.5|0
1740388160000|2025-02-24 09:09:20|||||||||150
1740388170000|2025-02-24 09:09:30|||||||||1104
1740388210000|2025-02-24 09:10:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|315
1740388270000|2025-02-24 09:11:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2820
1740388280000|2025-02-24 09:11:20|354.9||354.9||354.9||354.9||2609
1740388310000|2025-02-24 09:11:50|354.8||354.8||354.8||354.8||0
1740388330000|2025-02-24 09:12:10|354.9||354.9||354.9||354.9||3153
1740388430000|2025-02-24 09:13:50|354.8||354.9||354.9||354.8||0
1740388440000|2025-02-24 09:14:00|354.8||354.8||354.8||354.8||0
1740388470000|2025-02-24 09:14:30||354.6||354.6||354.6||354.6|0
1740388480000|2025-02-24 09:14:40|354.7||354.7||354.7||354.7||0
1740388490000|2025-02-24 09:14:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740388510000|2025-02-24 09:15:10|354.7|354.6|354.7|354.5|354.7|354.6|354.7|354.5|0
1740388560000|2025-02-24 09:16:00||354.6||354.6||354.6||354.6|0
1740388600000|2025-02-24 09:16:40|||||||||4000
1740388620000|2025-02-24 09:17:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1740388650000|2025-02-24 09:17:30|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|2015
1740388700000|2025-02-24 09:18:20|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|2401
1740388720000|2025-02-24 09:18:40||354.8||354.8||354.8||354.8|0
1740388730000|2025-02-24 09:18:50|355.1|355|355.1|355|355.1|355|355.1|355|18
1740388750000|2025-02-24 09:19:10|355|354.9|355|354.9|355|354.9|355|354.9|4149
1740388760000|2025-02-24 09:19:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1740388780000|2025-02-24 09:19:40||354.7||354.7||354.7||354.7|3153
1740388790000|2025-02-24 09:19:50|355|354.8|355|354.8|355|354.8|355|354.8|2819
1740388800000|2025-02-24 09:20:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|0
1740388810000|2025-02-24 09:20:10|355|354.8|355|354.8|355|354.8|355|354.7|0
1740388840000|2025-02-24 09:20:40|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|4497
1740389050000|2025-02-24 09:24:10||355||355||355||355|62
1740389100000|2025-02-24 09:25:00|355.2|355.1|355.2|355|355.2|355.1|355.2|355|3649
1740389180000|2025-02-24 09:26:20|355.1|355.1|355.2|355.1|355.2|355.1|355.1|355.1|3330
1740389230000|2025-02-24 09:27:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|1000
1740389270000|2025-02-24 09:27:50||355.1||355.1||355.1||355.1|0
1740389280000|2025-02-24 09:28:00|355.2||355.2||355.2||355.2||0
1740389310000|2025-02-24 09:28:30|355.3||355.3||355.3||355.3||0
1740389430000|2025-02-24 09:30:30|355.2||355.2||355.2||355.2||0
1740389460000|2025-02-24 09:31:00||355||355||355||355|0
1740389480000|2025-02-24 09:31:20||355.1||355.1||355.1||355.1|0
1740389510000|2025-02-24 09:31:50|355.1|355|355|354.9|355.1|355|355|354.9|1136
1740389750000|2025-02-24 09:35:50|355.1||355.1||355.1||355.1||500
1740389900000|2025-02-24 09:38:20|355||355||355||355||0
1740390090000|2025-02-24 09:41:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1740390130000|2025-02-24 09:42:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|519
1740390150000|2025-02-24 09:42:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1740390160000|2025-02-24 09:42:40|354.5||354.5||354.5||354.5||0
1740390170000|2025-02-24 09:42:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|23
1740390180000|2025-02-24 09:43:00|354.7||354.7||354.7||354.7||0
1740390210000|2025-02-24 09:43:30|354.6||354.6||354.6||354.6||0
1740390220000|2025-02-24 09:43:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.5|4321
1740390340000|2025-02-24 09:45:40|354.8||354.8||354.8||354.8||2819
1740390570000|2025-02-24 09:49:30||354.7||354.7||354.7||354.7|168
1740390580000|2025-02-24 09:49:40||354.6||354.6||354.6||354.6|1048
1740390600000|2025-02-24 09:50:00|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|0
1740390620000|2025-02-24 09:50:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|2821
1740390630000|2025-02-24 09:50:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2820
1740390710000|2025-02-24 09:51:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1740390770000|2025-02-24 09:52:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.4|2126
1740390780000|2025-02-24 09:53:00|354.7|354.6|354.6|354.5|354.7|354.6|354.6|354.5|1685
1740390790000|2025-02-24 09:53:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1740390800000|2025-02-24 09:53:20||354.5||354.6||354.6||354.5|0
1740390880000|2025-02-24 09:54:40|354.8||354.8||354.8||354.8||1410
1740390900000|2025-02-24 09:55:00|354.7||354.7||354.7||354.7||0
1740391020000|2025-02-24 09:57:00||354.5||354.5||354.5||354.5|0
1740391040000|2025-02-24 09:57:20|354.6||354.6||354.6||354.6||0
1740391050000|2025-02-24 09:57:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|158
1740391060000|2025-02-24 09:57:40|||||||||266
1740391200000|2025-02-24 10:00:00|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|2821
1740391230000|2025-02-24 10:00:30|354.6||354.6||354.6||354.6||0
1740391260000|2025-02-24 10:01:00|354.7||354.7||354.7||354.7||200
1740391360000|2025-02-24 10:02:40|||||||||2363
1740391370000|2025-02-24 10:02:50||354.6||354.6||354.6||354.6|996
1740391400000|2025-02-24 10:03:20|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|537
1740391440000|2025-02-24 10:04:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740391450000|2025-02-24 10:04:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2451
1740391460000|2025-02-24 10:04:20|354.6||354.5||354.6||354.5||0
1740391510000|2025-02-24 10:05:10|||||||||2399
1740391560000|2025-02-24 10:06:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740391580000|2025-02-24 10:06:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|2957
1740391670000|2025-02-24 10:07:50|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|1886
1740391710000|2025-02-24 10:08:30|||||||||800
1740391730000|2025-02-24 10:08:50|354.5||354.5||354.5||354.5||0
1740391740000|2025-02-24 10:09:00|354.6||354.6||354.6||354.6||0
1740391750000|2025-02-24 10:09:10|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|133
1740391800000|2025-02-24 10:10:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|4000
1740391810000|2025-02-24 10:10:10||354.4||354.4||354.4||354.4|0
1740391890000|2025-02-24 10:11:30||354.5||354.5||354.5||354.5|0
1740392010000|2025-02-24 10:13:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1489
1740392040000|2025-02-24 10:14:00|||||||||150
1740392100000|2025-02-24 10:15:00|354.8|354.7|354.6|354.5|354.8|354.7|354.6|354.5|4624
1740392150000|2025-02-24 10:15:50||354.4||354.4||354.4||354.4|2445
1740392170000|2025-02-24 10:16:10|354.5||354.5||354.5||354.5||4108
1740392180000|2025-02-24 10:16:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1740392210000|2025-02-24 10:16:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|2822
1740392230000|2025-02-24 10:17:10|354.4||354.5||354.5||354.4||0
1740392310000|2025-02-24 10:18:30||354.4||354.4||354.4||354.4|0
1740392330000|2025-02-24 10:18:50|354.4|354.3|354.4|354.3|354.5|354.3|354.4|354.3|0
1740392340000|2025-02-24 10:19:00|354.5||354.5||354.5||354.4||0
1740392350000|2025-02-24 10:19:10|354.4||354.4||354.4||354.4||0
1740392520000|2025-02-24 10:22:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1740392630000|2025-02-24 10:23:50||354.1||354.1||354.1||354.1|0
1740392650000|2025-02-24 10:24:10|354.2||354.2||354.2||354.2||0
1740392810000|2025-02-24 10:26:50|354.1|354|354.1|354|354.1|354|354.1|354|1476
1740392840000|2025-02-24 10:27:20||353.9||353.9||354||353.9|1022
1740392860000|2025-02-24 10:27:40||354||354||354||354|0
1740392890000|2025-02-24 10:28:10|354.2|354.1|354.2|354|354.2|354.1|354.2|354|2223
1740392900000|2025-02-24 10:28:20|354.1||354.1||354.1||354.1||0
1740392980000|2025-02-24 10:29:40|||||||||1055
1740392990000|2025-02-24 10:29:50|||||||||2500
1740393040000|2025-02-24 10:30:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1740393050000|2025-02-24 10:30:50||354||354.1||354.1||354|0
1740393060000|2025-02-24 10:31:00||354||354||354||354|0
1740393070000|2025-02-24 10:31:10|354.1||354.1||354.1||354.1||0
1740393090000|2025-02-24 10:31:30|||||||||12806
1740393130000|2025-02-24 10:32:10|354|353.9|354|353.9|354|353.9|354|353.9|461
1740393260000|2025-02-24 10:34:20|||||||||300
1740393270000|2025-02-24 10:34:30|354.1|354|354.1|354|354.1|354|354.1|354|467
1740393320000|2025-02-24 10:35:20|354|353.9|354|353.9|354|353.9|354|353.9|0
1740393350000|2025-02-24 10:35:50|354.1|354|354.1|354|354.1|354|354.1|354|952
1740393410000|2025-02-24 10:36:50|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1740393450000|2025-02-24 10:37:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|300
1740393470000|2025-02-24 10:37:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1740393480000|2025-02-24 10:38:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|3208
1740393490000|2025-02-24 10:38:10|354.6||354.6||354.6||354.6||0
1740393500000|2025-02-24 10:38:20|354.5||354.5||354.5||354.5||0
1740393540000|2025-02-24 10:39:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|2011
1740393570000|2025-02-24 10:39:30|354.7||354.7||354.7||354.7||0
1740393620000|2025-02-24 10:40:20|354.8|354.6|354.8|354.7|354.8|354.7|354.7|354.6|87
1740393630000|2025-02-24 10:40:30|354.9||354.9||354.9||354.9||0
1740393650000|2025-02-24 10:40:50|355.1|355|355.1|355|355.1|355|355.1|355|650
1740393680000|2025-02-24 10:41:20|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1740393700000|2025-02-24 10:41:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|357
1740393710000|2025-02-24 10:41:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|250
1740393780000|2025-02-24 10:43:00|355.6|355.4|355.5|355.4|355.6|355.4|355.5|355.4|13823
1740393840000|2025-02-24 10:44:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2550
1740393940000|2025-02-24 10:45:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|484
1740393950000|2025-02-24 10:45:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|4662
1740393960000|2025-02-24 10:46:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1196
1740393970000|2025-02-24 10:46:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|612
1740394000000|2025-02-24 10:46:40|||||||||2000
1740394030000|2025-02-24 10:47:10|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|2526
1740394080000|2025-02-24 10:48:00|355.6|355.5|355.6|355.5|355.6|355.5|355.5|355.5|0
1740394140000|2025-02-24 10:49:00|355.7||355.6||355.7||355.6||374
1740394160000|2025-02-24 10:49:20|355.7||355.7||355.7||355.7||0
1740394240000|2025-02-24 10:50:40|355.6||355.6||355.6||355.6||0
1740394270000|2025-02-24 10:51:10|355.5|355.4|355.4|355.3|355.5|355.4|355.4|355.3|0
1740394310000|2025-02-24 10:51:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|882
1740394330000|2025-02-24 10:52:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|3968
1740394340000|2025-02-24 10:52:20||355.2||355.2||355.2||355.2|0
1740394350000|2025-02-24 10:52:30||355.3||355.3||355.3||355.3|0
1740394440000|2025-02-24 10:54:00|||||||||110
1740394500000|2025-02-24 10:55:00||355.2||355.3||355.3||355.2|30
1740394510000|2025-02-24 10:55:10||355.2||355.2||355.2||355.2|0
1740394600000|2025-02-24 10:56:40|355.3||355.3||355.3||355.3||0
1740394610000|2025-02-24 10:56:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|2633
1740394620000|2025-02-24 10:57:00|355.3||355.3||355.3||355.3||0
1740394630000|2025-02-24 10:57:10||355.2||355.2||355.2||355.2|0
1740394780000|2025-02-24 10:59:40|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|126
1740394790000|2025-02-24 10:59:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1740394810000|2025-02-24 11:00:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1740394840000|2025-02-24 11:00:40|355.1|355|355.1|355|355.2|355.1|355.1|355|5358
1740394860000|2025-02-24 11:01:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1740394910000|2025-02-24 11:01:50|355.3||355.3||355.3||355.3||1776
1740394920000|2025-02-24 11:02:00|355.2||355.2||355.3||355.2||1141
1740395020000|2025-02-24 11:03:40|||||||||766
1740395050000|2025-02-24 11:04:10|355.3||355.3||355.3||355.3||0
1740395060000|2025-02-24 11:04:20|355.2||355.2||355.2||355.2||0
1740395110000|2025-02-24 11:05:10|||||||||1800
1740395140000|2025-02-24 11:05:40|||||||||2957
1740395170000|2025-02-24 11:06:10|355.3|355.2|355.4|355.3|355.4|355.3|355.3|355.2|1509
1740395180000|2025-02-24 11:06:20|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|4387
1740395190000|2025-02-24 11:06:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1740395200000|2025-02-24 11:06:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1740395210000|2025-02-24 11:06:50||355.1||355.1||355.1||355.1|0
1740395310000|2025-02-24 11:08:30|||||||||291
1740395370000|2025-02-24 11:09:30||355.2||355.2||355.2||355.2|0
1740395410000|2025-02-24 11:10:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1740395440000|2025-02-24 11:10:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|1344
1740395470000|2025-02-24 11:11:10|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|3000
1740395520000|2025-02-24 11:12:00|355.7||355.7||355.7||355.7||0
1740395560000|2025-02-24 11:12:40|355.6||355.6||355.6||355.6||0
1740395580000|2025-02-24 11:13:00|||||||||1104
1740395650000|2025-02-24 11:14:10|355.7||355.7||355.7||355.7||0
1740395680000|2025-02-24 11:14:40|355.6||355.6||355.6||355.6||0
1740395690000|2025-02-24 11:14:50|355.7||355.7||355.7||355.7||0
1740395710000|2025-02-24 11:15:10|355.6||355.6||355.6||355.6||0
1740395720000|2025-02-24 11:15:20|355.7|355.6|355.7|355.5|355.7|355.6|355.7|355.5|1079
1740395790000|2025-02-24 11:16:30|355.6||355.6||355.6||355.6||0
1740395800000|2025-02-24 11:16:40|||||||||1137
1740395860000|2025-02-24 11:17:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1740395980000|2025-02-24 11:19:40|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1740395990000|2025-02-24 11:19:50|355.3|355.2|355.4|355.3|355.4|355.3|355.3|355.2|135
1740396030000|2025-02-24 11:20:30|355.5||355.5||355.5||355.5||250
1740396080000|2025-02-24 11:21:20|355.4||355.4||355.4||355.4||0
1740396180000|2025-02-24 11:23:00|355.5||355.5||355.5||355.5||2814
1740396230000|2025-02-24 11:23:50|355.4||355.4||355.4||355.4||0
1740396240000|2025-02-24 11:24:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|2138
1740396360000|2025-02-24 11:26:00|||||||||2957
1740396470000|2025-02-24 11:27:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1740396510000|2025-02-24 11:28:30|355.5||355.5||355.5||355.5||1262
1740396570000|2025-02-24 11:29:30|355.4|355.4|355.5|355.4|355.5|355.4|355.4|355.4|0
1740396660000|2025-02-24 11:31:00|355.4|355.3|355.5|355.3|355.5|355.3|355.4|355.3|1229
1740396730000|2025-02-24 11:32:10|355.4||355.4||355.4||355.4||0
1740396750000|2025-02-24 11:32:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1740396790000|2025-02-24 11:33:10|355.2|355.1|355|354.9|355.2|355.1|355|354.9|0
1740396800000|2025-02-24 11:33:20|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|2957
1740396810000|2025-02-24 11:33:30|355|354.8|355|354.8|355|354.9|355|354.8|1142
1740396830000|2025-02-24 11:33:50|354.9||354.9||354.9||354.9||0
1740396850000|2025-02-24 11:34:10|355||355||355||355||2818
1740396910000|2025-02-24 11:35:10|354.9||355||355||354.9||0
1740396980000|2025-02-24 11:36:20|355.1|354.9|355.1|354.9|355.1|354.9|355|354.9|0
1740396990000|2025-02-24 11:36:30|355||355||355||355||0
1740397000000|2025-02-24 11:36:40|||||||||1046
1740397050000|2025-02-24 11:37:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1740397120000|2025-02-24 11:38:40|355|354.9|355|354.9|355|354.9|355|354.9|2819
1740397150000|2025-02-24 11:39:10|354.9|354.8|355|354.8|355|354.8|354.9|354.8|0
1740397290000|2025-02-24 11:41:30|||||||||300
1740397320000|2025-02-24 11:42:00|355.1|355|355.1|355|355.1|355|355.1|355|2200
1740397330000|2025-02-24 11:42:10||354.9||354.9||354.9||354.9|0
1740397400000|2025-02-24 11:43:20||355||355||355||355|0
1740397530000|2025-02-24 11:45:30||354.9||354.9||354.9||354.9|0
1740397540000|2025-02-24 11:45:40|355||355||355||355||0
1740397560000|2025-02-24 11:46:00|355.1|355|355.1|354.9|355.1|355|355.1|354.9|970
1740397570000|2025-02-24 11:46:10||355||355||355||355|13
1740397580000|2025-02-24 11:46:20||354.9||354.9||354.9||354.9|0
1740397630000|2025-02-24 11:47:10|355||355||355||355||0
1740397640000|2025-02-24 11:47:20|355.1||355.1||355.1||355.1||0
1740397760000|2025-02-24 11:49:20|355||355||355||355||0
1740397770000|2025-02-24 11:49:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|5740
1740398030000|2025-02-24 11:53:50|355|354.9|355|354.9|355|354.9|355|354.9|0
1740398110000|2025-02-24 11:55:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|6468
1740398170000|2025-02-24 11:56:10||354.7||354.7||354.7||354.7|400
1740398190000|2025-02-24 11:56:30|||||||||7
1740398220000|2025-02-24 11:57:00|354.8||354.8||354.8||354.8||0
1740398330000|2025-02-24 11:58:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2205
1740398400000|2025-02-24 12:00:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1740398540000|2025-02-24 12:02:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1740398550000|2025-02-24 12:02:30|||||||||1290
1740398580000|2025-02-24 12:03:00|354.8||354.7||354.8||354.7||1933
1740398590000|2025-02-24 12:03:10|||||||||2313
1740398610000|2025-02-24 12:03:30|||||||||7000
1740398690000|2025-02-24 12:04:50|||||||||792
1740398700000|2025-02-24 12:05:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740398710000|2025-02-24 12:05:10||354.4||354.5||354.5||354.4|1561
1740398740000|2025-02-24 12:05:40|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1740398750000|2025-02-24 12:05:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1019
1740398910000|2025-02-24 12:08:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|541
1740398930000|2025-02-24 12:08:50|||||||||595
1740399020000|2025-02-24 12:10:20|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|2820
1740399030000|2025-02-24 12:10:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|376
1740399120000|2025-02-24 12:12:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|454
1740399130000|2025-02-24 12:12:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|2820
1740399190000|2025-02-24 12:13:10|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|6
1740399200000|2025-02-24 12:13:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1740399380000|2025-02-24 12:16:20|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|256
1740399500000|2025-02-24 12:18:20|||||||||1734
1740399550000|2025-02-24 12:19:10|354.8||354.8||354.8||354.8||741
1740399580000|2025-02-24 12:19:40|354.7||354.7||354.7||354.7||0
1740399660000|2025-02-24 12:21:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|279
1740399680000|2025-02-24 12:21:20|||||||||1032
1740399830000|2025-02-24 12:23:50|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1740400020000|2025-02-24 12:27:00|354.8||354.8||354.8||354.8||501
1740400040000|2025-02-24 12:27:20|354.7||354.7||354.7||354.7||0
1740400150000|2025-02-24 12:29:10|||||||||633
1740400160000|2025-02-24 12:29:20|||||||||1162
1740400180000|2025-02-24 12:29:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.6|0
1740400220000|2025-02-24 12:30:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2772
1740400240000|2025-02-24 12:30:40|355||355||355||355||1077
1740400380000|2025-02-24 12:33:00|354.9||354.9||354.9||354.9||1746
1740400390000|2025-02-24 12:33:10||354.7||354.7||354.7||354.7|1000
1740400460000|2025-02-24 12:34:20|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|242
1740400470000|2025-02-24 12:34:30||354.5||354.5||354.5||354.5|0
1740400510000|2025-02-24 12:35:10|354.6||354.6||354.6||354.6||250
1740400740000|2025-02-24 12:39:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|989
1740400770000|2025-02-24 12:39:30||354.3||354.3||354.3||354.3|2772
1740400790000|2025-02-24 12:39:50||354.4||354.4||354.4||354.4|0
1740400830000|2025-02-24 12:40:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|1064
1740400940000|2025-02-24 12:42:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|736
1740400980000|2025-02-24 12:43:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1740400990000|2025-02-24 12:43:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2772
1740401000000|2025-02-24 12:43:20|||||||||150
1740401040000|2025-02-24 12:44:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1812
1740401120000|2025-02-24 12:45:20|354.5||354.5||354.5||354.5||364
1740401180000|2025-02-24 12:46:20|354.4||354.4||354.4||354.4||0
1740401230000|2025-02-24 12:47:10|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|3047
1740401250000|2025-02-24 12:47:30||354.3||354.3||354.3||354.3|0
1740401320000|2025-02-24 12:48:40|354.4||354.4||354.4||354.4||0
1740401340000|2025-02-24 12:49:00|||||||||3209
1740401420000|2025-02-24 12:50:20|354.5||354.5||354.5||354.5||1584
1740401500000|2025-02-24 12:51:40||354.4||354.3||354.4||354.3|0
1740401530000|2025-02-24 12:52:10|354.4||354.4||354.4||354.4||0
1740401540000|2025-02-24 12:52:20|354.5||354.5||354.5||354.5||2186
1740401650000|2025-02-24 12:54:10||354.4||354.4||354.4||354.4|1610
1740401710000|2025-02-24 12:55:10|||||||||294
1740401740000|2025-02-24 12:55:40|354.6||354.5||354.6||354.5||0
1740401750000|2025-02-24 12:55:50|354.6||354.6||354.6||354.6||0
1740401790000|2025-02-24 12:56:30|354.5||354.6||354.6||354.5||0
1740401800000|2025-02-24 12:56:40|354.5||354.5||354.5||354.5||0
1740401900000|2025-02-24 12:58:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|3469
1740402130000|2025-02-24 13:02:10|354.5||354.5||354.5||354.5||0
1740402370000|2025-02-24 13:06:10|354.4||354.4||354.4||354.4||0
1740402440000|2025-02-24 13:07:20|354.5|354.4|354.5|354.4|354.5|354.4|354.4|354.3|1638
1740402490000|2025-02-24 13:08:10||354.3||354.3||354.3||354.3|0
1740402500000|2025-02-24 13:08:20|354.4||354.5||354.5||354.4||0
1740402550000|2025-02-24 13:09:10|354.4||354.4||354.4||354.4||0
1740402580000|2025-02-24 13:09:40|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|2528
1740402610000|2025-02-24 13:10:10|354.3||354.3||354.3||354.3||0
1740402650000|2025-02-24 13:10:50|||||||||3469
1740402660000|2025-02-24 13:11:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|1127
1740402740000|2025-02-24 13:12:20|||||||||3469
1740402750000|2025-02-24 13:12:30|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|0
1740402780000|2025-02-24 13:13:00|||||||||250
1740402840000|2025-02-24 13:14:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.1|0
1740402850000|2025-02-24 13:14:10|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|991
1740402860000|2025-02-24 13:14:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1740402900000|2025-02-24 13:15:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1740402960000|2025-02-24 13:16:00||354||354.1||354.1||354|0
1740403030000|2025-02-24 13:17:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1740403040000|2025-02-24 13:17:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|150
1740403050000|2025-02-24 13:17:30||354.2||354.2||354.2||354.2|0
1740403160000|2025-02-24 13:19:20|354.3||354.3||354.3||354.3||0
1740403260000|2025-02-24 13:21:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1740403350000|2025-02-24 13:22:30|||||||||100
1740403360000|2025-02-24 13:22:40|354.3||354.3||354.3||354.3||2824
1740403410000|2025-02-24 13:23:30|354.2||354.2||354.2||354.2||0
1740403450000|2025-02-24 13:24:10|||||||||150
1740403460000|2025-02-24 13:24:20|354.3||354.2||354.3||354.2||0
1740403480000|2025-02-24 13:24:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|1084
1740403490000|2025-02-24 13:24:50||354.1||354.1||354.1||354.1|0
1740403540000|2025-02-24 13:25:40||354.2||354.2||354.2||354.2|142
1740403560000|2025-02-24 13:26:00|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|0
1740403610000|2025-02-24 13:26:50|||||||||834
1740403770000|2025-02-24 13:29:30||354||354||354||354|0
1740403840000|2025-02-24 13:30:40||354.1||354.1||354.1||354.1|0
1740403870000|2025-02-24 13:31:10|||||||||12009
1740403880000|2025-02-24 13:31:20|354.1|354|354.1|354|354.1|354|354.1|354|155
1740403910000|2025-02-24 13:31:50|354.2||354.2||354.2||354.2||252
1740403990000|2025-02-24 13:33:10|354.1||354.1||354.1||354.1||0
1740404010000|2025-02-24 13:33:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|27
1740404190000|2025-02-24 13:36:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|2824
1740404220000|2025-02-24 13:37:00||354.1||354.1||354.1||354.1|3469
1740404230000|2025-02-24 13:37:10||354.2||354.2||354.2||354.2|0
1740404370000|2025-02-24 13:39:30|||||||||280
1740404430000|2025-02-24 13:40:30|||||||||2600
1740404470000|2025-02-24 13:41:10|||||||||44
1740404520000|2025-02-24 13:42:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1740404530000|2025-02-24 13:42:10|354.5|354.4|354.7|354.6|354.7|354.6|354.5|354.4|4162
1740404580000|2025-02-24 13:43:00||354.5||354.5||354.5||354.5|1739
1740404660000|2025-02-24 13:44:20||354.6||354.6||354.6||354.6|1128
1740404840000|2025-02-24 13:47:20|||||||||2021
1740404850000|2025-02-24 13:47:30|||||||||1177
1740404930000|2025-02-24 13:48:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740405020000|2025-02-24 13:50:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|151
1740405090000|2025-02-24 13:51:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740405110000|2025-02-24 13:51:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1740405180000|2025-02-24 13:53:00|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|1999
1740405190000|2025-02-24 13:53:10|354.5|354.5|354.6|354.5|354.6|354.5|354.5|354.5|0
1740405330000|2025-02-24 13:55:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1740405380000|2025-02-24 13:56:20|||||||||1229
1740405570000|2025-02-24 13:59:30|354.6|354.5|354.5|354.4|354.6|354.5|354.5|354.4|1399
1740405630000|2025-02-24 14:00:30|||||||||2034
1740405640000|2025-02-24 14:00:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740405680000|2025-02-24 14:01:20|||||||||368
1740405770000|2025-02-24 14:02:50|||||||||2000
1740405790000|2025-02-24 14:03:10||354.4||354.4||354.4||354.4|534
1740405850000|2025-02-24 14:04:10|354.5||354.5||354.5||354.5||0
1740405870000|2025-02-24 14:04:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|704
1740405890000|2025-02-24 14:04:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|636
1740405920000|2025-02-24 14:05:20|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|5680
1740406060000|2025-02-24 14:07:40|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|2272
1740406080000|2025-02-24 14:08:00||354.5||354.5||354.5||354.5|0
1740406120000|2025-02-24 14:08:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|687
1740406280000|2025-02-24 14:11:20|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|0
1740406360000|2025-02-24 14:12:40||354.5||354.5||354.5||354.5|2459
1740406370000|2025-02-24 14:12:50||354.6||354.6||354.6||354.6|0
1740406470000|2025-02-24 14:14:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1740406480000|2025-02-24 14:14:40|||||||||666
1740406660000|2025-02-24 14:17:40|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|292
1740406720000|2025-02-24 14:18:40|354.8||354.9||354.9||354.8||0
1740406760000|2025-02-24 14:19:20||354.8||354.8||354.8||354.8|0
1740406830000|2025-02-24 14:20:30|355|354.9|355|354.9|355|354.9|355|354.9|23
1740407040000|2025-02-24 14:24:00|||||||||1083
1740407060000|2025-02-24 14:24:20|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|72
1740407120000|2025-02-24 14:25:20|354.9||354.8||354.9||354.8||0
1740407230000|2025-02-24 14:27:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1740407270000|2025-02-24 14:27:50|355|354.9|355|354.9|355|354.9|355|354.9|0
1740407370000|2025-02-24 14:29:30|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|0
1740407420000|2025-02-24 14:30:20|355|354.9|355|354.9|355|354.9|355|354.9|789
1740407440000|2025-02-24 14:30:40||354.8||354.8||354.9||354.8|0
1740407450000|2025-02-24 14:30:50||354.9||354.9||354.9||354.8|0
1740407520000|2025-02-24 14:32:00||354.8||354.8||354.8||354.8|2037
1740407530000|2025-02-24 14:32:10|354.9|354.7|354.8|354.7|354.9|354.7|354.8|354.7|139
1740407540000|2025-02-24 14:32:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|100
1740407560000|2025-02-24 14:32:40|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|2820
1740407570000|2025-02-24 14:32:50|354.7||354.7||354.7||354.7||0
1740407620000|2025-02-24 14:33:40|354.8||354.7||354.8||354.7||0
1740407760000|2025-02-24 14:36:00||354.5||354.5||354.5||354.5|0
1740407770000|2025-02-24 14:36:10|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|47
1740407810000|2025-02-24 14:36:50|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1740407840000|2025-02-24 14:37:20|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1740407880000|2025-02-24 14:38:00|354.2|354.1|354.1|354|354.2|354.1|354.1|354|2023
1740407890000|2025-02-24 14:38:10||353.9||353.9||353.9||353.9|3595
1740407910000|2025-02-24 14:38:30|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|136
1740407940000|2025-02-24 14:39:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1740407980000|2025-02-24 14:39:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|876
1740408010000|2025-02-24 14:40:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|101
1740408030000|2025-02-24 14:40:30|354.4||354.4||354.4||354.4||0
1740408070000|2025-02-24 14:41:10|354.6|354.3|354.6|354.5|354.6|354.5|354.6|354.3|0
1740408080000|2025-02-24 14:41:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1740408100000|2025-02-24 14:41:40||354.3||354.3||354.3||354.3|89
1740408120000|2025-02-24 14:42:00|354.4|354.5|354.6|354.5|354.6|354.5|354.4|354.5|3250
1740408130000|2025-02-24 14:42:10|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|0
1740408170000|2025-02-24 14:42:50||354.5||354.5||354.5||354.5|0
1740408190000|2025-02-24 14:43:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1740408230000|2025-02-24 14:43:50|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|29
1740408300000|2025-02-24 14:45:00|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|0
1740408340000|2025-02-24 14:45:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|59
1740408370000|2025-02-24 14:46:10|354.2|354.1|354.3|354.1|354.3|354.1|354.2|354.1|740
1740408390000|2025-02-24 14:46:30|354.2||354.2||354.2||354.2||0
1740408520000|2025-02-24 14:48:40|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|265
1740408560000|2025-02-24 14:49:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|0
1740408570000|2025-02-24 14:49:30|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|1479
1740408600000|2025-02-24 14:50:00|354.3||354.3||354.3||354.3||0
1740408630000|2025-02-24 14:50:30|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|2823
1740408660000|2025-02-24 14:51:00|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|27
1740408720000|2025-02-24 14:52:00|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|119
1740408740000|2025-02-24 14:52:20|354.4|354.4|354.5|354.4|354.5|354.4|354.4|354.4|0
1740408750000|2025-02-24 14:52:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|150
1740408770000|2025-02-24 14:52:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|123
1740408780000|2025-02-24 14:53:00|354.6||354.6||354.6||354.6||1830
1740408800000|2025-02-24 14:53:20|354.5|354.5|354.6|354.5|354.6|354.5|354.5|354.5|2330
1740408810000|2025-02-24 14:53:30||354.4||354.4||354.4||354.4|1030
1740408820000|2025-02-24 14:53:40|354.5||354.6||354.6||354.5||459
1740408830000|2025-02-24 14:53:50|354.5|354.5|354.5|354.4|354.5|354.5|354.5|354.4|1363
1740408850000|2025-02-24 14:54:10|||||||||305
1740408930000|2025-02-24 14:55:30|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|2822
1740408940000|2025-02-24 14:55:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1964
1740408950000|2025-02-24 14:55:50||354.5||354.5||354.5||354.5|0
1740408960000|2025-02-24 14:56:00|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|170
1740408980000|2025-02-24 14:56:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|53
1740409050000|2025-02-24 14:57:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|2823
1740409100000|2025-02-24 14:58:20|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|75
1740409110000|2025-02-24 14:58:30|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|931
1740409150000|2025-02-24 14:59:10||354.3||354.3||354.3||354.3|644
1740409180000|2025-02-24 14:59:40||354.4||354.4||354.4||354.4|0
1740409200000|2025-02-24 15:00:00|354.4|354.3|354.4|354.2|354.4|354.3|354.4|354.2|0
1740409210000|2025-02-24 15:00:10||354.3||354.3||354.3||354.2|0
1740409220000|2025-02-24 15:00:20|354.5|354.2|354.5|354.3|354.5|354.3|354.5|354.2|150
1740409230000|2025-02-24 15:00:30|354.6|354.4|354.6|354.4|354.6|354.5|354.6|354.4|3522
1740409260000|2025-02-24 15:01:00|354.7|354.5|354.7|354.6|354.7|354.6|354.7|354.5|1347
1740409270000|2025-02-24 15:01:10||354.5||354.5||354.5||354.5|0
1740409280000|2025-02-24 15:01:20|354.6||354.6||354.6||354.6||0
1740409290000|2025-02-24 15:01:30|354.7||354.6||354.7||354.6||0
1740409300000|2025-02-24 15:01:40|354.7||354.7||354.7||354.7||0
1740409310000|2025-02-24 15:01:50|354.6||354.6||354.6||354.6||0
1740409330000|2025-02-24 15:02:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|941
1740409360000|2025-02-24 15:02:40|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|58
1740409370000|2025-02-24 15:02:50|354.7||354.7||354.7||354.7||0
1740409380000|2025-02-24 15:03:00|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|3250
1740409390000|2025-02-24 15:03:10|354.6|354.4|354.4|354.3|354.6|354.4|354.4|354.3|1072
1740409400000|2025-02-24 15:03:20|354.5|354.5|354.5|354.4|354.6|354.5|354.5|354.4|4883
1740409430000|2025-02-24 15:03:50||354.3||354.3||354.3||354.3|0
1740409470000|2025-02-24 15:04:30||354.4||354.4||354.4||354.4|1625
1740409500000|2025-02-24 15:05:00|||||||||200
1740409510000|2025-02-24 15:05:10|||||||||1867
1740409520000|2025-02-24 15:05:20||354.3||354.3||354.3||354.3|0
1740409530000|2025-02-24 15:05:30||354.4||354.4||354.4||354.4|0
1740409540000|2025-02-24 15:05:40|354.6||354.6||354.6||354.6||279
1740409560000|2025-02-24 15:06:00|354.5|354.5|354.5|354.4|354.6|354.5|354.5|354.4|16626
1740409570000|2025-02-24 15:06:10|354.6|354.5|354.8|354.7|354.8|354.7|354.5|354.5|6754
1740409580000|2025-02-24 15:06:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|4068
1740409600000|2025-02-24 15:06:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1740409610000|2025-02-24 15:06:50|||||||||1972
1740409620000|2025-02-24 15:07:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|3250
1740409630000|2025-02-24 15:07:10|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|4059
1740409640000|2025-02-24 15:07:20|354.8|354.7|354.8|354.6|354.8|354.7|354.8|354.6|80
1740409650000|2025-02-24 15:07:30|354.7|354.7|354.7|354.6|354.7|354.7|354.7|354.6|106
1740409660000|2025-02-24 15:07:40|||||||||5865
1740409680000|2025-02-24 15:08:00|||||||||5942
1740409700000|2025-02-24 15:08:20|354.6|354.4|354.6|354.4|354.6|354.4|354.5|354.4|3250
1740409720000|2025-02-24 15:08:40|354.5||354.6||354.6||354.5||920
1740409730000|2025-02-24 15:08:50|354.5|354.5|354.6|354.5|354.6|354.5|354.5|354.4|2420
1740409750000|2025-02-24 15:09:10|||||||||1744
1740409760000|2025-02-24 15:09:20|354.5|354.3|354.5|354.4|354.5|354.4|354.4|354.3|3
1740409770000|2025-02-24 15:09:30|||||||||4559
1740409780000|2025-02-24 15:09:40||354.3||354.3||354.3||354.3|3480
1740409800000|2025-02-24 15:10:00|354.4||354.5||354.5||354.4||0
1740409810000|2025-02-24 15:10:10|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|1594
1740409830000|2025-02-24 15:10:30||354.3||354.3||354.3||354.3|1633
1740409860000|2025-02-24 15:11:00|||||||||1035
1740409880000|2025-02-24 15:11:20|354.5|354.4|354.6|354.5|354.6|354.5|354.5|354.4|1203
1740409920000|2025-02-24 15:12:00|||||||||2348
1740409950000|2025-02-24 15:12:30|||||||||1231
1740410090000|2025-02-24 15:14:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|725
1740410100000|2025-02-24 15:15:00|354.6|354.5|354.6|354.5|354.6|354.5|354.6|354.5|0
1740410180000|2025-02-24 15:16:20|||||||||1329
1740410220000|2025-02-24 15:17:00|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|5652
1740410230000|2025-02-24 15:17:10|||||||||986
1740410240000|2025-02-24 15:17:20|||||||||1769
1740410250000|2025-02-24 15:17:30|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|846
1740410270000|2025-02-24 15:17:50|354.6|354.5|354.7|354.6|354.7|354.6|354.6|354.5|1106
1740410320000|2025-02-24 15:18:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1740410340000|2025-02-24 15:19:00|||||||||6500
1740410350000|2025-02-24 15:19:10|||||||||3250
1740410360000|2025-02-24 15:19:20|||||||||3902
1740410380000|2025-02-24 15:19:40|354.9||354.8||354.9||354.8||3250
1740410410000|2025-02-24 15:20:10|||||||||1263
1740410420000|2025-02-24 15:20:20|||||||||150
1740410470000|2025-02-24 15:21:10|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|24104
1740410480000|2025-02-24 15:21:20|||||||||2985
1740410500000|2025-02-24 15:21:40|||||||||3465
1740410520000|2025-02-24 15:22:00|||||||||32
1740410530000|2025-02-24 15:22:10|355.2|355.1|355.1|355|355.2|355.1|355|354.9|6689
1740410540000|2025-02-24 15:22:20|355.2||355.2||355.2||355.2||0
1740410550000|2025-02-24 15:22:30|355.3|355.2|355|354.9|355.3|355.2|355|354.9|6513
1740410560000|2025-02-24 15:22:40|||||||||3250
1740410580000|2025-02-24 15:23:00|||||||||6219
1740410590000|2025-02-24 15:23:10|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|4021
1740410610000|2025-02-24 15:23:30|||||||||1040
1740410620000|2025-02-24 15:23:40|||||||||4957
1740410640000|2025-02-24 15:24:00|355|354.9|355|354.9|355|354.9|355|354.9|9606
1740410660000|2025-02-24 15:24:20|||||||||2392
1740410670000|2025-02-24 15:24:30|355.1|355|355.1|355|355.1|355|355.1|355|1418
1740410680000|2025-02-24 15:24:40|355|354.9|355|354.9|355|354.9|355|354.9|1418
1740410700000|2025-02-24 15:25:00|||||||||1820
1740410730000|2025-02-24 15:25:30|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|6492
1740410750000|2025-02-24 15:25:50|355|354.9|355|354.9|355|354.9|355|354.9|2580
1740410760000|2025-02-24 15:26:00|||||||||5082
1740410770000|2025-02-24 15:26:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|13201
1740410790000|2025-02-24 15:26:30|355|354.9|355|354.9|355|354.9|355|354.9|0
1740410830000|2025-02-24 15:27:10|||||||||13303
1740410840000|2025-02-24 15:27:20|||||||||3250
1740410870000|2025-02-24 15:27:50|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|4479
1740410910000|2025-02-24 15:28:30|355|354.9|355|354.9|355|354.9|355|354.9|3006
1740410930000|2025-02-24 15:28:50|||||||||1325
1740410940000|2025-02-24 15:29:00|||||||||3799
1740410950000|2025-02-24 15:29:10|||||||||6614
1740410980000|2025-02-24 15:29:40||354.8||354.8||354.8||354.8|1330
1740410990000|2025-02-24 15:29:50||354.9||354.9||354.9||354.9|0
1740411000000|2025-02-24 15:30:00||354.8||354.8||354.8||354.8|150
1740411020000|2025-02-24 15:30:20||354.9||354.9||354.9||354.9|3250
1740411040000|2025-02-24 15:30:40|||||||||456
1740411050000|2025-02-24 15:30:50|||||||||1173
1740411060000|2025-02-24 15:31:00|355.1|355|355.2|355.1|355.2|355.1|355.1|355|10975
1740411070000|2025-02-24 15:31:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|3250
1740411080000|2025-02-24 15:31:20|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|6236
1740411090000|2025-02-24 15:31:30|||||||||81
1740411110000|2025-02-24 15:31:50|355.3|355.3|355.3|355.2|355.3|355.3|355.3|355.2|3250
1740411130000|2025-02-24 15:32:10|||||||||3250
1740411150000|2025-02-24 15:32:30|||||||||3815
1740411190000|2025-02-24 15:33:10|||||||||2917
1740411210000|2025-02-24 15:33:30|||||||||442
1740411240000|2025-02-24 15:34:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|4121
1740411250000|2025-02-24 15:34:10|||||||||2795
1740411270000|2025-02-24 15:34:30|||||||||468
1740411280000|2025-02-24 15:34:40|355.3|355.1|355.3|355.2|355.3|355.2|355.3|355.1|54
1740411370000|2025-02-24 15:36:10|||||||||902
1740411390000|2025-02-24 15:36:30|||||||||987
1740411520000|2025-02-24 15:38:40|||||||||1120
1740411610000|2025-02-24 15:40:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|3250
1740411740000|2025-02-24 15:42:20|||||||||4065
1740411780000|2025-02-24 15:43:00|355.6|355.5|355.7|355.6|355.7|355.6|355.6|355.5|1132
1740411790000|2025-02-24 15:43:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|201
1740411800000|2025-02-24 15:43:20|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|7142
1740411840000|2025-02-24 15:44:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1945
1740411850000|2025-02-24 15:44:10|355.9||355.9||355.9||355.9||0
1740411860000|2025-02-24 15:44:20|355.8||355.8||355.8||355.8||0
1740411870000|2025-02-24 15:44:30|355.9||355.8||355.9||355.8||0
1740411920000|2025-02-24 15:45:20|||||||||112
1740411940000|2025-02-24 15:45:40|||||||||2711
1740411950000|2025-02-24 15:45:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|70
1740411970000|2025-02-24 15:46:10|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1740412030000|2025-02-24 15:47:10|||||||||4061
1740412040000|2025-02-24 15:47:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|483
1740412050000|2025-02-24 15:47:30|356||356||356||356||0
1740412060000|2025-02-24 15:47:40|356.2|355.9|356.3|356.1|356.3|356.2|356.2|355.9|3363
1740412070000|2025-02-24 15:47:50|356.2|356.2|356.2|356.1|356.2|356.2|356.2|356.1|0
1740412170000|2025-02-24 15:49:30|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|10865
1740412180000|2025-02-24 15:49:40|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|6000
1740412190000|2025-02-24 15:49:50|356.4|356.2|356.4|356.3|356.4|356.3|356.4|356.2|0
1740412200000|2025-02-24 15:50:00|||||||||5083
1740412270000|2025-02-24 15:51:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|6118
1740412280000|2025-02-24 15:51:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1740412390000|2025-02-24 15:53:10|||||||||5083
1740412400000|2025-02-24 15:53:20|||||||||820
1740412430000|2025-02-24 15:53:50|||||||||3000
1740412580000|2025-02-24 15:56:20|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|68
1740412600000|2025-02-24 15:56:40|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1740412620000|2025-02-24 15:57:00|||||||||100
1740412630000|2025-02-24 15:57:10|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1810
1740412680000|2025-02-24 15:58:00|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|150
1740412690000|2025-02-24 15:58:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1024
1740412720000|2025-02-24 15:58:40|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1740412760000|2025-02-24 15:59:20|357|356.9|357|356.9|357|356.9|357|356.9|1569
1740412790000|2025-02-24 15:59:50|357.1|357|357.1|357|357.1|357|357.1|357|2000
1740412800000|2025-02-24 16:00:00|357|356.9|356.9|356.8|357|356.9|356.9|356.8|18116
1740412820000|2025-02-24 16:00:20||356.7||356.8||356.8||356.7|1078
1740412840000|2025-02-24 16:00:40|357|356.9|357|356.8|357|356.9|357|356.8|987
1740412850000|2025-02-24 16:00:50||356.9||356.9||356.9||356.8|6202
1740412860000|2025-02-24 16:01:00||356.8||356.8||356.8||356.8|3000
1740412950000|2025-02-24 16:02:30||356.9||356.9||356.9||356.9|0
1740412980000|2025-02-24 16:03:00|357.1|357|357.1|357|357.1|357|357.1|357|1018
1740413020000|2025-02-24 16:03:40|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|3740
1740413050000|2025-02-24 16:04:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|5083
1740413080000|2025-02-24 16:04:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|0
1740413100000|2025-02-24 16:05:00|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|2300
1740413110000|2025-02-24 16:05:10|357.6||357.6||357.6||357.6||5083
1740413140000|2025-02-24 16:05:40|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|3601
1740413170000|2025-02-24 16:06:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|2686
1740413210000|2025-02-24 16:06:50|357.7||357.7||357.7||357.7||0
1740413220000|2025-02-24 16:07:00|357.6||357.6||357.6||357.6||0
1740413240000|2025-02-24 16:07:20|357.7|357.6|357.6|357.5|357.7|357.6|357.6|357.5|3107
1740413260000|2025-02-24 16:07:40|||||||||3000
1740413270000|2025-02-24 16:07:50|357.7||357.7||357.7||357.7||0
1740413300000|2025-02-24 16:08:20|357.6||357.6||357.6||357.6||0
1740413310000|2025-02-24 16:08:30|357.4|357.3|357.5|357.3|357.5|357.4|357.4|357.3|7080
1740413320000|2025-02-24 16:08:40|357.6|357.4|357.6|357.5|357.6|357.5|357.6|357.4|1084
1740413350000|2025-02-24 16:09:10|357.7||357.7||357.7||357.7||0
1740413360000|2025-02-24 16:09:20||357.6||357.6||357.6||357.6|0
1740413380000|2025-02-24 16:09:40|||||||||1000
1740413480000|2025-02-24 16:11:20|||||||||228
1740413640000|2025-02-24 16:14:00|357.8|357.7|357.7|357.6|357.8|357.7|357.7|357.6|3732
1740413650000|2025-02-24 16:14:10|||||||||1124
1740413660000|2025-02-24 16:14:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1740413690000|2025-02-24 16:14:50|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|0
1740413700000|2025-02-24 16:15:00|||||||||453
1740413710000|2025-02-24 16:15:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1740413720000|2025-02-24 16:15:20|||||||||275
1740413750000|2025-02-24 16:15:50|358.2|358|358.1|357.9|358.2|358|358.1|357.9|0
1740413760000|2025-02-24 16:16:00|358|357.8|358|357.8|358|357.8|358|357.8|3964
1740413770000|2025-02-24 16:16:10|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|0
1740413780000|2025-02-24 16:16:20|||||||||690
1740413810000|2025-02-24 16:16:50|||||||||779
1740413820000|2025-02-24 16:17:00|||||||||9716
1740413830000|2025-02-24 16:17:10|358.2|358|358.2|358|358.2|358|358.2|358|134
1740413850000|2025-02-24 16:17:30|||||||||24
1740413860000|2025-02-24 16:17:40|||||||||323
1740413910000|2025-02-24 16:18:30|358|357.8|358|357.8|358|357.8|358|357.8|3446
1740413920000|2025-02-24 16:18:40|357.9|357.7|358|357.8|358|357.8|357.9|357.7|3568
1740413950000|2025-02-24 16:19:10|||||||||640
1740413970000|2025-02-24 16:19:30|||||||||498
1740413990000|2025-02-24 16:19:50|||||||||349
1740414010000|2025-02-24 16:20:10|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|315
1740414020000|2025-02-24 16:20:20|||||||||332
1740414030000|2025-02-24 16:20:30|358||358||358||358||233
1740414040000|2025-02-24 16:20:40||357.8||357.8||357.8||357.8|0
1740414050000|2025-02-24 16:20:50|357.9|357.7|357.9|357.7|358|357.8|357.9|357.7|0
1740414060000|2025-02-24 16:21:00|||||||||1268
1740414080000|2025-02-24 16:21:20|358|357.8|358|357.8|358|357.8|358|357.8|1704
1740414110000|2025-02-24 16:21:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|5425
1740414120000|2025-02-24 16:22:00|||||||||1354
1740414140000|2025-02-24 16:22:20|||||||||1359
1740414160000|2025-02-24 16:22:40|358|357.8|358|357.8|358|357.8|358|357.8|560
1740414180000|2025-02-24 16:23:00|||||||||1562
1740414190000|2025-02-24 16:23:10|||||||||467
1740414200000|2025-02-24 16:23:20|||||||||1481
1740414230000|2025-02-24 16:23:50|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|442
1740414240000|2025-02-24 16:24:00|||||||||1324
1740414260000|2025-02-24 16:24:20|||||||||43
1740414270000|2025-02-24 16:24:30|||||||||1361
1740414280000|2025-02-24 16:24:40|||||||||199
1740414300000|2025-02-24 16:25:00|||||||||1265
1740414330000|2025-02-24 16:25:30|||||||||1433
1740414340000|2025-02-24 16:25:40|||||||||2209
1740414350000|2025-02-24 16:25:50|||||||||162
1740414360000|2025-02-24 16:26:00|||||||||3418
1740414370000|2025-02-24 16:26:10|||||||||649
1740414380000|2025-02-24 16:26:20|||||||||473
1740414390000|2025-02-24 16:26:30|||||||||1381
1740414410000|2025-02-24 16:26:50|||||||||227
1740414420000|2025-02-24 16:27:00|358.2|358|358.2|358|358.2|358|358.2|358|3002
1740414430000|2025-02-24 16:27:10|||||||||696
1740414440000|2025-02-24 16:27:20|||||||||13
1740414450000|2025-02-24 16:27:30|358.3||358.3||358.3||358.3||0
1740414460000|2025-02-24 16:27:40||358.1||358.1||358.1||358.1|5277
1740414470000|2025-02-24 16:27:50|||||||||4289
1740414480000|2025-02-24 16:28:00|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|6315
1740414490000|2025-02-24 16:28:10|||||||||3133
1740414500000|2025-02-24 16:28:20|||||||||4480
1740414510000|2025-02-24 16:28:30|||||||||2544
1740414530000|2025-02-24 16:28:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|2550
1740414540000|2025-02-24 16:29:00|||||||||3703
1740414550000|2025-02-24 16:29:10|||||||||1097
1740414560000|2025-02-24 16:29:20|||||||||3761
1740414570000|2025-02-24 16:29:30|||||||||1145
1740414590000|2025-02-24 16:29:50|||||||||1041
1740470400000|2025-02-25 08:00:00|358.1|357.7|356.8|356.4|358.1|357.7|356.8|356.4|8423
1740470410000|2025-02-25 08:00:10|357.4|357|357.4|356.9|357.4|357|357.4|356.9|1036
1740470420000|2025-02-25 08:00:20||357||357||357||357|0
1740470430000|2025-02-25 08:00:30|357.2|356.7|357.1|356.6|357.2|356.8|357.1|356.6|366
1740470440000|2025-02-25 08:00:40||356.7||356.7||356.7||356.7|0
1740470450000|2025-02-25 08:00:50||356.8||356.8||356.8||356.8|0
1740470460000|2025-02-25 08:01:00|357.3|357|357.3|357.1|357.3|357.1|357.3|357|901
1740470470000|2025-02-25 08:01:10|357.4|357.5|357.7|357.3|357.8|357.5|357.4|357.3|489
1740470480000|2025-02-25 08:01:20||357.2||357.1||357.2||357.1|0
1740470490000|2025-02-25 08:01:30|357.8|357.2|357.8|357.5|357.8|357.5|357.8|357.2|842
1740470500000|2025-02-25 08:01:40|357.7||357.7||357.7||357.7||0
1740470520000|2025-02-25 08:02:00|358.2|357.8|358.3|358.1|358.3|358.1|358.2|357.8|4009
1740470540000|2025-02-25 08:02:20|358.4|358.2|358.4|358.2|358.4|358.2|358.4|358.2|4745
1740470550000|2025-02-25 08:02:30|358.3||358.3||358.3||358.3||0
1740470560000|2025-02-25 08:02:40|358.4||358.3||358.4||358.3||0
1740470570000|2025-02-25 08:02:50|358.5|358.3|358.3|358.1|358.5|358.3|358.3|358.1|0
1740470580000|2025-02-25 08:03:00|||||||||559
1740470590000|2025-02-25 08:03:10|358.5|358.3|358.7|358.5|358.7|358.5|358.5|358.3|2453
1740470640000|2025-02-25 08:04:00|358.9|358.6|358.9|358.7|358.9|358.7|358.9|358.6|0
1740470650000|2025-02-25 08:04:10|359|358.8|359|358.8|359|358.9|359|358.7|4500
1740470700000|2025-02-25 08:05:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1486
1740470720000|2025-02-25 08:05:20|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1179
1740470730000|2025-02-25 08:05:30|358.6|358.4|358.7|358.4|358.7|358.4|358.6|358.4|0
1740470760000|2025-02-25 08:06:00|358.6|358.5|358.3|358.1|358.6|358.5|358.3|358.1|1951
1740470770000|2025-02-25 08:06:10||358||358||358||358|0
1740470790000|2025-02-25 08:06:30||358.1||358.1||358.1||358.1|1407
1740470840000|2025-02-25 08:07:20|358.4|358.3|358.4|358.2|358.4|358.3|358.4|358.2|1501
1740470850000|2025-02-25 08:07:30|358.3||358.3||358.3||358.3||0
1740470900000|2025-02-25 08:08:20|358.2|358.1|358.2|358.1|358.2|358.1|358.2|358.1|595
1740470910000|2025-02-25 08:08:30|358.1|358|358.1|358|358.1|358|358.1|358|255
1740470920000|2025-02-25 08:08:40|358|357.9|358|357.9|358|357.9|358|357.9|1037
1740470930000|2025-02-25 08:08:50|358.1|358|358.1|358|358.1|358|358.1|358|298
1740470940000|2025-02-25 08:09:00|358|357.9|358|357.9|358|357.9|358|357.9|875
1740470950000|2025-02-25 08:09:10|358.1|357.8|358.1|357.8|358.1|357.8|358|357.8|0
1740470960000|2025-02-25 08:09:20|358||358||358||358||0
1740470980000|2025-02-25 08:09:40|358.1|358|358.1|358|358.1|358|358.1|358|794
1740471000000|2025-02-25 08:10:00|358.2|358.1|358.2|358|358.2|358.1|358.2|358|1709
1740471010000|2025-02-25 08:10:10|358.3|358.1|358.3|358.2|358.3|358.2|358.3|358.1|163
1740471030000|2025-02-25 08:10:30|358.4|358.4|358.5|358.4|358.5|358.4|358.4|358.4|428
1740471040000|2025-02-25 08:10:40|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|662
1740471060000|2025-02-25 08:11:00|358.5|358.4|358.6|358.4|358.6|358.5|358.5|358.4|544
1740471070000|2025-02-25 08:11:10|358.7|358.5|359|358.8|359|358.8|358.7|358.5|0
1740471080000|2025-02-25 08:11:20|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|2319
1740471090000|2025-02-25 08:11:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|601
1740471100000|2025-02-25 08:11:40|359||359||359||359||0
1740471150000|2025-02-25 08:12:30|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|133
1740471160000|2025-02-25 08:12:40|359|358.8|359|358.8|359|358.8|359|358.8|0
1740471170000|2025-02-25 08:12:50|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|150
1740471180000|2025-02-25 08:13:00|359.2|359|359.1|359|359.2|359|359.1|359|1131
1740471190000|2025-02-25 08:13:10|359.2||359.2||359.2||359.2||550
1740471210000|2025-02-25 08:13:30|359.1||359.2||359.2||359.1||0
1740471220000|2025-02-25 08:13:40|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|1444
1740471240000|2025-02-25 08:14:00|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|381
1740471260000|2025-02-25 08:14:20|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.9|0
1740471270000|2025-02-25 08:14:30|||||||||4000
1740471280000|2025-02-25 08:14:40|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.4|243
1740471300000|2025-02-25 08:15:00|358.5|358.5|358.7|358.5|358.7|358.5|358.5|358.5|1917
1740471310000|2025-02-25 08:15:10|358.6||358.7||358.7||358.6||0
1740471340000|2025-02-25 08:15:40|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1709
1740471360000|2025-02-25 08:16:00|358.9|358.8|359.1|358.9|359.1|358.9|358.9|358.8|500
1740471370000|2025-02-25 08:16:10|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1740471380000|2025-02-25 08:16:20|359.3||359.3||359.3||359.3||283
1740471390000|2025-02-25 08:16:30||359.2||359.2||359.2||359.2|2194
1740471400000|2025-02-25 08:16:40|||||||||164
1740471420000|2025-02-25 08:17:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1034
1740471450000|2025-02-25 08:17:30|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.3|790
1740471460000|2025-02-25 08:17:40|||||||||894
1740471480000|2025-02-25 08:18:00|||||||||1050
1740471520000|2025-02-25 08:18:40|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|4216
1740471530000|2025-02-25 08:18:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1740471540000|2025-02-25 08:19:00|359.7||359.7||359.7||359.7||0
1740471550000|2025-02-25 08:19:10|359.6|359.4|359.7|359.5|359.7|359.5|359.6|359.4|445
1740471560000|2025-02-25 08:19:20||359.6||359.6||359.6||359.6|0
1740471580000|2025-02-25 08:19:40|359.9|359.8|359.8|359.7|359.9|359.8|359.8|359.7|1506
1740471600000|2025-02-25 08:20:00|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|1097
1740471610000|2025-02-25 08:20:10||359.6||359.5||359.6||359.5|0
1740471620000|2025-02-25 08:20:20|359.6||359.7||359.7||359.6||0
1740471640000|2025-02-25 08:20:40||359.6||359.5||359.6||359.5|0
1740471650000|2025-02-25 08:20:50|||||||||2000
1740471660000|2025-02-25 08:21:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|540
1740471690000|2025-02-25 08:21:30|359.9|359.8|359.9|359.7|359.9|359.8|359.8|359.7|950
1740471700000|2025-02-25 08:21:40|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|0
1740471710000|2025-02-25 08:21:50||359.7||359.7||359.7||359.7|0
1740471750000|2025-02-25 08:22:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|33
1740471800000|2025-02-25 08:23:20|359.8|359.7|359.8|359.7|359.9|359.7|359.8|359.7|135
1740471810000|2025-02-25 08:23:30|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|0
1740471840000|2025-02-25 08:24:00|360|359.9|360|359.9|360|359.9|360|359.9|36
1740471860000|2025-02-25 08:24:20|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|587
1740471890000|2025-02-25 08:24:50|360.1|360|360.1|360|360.1|360|360.1|360|2000
1740471900000|2025-02-25 08:25:00|360.2|360.1|360.3|360.2|360.3|360.2|360.2|360.1|4792
1740471910000|2025-02-25 08:25:10||360.1||360.1||360.1||360.1|0
1740471930000|2025-02-25 08:25:30||360.2||360.2||360.2||360.2|0
1740471950000|2025-02-25 08:25:50|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|830
1740471970000|2025-02-25 08:26:10|360.3|360.2|360.4|360.2|360.4|360.2|360.3|360.2|270
1740471990000|2025-02-25 08:26:30|360.1|360|360.1|360|360.1|360|360.1|360|0
1740472000000|2025-02-25 08:26:40|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|508
1740472030000|2025-02-25 08:27:10|360.3|360.2|360.3|360.2|360.3|360.2|360.3|360.2|0
1740472050000|2025-02-25 08:27:30|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|0
1740472060000|2025-02-25 08:27:40|||||||||1654
1740472090000|2025-02-25 08:28:10|360.5|360.4|360.6|360.5|360.6|360.5|360.5|360.4|781
1740472100000|2025-02-25 08:28:20|360.5|360.4|360.5|360.3|360.5|360.4|360.5|360.3|2677
1740472120000|2025-02-25 08:28:40||360.4||360.4||360.4||360.4|0
1740472140000|2025-02-25 08:29:00|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|780
1740472190000|2025-02-25 08:29:50|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|188
1740472200000|2025-02-25 08:30:00||360.3||360.3||360.3||360.3|789
1740472210000|2025-02-25 08:30:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|957
1740472240000|2025-02-25 08:30:40|360.3|360.2|360.5|360.3|360.5|360.3|360.3|360.2|2923
1740472250000|2025-02-25 08:30:50||360.4||360.4||360.4||360.4|0
1740472260000|2025-02-25 08:31:00|360.6|360.5|360.7|360.6|360.7|360.6|360.6|360.5|155
1740472270000|2025-02-25 08:31:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|2
1740472280000|2025-02-25 08:31:20|360.9|360.8|360.9|360.7|361|360.8|360.9|360.7|2971
1740472290000|2025-02-25 08:31:30|361|360.8|361|360.8|361|360.8|361|360.8|0
1740472300000|2025-02-25 08:31:40|361.2|361|361.2|361.1|361.2|361.1|361.2|361|191
1740472310000|2025-02-25 08:31:50|361.3|361.2|361.4|361.2|361.4|361.2|361.3|361.2|0
1740472320000|2025-02-25 08:32:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|0
1740472330000|2025-02-25 08:32:10|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1650
1740472380000|2025-02-25 08:33:00||361.5||361.5||361.5||361.5|2000
1740472390000|2025-02-25 08:33:10|361.7|361.7|361.7|361.6|361.9|361.7|361.7|361.6|417
1740472400000|2025-02-25 08:33:20|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|1451
1740472450000|2025-02-25 08:34:10|361.6||361.5||361.6||361.5||0
1740472460000|2025-02-25 08:34:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|0
1740472470000|2025-02-25 08:34:30|361.7||361.6||361.7||361.6||0
1740472490000|2025-02-25 08:34:50|||||||||1487
1740472500000|2025-02-25 08:35:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|122
1740472510000|2025-02-25 08:35:10|361.8|361.7|362|361.8|362|361.8|361.8|361.7|0
1740472580000|2025-02-25 08:36:20|361.9|361.9|362|361.9|362|361.9|361.9|361.9|0
1740472590000|2025-02-25 08:36:30|362.1|362|362.3|362.2|362.3|362.2|362.1|362|4175
1740472620000|2025-02-25 08:37:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|495
1740472630000|2025-02-25 08:37:10|362.3|362.2|362.1|362|362.4|362.3|362.1|362|2249
1740472640000|2025-02-25 08:37:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1740472660000|2025-02-25 08:37:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|526
1740472680000|2025-02-25 08:38:00||362.1||362.1||362.1||362.1|1192
1740472690000|2025-02-25 08:38:10||362.2||362.2||362.2||362.2|0
1740472700000|2025-02-25 08:38:20|362.2|362.1|362.1|361.9|362.2|362.1|362.1|361.9|1764
1740472720000|2025-02-25 08:38:40|362|361.8|361.9|361.7|362|361.8|361.9|361.7|0
1740472730000|2025-02-25 08:38:50||361.6||361.6||361.6||361.6|0
1740472740000|2025-02-25 08:39:00||361.7||361.7||361.7||361.7|0
1740472750000|2025-02-25 08:39:10|362|361.8|362|361.8|362|361.9|362|361.8|2537
1740472770000|2025-02-25 08:39:30|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|3295
1740472780000|2025-02-25 08:39:40|||||||||2201
1740472790000|2025-02-25 08:39:50|362.2|362|362.1|362|362.2|362|362.1|362|696
1740472800000|2025-02-25 08:40:00|361.9|361.8|362|361.9|362.1|361.9|361.9|361.8|469
1740472850000|2025-02-25 08:40:50|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|3007
1740472870000|2025-02-25 08:41:10||361.7||361.7||361.7||361.7|645
1740472880000|2025-02-25 08:41:20||361.8||361.8||361.8||361.8|0
1740472900000|2025-02-25 08:41:40|361.8|361.7|361.8|361.7|361.9|361.7|361.8|361.7|418
1740472910000|2025-02-25 08:41:50||361.6||361.6||361.6||361.6|910
1740473000000|2025-02-25 08:43:20|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|2765
1740473030000|2025-02-25 08:43:50|361.8||361.8||361.9||361.8||587
1740473040000|2025-02-25 08:44:00|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1223
1740473050000|2025-02-25 08:44:10|||||||||750
1740473080000|2025-02-25 08:44:40|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|3571
1740473110000|2025-02-25 08:45:10|361.8|361.6|361.8|361.7|361.8|361.7|361.8|361.6|0
1740473130000|2025-02-25 08:45:30|361.7|361.6|361.7|361.6|361.7|361.6|361.6|361.5|528
1740473140000|2025-02-25 08:45:40||361.5||361.5||361.5||361.5|0
1740473160000|2025-02-25 08:46:00||361.6||361.6||361.6||361.6|0
1740473220000|2025-02-25 08:47:00|361.6|361.5|361.5|361.4|361.6|361.5|361.5|361.4|601
1740473260000|2025-02-25 08:47:40||361.3||361.3||361.3||361.3|510
1740473280000|2025-02-25 08:48:00|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|643
1740473330000|2025-02-25 08:48:50||361.5||361.5||361.5||361.5|0
1740473400000|2025-02-25 08:50:00|||||||||1648
1740473410000|2025-02-25 08:50:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|1522
1740473430000|2025-02-25 08:50:30|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|1076
1740473440000|2025-02-25 08:50:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|538
1740473450000|2025-02-25 08:50:50|||||||||168
1740473490000|2025-02-25 08:51:30|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|763
1740473510000|2025-02-25 08:51:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|706
1740473530000|2025-02-25 08:52:10|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|685
1740473580000|2025-02-25 08:53:00|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|2628
1740473590000|2025-02-25 08:53:10||361.6||361.6||361.6||361.6|1963
1740473600000|2025-02-25 08:53:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|150
1740473610000|2025-02-25 08:53:30|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|743
1740473620000|2025-02-25 08:53:40|361.6|361.5|361.7|361.6|361.7|361.6|361.6|361.5|1188
1740473630000|2025-02-25 08:53:50|361.8||361.8||361.8||361.8||150
1740473640000|2025-02-25 08:54:00|361.9|361.7|362|361.8|362|361.8|361.9|361.7|300
1740473670000|2025-02-25 08:54:30||361.9||361.9||361.9||361.9|0
1740473700000|2025-02-25 08:55:00|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|1336
1740473710000|2025-02-25 08:55:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1740473720000|2025-02-25 08:55:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|97
1740473730000|2025-02-25 08:55:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|1750
1740473740000|2025-02-25 08:55:40|362.6|362.4|362.5|362.3|362.6|362.4|362.5|362.3|2076
1740473760000|2025-02-25 08:56:00|362.4||362.4||362.4||362.4||0
1740473790000|2025-02-25 08:56:30|362.5||362.5||362.5||362.5||2145
1740473800000|2025-02-25 08:56:40|362.4|362.2|362.4|362.3|362.4|362.3|362.4|362.2|803
1740473810000|2025-02-25 08:56:50|362.5||362.5||362.5||362.5||2145
1740473830000|2025-02-25 08:57:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1103
1740473840000|2025-02-25 08:57:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|2145
1740473850000|2025-02-25 08:57:30||362||362||362||362|0
1740473860000|2025-02-25 08:57:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|1046
1740473880000|2025-02-25 08:58:00|362.3|362|362.3|362.1|362.3|362.1|362.3|362|751
1740473900000|2025-02-25 08:58:20|362.2|362|362.2|362|362.2|362|362.2|362|795
1740473910000|2025-02-25 08:58:30|362.1|361.9|361.9|361.7|362.1|361.9|361.9|361.7|607
1740473920000|2025-02-25 08:58:40||361.8||361.7||361.8||361.7|0
1740473990000|2025-02-25 08:59:50|362|361.8|362|361.8|362|361.8|362|361.8|0
1740474000000|2025-02-25 09:00:00|362.1|361.9|362.2|362.1|362.3|362.1|362.1|361.9|2360
1740474010000|2025-02-25 09:00:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1740474020000|2025-02-25 09:00:20|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|2682
1740474030000|2025-02-25 09:00:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|195
1740474050000|2025-02-25 09:00:50|362.6|362.4|362.6|362.4|362.6|362.4|362.5|362.4|136
1740474060000|2025-02-25 09:01:00|362.5|362.5|362.5|362.4|362.5|362.5|362.5|362.4|3129
1740474070000|2025-02-25 09:01:10|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|0
1740474080000|2025-02-25 09:01:20|362.4||362.4||362.4||362.4||447
1740474100000|2025-02-25 09:01:40|362.5|362.3|362.5|362.4|362.5|362.4|362.5|362.3|1431
1740474120000|2025-02-25 09:02:00|||||||||1000
1740474160000|2025-02-25 09:02:40|||||||||300
1740474180000|2025-02-25 09:03:00|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.4|2035
1740474190000|2025-02-25 09:03:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|358
1740474200000|2025-02-25 09:03:20|362.5|362.4|362.4|362.3|362.5|362.4|362.4|362.3|1465
1740474210000|2025-02-25 09:03:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|368
1740474220000|2025-02-25 09:03:40||362.3||362.3||362.4||362.3|818
1740474230000|2025-02-25 09:03:50||362.4||362.4||362.4||362.4|0
1740474240000|2025-02-25 09:04:00||362.3||362.4||362.4||362.3|979
1740474250000|2025-02-25 09:04:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|150
1740474270000|2025-02-25 09:04:30|362.7||362.6||362.7||362.6||3030
1740474300000|2025-02-25 09:05:00|||||||||1768
1740474310000|2025-02-25 09:05:10|362.7|362.6|362.9|362.8|362.9|362.8|362.7|362.6|232
1740474330000|2025-02-25 09:05:30|363|362.7|362.9|362.7|363|362.7|362.8|362.7|2695
1740474340000|2025-02-25 09:05:40|362.8||362.9||362.9||362.8||0
1740474420000|2025-02-25 09:07:00|363|362.8|363|362.9|363|362.9|363|362.8|2338
1740474430000|2025-02-25 09:07:10|363.1|363|363.1|363|363.1|363|363.1|363|400
1740474450000|2025-02-25 09:07:30|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|971
1740474480000|2025-02-25 09:08:00||363.2||363.2||363.2||363.2|0
1740474490000|2025-02-25 09:08:10|||||||||412
1740474510000|2025-02-25 09:08:30|363.2|363|363.2|363|363.2|363|363.1|363|0
1740474560000|2025-02-25 09:09:20|363.1|363.1|363.2|363.1|363.2|363.1|363.1|363.1|2755
1740474570000|2025-02-25 09:09:30|363.1|363|363.1|363|363.2|363|363.1|363|2682
1740474580000|2025-02-25 09:09:40|363.2||363.2||363.2||363.2||0
1740474600000|2025-02-25 09:10:00||363.1||363.1||363.1||363.1|0
1740474610000|2025-02-25 09:10:10|363.1|363|363.1|363|363.1|363|363.1|363|923
1740474630000|2025-02-25 09:10:30|363.2||363.1||363.2||363.1||0
1740474660000|2025-02-25 09:11:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1079
1740474670000|2025-02-25 09:11:10|363.1|363|363.1|363|363.1|363|363.1|363|370
1740474760000|2025-02-25 09:12:40|363.2|363.1|363.2|363|363.2|363.1|363.2|363|184
1740474790000|2025-02-25 09:13:10|363.1||363.1||363.1||363.1||0
1740474800000|2025-02-25 09:13:20|363.2||363.2||363.2||363.2||2682
1740474820000|2025-02-25 09:13:40||363.1||363.1||363.1||363.1|0
1740474900000|2025-02-25 09:15:00|||||||||394
1740474930000|2025-02-25 09:15:30|363.1|363|363.1|363|363.1|363|363.1|363|1793
1740474980000|2025-02-25 09:16:20|||||||||2755
1740475020000|2025-02-25 09:17:00|363.2||363.2||363.2||363.2||1358
1740475040000|2025-02-25 09:17:20||363.1||363.1||363.1||363.1|0
1740475200000|2025-02-25 09:20:00|363.4|363.2|363.3|363.2|363.4|363.2|363.3|363.2|390
1740475220000|2025-02-25 09:20:20||363.1||363.1||363.1||363.1|573
1740475280000|2025-02-25 09:21:20|363.2|363.2|363.3|363.2|363.3|363.2|363.2|363.2|1547
1740475290000|2025-02-25 09:21:30||363.1||363.1||363.1||363.1|4110
1740475380000|2025-02-25 09:23:00||363.2||363.2||363.2||363.2|0
1740475440000|2025-02-25 09:24:00|363.2|363.1|363.1|363|363.2|363.1|363.1|363|0
1740475490000|2025-02-25 09:24:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|521
1740475590000|2025-02-25 09:26:30|363.1|363|363.1|363|363.1|363|363.1|363|455
1740475620000|2025-02-25 09:27:00|363|362.9|363|362.9|363|362.9|363|362.9|80
1740475720000|2025-02-25 09:28:40|363.1||363.1||363.1||363.1||372
1740475730000|2025-02-25 09:28:50||363||363||363||363|0
1740475780000|2025-02-25 09:29:40|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|3423
1740475800000|2025-02-25 09:30:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2386
1740475820000|2025-02-25 09:30:20|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|2554
1740475830000|2025-02-25 09:30:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1740475850000|2025-02-25 09:30:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1137
1740475860000|2025-02-25 09:31:00||363.3||363.4||363.4||363.3|2044
1740475870000|2025-02-25 09:31:10|363.4|363.3|363.5|363.3|363.5|363.3|363.4|363.3|7261
1740475900000|2025-02-25 09:31:40||363.4||363.3||363.4||363.3|0
1740475910000|2025-02-25 09:31:50||363.4||363.4||363.4||363.4|5108
1740475920000|2025-02-25 09:32:00|||||||||500
1740475960000|2025-02-25 09:32:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|181
1740476020000|2025-02-25 09:33:40|363.5|363.4|363.6|363.5|363.6|363.5|363.5|363.4|4802
1740476090000|2025-02-25 09:34:50|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|1301
1740476180000|2025-02-25 09:36:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2446
1740476190000|2025-02-25 09:36:30|363.4||363.4||363.4||363.4||0
1740476220000|2025-02-25 09:37:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|78
1740476240000|2025-02-25 09:37:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1858
1740476270000|2025-02-25 09:37:50|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|446
1740476280000|2025-02-25 09:38:00|363.3||363.3||363.3||363.3||0
1740476310000|2025-02-25 09:38:30|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|8334
1740476320000|2025-02-25 09:38:40|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|70
1740476350000|2025-02-25 09:39:10|363.3||363.3||363.3||363.3||1500
1740476360000|2025-02-25 09:39:20|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|1720
1740476370000|2025-02-25 09:39:30|||||||||500
1740476410000|2025-02-25 09:40:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1802
1740476430000|2025-02-25 09:40:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|711
1740476440000|2025-02-25 09:40:40|||||||||956
1740476450000|2025-02-25 09:40:50|363.2|363.1|363.2|363.1|363.3|363.2|363.2|363.1|0
1740476460000|2025-02-25 09:41:00|363.3|363.2|363.2|363.1|363.3|363.2|363.2|363.1|7957
1740476510000|2025-02-25 09:41:50|363.1|363|363.1|363|363.1|363|363.1|363|900
1740476520000|2025-02-25 09:42:00|363|362.9|363|362.9|363|362.9|363|362.9|1577
1740476580000|2025-02-25 09:43:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|749
1740476590000|2025-02-25 09:43:10|363|362.9|363|362.9|363|362.9|363|362.9|1635
1740476630000|2025-02-25 09:43:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|173
1740476660000|2025-02-25 09:44:20|363|362.9|363|362.9|363|362.9|363|362.9|255
1740476750000|2025-02-25 09:45:50|363.1|363|363.1|363|363.1|363|363.1|363|160
1740476770000|2025-02-25 09:46:10|363|362.9|363|362.9|363|362.9|363|362.9|642
1740476820000|2025-02-25 09:47:00||362.8||362.8||362.8||362.8|1600
1740476830000|2025-02-25 09:47:10||362.9||362.9||362.9||362.9|0
1740476880000|2025-02-25 09:48:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|866
1740476890000|2025-02-25 09:48:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|560
1740477000000|2025-02-25 09:50:00|362.7|362.6|362.5|362.4|362.7|362.6|362.5|362.4|2044
1740477010000|2025-02-25 09:50:10|362.4|362.3|362.6|362.4|362.6|362.4|362.4|362.3|4710
1740477160000|2025-02-25 09:52:40|362.5||362.5||362.5||362.5||112
1740477250000|2025-02-25 09:54:10|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|1159
1740477260000|2025-02-25 09:54:20|362.4||362.3||362.4||362.3||0
1740477270000|2025-02-25 09:54:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|171
1740477300000|2025-02-25 09:55:00||362.2||362.3||362.3||362.2|366
1740477350000|2025-02-25 09:55:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1727
1740477380000|2025-02-25 09:56:20||362.3||362.4||362.4||362.3|1445
1740477410000|2025-02-25 09:56:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2050
1740477430000|2025-02-25 09:57:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|176
1740477540000|2025-02-25 09:59:00|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.4|2406
1740477550000|2025-02-25 09:59:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1740477570000|2025-02-25 09:59:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|1776
1740477600000|2025-02-25 10:00:00||362.3||362.3||362.3||362.3|0
1740477610000|2025-02-25 10:00:10||362.2||362.2||362.2||362.2|0
1740477640000|2025-02-25 10:00:40||362.3||362.3||362.3||362.3|0
1740477650000|2025-02-25 10:00:50||362.2||362.3||362.3||362.2|0
1740477660000|2025-02-25 10:01:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1242
1740477680000|2025-02-25 10:01:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1005
1740477690000|2025-02-25 10:01:30|362.7||362.7||362.7||362.6||0
1740477700000|2025-02-25 10:01:40|362.6||362.6||362.6||362.6||0
1740477720000|2025-02-25 10:02:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|935
1740477770000|2025-02-25 10:02:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|857
1740477800000|2025-02-25 10:03:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1823
1740477830000|2025-02-25 10:03:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|150
1740477840000|2025-02-25 10:04:00||362.6||362.6||362.6||362.6|800
1740477850000|2025-02-25 10:04:10|362.7||362.7||362.7||362.7||0
1740477930000|2025-02-25 10:05:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2612
1740477940000|2025-02-25 10:05:40|363|362.9|363|362.9|363|362.9|362.9|362.9|0
1740477950000|2025-02-25 10:05:50|363.1|363|363.1|363|363.1|363|363.1|363|3221
1740477960000|2025-02-25 10:06:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|550
1740478070000|2025-02-25 10:07:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|657
1740478080000|2025-02-25 10:08:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|375
1740478170000|2025-02-25 10:09:30|||||||||335
1740478180000|2025-02-25 10:09:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1227
1740478280000|2025-02-25 10:11:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1010
1740478290000|2025-02-25 10:11:30|363.5|363.4|363.6|363.5|363.6|363.5|363.5|363.4|487
1740478300000|2025-02-25 10:11:40||363.4||363.5||363.5||363.4|1490
1740478320000|2025-02-25 10:12:00|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1426
1740478440000|2025-02-25 10:14:00|363.8||363.8||363.8||363.8||3160
1740478500000|2025-02-25 10:15:00|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|2441
1740478510000|2025-02-25 10:15:10|364||364||364||364||133
1740478560000|2025-02-25 10:16:00|363.9|363.7|363.7|363.6|363.9|363.7|363.7|363.6|4360
1740478650000|2025-02-25 10:17:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|383
1740478670000|2025-02-25 10:17:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.7|3108
1740478700000|2025-02-25 10:18:20|364|363.9|364|363.8|364|363.9|363.9|363.8|2455
1740478730000|2025-02-25 10:18:50||363.9||363.9||363.9||363.9|0
1740478740000|2025-02-25 10:19:00|||||||||769
1740478760000|2025-02-25 10:19:20|363.9|363.8|363.9|363.8|364|363.8|363.9|363.8|602
1740478770000|2025-02-25 10:19:30|364|363.9|364|363.9|364|363.9|364|363.9|0
1740478780000|2025-02-25 10:19:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|145
1740478800000|2025-02-25 10:20:00|364||363.9||364||363.9||86
1740478820000|2025-02-25 10:20:20|363.8|363.7|363.9|363.7|363.9|363.8|363.8|363.7|939
1740478900000|2025-02-25 10:21:40||363.8||363.8||363.8||363.8|0
1740478940000|2025-02-25 10:22:20|364|363.9|364|363.9|364|363.9|364|363.9|199
1740478950000|2025-02-25 10:22:30|364.1|364|364.1|364|364.1|364|364.1|364|1599
1740478960000|2025-02-25 10:22:40|364.2||364.1||364.2||364.1||2935
1740478970000|2025-02-25 10:22:50|364.2||364.2||364.2||364.2||5755
1740479050000|2025-02-25 10:24:10||364.1||364.1||364.1||364.1|0
1740479060000|2025-02-25 10:24:20|364.1|364|364.1|364|364.1|364|364.1|364|0
1740479070000|2025-02-25 10:24:30|364|363.9|364.1|363.9|364.1|363.9|364|363.9|5999
1740479090000|2025-02-25 10:24:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1740479100000|2025-02-25 10:25:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1740479130000|2025-02-25 10:25:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|801
1740479160000|2025-02-25 10:26:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|3044
1740479170000|2025-02-25 10:26:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1740479200000|2025-02-25 10:26:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|844
1740479220000|2025-02-25 10:27:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|387
1740479280000|2025-02-25 10:28:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|42
1740479300000|2025-02-25 10:28:20|363.1|363|363.1|363|363.1|363|363|362.9|99
1740479310000|2025-02-25 10:28:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1961
1740479400000|2025-02-25 10:30:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1740479410000|2025-02-25 10:30:10|||||||||766
1740479460000|2025-02-25 10:31:00|||||||||442
1740479470000|2025-02-25 10:31:10|363|362.9|362.9|362.8|363|362.9|362.9|362.8|0
1740479490000|2025-02-25 10:31:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|419
1740479500000|2025-02-25 10:31:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1740479510000|2025-02-25 10:31:50||362.5||362.5||362.5||362.5|0
1740479530000|2025-02-25 10:32:10|362.6|362.6|362.7|362.6|362.7|362.6|362.6|362.6|0
1740479540000|2025-02-25 10:32:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|537
1740479580000|2025-02-25 10:33:00|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|3697
1740479600000|2025-02-25 10:33:20|362.7|362.6|362.9|362.7|362.9|362.7|362.7|362.6|3239
1740479620000|2025-02-25 10:33:40||362.8||362.7||362.8||362.7|2225
1740479640000|2025-02-25 10:34:00|362.8|362.6|362.8|362.6|362.8|362.6|362.7|362.6|678
1740479730000|2025-02-25 10:35:30|362.7||362.7||362.7||362.7||0
1740479740000|2025-02-25 10:35:40|362.8||362.8||362.8||362.8||0
1740479790000|2025-02-25 10:36:30||362.7||362.7||362.7||362.7|0
1740479810000|2025-02-25 10:36:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|395
1740479840000|2025-02-25 10:37:20||362.7||362.7||362.7||362.7|0
1740479850000|2025-02-25 10:37:30||362.8||362.8||362.8||362.8|0
1740479860000|2025-02-25 10:37:40|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|0
1740479940000|2025-02-25 10:39:00|362.8|362.8|363|362.9|363|362.9|362.8|362.8|2138
1740479960000|2025-02-25 10:39:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|150
1740479970000|2025-02-25 10:39:30|363|362.7|363.1|363|363.1|363|363|362.7|3905
1740479980000|2025-02-25 10:39:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|313
1740480000000|2025-02-25 10:40:00|363.3||363.2||363.3||363.2||0
1740480070000|2025-02-25 10:41:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|368
1740480080000|2025-02-25 10:41:20|363.4||363.4||363.4||363.4||0
1740480090000|2025-02-25 10:41:30|363.3||363.3||363.3||363.3||0
1740480100000|2025-02-25 10:41:40|363.4||363.4||363.4||363.4||0
1740480110000|2025-02-25 10:41:50|363.3||363.3||363.3||363.3||0
1740480130000|2025-02-25 10:42:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1810
1740480180000|2025-02-25 10:43:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2250
1740480200000|2025-02-25 10:43:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2969
1740480210000|2025-02-25 10:43:30|363.3||363.2||363.3||363.2||0
1740480220000|2025-02-25 10:43:40|363.3||363.3||363.3||363.3||1692
1740480240000|2025-02-25 10:44:00|363.2||363.2||363.2||363.2||0
1740480250000|2025-02-25 10:44:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|317
1740480280000|2025-02-25 10:44:40|||||||||870
1740480290000|2025-02-25 10:44:50|363.4||363.4||363.4||363.4||113
1740480300000|2025-02-25 10:45:00|363.3||363.4||363.4||363.3||0
1740480350000|2025-02-25 10:45:50|363.3||363.3||363.3||363.3||0
1740480440000|2025-02-25 10:47:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|559
1740480450000|2025-02-25 10:47:30|363.4|363.3|363.5|363.4|363.5|363.4|363.4|363.3|172
1740480460000|2025-02-25 10:47:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|195
1740480500000|2025-02-25 10:48:20||363.2||363.2||363.2||363.2|0
1740480520000|2025-02-25 10:48:40|363.3||363.3||363.3||363.3||0
1740480600000|2025-02-25 10:50:00||363.1||363.1||363.1||363.1|0
1740480610000|2025-02-25 10:50:10||363.2||363.2||363.2||363.2|0
1740480650000|2025-02-25 10:50:50|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|57
1740480690000|2025-02-25 10:51:30|363.2|363.2|363.4|363.3|363.4|363.3|363.2|363.2|2271
1740480720000|2025-02-25 10:52:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|646
1740480780000|2025-02-25 10:53:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1200
1740480810000|2025-02-25 10:53:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|465
1740480830000|2025-02-25 10:53:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|1418
1740480890000|2025-02-25 10:54:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|155
1740480900000|2025-02-25 10:55:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|167
1740480970000|2025-02-25 10:56:10|363.5||363.5||363.5||363.5||0
1740480980000|2025-02-25 10:56:20||363.4||363.4||363.4||363.4|150
1740481020000|2025-02-25 10:57:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1247
1740481050000|2025-02-25 10:57:30|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|476
1740481100000|2025-02-25 10:58:20|363.5||363.5||363.5||363.5||0
1740481110000|2025-02-25 10:58:30|363.6|363.3|363.4|363.3|363.6|363.3|363.4|363.3|1923
1740481200000|2025-02-25 11:00:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1740481210000|2025-02-25 11:00:10|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|1664
1740481290000|2025-02-25 11:01:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1740481330000|2025-02-25 11:02:10|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|40
1740481390000|2025-02-25 11:03:10|364|363.9|364|363.9|364|363.9|364|363.9|0
1740481440000|2025-02-25 11:04:00|364.1|364|364.1|364|364.1|364|364.1|364|0
1740481470000|2025-02-25 11:04:30|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1740481480000|2025-02-25 11:04:40|||||||||659
1740481560000|2025-02-25 11:06:00|||||||||734
1740481590000|2025-02-25 11:06:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1740481660000|2025-02-25 11:07:40|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|1358
1740481710000|2025-02-25 11:08:30|364.5|364.4|364.6|364.5|364.6|364.5|364.5|364.4|2767
1740481760000|2025-02-25 11:09:20|||||||||1698
1740481770000|2025-02-25 11:09:30||364.4||364.4||364.4||364.4|0
1740481780000|2025-02-25 11:09:40|364.5||364.5||364.5||364.5||0
1740481840000|2025-02-25 11:10:40|364.6||364.5||364.6||364.5||0
1740481850000|2025-02-25 11:10:50|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1740481870000|2025-02-25 11:11:10|||||||||677
1740481880000|2025-02-25 11:11:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|2969
1740481900000|2025-02-25 11:11:40|364.3|364.2|364.4|364.3|364.4|364.3|364.3|364.2|369
1740481940000|2025-02-25 11:12:20|364.5||364.5||364.5||364.5||0
1740481950000|2025-02-25 11:12:30|364.6|364.5|364.7|364.6|364.7|364.6|364.6|364.5|1590
1740481960000|2025-02-25 11:12:40|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|2969
1740481980000|2025-02-25 11:13:00|364.8||364.8||364.8||364.8||0
1740482030000|2025-02-25 11:13:50|364.7||364.8||364.8||364.7||0
1740482190000|2025-02-25 11:16:30|364.7|364.7|364.7|364.6|364.7|364.7|364.7|364.6|566
1740482220000|2025-02-25 11:17:00|364.6|364.5|364.6|364.4|364.6|364.5|364.5|364.4|784
1740482230000|2025-02-25 11:17:10|364.5||364.6||364.6||364.5||0
1740482260000|2025-02-25 11:17:40||364.5||364.4||364.5||364.4|1700
1740482270000|2025-02-25 11:17:50|364.5||364.5||364.5||364.5||0
1740482290000|2025-02-25 11:18:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|407
1740482310000|2025-02-25 11:18:30|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|747
1740482340000|2025-02-25 11:19:00|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|503
1740482350000|2025-02-25 11:19:10|364.5||364.5||364.5||364.5||0
1740482460000|2025-02-25 11:21:00||364.4||364.4||364.4||364.4|0
1740482470000|2025-02-25 11:21:10|||||||||100
1740482550000|2025-02-25 11:22:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|443
1740482560000|2025-02-25 11:22:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|721
1740482570000|2025-02-25 11:22:50|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2079
1740482610000|2025-02-25 11:23:30|364.7||364.7||364.7||364.7||460
1740482670000|2025-02-25 11:24:30||364.6||364.6||364.6||364.6|0
1740482680000|2025-02-25 11:24:40|||||||||295
1740482690000|2025-02-25 11:24:50||364.5||364.5||364.5||364.5|740
1740482720000|2025-02-25 11:25:20||364.6||364.5||364.6||364.5|3204
1740482830000|2025-02-25 11:27:10|364.6||364.6||364.6||364.6||0
1740482840000|2025-02-25 11:27:20|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|403
1740482900000|2025-02-25 11:28:20||364.5||364.5||364.5||364.5|0
1740482990000|2025-02-25 11:29:50|364.8|364.6|364.7|364.6|364.8|364.6|364.7|364.6|4217
1740483000000|2025-02-25 11:30:00|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|440
1740483030000|2025-02-25 11:30:30|364.6||364.6||364.6||364.6||547
1740483050000|2025-02-25 11:30:50|||||||||1766
1740483130000|2025-02-25 11:32:10|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1740483230000|2025-02-25 11:33:50|||||||||260
1740483270000|2025-02-25 11:34:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|879
1740483300000|2025-02-25 11:35:00||364.4||364.4||364.4||364.4|0
1740483330000|2025-02-25 11:35:30||364.5||364.5||364.5||364.4|0
1740483340000|2025-02-25 11:35:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|7398
1740483360000|2025-02-25 11:36:00|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.4|799
1740483430000|2025-02-25 11:37:10|||||||||1082
1740483440000|2025-02-25 11:37:20|||||||||100
1740483450000|2025-02-25 11:37:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|20
1740483660000|2025-02-25 11:41:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|0
1740483680000|2025-02-25 11:41:20|364.9|364.8|365|364.8|365|364.8|364.9|364.8|754
1740483740000|2025-02-25 11:42:20||364.9||364.9||364.9||364.9|0
1740483820000|2025-02-25 11:43:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1418
1740483830000|2025-02-25 11:43:50|||||||||851
1740483860000|2025-02-25 11:44:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|460
1740483870000|2025-02-25 11:44:30|||||||||829
1740483900000|2025-02-25 11:45:00|365.2|365.1|365.2|365.1|365.2|365.1|365.1|365|3139
1740483910000|2025-02-25 11:45:10|365.3|365.2|365.2|365.1|365.3|365.2|365.2|365.1|94
1740483920000|2025-02-25 11:45:20|365.3||365.3||365.3||365.3||0
1740483930000|2025-02-25 11:45:30|365.2||365.2||365.3||365.2||300
1740483940000|2025-02-25 11:45:40||365||365||365||365|384
1740484000000|2025-02-25 11:46:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|4361
1740484040000|2025-02-25 11:47:20|365.4||365.4||365.4||365.4||257
1740484050000|2025-02-25 11:47:30|365.3||365.3||365.3||365.3||0
1740484080000|2025-02-25 11:48:00|365.4||365.4||365.4||365.4||0
1740484090000|2025-02-25 11:48:10||365.3||365.3||365.3||365.3|4357
1740484260000|2025-02-25 11:51:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|57
1740484270000|2025-02-25 11:51:10|365.6||365.6||365.6||365.6||1706
1740484300000|2025-02-25 11:51:40||365.5||365.5||365.5||365.5|0
1740484330000|2025-02-25 11:52:10|365.7||365.7||365.7||365.7||0
1740484410000|2025-02-25 11:53:30||365.6||365.6||365.6||365.6|344
1740484420000|2025-02-25 11:53:40|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|737
1740484450000|2025-02-25 11:54:10|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|3000
1740484460000|2025-02-25 11:54:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740484540000|2025-02-25 11:55:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1354
1740484550000|2025-02-25 11:55:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|471
1740484590000|2025-02-25 11:56:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2435
1740484600000|2025-02-25 11:56:40|365.5||365.5||365.5||365.5||661
1740484610000|2025-02-25 11:56:50||365.4||365.4||365.4||365.4|0
1740484640000|2025-02-25 11:57:20|||||||||849
1740484740000|2025-02-25 11:59:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|150
1740484750000|2025-02-25 11:59:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740484780000|2025-02-25 11:59:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|774
1740484790000|2025-02-25 11:59:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|2107
1740484810000|2025-02-25 12:00:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|341
1740484970000|2025-02-25 12:02:50|||||||||443
1740485000000|2025-02-25 12:03:20|||||||||3048
1740485030000|2025-02-25 12:03:50|365.7||365.6||365.7||365.6||0
1740485130000|2025-02-25 12:05:30|365.7||365.7||365.7||365.7||1987
1740485140000|2025-02-25 12:05:40|365.6||365.6||365.6||365.6||0
1740485160000|2025-02-25 12:06:00|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|3040
1740485170000|2025-02-25 12:06:10|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|124
1740485200000|2025-02-25 12:06:40|365.4||365.4||365.4||365.4||0
1740485240000|2025-02-25 12:07:20|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|169
1740485250000|2025-02-25 12:07:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|907
1740485280000|2025-02-25 12:08:00|||||||||809
1740485290000|2025-02-25 12:08:10|||||||||1685
1740485310000|2025-02-25 12:08:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|258
1740485320000|2025-02-25 12:08:40|||||||||2746
1740485370000|2025-02-25 12:09:30|||||||||2000
1740485440000|2025-02-25 12:10:40|||||||||90
1740485460000|2025-02-25 12:11:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740485500000|2025-02-25 12:11:40|365.8||365.8||365.8||365.8||461
1740485540000|2025-02-25 12:12:20|365.7||365.7||365.8||365.7||0
1740485570000|2025-02-25 12:12:50|365.8||365.8||365.8||365.8||0
1740485580000|2025-02-25 12:13:00|365.7||365.8||365.8||365.7||0
1740485610000|2025-02-25 12:13:30||365.7||365.7||365.7||365.7|384
1740485620000|2025-02-25 12:13:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740485670000|2025-02-25 12:14:30|365.8||365.7||365.8||365.7||0
1740485690000|2025-02-25 12:14:50|||||||||566
1740485710000|2025-02-25 12:15:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|2126
1740485730000|2025-02-25 12:15:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|387
1740485740000|2025-02-25 12:15:40|||||||||145
1740485750000|2025-02-25 12:15:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|345
1740485770000|2025-02-25 12:16:10|365.7||365.7||365.7||365.7||0
1740485810000|2025-02-25 12:16:50||365.6||365.6||365.6||365.6|0
1740485830000|2025-02-25 12:17:10|||||||||406
1740485840000|2025-02-25 12:17:20||365.5||365.6||365.6||365.5|0
1740485870000|2025-02-25 12:17:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|350
1740485890000|2025-02-25 12:18:10|365.7||365.7||365.7||365.7||1000
1740485950000|2025-02-25 12:19:10|365.6|365.4|365.4|365.3|365.6|365.4|365.4|365.3|231
1740485960000|2025-02-25 12:19:20|365.5||365.5||365.5||365.5||0
1740485970000|2025-02-25 12:19:30|365.4||365.4||365.4||365.4||0
1740486000000|2025-02-25 12:20:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|406
1740486010000|2025-02-25 12:20:10||365.3||365.4||365.4||365.3|1548
1740486060000|2025-02-25 12:21:00||365.3||365.3||365.3||365.3|0
1740486120000|2025-02-25 12:22:00||365.4||365.4||365.4||365.4|0
1740486160000|2025-02-25 12:22:40||365.3||365.3||365.3||365.3|1590
1740486240000|2025-02-25 12:24:00|365.4||365.4||365.4||365.4||1464
1740486250000|2025-02-25 12:24:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|266
1740486300000|2025-02-25 12:25:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1076
1740486320000|2025-02-25 12:25:20|365.7||365.7||365.7||365.7||783
1740486330000|2025-02-25 12:25:30||365.6||365.6||365.6||365.6|0
1740486370000|2025-02-25 12:26:10|365.8|365.7|365.8|365.6|365.8|365.7|365.7|365.6|2181
1740486380000|2025-02-25 12:26:20|365.6|365.5|365.6|365.5|365.7|365.5|365.6|365.5|116
1740486440000|2025-02-25 12:27:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|882
1740486450000|2025-02-25 12:27:30|365.6||365.6||365.6||365.6||0
1740486490000|2025-02-25 12:28:10|365.5||365.6||365.6||365.5||2000
1740486510000|2025-02-25 12:28:30|365.5||365.5||365.5||365.5||20
1740486560000|2025-02-25 12:29:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.4|2784
1740486600000|2025-02-25 12:30:00|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|2332
1740486660000|2025-02-25 12:31:00|365.7||365.7||365.7||365.7||0
1740486670000|2025-02-25 12:31:10|365.6|365.5|365.5|365.4|365.6|365.5|365.5|365.4|150
1740486680000|2025-02-25 12:31:20|365.6||365.6||365.6||365.5||3268
1740486760000|2025-02-25 12:32:40||365.5||365.5||365.5||365.5|0
1740486840000|2025-02-25 12:34:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1038
1740486860000|2025-02-25 12:34:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1308
1740486870000|2025-02-25 12:34:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1308
1740486900000|2025-02-25 12:35:00|366|365.9|366|365.9|366|365.9|366|365.9|795
1740486910000|2025-02-25 12:35:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|193
1740486960000|2025-02-25 12:36:00|365.9||365.9||365.9||365.9||0
1740487020000|2025-02-25 12:37:00|365.8||365.8||365.8||365.8||0
1740487160000|2025-02-25 12:39:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740487170000|2025-02-25 12:39:30|366|365.9|366|365.9|366|365.9|366|365.9|3461
1740487180000|2025-02-25 12:39:40|||||||||3268
1740487200000|2025-02-25 12:40:00|||||||||499
1740487210000|2025-02-25 12:40:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740487220000|2025-02-25 12:40:20|366||366||366||366||190
1740487260000|2025-02-25 12:41:00|365.9||365.9||365.9||365.9||867
1740487280000|2025-02-25 12:41:20|||||||||421
1740487320000|2025-02-25 12:42:00|||||||||685
1740487330000|2025-02-25 12:42:10|366||365.9||366||365.9||112
1740487350000|2025-02-25 12:42:30|366|365.9|366|365.9|366|365.9|366|365.9|1036
1740487420000|2025-02-25 12:43:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1068
1740487500000|2025-02-25 12:45:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|400
1740487540000|2025-02-25 12:45:40|||||||||2000
1740487570000|2025-02-25 12:46:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|687
1740487620000|2025-02-25 12:47:00|365.8||365.8||365.8||365.8||854
1740487630000|2025-02-25 12:47:10|365.7||365.7||365.8||365.7||196
1740487680000|2025-02-25 12:48:00||365.5||365.5||365.5||365.5|0
1740487700000|2025-02-25 12:48:20||365.6||365.6||365.6||365.6|0
1740487730000|2025-02-25 12:48:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|367
1740487750000|2025-02-25 12:49:10|365.5|365.4|365.5|365.3|365.5|365.4|365.4|365.3|695
1740487760000|2025-02-25 12:49:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|412
1740487770000|2025-02-25 12:49:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1927
1740487880000|2025-02-25 12:51:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|361
1740487890000|2025-02-25 12:51:30|365.5||365.5||365.5||365.5||0
1740487930000|2025-02-25 12:52:10|365.3|365.2|365.3|365.1|365.3|365.2|365.3|365.1|4361
1740487950000|2025-02-25 12:52:30||365.2||365.2||365.2||365.2|0
1740488010000|2025-02-25 12:53:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|877
1740488020000|2025-02-25 12:53:40|365.1|365|365.1|365|365.1|365|365.1|365|1528
1740488050000|2025-02-25 12:54:10|365|364.9|365.1|365|365.1|365|365|364.9|1556
1740488060000|2025-02-25 12:54:20||364.9||364.9||364.9||364.9|0
1740488070000|2025-02-25 12:54:30||365||365||365||365|0
1740488080000|2025-02-25 12:54:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2740
1740488110000|2025-02-25 12:55:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|116
1740488170000|2025-02-25 12:56:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2236
1740488320000|2025-02-25 12:58:40|365.3|365.2|365.4|365.3|365.4|365.3|365.3|365.2|1684
1740488390000|2025-02-25 12:59:50|||||||||786
1740488400000|2025-02-25 13:00:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1740488410000|2025-02-25 13:00:10|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|0
1740488420000|2025-02-25 13:00:20|365.3||365.3||365.3||365.3||0
1740488430000|2025-02-25 13:00:30|||||||||80
1740488470000|2025-02-25 13:01:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2671
1740488530000|2025-02-25 13:02:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|299
1740488610000|2025-02-25 13:03:30|365.2|365.1|365.1|365|365.2|365.1|365.1|365|1197
1740488780000|2025-02-25 13:06:20|365|364.9|365|364.9|365|364.9|365|364.9|499
1740488900000|2025-02-25 13:08:20|365.1|365|365|364.9|365.1|365|365|364.9|925
1740488930000|2025-02-25 13:08:50||364.8||364.9||364.9||364.8|1231
1740488950000|2025-02-25 13:09:10|||||||||58
1740489010000|2025-02-25 13:10:10|||||||||500
1740489110000|2025-02-25 13:11:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1309
1740489160000|2025-02-25 13:12:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|72
1740489170000|2025-02-25 13:12:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|470
1740489200000|2025-02-25 13:13:20|||||||||282
1740489220000|2025-02-25 13:13:40|365.1|365|365.1|365|365.1|365|365.1|365|1664
1740489230000|2025-02-25 13:13:50||364.9||365||365||364.9|0
1740489240000|2025-02-25 13:14:00||364.9||364.9||364.9||364.9|0
1740489250000|2025-02-25 13:14:10||365||365||365||365|0
1740489300000|2025-02-25 13:15:00|365.2|365.1|365.2|365|365.2|365.1|365.2|365|1965
1740489310000|2025-02-25 13:15:10|365.3|365.1|365.3|365.2|365.3|365.2|365.3|365.1|0
1740489320000|2025-02-25 13:15:20|||||||||100
1740489330000|2025-02-25 13:15:30|||||||||1224
1740489410000|2025-02-25 13:16:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|997
1740489470000|2025-02-25 13:17:50|365.3||365.3||365.3||365.3||0
1740489500000|2025-02-25 13:18:20||365.2||365.2||365.2||365.2|0
1740489510000|2025-02-25 13:18:30|||||||||2315
1740489570000|2025-02-25 13:19:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|570
1740489600000|2025-02-25 13:20:00|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|403
1740489630000|2025-02-25 13:20:30|365.5||365.6||365.6||365.5||1898
1740489700000|2025-02-25 13:21:40||365.5||365.5||365.5||365.5|0
1740489750000|2025-02-25 13:22:30|365.7|365.6|365.5|365.4|365.7|365.6|365.5|365.4|1091
1740489760000|2025-02-25 13:22:40|365.6||365.6||365.6||365.6||0
1740489790000|2025-02-25 13:23:10|365.5||365.5||365.5||365.5||0
1740489820000|2025-02-25 13:23:40|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|637
1740489830000|2025-02-25 13:23:50|365.6||365.6||365.6||365.6||0
1740489860000|2025-02-25 13:24:20|365.7||365.7||365.7||365.7||498
1740489870000|2025-02-25 13:24:30|365.6||365.6||365.6||365.6||1443
1740489920000|2025-02-25 13:25:20|||||||||51
1740489930000|2025-02-25 13:25:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|810
1740489980000|2025-02-25 13:26:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1752
1740489990000|2025-02-25 13:26:30|||||||||564
1740490000000|2025-02-25 13:26:40|||||||||211
1740490020000|2025-02-25 13:27:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|171
1740490100000|2025-02-25 13:28:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1740490180000|2025-02-25 13:29:40|||||||||1354
1740490200000|2025-02-25 13:30:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740490220000|2025-02-25 13:30:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1797
1740490240000|2025-02-25 13:30:40|||||||||524
1740490310000|2025-02-25 13:31:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|2176
1740490320000|2025-02-25 13:32:00||365.3||365.4||365.4||365.3|0
1740490400000|2025-02-25 13:33:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740490410000|2025-02-25 13:33:30||365.2||365.2||365.2||365.2|0
1740490480000|2025-02-25 13:34:40||365.3||365.3||365.3||365.3|0
1740490650000|2025-02-25 13:37:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740490670000|2025-02-25 13:37:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740490700000|2025-02-25 13:38:20|||||||||150
1740490950000|2025-02-25 13:42:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|402
1740491040000|2025-02-25 13:44:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|2735
1740491060000|2025-02-25 13:44:20|365.9|365.8|366|365.9|366|365.9|365.9|365.8|298
1740491070000|2025-02-25 13:44:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740491130000|2025-02-25 13:45:30|||||||||2832
1740491150000|2025-02-25 13:45:50|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|0
1740491190000|2025-02-25 13:46:30|365.8||365.8||365.8||365.8||1134
1740491210000|2025-02-25 13:46:50||365.6||365.6||365.6||365.6|383
1740491240000|2025-02-25 13:47:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|150
1740491260000|2025-02-25 13:47:40|366|365.9|366|365.9|366|365.9|366|365.9|0
1740491520000|2025-02-25 13:52:00|366.1|366|366|365.9|366.1|366|366|365.9|6327
1740491680000|2025-02-25 13:54:40|||||||||50
1740491700000|2025-02-25 13:55:00|||||||||337
1740491750000|2025-02-25 13:55:50|366.1|366|366.1|366|366.1|366|366.1|366|0
1740492060000|2025-02-25 14:01:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740492070000|2025-02-25 14:01:10|365.7||365.7||365.7||365.7||0
1740492080000|2025-02-25 14:01:20||365.6||365.6||365.6||365.6|0
1740492100000|2025-02-25 14:01:40||365.5||365.5||365.5||365.5|723
1740492180000|2025-02-25 14:03:00||365.6||365.6||365.6||365.6|0
1740492330000|2025-02-25 14:05:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1490
1740492360000|2025-02-25 14:06:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1479
1740492390000|2025-02-25 14:06:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|80
1740492400000|2025-02-25 14:06:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2735
1740492420000|2025-02-25 14:07:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740492430000|2025-02-25 14:07:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|377
1740492450000|2025-02-25 14:07:30||365.5||365.5||365.5||365.5|0
1740492460000|2025-02-25 14:07:40|365.6||365.6||365.6||365.6||0
1740492510000|2025-02-25 14:08:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740492520000|2025-02-25 14:08:40|365.6|365.5|365.6|365.5|365.7|365.5|365.6|365.5|0
1740492570000|2025-02-25 14:09:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1969
1740492610000|2025-02-25 14:10:10|366|365.9|366|365.9|366|365.9|366|365.9|0
1740492630000|2025-02-25 14:10:30|||||||||880
1740492690000|2025-02-25 14:11:30|366.1||366.1||366.1||366.1||0
1740492700000|2025-02-25 14:11:40|366||366||366||366||0
1740492720000|2025-02-25 14:12:00|366.1||366.1||366.1||366.1||0
1740492740000|2025-02-25 14:12:20|366.2|366|366.2|366.1|366.2|366.1|366.2|366|392
1740492760000|2025-02-25 14:12:40|||||||||72
1740492790000|2025-02-25 14:13:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740492800000|2025-02-25 14:13:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2334
1740492810000|2025-02-25 14:13:30|||||||||289
1740492820000|2025-02-25 14:13:40|366.5||366.5||366.5||366.5||0
1740492850000|2025-02-25 14:14:10||366.4||366.4||366.4||366.4|0
1740492880000|2025-02-25 14:14:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740492890000|2025-02-25 14:14:50|366.7||366.6||366.7||366.6||0
1740492900000|2025-02-25 14:15:00|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|6140
1740492910000|2025-02-25 14:15:10|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|1024
1740492930000|2025-02-25 14:15:30|366.4||366.4||366.4||366.4||0
1740492940000|2025-02-25 14:15:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|131
1740493050000|2025-02-25 14:17:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1610
1740493080000|2025-02-25 14:18:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|500
1740493100000|2025-02-25 14:18:20|366.6|366.4|366.6|366.5|366.6|366.5|366.6|366.4|363
1740493130000|2025-02-25 14:18:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1059
1740493260000|2025-02-25 14:21:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1022
1740493290000|2025-02-25 14:21:30|366.3|366.1|366.1|366|366.3|366.1|366.1|366|1679
1740493310000|2025-02-25 14:21:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1932
1740493320000|2025-02-25 14:22:00|366.4||366.4||366.4||366.4||5
1740493340000|2025-02-25 14:22:20|366.3||366.3||366.3||366.3||0
1740493350000|2025-02-25 14:22:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|3370
1740493360000|2025-02-25 14:22:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740493400000|2025-02-25 14:23:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|795
1740493420000|2025-02-25 14:23:40|||||||||592
1740493490000|2025-02-25 14:24:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|220
1740493540000|2025-02-25 14:25:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|815
1740493550000|2025-02-25 14:25:50|366.3||366.3||366.3||366.3||0
1740493560000|2025-02-25 14:26:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1740493610000|2025-02-25 14:26:50|366|365.9|366|365.9|366|365.9|366|365.9|1038
1740493630000|2025-02-25 14:27:10|366.1|366|366.1|366|366.1|366|366.1|366|409
1740493690000|2025-02-25 14:28:10|||||||||765
1740493710000|2025-02-25 14:28:30|366|365.9|366|365.9|366|365.9|366|365.9|760
1740493720000|2025-02-25 14:28:40|||||||||172
1740493730000|2025-02-25 14:28:50|366.1||366||366.1||366||0
1740493740000|2025-02-25 14:29:00|366.1|366|366.1|366|366.1|366|366.1|366|107
1740493750000|2025-02-25 14:29:10|366|365.9|366|365.9|366|365.9|366|365.9|1899
1740493770000|2025-02-25 14:29:30|366.1|366|366.1|366|366.1|366|366.1|366|0
1740493800000|2025-02-25 14:30:00|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|1419
1740493810000|2025-02-25 14:30:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1825
1740493830000|2025-02-25 14:30:30|366.5||366.4||366.5||366.4||1944
1740493840000|2025-02-25 14:30:40|366.5||366.5||366.5||366.5||0
1740493850000|2025-02-25 14:30:50|366.4|366.4|366.4|366.3|366.5|366.4|366.4|366.3|1251
1740493860000|2025-02-25 14:31:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.3|1339
1740493870000|2025-02-25 14:31:10|||||||||3
1740493880000|2025-02-25 14:31:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1744
1740493890000|2025-02-25 14:31:30|366.5||366.4||366.5||366.4||0
1740493910000|2025-02-25 14:31:50|366.5|366.4|366.6|366.5|366.6|366.5|366.5|366.4|3362
1740493920000|2025-02-25 14:32:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|2698
1740493930000|2025-02-25 14:32:10|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|541
1740493950000|2025-02-25 14:32:30||366.7||366.7||366.7||366.7|0
1740493970000|2025-02-25 14:32:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1196
1740493980000|2025-02-25 14:33:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2704
1740494010000|2025-02-25 14:33:30|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|3370
1740494040000|2025-02-25 14:34:00|||||||||1339
1740494060000|2025-02-25 14:34:20|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|424
1740494070000|2025-02-25 14:34:30|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|745
1740494080000|2025-02-25 14:34:40|||||||||1800
1740494090000|2025-02-25 14:34:50||366.4||366.4||366.4||366.4|0
1740494100000|2025-02-25 14:35:00|||||||||1339
1740494110000|2025-02-25 14:35:10|366.6||366.6||366.6||366.6||74
1740494120000|2025-02-25 14:35:20|366.5||366.6||366.6||366.5||0
1740494130000|2025-02-25 14:35:30|366.5||366.5||366.6||366.5||0
1740494140000|2025-02-25 14:35:40|||||||||1507
1740494160000|2025-02-25 14:36:00|||||||||1339
1740494190000|2025-02-25 14:36:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|3131
1740494200000|2025-02-25 14:36:40|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|150
1740494220000|2025-02-25 14:37:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1477
1740494240000|2025-02-25 14:37:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|150
1740494280000|2025-02-25 14:38:00|||||||||87
1740494290000|2025-02-25 14:38:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740494300000|2025-02-25 14:38:20|||||||||415
1740494320000|2025-02-25 14:38:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740494330000|2025-02-25 14:38:50|||||||||2017
1740494340000|2025-02-25 14:39:00|||||||||1339
1740494350000|2025-02-25 14:39:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1904
1740494360000|2025-02-25 14:39:20|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|1489
1740494370000|2025-02-25 14:39:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|652
1740494400000|2025-02-25 14:40:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1339
1740494430000|2025-02-25 14:40:30|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|1219
1740494440000|2025-02-25 14:40:40|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|4718
1740494450000|2025-02-25 14:40:50|366.2||366.2||366.2||366.2||0
1740494460000|2025-02-25 14:41:00|||||||||1339
1740494470000|2025-02-25 14:41:10|||||||||3
1740494520000|2025-02-25 14:42:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740494540000|2025-02-25 14:42:20|366.2|366.1|366.1|366|366.2|366.1|366.1|366|6518
1740494550000|2025-02-25 14:42:30|366.2|366.1|366.1|366|366.2|366.1|366.1|366|3642
1740494570000|2025-02-25 14:42:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740494580000|2025-02-25 14:43:00|||||||||1463
1740494610000|2025-02-25 14:43:30|366.1|366|366.1|366|366.1|366|366.1|366|2046
1740494640000|2025-02-25 14:44:00|||||||||1341
1740494650000|2025-02-25 14:44:10|366.2|366.1|366.2|366.1|366.2|366.1|366.1|366.1|0
1740494670000|2025-02-25 14:44:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1315
1740494680000|2025-02-25 14:44:40|||||||||473
1740494700000|2025-02-25 14:45:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1404
1740494730000|2025-02-25 14:45:30|366.1|366|366.1|366|366.1|366|366.1|366|2408
1740494740000|2025-02-25 14:45:40||365.9||365.9||366||365.9|3370
1740494750000|2025-02-25 14:45:50|366||366||366||366||0
1740494760000|2025-02-25 14:46:00|||||||||1339
1740494770000|2025-02-25 14:46:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1244
1740494800000|2025-02-25 14:46:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1740494820000|2025-02-25 14:47:00|365.9|365.8|366|365.9|366|365.9|365.9|365.8|4072
1740494880000|2025-02-25 14:48:00|366.1|366|365.9|365.8|366.1|366|365.9|365.8|2814
1740494920000|2025-02-25 14:48:40|366|365.9|365.9|365.8|366|365.9|365.9|365.8|659
1740494940000|2025-02-25 14:49:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1931
1740494960000|2025-02-25 14:49:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|294
1740495000000|2025-02-25 14:50:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|471
1740495010000|2025-02-25 14:50:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1740495050000|2025-02-25 14:50:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740495060000|2025-02-25 14:51:00|366|365.9|366|365.9|366|365.9|366|365.9|1802
1740495070000|2025-02-25 14:51:10|366.1|366|366.2|366.1|366.2|366.1|366.1|366|638
1740495080000|2025-02-25 14:51:20|||||||||666
1740495090000|2025-02-25 14:51:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|177
1740495110000|2025-02-25 14:51:50|366.2|366.1|366.2|366|366.2|366.1|366.2|366|1766
1740495120000|2025-02-25 14:52:00|||||||||1339
1740495130000|2025-02-25 14:52:10||366.1||366.1||366.1||366.1|0
1740495170000|2025-02-25 14:52:50|366.3||366.3||366.3||366.3||99
1740495180000|2025-02-25 14:53:00||366.2||366.2||366.2||366.2|0
1740495190000|2025-02-25 14:53:10|||||||||381
1740495200000|2025-02-25 14:53:20|||||||||841
1740495210000|2025-02-25 14:53:30|366.4||366.3||366.4||366.3||833
1740495220000|2025-02-25 14:53:40|||||||||892
1740495230000|2025-02-25 14:53:50|||||||||840
1740495240000|2025-02-25 14:54:00|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|5582
1740495260000|2025-02-25 14:54:20|366.1|366|366.1|366|366.1|366|366.1|366|1480
1740495300000|2025-02-25 14:55:00|||||||||23
1740495310000|2025-02-25 14:55:10|||||||||4
1740495330000|2025-02-25 14:55:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740495340000|2025-02-25 14:55:40|366.1|366|366.1|366|366.1|366|366.1|366|3482
1740495350000|2025-02-25 14:55:50|366.2||366.2||366.2||366.2||0
1740495360000|2025-02-25 14:56:00|366.1|366.1|366.1|366|366.1|366.1|366.1|366|2119
1740495370000|2025-02-25 14:56:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|642
1740495400000|2025-02-25 14:56:40|366|365.9|366|365.9|366|365.9|366|365.9|1706
1740495420000|2025-02-25 14:57:00|||||||||1339
1740495440000|2025-02-25 14:57:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|3609
1740495450000|2025-02-25 14:57:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|245
1740495480000|2025-02-25 14:58:00|||||||||1158
1740495500000|2025-02-25 14:58:20|365.9||365.8||365.9||365.8||0
1740495520000|2025-02-25 14:58:40|||||||||227
1740495540000|2025-02-25 14:59:00|||||||||214
1740495570000|2025-02-25 14:59:30|||||||||514
1740495590000|2025-02-25 14:59:50|||||||||690
1740495600000|2025-02-25 15:00:00|||||||||820
1740495610000|2025-02-25 15:00:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|324
1740495620000|2025-02-25 15:00:20|||||||||243
1740495680000|2025-02-25 15:01:20|||||||||2071
1740495690000|2025-02-25 15:01:30|366|365.9|366.1|366|366.1|366|366|365.9|1983
1740495720000|2025-02-25 15:02:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2732
1740495730000|2025-02-25 15:02:10|366.1|366|366.1|366|366.1|366|366.1|366|452
1740495760000|2025-02-25 15:02:40|366.2||366.2||366.2||366.2||2186
1740495820000|2025-02-25 15:03:40|366|365.9|365.9|365.8|366|365.9|365.9|365.8|0
1740495840000|2025-02-25 15:04:00|366|365.9|366.1|365.9|366.1|365.9|366|365.9|2146
1740495880000|2025-02-25 15:04:40|366||366||366||366||0
1740495890000|2025-02-25 15:04:50|366.1||366||366.1||366||0
1740495910000|2025-02-25 15:05:10|366.1|366|366.1|366|366.1|366|366.1|366|169
1740495930000|2025-02-25 15:05:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|413
1740495940000|2025-02-25 15:05:40||366||366||366||366|146
1740495960000|2025-02-25 15:06:00||366.1||366.1||366.1||366.1|0
1740495980000|2025-02-25 15:06:20|||||||||350
1740495990000|2025-02-25 15:06:30|366.1|366|366.1|366|366.1|366|366.1|366|5315
1740496060000|2025-02-25 15:07:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1343
1740496070000|2025-02-25 15:07:50|||||||||197
1740496080000|2025-02-25 15:08:00|||||||||5000
1740496090000|2025-02-25 15:08:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|621
1740496100000|2025-02-25 15:08:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1305
1740496120000|2025-02-25 15:08:40|||||||||909
1740496130000|2025-02-25 15:08:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|211
1740496140000|2025-02-25 15:09:00|||||||||1597
1740496160000|2025-02-25 15:09:20|||||||||4533
1740496200000|2025-02-25 15:10:00|||||||||450
1740496220000|2025-02-25 15:10:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|869
1740496260000|2025-02-25 15:11:00|366.1|366|366.1|366|366.1|366|366.1|366|1903
1740496290000|2025-02-25 15:11:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|130
1740496310000|2025-02-25 15:11:50|||||||||1000
1740496320000|2025-02-25 15:12:00|366.1|366|366.1|366|366.2|366.1|366.1|366|465
1740496330000|2025-02-25 15:12:10|366.2||366.2||366.2||366.1||2126
1740496350000|2025-02-25 15:12:30|366.1||366.1||366.1||366.1||0
1740496360000|2025-02-25 15:12:40|366.2||366.2||366.2||366.2||0
1740496400000|2025-02-25 15:13:20|366|365.9|366|365.9|366|365.9|366|365.9|1222
1740496410000|2025-02-25 15:13:30|366.1|365.8|366.2|366|366.2|366|366.1|365.8|2466
1740496440000|2025-02-25 15:14:00||366.1||366.1||366.1||366.1|0
1740496460000|2025-02-25 15:14:20|366.1|366|366.2|366|366.2|366|366.1|366|603
1740496480000|2025-02-25 15:14:40|366.1||366.1||366.1||366.1||0
1740496500000|2025-02-25 15:15:00|366.2||366.2||366.2||366.2||2127
1740496510000|2025-02-25 15:15:10|366.1||366.1||366.1||366.1||1138
1740496530000|2025-02-25 15:15:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1565
1740496550000|2025-02-25 15:15:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740496570000|2025-02-25 15:16:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1897
1740496610000|2025-02-25 15:16:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|3370
1740496620000|2025-02-25 15:17:00|||||||||481
1740496630000|2025-02-25 15:17:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740496650000|2025-02-25 15:17:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1345
1740496670000|2025-02-25 15:17:50||366.5||366.5||366.5||366.5|191
1740496680000|2025-02-25 15:18:00||366.6||366.6||366.6||366.6|0
1740496690000|2025-02-25 15:18:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2660
1740496700000|2025-02-25 15:18:20|366.7|366.6|366.7|366.6|366.7|366.6|366.6|366.6|115
1740496710000|2025-02-25 15:18:30|||||||||1605
1740496740000|2025-02-25 15:19:00||366.5||366.5||366.5||366.5|1139
1740496760000|2025-02-25 15:19:20|366.6||366.7||366.7||366.6||2425
1740496770000|2025-02-25 15:19:30||366.6||366.6||366.6||366.6|0
1740496800000|2025-02-25 15:20:00|366.6|366.4|366.4|366.3|366.6|366.4|366.4|366.3|1196
1740496810000|2025-02-25 15:20:10|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|416
1740496840000|2025-02-25 15:20:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|972
1740496850000|2025-02-25 15:20:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|703
1740496860000|2025-02-25 15:21:00|||||||||2113
1740496870000|2025-02-25 15:21:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1389
1740496890000|2025-02-25 15:21:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|790
1740496960000|2025-02-25 15:22:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2597
1740496980000|2025-02-25 15:23:00|||||||||3370
1740497010000|2025-02-25 15:23:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|3400
1740497040000|2025-02-25 15:24:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|325
1740497060000|2025-02-25 15:24:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740497080000|2025-02-25 15:24:40||366.2||366.2||366.2||366.2|2374
1740497090000|2025-02-25 15:24:50|366.3||366.3||366.3||366.3||0
1740497110000|2025-02-25 15:25:10|366.2|366.1|366.1|366|366.2|366.1|366.1|366|4342
1740497120000|2025-02-25 15:25:20|||||||||3370
1740497130000|2025-02-25 15:25:30|366.2|366.1|366.2|366|366.2|366.1|366.2|366|776
1740497160000|2025-02-25 15:26:00|366.3|366.1|366.3|366.2|366.3|366.2|366.3|366.1|487
1740497170000|2025-02-25 15:26:10|||||||||1000
1740497240000|2025-02-25 15:27:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2376
1740497310000|2025-02-25 15:28:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740497330000|2025-02-25 15:28:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|782
1740497350000|2025-02-25 15:29:10|||||||||1068
1740497380000|2025-02-25 15:29:40|||||||||400
1740497400000|2025-02-25 15:30:00|||||||||4221
1740497410000|2025-02-25 15:30:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1864
1740497420000|2025-02-25 15:30:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.2|1493
1740497430000|2025-02-25 15:30:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1280
1740497440000|2025-02-25 15:30:40||366.1||366.2||366.2||366.1|6119
1740497450000|2025-02-25 15:30:50||366.1||366.2||366.2||366.1|0
1740497490000|2025-02-25 15:31:30|366.4|366.3|366.4|366.3|366.4|366.3|366.3|366.2|2921
1740497510000|2025-02-25 15:31:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740497530000|2025-02-25 15:32:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1660
1740497550000|2025-02-25 15:32:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740497580000|2025-02-25 15:33:00||366.5||366.5||366.5||366.5|477
1740497600000|2025-02-25 15:33:20|366.6||366.6||366.6||366.6||792
1740497620000|2025-02-25 15:33:40|||||||||2084
1740497630000|2025-02-25 15:33:50|||||||||786
1740497640000|2025-02-25 15:34:00|||||||||1033
1740497730000|2025-02-25 15:35:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|600
1740497740000|2025-02-25 15:35:40|||||||||454
1740497760000|2025-02-25 15:36:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|401
1740497790000|2025-02-25 15:36:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740497850000|2025-02-25 15:37:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1168
1740497860000|2025-02-25 15:37:40|||||||||2731
1740497910000|2025-02-25 15:38:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740497970000|2025-02-25 15:39:30|||||||||1900
1740497990000|2025-02-25 15:39:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740498000000|2025-02-25 15:40:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2203
1740498020000|2025-02-25 15:40:20|||||||||1144
1740498030000|2025-02-25 15:40:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740498090000|2025-02-25 15:41:30|||||||||1043
1740498110000|2025-02-25 15:41:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|2133
1740498130000|2025-02-25 15:42:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|721
1740498200000|2025-02-25 15:43:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2433
1740498280000|2025-02-25 15:44:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740498290000|2025-02-25 15:44:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|749
1740498310000|2025-02-25 15:45:10|||||||||1408
1740498330000|2025-02-25 15:45:30|||||||||671
1740498350000|2025-02-25 15:45:50|||||||||1668
1740498380000|2025-02-25 15:46:20|||||||||1355
1740498400000|2025-02-25 15:46:40|||||||||296
1740498430000|2025-02-25 15:47:10|||||||||1738
1740498450000|2025-02-25 15:47:30|||||||||871
1740498520000|2025-02-25 15:48:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2136
1740498530000|2025-02-25 15:48:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740498600000|2025-02-25 15:50:00|||||||||2654
1740498630000|2025-02-25 15:50:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1
1740498700000|2025-02-25 15:51:40|367|366.9|367|366.9|367|366.9|367|366.9|401
1740498730000|2025-02-25 15:52:10|||||||||9155
1740498770000|2025-02-25 15:52:50|||||||||661
1740498780000|2025-02-25 15:53:00|367.1|367|367.1|367|367.1|367|367.1|367|151
1740498830000|2025-02-25 15:53:50|||||||||153
1740498840000|2025-02-25 15:54:00|||||||||425
1740498860000|2025-02-25 15:54:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1508
1740498910000|2025-02-25 15:55:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1795
1740498980000|2025-02-25 15:56:20|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|1906
1740498990000|2025-02-25 15:56:30|||||||||1539
1740499000000|2025-02-25 15:56:40|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|1790
1740499010000|2025-02-25 15:56:50|||||||||4187
1740499030000|2025-02-25 15:57:10|||||||||657
1740499040000|2025-02-25 15:57:20|||||||||901
1740499060000|2025-02-25 15:57:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1740499090000|2025-02-25 15:58:10||367.3||367.3||367.3||367.3|836
1740499100000|2025-02-25 15:58:20|367.6|367.4|367.6|367.5|367.6|367.5|367.6|367.4|1752
1740499110000|2025-02-25 15:58:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1400
1740499120000|2025-02-25 15:58:40||367.5||367.5||367.5||367.5|0
1740499140000|2025-02-25 15:59:00|367.6||367.6||367.6||367.6||0
1740499170000|2025-02-25 15:59:30|367.5|367.4|367.4|367.3|367.5|367.4|367.4|367.3|942
1740499180000|2025-02-25 15:59:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|2573
1740499200000|2025-02-25 16:00:00|367.2|367.1|367.1|367|367.2|367.1|367.1|367|4000
1740499210000|2025-02-25 16:00:10|367|366.9|367.1|367|367.2|367|367|366.9|3986
1740499220000|2025-02-25 16:00:20||366.9||366.9||366.9||366.9|5243
1740499230000|2025-02-25 16:00:30|367.2|367|367.1|367|367.2|367|367.1|367|5242
1740499240000|2025-02-25 16:00:40|367.2||367.2||367.2||367.2||47
1740499270000|2025-02-25 16:01:10|367.1||367.1||367.1||367.1||0
1740499280000|2025-02-25 16:01:20|||||||||1765
1740499300000|2025-02-25 16:01:40|||||||||500
1740499310000|2025-02-25 16:01:50|367|366.9|367|366.9|367|366.9|367|366.9|3441
1740499320000|2025-02-25 16:02:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740499390000|2025-02-25 16:03:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1740499410000|2025-02-25 16:03:30|367.1|367|367.1|367|367.1|367|367.1|367|0
1740499430000|2025-02-25 16:03:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2207
1740499450000|2025-02-25 16:04:10|367.1|367|367.1|367|367.1|367|367.1|367|5806
1740499460000|2025-02-25 16:04:20|||||||||2259
1740499500000|2025-02-25 16:05:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1740499550000|2025-02-25 16:05:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1740499620000|2025-02-25 16:07:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1740499630000|2025-02-25 16:07:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|925
1740499650000|2025-02-25 16:07:30|||||||||300
1740499660000|2025-02-25 16:07:40|367.4||367.3||367.4||367.3||3141
1740499670000|2025-02-25 16:07:50|367.4|367.3|367.4|367.3|367.4|367.3|367.3|367.3|0
1740499700000|2025-02-25 16:08:20|367.3|367.2|367.1|367|367.3|367.2|367.1|367|5880
1740499750000|2025-02-25 16:09:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|405
1740499780000|2025-02-25 16:09:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1740499850000|2025-02-25 16:10:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1740499860000|2025-02-25 16:11:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|468
1740499920000|2025-02-25 16:12:00|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1740499940000|2025-02-25 16:12:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1740499950000|2025-02-25 16:12:30|367.4|367.3|367.4|367.2|367.4|367.3|367.4|367.2|1000
1740499960000|2025-02-25 16:12:40||367.3||367.3||367.3||367.3|0
1740500020000|2025-02-25 16:13:40|367.5|367.4|367.6|367.4|367.6|367.5|367.5|367.4|7474
1740500060000|2025-02-25 16:14:20|367.5||367.5||367.5||367.5||2420
1740500080000|2025-02-25 16:14:40|||||||||1906
1740500090000|2025-02-25 16:14:50|||||||||11760
1740500110000|2025-02-25 16:15:10|367.4|367.2|367.5|367.2|367.5|367.2|367.4|367.2|1075
1740500130000|2025-02-25 16:15:30||367.3||367.3||367.3||367.3|2959
1740500140000|2025-02-25 16:15:40|||||||||67
1740500170000|2025-02-25 16:16:10|||||||||414
1740500190000|2025-02-25 16:16:30|||||||||1678
1740500210000|2025-02-25 16:16:50|||||||||564
1740500220000|2025-02-25 16:17:00|||||||||1816
1740500250000|2025-02-25 16:17:30|||||||||545
1740500260000|2025-02-25 16:17:40|||||||||1957
1740500280000|2025-02-25 16:18:00|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|2077
1740500310000|2025-02-25 16:18:30|367.7|367.5|367.8|367.6|367.8|367.6|367.7|367.5|2212
1740500320000|2025-02-25 16:18:40|367.9||367.8||367.9||367.8||375
1740500330000|2025-02-25 16:18:50|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|67
1740500340000|2025-02-25 16:19:00|367.8|367.6|367.6|367.4|367.8|367.6|367.6|367.4|2922
1740500360000|2025-02-25 16:19:20|||||||||69
1740500380000|2025-02-25 16:19:40|367.5|367.3|367.4|367.2|367.5|367.3|367.4|367.2|2882
1740500390000|2025-02-25 16:19:50|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|1561
1740500400000|2025-02-25 16:20:00|367.2|367|367.2|367|367.2|367|367.2|367|68
1740500420000|2025-02-25 16:20:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|2063
1740500450000|2025-02-25 16:20:50|367|366.8|367|366.8|367|366.8|367|366.8|523
1740500460000|2025-02-25 16:21:00|||||||||1342
1740500510000|2025-02-25 16:21:50|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|1014
1740500520000|2025-02-25 16:22:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|1
1740500540000|2025-02-25 16:22:20|||||||||9
1740500550000|2025-02-25 16:22:30|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|485
1740500570000|2025-02-25 16:22:50|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|3925
1740500590000|2025-02-25 16:23:10|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1740500620000|2025-02-25 16:23:40||366.4||366.5||366.5||366.4|0
1740500640000|2025-02-25 16:24:00|||||||||198
1740500650000|2025-02-25 16:24:10|||||||||68
1740500660000|2025-02-25 16:24:20|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|770
1740500680000|2025-02-25 16:24:40|||||||||2058
1740500690000|2025-02-25 16:24:50|||||||||329
1740500700000|2025-02-25 16:25:00|||||||||2715
1740500720000|2025-02-25 16:25:20|||||||||479
1740500730000|2025-02-25 16:25:30|||||||||147
1740500750000|2025-02-25 16:25:50|||||||||2302
1740500760000|2025-02-25 16:26:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|1253
1740500780000|2025-02-25 16:26:20|||||||||606
1740500800000|2025-02-25 16:26:40|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|2676
1740500830000|2025-02-25 16:27:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1340
1740500840000|2025-02-25 16:27:20||366.2||366.2||366.2||366.2|342
1740500850000|2025-02-25 16:27:30||366.3||366.3||366.3||366.3|0
1740500870000|2025-02-25 16:27:50|||||||||900
1740500880000|2025-02-25 16:28:00|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|678
1740500890000|2025-02-25 16:28:10|366.5||366.5||366.5||366.5||0
1740500900000|2025-02-25 16:28:20|366.4||366.4||366.4||366.4||0
1740500910000|2025-02-25 16:28:30|||||||||28
1740500920000|2025-02-25 16:28:40|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|2700
1740500930000|2025-02-25 16:28:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1740500940000|2025-02-25 16:29:00|366.5|366.3|366.4|366.2|366.5|366.3|366.4|366.2|886
1740500950000|2025-02-25 16:29:10||366.1||366.1||366.1||366.1|0
1740500990000|2025-02-25 16:29:50||366.2||366.1||366.2||366.1|117
